Table Data - NASDAQ Emerging Markets: Asia Basic Resources Total Return Index
| Title | NASDAQ Emerging Markets: Asia Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.94 |
| 2001-04-02 | 159.62 |
| 2001-04-03 | 157.61 |
| 2001-04-04 | 155.88 |
| 2001-04-05 | 156.38 |
| 2001-04-06 | 159.37 |
| 2001-04-09 | 158.82 |
| 2001-04-10 | 158.06 |
| 2001-04-11 | 158.31 |
| 2001-04-12 | 153.50 |
| 2001-04-13 | . |
| 2001-04-16 | 153.72 |
| 2001-04-17 | 154.59 |
| 2001-04-18 | 159.28 |
| 2001-04-19 | 158.97 |
| 2001-04-20 | 158.05 |
| 2001-04-23 | 159.86 |
| 2001-04-24 | 161.77 |
| 2001-04-25 | 164.43 |
| 2001-04-26 | 163.62 |
| 2001-04-27 | 162.57 |
| 2001-04-30 | 165.36 |
| 2001-05-01 | 165.41 |
| 2001-05-02 | 168.24 |
| 2001-05-03 | 168.02 |
| 2001-05-04 | 166.79 |
| 2001-05-07 | 167.79 |
| 2001-05-08 | 167.07 |
| 2001-05-09 | 166.11 |
| 2001-05-10 | 163.23 |
| 2001-05-11 | 163.64 |
| 2001-05-14 | 165.06 |
| 2001-05-15 | 166.81 |
| 2001-05-16 | 167.96 |
| 2001-05-17 | 175.68 |
| 2001-05-18 | 177.92 |
| 2001-05-21 | 181.01 |
| 2001-05-22 | 181.73 |
| 2001-05-23 | 183.97 |
| 2001-05-24 | 179.13 |
| 2001-05-25 | 177.08 |
| 2001-05-28 | . |
| 2001-05-29 | 175.13 |
| 2001-05-30 | 173.23 |
| 2001-05-31 | 169.67 |
| 2001-06-01 | 169.10 |
| 2001-06-04 | 168.34 |
| 2001-06-05 | 167.41 |
| 2001-06-06 | 168.01 |
| 2001-06-07 | 163.73 |
| 2001-06-08 | 162.46 |
| 2001-06-11 | 160.56 |
| 2001-06-12 | 158.80 |
| 2001-06-13 | 158.74 |
| 2001-06-14 | 160.53 |
| 2001-06-15 | 162.68 |
| 2001-06-18 | 159.32 |
| 2001-06-19 | 161.39 |
| 2001-06-20 | 158.22 |
| 2001-06-21 | 158.52 |
| 2001-06-22 | 159.42 |
| 2001-06-25 | 159.07 |
| 2001-06-26 | 157.09 |
| 2001-06-27 | 156.15 |
| 2001-06-28 | 154.56 |
| 2001-06-29 | 161.09 |
| 2001-07-02 | 161.00 |
| 2001-07-03 | 157.74 |
| 2001-07-04 | . |
| 2001-07-05 | 157.12 |
| 2001-07-06 | 154.18 |
| 2001-07-09 | 154.34 |
| 2001-07-10 | 155.31 |
| 2001-07-11 | 151.64 |
| 2001-07-12 | 151.09 |
| 2001-07-13 | 147.75 |
| 2001-07-16 | 144.69 |
| 2001-07-17 | 142.91 |
| 2001-07-18 | 139.84 |
| 2001-07-19 | 137.62 |
| 2001-07-20 | 136.16 |
| 2001-07-23 | 136.39 |
| 2001-07-24 | 134.46 |
| 2001-07-25 | 133.65 |
| 2001-07-26 | 134.84 |
| 2001-07-27 | 136.79 |
| 2001-07-30 | 136.66 |
| 2001-07-31 | 137.67 |
| 2001-08-01 | 137.26 |
| 2001-08-02 | 139.10 |
| 2001-08-03 | 139.38 |
| 2001-08-06 | 138.20 |
| 2001-08-07 | 136.49 |
| 2001-08-08 | 136.81 |
| 2001-08-09 | 135.22 |
| 2001-08-10 | 135.68 |
| 2001-08-13 | 134.99 |
| 2001-08-14 | 137.17 |
| 2001-08-15 | 137.67 |
| 2001-08-16 | 139.63 |
| 2001-08-17 | 139.38 |
| 2001-08-20 | 139.29 |
| 2001-08-21 | 140.75 |
| 2001-08-22 | 140.80 |
| 2001-08-23 | 141.03 |
| 2001-08-24 | 139.93 |
| 2001-08-27 | 140.00 |
| 2001-08-28 | 138.96 |
| 2001-08-29 | 138.64 |
| 2001-08-30 | 138.34 |
| 2001-08-31 | 135.68 |
| 2001-09-03 | . |
| 2001-09-04 | 139.66 |
| 2001-09-05 | 139.01 |
| 2001-09-06 | 139.27 |
| 2001-09-07 | 138.64 |
| 2001-09-10 | 136.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 124.43 |
| 2001-09-18 | 125.41 |
| 2001-09-19 | 124.94 |
| 2001-09-20 | 121.50 |
| 2001-09-21 | 115.34 |
| 2001-09-24 | 116.10 |
| 2001-09-25 | 115.48 |
| 2001-09-26 | 116.34 |
| 2001-09-27 | 116.65 |
| 2001-09-28 | 120.95 |
| 2001-10-01 | 120.93 |
| 2001-10-02 | 119.70 |
| 2001-10-03 | 119.43 |
| 2001-10-04 | 123.98 |
| 2001-10-05 | 123.68 |
| 2001-10-08 | 121.25 |
| 2001-10-09 | 124.57 |
| 2001-10-10 | 124.51 |
| 2001-10-11 | 127.61 |
| 2001-10-12 | 126.74 |
| 2001-10-15 | 126.94 |
| 2001-10-16 | 128.46 |
| 2001-10-17 | 128.99 |
| 2001-10-18 | 129.61 |
| 2001-10-19 | 128.73 |
| 2001-10-22 | 127.64 |
| 2001-10-23 | 128.16 |
| 2001-10-24 | 131.61 |
| 2001-10-25 | 131.65 |
| 2001-10-26 | 133.28 |
| 2001-10-29 | 132.80 |
| 2001-10-30 | 131.53 |
| 2001-10-31 | 132.52 |
| 2001-11-01 | 132.38 |
| 2001-11-02 | 132.03 |
| 2001-11-05 | 132.08 |
| 2001-11-06 | 134.89 |
| 2001-11-07 | 134.43 |
| 2001-11-08 | 136.41 |
| 2001-11-09 | 139.76 |
| 2001-11-12 | 140.45 |
| 2001-11-13 | 140.11 |
| 2001-11-14 | 142.74 |
| 2001-11-15 | 143.71 |
| 2001-11-16 | 146.69 |
| 2001-11-19 | 149.79 |
| 2001-11-20 | 146.93 |
| 2001-11-21 | 149.86 |
| 2001-11-22 | . |
| 2001-11-23 | 157.91 |
| 2001-11-26 | 160.17 |
| 2001-11-27 | 158.76 |
| 2001-11-28 | 149.58 |
| 2001-11-29 | 150.20 |
| 2001-11-30 | 151.15 |
| 2001-12-03 | 153.04 |
| 2001-12-04 | 153.35 |
| 2001-12-05 | 160.53 |
| 2001-12-06 | 164.46 |
| 2001-12-07 | 171.17 |
| 2001-12-10 | 164.76 |
| 2001-12-11 | 164.00 |
| 2001-12-12 | 167.26 |
| 2001-12-13 | 161.56 |
| 2001-12-14 | 157.63 |
| 2001-12-17 | 157.48 |
| 2001-12-18 | 155.99 |
| 2001-12-19 | 152.28 |
| 2001-12-20 | 154.75 |
| 2001-12-21 | 154.36 |
| 2001-12-24 | 154.89 |
| 2001-12-25 | . |
| 2001-12-26 | 152.79 |
| 2001-12-27 | 155.11 |
| 2001-12-28 | 159.96 |
| 2001-12-31 | 161.40 |
| 2002-01-01 | . |
| 2002-01-02 | 161.67 |
| 2002-01-03 | 160.89 |
| 2002-01-04 | 167.63 |
| 2002-01-07 | 172.37 |
| 2002-01-08 | 167.73 |
| 2002-01-09 | 167.20 |
| 2002-01-10 | 161.78 |
| 2002-01-11 | 163.84 |
| 2002-01-14 | 165.67 |
| 2002-01-15 | 163.58 |
| 2002-01-16 | 162.29 |
| 2002-01-17 | 162.33 |
| 2002-01-18 | 164.90 |
| 2002-01-21 | . |
| 2002-01-22 | 166.36 |
| 2002-01-23 | 171.52 |
| 2002-01-24 | 174.56 |
| 2002-01-25 | 176.20 |
| 2002-01-28 | 175.19 |
| 2002-01-29 | 176.25 |
| 2002-01-30 | 173.22 |
| 2002-01-31 | 178.69 |
| 2002-02-01 | 176.58 |
| 2002-02-04 | 178.05 |
| 2002-02-05 | 179.47 |
| 2002-02-06 | 177.30 |
| 2002-02-07 | 177.21 |
| 2002-02-08 | 179.91 |
| 2002-02-11 | 179.85 |
| 2002-02-12 | 180.19 |
| 2002-02-13 | 180.28 |
| 2002-02-14 | 195.26 |
| 2002-02-15 | 192.55 |
| 2002-02-18 | . |
| 2002-02-19 | 187.39 |
| 2002-02-20 | 188.84 |
| 2002-02-21 | 193.44 |
| 2002-02-22 | 207.74 |
| 2002-02-25 | 205.88 |
| 2002-02-26 | 201.00 |
| 2002-02-27 | 200.51 |
| 2002-02-28 | 197.21 |
| 2002-03-01 | 195.40 |
| 2002-03-04 | 196.25 |
| 2002-03-05 | 194.87 |
| 2002-03-06 | 190.52 |
| 2002-03-07 | 188.20 |
| 2002-03-08 | 186.78 |
| 2002-03-11 | 190.48 |
| 2002-03-12 | 192.40 |
| 2002-03-13 | 194.32 |
| 2002-03-14 | 192.14 |
| 2002-03-15 | 193.80 |
| 2002-03-18 | 193.63 |
| 2002-03-19 | 197.71 |
| 2002-03-20 | 196.96 |
| 2002-03-21 | 195.69 |
| 2002-03-22 | 195.13 |
| 2002-03-25 | 190.63 |
| 2002-03-26 | 189.70 |
| 2002-03-27 | 191.85 |
| 2002-03-28 | 188.74 |
| 2002-03-29 | . |
| 2002-04-01 | 188.00 |
| 2002-04-02 | 193.67 |
| 2002-04-03 | 194.54 |
| 2002-04-04 | 193.30 |
| 2002-04-05 | 193.29 |
| 2002-04-08 | 192.61 |
| 2002-04-09 | 191.94 |
| 2002-04-10 | 187.52 |
| 2002-04-11 | 188.12 |
| 2002-04-12 | 191.85 |
| 2002-04-15 | 191.44 |
| 2002-04-16 | 188.69 |
| 2002-04-17 | 190.55 |
| 2002-04-18 | 192.35 |
| 2002-04-19 | 190.17 |
| 2002-04-22 | 187.37 |
| 2002-04-23 | 187.40 |
| 2002-04-24 | 184.63 |
| 2002-04-25 | 180.09 |
| 2002-04-26 | 181.22 |
| 2002-04-29 | 178.50 |
| 2002-04-30 | 180.22 |
| 2002-05-01 | 180.22 |
| 2002-05-02 | 182.11 |
| 2002-05-03 | 183.03 |
| 2002-05-06 | 179.65 |
| 2002-05-07 | 178.31 |
| 2002-05-08 | 180.08 |
| 2002-05-09 | 179.38 |
| 2002-05-10 | 181.09 |
| 2002-05-13 | 186.82 |
| 2002-05-14 | 187.62 |
| 2002-05-15 | 189.72 |
| 2002-05-16 | 187.41 |
| 2002-05-17 | 192.39 |
| 2002-05-20 | 192.68 |
| 2002-05-21 | 191.09 |
| 2002-05-22 | 195.17 |
| 2002-05-23 | 194.75 |
| 2002-05-24 | 196.14 |
| 2002-05-27 | . |
| 2002-05-28 | 195.50 |
| 2002-05-29 | 196.48 |
| 2002-05-30 | 200.31 |
| 2002-05-31 | 196.41 |
| 2002-06-03 | 198.30 |
| 2002-06-04 | 199.27 |
| 2002-06-05 | 202.04 |
| 2002-06-06 | 204.14 |
| 2002-06-07 | 204.71 |
| 2002-06-10 | 211.30 |
| 2002-06-11 | 212.93 |
| 2002-06-12 | 212.99 |
| 2002-06-13 | 212.37 |
| 2002-06-14 | 209.58 |
| 2002-06-17 | 208.99 |
| 2002-06-18 | 206.49 |
| 2002-06-19 | 199.70 |
| 2002-06-20 | 206.20 |
| 2002-06-21 | 208.66 |
| 2002-06-24 | 208.73 |
| 2002-06-25 | 206.88 |
| 2002-06-26 | 199.52 |
| 2002-06-27 | 197.10 |
| 2002-06-28 | 198.92 |
| 2002-07-01 | 200.22 |
| 2002-07-02 | 199.62 |
| 2002-07-03 | 198.36 |
| 2002-07-04 | . |
| 2002-07-05 | 205.40 |
| 2002-07-08 | 206.22 |
| 2002-07-09 | 208.21 |
| 2002-07-10 | 206.18 |
| 2002-07-11 | 203.05 |
| 2002-07-12 | 207.98 |
| 2002-07-15 | 205.56 |
| 2002-07-16 | 201.81 |
| 2002-07-17 | 203.38 |
| 2002-07-18 | 207.57 |
| 2002-07-19 | 204.45 |
| 2002-07-22 | 203.44 |
| 2002-07-23 | 201.20 |
| 2002-07-24 | 195.87 |
| 2002-07-25 | 193.05 |
| 2002-07-26 | 185.80 |
| 2002-07-29 | 180.33 |
| 2002-07-30 | 182.20 |
| 2002-07-31 | 183.99 |
| 2002-08-01 | 182.20 |
| 2002-08-02 | 181.91 |
| 2002-08-05 | 173.13 |
| 2002-08-06 | 168.10 |
| 2002-08-07 | 170.92 |
| 2002-08-08 | 169.21 |
| 2002-08-09 | 173.87 |
| 2002-08-12 | 173.89 |
| 2002-08-13 | 176.08 |
| 2002-08-14 | 179.13 |
| 2002-08-15 | 178.64 |
| 2002-08-16 | 178.77 |
| 2002-08-19 | 176.05 |
| 2002-08-20 | 180.09 |
| 2002-08-21 | 180.29 |
| 2002-08-22 | 179.33 |
| 2002-08-23 | 178.21 |
| 2002-08-26 | 177.90 |
| 2002-08-27 | 176.64 |
| 2002-08-28 | 175.41 |
| 2002-08-29 | 174.08 |
| 2002-08-30 | 173.67 |
| 2002-09-02 | . |
| 2002-09-03 | 176.91 |
| 2002-09-04 | 173.97 |
| 2002-09-05 | 175.70 |
| 2002-09-06 | 173.45 |
| 2002-09-09 | 171.79 |
| 2002-09-10 | 175.63 |
| 2002-09-11 | 178.55 |
| 2002-09-12 | 180.07 |
| 2002-09-13 | 176.75 |
| 2002-09-16 | 173.36 |
| 2002-09-17 | 177.98 |
| 2002-09-18 | 176.23 |
| 2002-09-19 | 175.80 |
| 2002-09-20 | 175.05 |
| 2002-09-23 | 167.27 |
| 2002-09-24 | 164.28 |
| 2002-09-25 | 157.90 |
| 2002-09-26 | 159.61 |
| 2002-09-27 | 160.86 |
| 2002-09-30 | 160.12 |
| 2002-10-01 | 160.88 |
| 2002-10-02 | 162.53 |
| 2002-10-03 | 163.03 |
| 2002-10-04 | 165.83 |
| 2002-10-07 | 161.02 |
| 2002-10-08 | 163.63 |
| 2002-10-09 | 162.30 |
| 2002-10-10 | 156.64 |
| 2002-10-11 | 157.53 |
| 2002-10-14 | 160.26 |
| 2002-10-15 | 161.33 |
| 2002-10-16 | 162.31 |
| 2002-10-17 | 163.65 |
| 2002-10-18 | 167.86 |
| 2002-10-21 | 167.91 |
| 2002-10-22 | 171.55 |
| 2002-10-23 | 179.37 |
| 2002-10-24 | 178.09 |
| 2002-10-25 | 176.14 |
| 2002-10-28 | 179.90 |
| 2002-10-29 | 178.79 |
| 2002-10-30 | 177.39 |
| 2002-10-31 | 180.75 |
| 2002-11-01 | 177.87 |
| 2002-11-04 | 180.74 |
| 2002-11-05 | 179.84 |
| 2002-11-06 | 182.89 |
| 2002-11-07 | 184.19 |
| 2002-11-08 | 186.04 |
| 2002-11-11 | 185.99 |
| 2002-11-12 | 185.08 |
| 2002-11-13 | 187.54 |
| 2002-11-14 | 183.98 |
| 2002-11-15 | 188.89 |
| 2002-11-18 | 189.27 |
| 2002-11-19 | 188.64 |
| 2002-11-20 | 185.21 |
| 2002-11-21 | 183.25 |
| 2002-11-22 | 185.57 |
| 2002-11-25 | 187.31 |
| 2002-11-26 | 185.68 |
| 2002-11-27 | 187.31 |
| 2002-11-28 | . |
| 2002-11-29 | 194.46 |
| 2002-12-02 | 195.52 |
| 2002-12-03 | 195.98 |
| 2002-12-04 | 193.20 |
| 2002-12-05 | 194.85 |
| 2002-12-06 | 195.18 |
| 2002-12-09 | 196.80 |
| 2002-12-10 | 195.25 |
| 2002-12-11 | 193.96 |
| 2002-12-12 | 198.90 |
| 2002-12-13 | 199.80 |
| 2002-12-16 | 197.89 |
| 2002-12-17 | 201.45 |
| 2002-12-18 | 201.63 |
| 2002-12-19 | 202.56 |
| 2002-12-20 | 205.07 |
| 2002-12-23 | 204.40 |
| 2002-12-24 | 200.85 |
| 2002-12-25 | . |
| 2002-12-26 | 197.15 |
| 2002-12-27 | 200.45 |
| 2002-12-30 | 195.88 |
| 2002-12-31 | 196.97 |
| 2003-01-01 | . |
| 2003-01-02 | 197.67 |
| 2003-01-03 | 201.29 |
| 2003-01-06 | 208.95 |
| 2003-01-07 | 208.55 |
| 2003-01-08 | 213.69 |
| 2003-01-09 | 212.48 |
| 2003-01-10 | 214.58 |
| 2003-01-13 | 222.60 |
| 2003-01-14 | 223.89 |
| 2003-01-15 | 228.60 |
| 2003-01-16 | 224.72 |
| 2003-01-17 | 221.26 |
| 2003-01-20 | . |
| 2003-01-21 | 224.84 |
| 2003-01-22 | 228.40 |
| 2003-01-23 | 227.40 |
| 2003-01-24 | 224.34 |
| 2003-01-27 | 220.08 |
| 2003-01-28 | 222.61 |
| 2003-01-29 | 220.72 |
| 2003-01-30 | 219.94 |
| 2003-01-31 | 220.45 |
| 2003-02-03 | 221.36 |
| 2003-02-04 | 221.98 |
| 2003-02-05 | 224.93 |
| 2003-02-06 | 227.30 |
| 2003-02-07 | 221.52 |
| 2003-02-10 | 221.04 |
| 2003-02-11 | 217.00 |
| 2003-02-12 | 218.39 |
| 2003-02-13 | 213.53 |
| 2003-02-14 | 207.47 |
| 2003-02-17 | . |
| 2003-02-18 | 213.87 |
| 2003-02-19 | 209.93 |
| 2003-02-20 | 204.89 |
| 2003-02-21 | 206.51 |
| 2003-02-24 | 211.15 |
| 2003-02-25 | 207.44 |
| 2003-02-26 | 205.25 |
| 2003-02-27 | 201.92 |
| 2003-02-28 | 202.33 |
| 2003-03-03 | 203.80 |
| 2003-03-04 | 199.34 |
| 2003-03-05 | 194.03 |
| 2003-03-06 | 188.54 |
| 2003-03-07 | 183.61 |
| 2003-03-10 | 180.73 |
| 2003-03-11 | 175.05 |
| 2003-03-12 | 175.55 |
| 2003-03-13 | 179.23 |
| 2003-03-14 | 182.45 |
| 2003-03-17 | 176.89 |
| 2003-03-18 | 179.71 |
| 2003-03-19 | 179.44 |
| 2003-03-20 | 186.52 |
| 2003-03-21 | 187.47 |
| 2003-03-24 | 187.23 |
| 2003-03-25 | 183.86 |
| 2003-03-26 | 185.11 |
| 2003-03-27 | 184.72 |
| 2003-03-28 | 184.04 |
| 2003-03-31 | 179.22 |
| 2003-04-01 | 179.94 |
| 2003-04-02 | 180.80 |
| 2003-04-03 | 181.73 |
| 2003-04-04 | 184.77 |
| 2003-04-07 | 190.59 |
| 2003-04-08 | 193.51 |
| 2003-04-09 | 193.58 |
| 2003-04-10 | 196.17 |
| 2003-04-11 | 194.81 |
| 2003-04-14 | 195.90 |
| 2003-04-15 | 198.87 |
| 2003-04-16 | 199.91 |
| 2003-04-17 | 199.02 |
| 2003-04-18 | . |
| 2003-04-21 | 196.07 |
| 2003-04-22 | 193.43 |
| 2003-04-23 | 191.85 |
| 2003-04-24 | 184.92 |
| 2003-04-25 | 178.42 |
| 2003-04-28 | 178.89 |
| 2003-04-29 | 186.94 |
| 2003-04-30 | 183.42 |
| 2003-05-01 | 183.45 |
| 2003-05-02 | 183.93 |
| 2003-05-05 | 184.87 |
| 2003-05-06 | 187.46 |
| 2003-05-07 | 191.94 |
| 2003-05-08 | 189.98 |
| 2003-05-09 | 190.36 |
| 2003-05-12 | 192.70 |
| 2003-05-13 | 192.48 |
| 2003-05-14 | 193.40 |
| 2003-05-15 | 195.46 |
| 2003-05-16 | 192.69 |
| 2003-05-19 | 193.90 |
| 2003-05-20 | 195.43 |
| 2003-05-21 | 193.55 |
| 2003-05-22 | 194.81 |
| 2003-05-23 | 195.62 |
| 2003-05-26 | . |
| 2003-05-27 | 196.89 |
| 2003-05-28 | 200.12 |
| 2003-05-29 | 201.91 |
| 2003-05-30 | 199.95 |
| 2003-06-02 | 205.41 |
| 2003-06-03 | 204.28 |
| 2003-06-04 | 206.46 |
| 2003-06-05 | 212.09 |
| 2003-06-06 | 212.71 |
| 2003-06-09 | 217.67 |
| 2003-06-10 | 216.94 |
| 2003-06-11 | 216.77 |
| 2003-06-12 | 220.76 |
| 2003-06-13 | 224.63 |
| 2003-06-16 | 226.55 |
| 2003-06-17 | 226.78 |
| 2003-06-18 | 227.09 |
| 2003-06-19 | 228.08 |
| 2003-06-20 | 225.32 |
| 2003-06-23 | 223.16 |
| 2003-06-24 | 220.87 |
| 2003-06-25 | 222.61 |
| 2003-06-26 | 224.67 |
| 2003-06-27 | 226.86 |
| 2003-06-30 | 227.95 |
| 2003-07-01 | 229.04 |
| 2003-07-02 | 230.37 |
| 2003-07-03 | 231.40 |
| 2003-07-04 | . |
| 2003-07-07 | 239.92 |
| 2003-07-08 | 245.29 |
| 2003-07-09 | 247.45 |
| 2003-07-10 | 244.31 |
| 2003-07-11 | 242.56 |
| 2003-07-14 | 247.20 |
| 2003-07-15 | 246.43 |
| 2003-07-16 | 253.78 |
| 2003-07-17 | 250.46 |
| 2003-07-18 | 249.51 |
| 2003-07-21 | 250.72 |
| 2003-07-22 | 253.16 |
| 2003-07-23 | 252.96 |
| 2003-07-24 | 256.90 |
| 2003-07-25 | 259.17 |
| 2003-07-28 | 263.75 |
| 2003-07-29 | 260.22 |
| 2003-07-30 | 257.45 |
| 2003-07-31 | 257.89 |
| 2003-08-01 | 261.58 |
| 2003-08-04 | 263.01 |
| 2003-08-05 | 259.66 |
| 2003-08-06 | 257.22 |
| 2003-08-07 | 257.75 |
| 2003-08-08 | 260.66 |
| 2003-08-11 | 263.11 |
| 2003-08-12 | 263.30 |
| 2003-08-13 | 268.81 |
| 2003-08-14 | 270.63 |
| 2003-08-15 | 270.45 |
| 2003-08-18 | 271.82 |
| 2003-08-19 | 273.12 |
| 2003-08-20 | 271.79 |
| 2003-08-21 | 275.13 |
| 2003-08-22 | 281.03 |
| 2003-08-25 | 283.32 |
| 2003-08-26 | 277.91 |
| 2003-08-27 | 277.12 |
| 2003-08-28 | 273.31 |
| 2003-08-29 | 274.74 |
| 2003-09-01 | . |
| 2003-09-02 | 278.53 |
| 2003-09-03 | 281.27 |
| 2003-09-04 | 283.30 |
| 2003-09-05 | 284.92 |
| 2003-09-08 | 285.37 |
| 2003-09-09 | 280.99 |
| 2003-09-10 | 277.85 |
| 2003-09-11 | 278.12 |
| 2003-09-12 | 278.52 |
| 2003-09-15 | 274.57 |
| 2003-09-16 | 278.19 |
| 2003-09-17 | 275.88 |
| 2003-09-18 | 272.46 |
| 2003-09-19 | 272.56 |
| 2003-09-22 | 266.60 |
| 2003-09-23 | 268.35 |
| 2003-09-24 | 270.19 |
| 2003-09-25 | 270.42 |
| 2003-09-26 | 270.43 |
| 2003-09-29 | 270.79 |
| 2003-09-30 | 272.04 |
| 2003-10-01 | 271.62 |
| 2003-10-02 | 278.12 |
| 2003-10-03 | 283.89 |
| 2003-10-06 | 286.25 |
| 2003-10-07 | 288.20 |
| 2003-10-08 | 290.47 |
| 2003-10-09 | 294.23 |
| 2003-10-10 | 297.98 |
| 2003-10-13 | 302.59 |
| 2003-10-14 | 300.77 |
| 2003-10-15 | 302.88 |
| 2003-10-16 | 306.93 |
| 2003-10-17 | 306.54 |
| 2003-10-20 | 307.04 |
| 2003-10-21 | 305.02 |
| 2003-10-22 | 307.16 |
| 2003-10-23 | 297.07 |
| 2003-10-24 | 298.44 |
| 2003-10-27 | 302.17 |
| 2003-10-28 | 303.97 |
| 2003-10-29 | 302.37 |
| 2003-10-30 | 305.66 |
| 2003-10-31 | 305.72 |
| 2003-11-03 | 312.48 |
| 2003-11-04 | 315.42 |
| 2003-11-05 | 316.61 |
| 2003-11-06 | 313.30 |
| 2003-11-07 | 314.16 |
| 2003-11-10 | 315.79 |
| 2003-11-11 | 314.83 |
| 2003-11-12 | 316.66 |
| 2003-11-13 | 319.83 |
| 2003-11-14 | 318.65 |
| 2003-11-17 | 314.57 |
| 2003-11-18 | 313.45 |
| 2003-11-19 | 307.40 |
| 2003-11-20 | 305.08 |
| 2003-11-21 | 302.90 |
| 2003-11-24 | 301.37 |
| 2003-11-25 | 304.89 |
| 2003-11-26 | 308.85 |
| 2003-11-27 | . |
| 2003-11-28 | 313.44 |
| 2003-12-01 | 319.78 |
| 2003-12-02 | 326.05 |
| 2003-12-03 | 325.46 |
| 2003-12-04 | 325.43 |
| 2003-12-05 | 321.53 |
| 2003-12-08 | 323.13 |
| 2003-12-09 | 329.37 |
| 2003-12-10 | 331.14 |
| 2003-12-11 | 329.84 |
| 2003-12-12 | 335.97 |
| 2003-12-15 | 339.51 |
| 2003-12-16 | 337.22 |
| 2003-12-17 | 333.32 |
| 2003-12-18 | 339.30 |
| 2003-12-19 | 345.32 |
| 2003-12-22 | 349.95 |
| 2003-12-23 | 348.94 |
| 2003-12-24 | 351.32 |
| 2003-12-25 | . |
| 2003-12-26 | 350.15 |
| 2003-12-29 | 356.24 |
| 2003-12-30 | 359.74 |
| 2003-12-31 | 362.82 |
| 2004-01-01 | . |
| 2004-01-02 | 373.29 |
| 2004-01-05 | 377.24 |
| 2004-01-06 | 381.09 |
| 2004-01-07 | 379.34 |
| 2004-01-08 | 379.53 |
| 2004-01-09 | 376.51 |
| 2004-01-12 | 376.13 |
| 2004-01-13 | 372.35 |
| 2004-01-14 | 373.02 |
| 2004-01-15 | 365.94 |
| 2004-01-16 | 360.56 |
| 2004-01-19 | . |
| 2004-01-20 | 370.09 |
| 2004-01-21 | 367.86 |
| 2004-01-22 | 365.39 |
| 2004-01-23 | 368.79 |
| 2004-01-26 | 365.90 |
| 2004-01-27 | 369.39 |
| 2004-01-28 | 368.16 |
| 2004-01-29 | 360.66 |
| 2004-01-30 | 354.13 |
| 2004-02-02 | 354.07 |
| 2004-02-03 | 353.99 |
| 2004-02-04 | 358.31 |
| 2004-02-05 | 360.73 |
| 2004-02-06 | 368.18 |
| 2004-02-09 | 377.95 |
| 2004-02-10 | 379.40 |
| 2004-02-11 | 379.86 |
| 2004-02-12 | 381.96 |
| 2004-02-13 | 386.71 |
| 2004-02-16 | . |
| 2004-02-17 | 392.77 |
| 2004-02-18 | 391.62 |
| 2004-02-19 | 393.28 |
| 2004-02-20 | 390.86 |
| 2004-02-23 | 391.97 |
| 2004-02-24 | 389.73 |
| 2004-02-25 | 385.73 |
| 2004-02-26 | 386.65 |
| 2004-02-27 | 400.24 |
| 2004-03-01 | 404.60 |
| 2004-03-02 | 411.87 |
| 2004-03-03 | 408.70 |
| 2004-03-04 | 405.72 |
| 2004-03-05 | 405.02 |
| 2004-03-08 | 403.86 |
| 2004-03-09 | 403.58 |
| 2004-03-10 | 395.48 |
| 2004-03-11 | 391.08 |
| 2004-03-12 | 389.16 |
| 2004-03-15 | 383.77 |
| 2004-03-16 | 382.98 |
| 2004-03-17 | 385.87 |
| 2004-03-18 | 387.18 |
| 2004-03-19 | 389.25 |
| 2004-03-22 | 373.32 |
| 2004-03-23 | 378.92 |
| 2004-03-24 | 378.43 |
| 2004-03-25 | 374.70 |
| 2004-03-26 | 374.75 |
| 2004-03-29 | 382.65 |
| 2004-03-30 | 386.72 |
| 2004-03-31 | 388.55 |
| 2004-04-01 | 390.66 |
| 2004-04-02 | 397.95 |
| 2004-04-05 | 400.50 |
| 2004-04-06 | 402.20 |
| 2004-04-07 | 406.64 |
| 2004-04-08 | 411.64 |
| 2004-04-09 | . |
| 2004-04-12 | 411.65 |
| 2004-04-13 | 408.81 |
| 2004-04-14 | 401.76 |
| 2004-04-15 | 396.32 |
| 2004-04-16 | 393.46 |
| 2004-04-19 | 391.15 |
| 2004-04-20 | 387.86 |
| 2004-04-21 | 385.22 |
| 2004-04-22 | 376.33 |
| 2004-04-23 | 379.31 |
| 2004-04-26 | 371.77 |
| 2004-04-27 | 364.94 |
| 2004-04-28 | 364.54 |
| 2004-04-29 | 341.68 |
| 2004-04-30 | 332.17 |
| 2004-05-03 | 323.06 |
| 2004-05-04 | 336.48 |
| 2004-05-05 | 332.03 |
| 2004-05-06 | 331.75 |
| 2004-05-07 | 328.29 |
| 2004-05-10 | 305.72 |
| 2004-05-11 | 304.96 |
| 2004-05-12 | 315.38 |
| 2004-05-13 | 307.86 |
| 2004-05-14 | 294.86 |
| 2004-05-17 | 281.66 |
| 2004-05-18 | 286.64 |
| 2004-05-19 | 308.31 |
| 2004-05-20 | 304.12 |
| 2004-05-21 | 313.68 |
| 2004-05-24 | 316.57 |
| 2004-05-25 | 314.90 |
| 2004-05-26 | 315.12 |
| 2004-05-27 | 323.98 |
| 2004-05-28 | 323.52 |
| 2004-05-31 | . |
| 2004-06-01 | 318.39 |
| 2004-06-02 | 317.30 |
| 2004-06-03 | 304.69 |
| 2004-06-04 | 309.10 |
| 2004-06-07 | 320.26 |
| 2004-06-08 | 322.96 |
| 2004-06-09 | 321.15 |
| 2004-06-10 | 316.67 |
| 2004-06-11 | . |
| 2004-06-14 | 305.05 |
| 2004-06-15 | 309.88 |
| 2004-06-16 | 311.81 |
| 2004-06-17 | 311.54 |
| 2004-06-18 | 307.06 |
| 2004-06-21 | 307.85 |
| 2004-06-22 | 307.13 |
| 2004-06-23 | 311.59 |
| 2004-06-24 | 323.88 |
| 2004-06-25 | 331.20 |
| 2004-06-28 | 330.64 |
| 2004-06-29 | 332.98 |
| 2004-06-30 | 333.41 |
| 2004-07-01 | 335.11 |
| 2004-07-02 | 333.19 |
| 2004-07-05 | . |
| 2004-07-06 | 343.69 |
| 2004-07-07 | 344.33 |
| 2004-07-08 | 342.63 |
| 2004-07-09 | 344.35 |
| 2004-07-12 | 346.99 |
| 2004-07-13 | 346.29 |
| 2004-07-14 | 342.03 |
| 2004-07-15 | 343.26 |
| 2004-07-16 | 349.22 |
| 2004-07-19 | 354.39 |
| 2004-07-20 | 347.88 |
| 2004-07-21 | 351.79 |
| 2004-07-22 | 347.87 |
| 2004-07-23 | 348.96 |
| 2004-07-26 | 347.37 |
| 2004-07-27 | 344.68 |
| 2004-07-28 | 346.79 |
| 2004-07-29 | 347.52 |
| 2004-07-30 | 350.92 |
| 2004-08-02 | 349.25 |
| 2004-08-03 | 346.50 |
| 2004-08-04 | 344.81 |
| 2004-08-05 | 349.31 |
| 2004-08-06 | 343.63 |
| 2004-08-09 | 347.54 |
| 2004-08-10 | 348.56 |
| 2004-08-11 | 348.77 |
| 2004-08-12 | 349.45 |
| 2004-08-13 | 346.72 |
| 2004-08-16 | 345.72 |
| 2004-08-17 | 348.46 |
| 2004-08-18 | 349.42 |
| 2004-08-19 | 358.02 |
| 2004-08-20 | 359.32 |
| 2004-08-23 | 355.87 |
| 2004-08-24 | 354.53 |
| 2004-08-25 | 355.04 |
| 2004-08-26 | 359.96 |
| 2004-08-27 | 357.93 |
| 2004-08-30 | 363.01 |
| 2004-08-31 | 365.65 |
| 2004-09-01 | 370.72 |
| 2004-09-02 | 369.99 |
| 2004-09-03 | 370.94 |
| 2004-09-06 | . |
| 2004-09-07 | 377.72 |
| 2004-09-08 | 381.35 |
| 2004-09-09 | 382.29 |
| 2004-09-10 | 390.01 |
| 2004-09-13 | 393.78 |
| 2004-09-14 | 390.00 |
| 2004-09-15 | 394.04 |
| 2004-09-16 | 401.15 |
| 2004-09-17 | 400.67 |
| 2004-09-20 | 409.16 |
| 2004-09-21 | 407.69 |
| 2004-09-22 | 405.61 |
| 2004-09-23 | 404.94 |
| 2004-09-24 | 406.66 |
| 2004-09-27 | 407.71 |
| 2004-09-28 | 404.64 |
| 2004-09-29 | 401.05 |
| 2004-09-30 | 406.22 |
| 2004-10-01 | 414.56 |
| 2004-10-04 | 421.92 |
| 2004-10-05 | 421.87 |
| 2004-10-06 | 423.55 |
| 2004-10-07 | 429.95 |
| 2004-10-08 | 430.52 |
| 2004-10-11 | 433.42 |
| 2004-10-12 | 429.91 |
| 2004-10-13 | 423.80 |
| 2004-10-14 | 403.31 |
| 2004-10-15 | 403.87 |
| 2004-10-18 | 403.56 |
| 2004-10-19 | 403.49 |
| 2004-10-20 | 396.97 |
| 2004-10-21 | 392.34 |
| 2004-10-22 | 391.86 |
| 2004-10-25 | 388.00 |
| 2004-10-26 | 392.87 |
| 2004-10-27 | 396.28 |
| 2004-10-28 | 402.73 |
| 2004-10-29 | 393.61 |
| 2004-11-01 | 392.86 |
| 2004-11-02 | 399.85 |
| 2004-11-03 | 405.04 |
| 2004-11-04 | 404.43 |
| 2004-11-05 | 410.52 |
| 2004-11-08 | 412.62 |
| 2004-11-09 | 413.26 |
| 2004-11-10 | 417.49 |
| 2004-11-11 | 416.68 |
| 2004-11-12 | 421.60 |
| 2004-11-15 | 428.21 |
| 2004-11-16 | 423.18 |
| 2004-11-17 | 427.59 |
| 2004-11-18 | 430.63 |
| 2004-11-19 | 427.20 |
| 2004-11-22 | 424.68 |
| 2004-11-23 | 429.22 |
| 2004-11-24 | 437.26 |
| 2004-11-25 | . |
| 2004-11-26 | 447.00 |
| 2004-11-29 | 455.44 |
| 2004-11-30 | 457.43 |
| 2004-12-01 | 458.18 |
| 2004-12-02 | 469.44 |
| 2004-12-03 | 461.92 |
| 2004-12-06 | 463.41 |
| 2004-12-07 | 452.55 |
| 2004-12-08 | 441.34 |
| 2004-12-09 | 442.10 |
| 2004-12-10 | 433.02 |
| 2004-12-13 | 435.42 |
| 2004-12-14 | 442.20 |
| 2004-12-15 | 447.32 |
| 2004-12-16 | 447.41 |
| 2004-12-17 | 445.39 |
| 2004-12-20 | 449.05 |
| 2004-12-21 | 452.64 |
| 2004-12-22 | 454.63 |
| 2004-12-23 | 457.45 |
| 2004-12-24 | . |
| 2004-12-27 | 462.72 |
| 2004-12-28 | 467.33 |
| 2004-12-29 | 470.66 |
| 2004-12-30 | 471.31 |
| 2004-12-31 | 470.74 |
| 2005-01-03 | 469.03 |
| 2005-01-04 | 465.80 |
| 2005-01-05 | 452.92 |
| 2005-01-06 | 446.87 |
| 2005-01-07 | 448.45 |
| 2005-01-10 | 444.77 |
| 2005-01-11 | 451.03 |
| 2005-01-12 | 447.32 |
| 2005-01-13 | 454.31 |
| 2005-01-14 | 455.02 |
| 2005-01-17 | . |
| 2005-01-18 | 463.72 |
| 2005-01-19 | 461.04 |
| 2005-01-20 | 456.71 |
| 2005-01-21 | 454.07 |
| 2005-01-24 | 453.81 |
| 2005-01-25 | 454.99 |
| 2005-01-26 | 458.41 |
| 2005-01-27 | 458.00 |
#2005-01-28| 462.38
#2005-01-31| 467.96
#2005-02-01| 464.84
#2005-02-02| 467.59
#2005-02-03| 477.21
#2005-02-04| 478.87
#2005-02-07| 480.36
#2005-02-08| 478.83
#2005-02-09| 478.71
#2005-02-10| 477.04
#2005-02-11| 478.70
#2005-02-14| 487.81
#2005-02-15| 488.56
#2005-02-16| 491.95
#2005-02-17| 493.99
#2005-02-18| 497.86
#2005-02-21| .
#2005-02-22| 505.06
#2005-02-23| 506.41
#2005-02-24| 512.39
#2005-02-25| 522.34
#2005-02-28| 534.39
#2005-03-01| 536.30
#2005-03-02| 527.18
#2005-03-03| 526.74
#2005-03-04| 526.64
#2005-03-07| 536.34
#2005-03-08| 531.78
#2005-03-09| 523.48
#2005-03-10| 517.80
#2005-03-11| 521.52
#2005-03-14| 520.33
#2005-03-15| 512.01
#2005-03-16| 514.53
#2005-03-17| 510.07
#2005-03-18| 508.95
#2005-03-21| 512.36
#2005-03-22| 503.82
#2005-03-23| 497.17
#2005-03-24| 485.94
#2005-03-25| .
#2005-03-28| 489.97
#2005-03-29| 479.58
#2005-03-30| 475.62
#2005-03-31| 481.91
#2005-04-01| 491.29
#2005-04-04| 487.14
#2005-04-05| 485.91
#2005-04-06| 484.80
#2005-04-07| 484.66
#2005-04-08| 485.85
#2005-04-11| 481.17
#2005-04-12| 479.01
#2005-04-13| 480.91
#2005-04-14| 470.93
#2005-04-15| 456.97
#2005-04-18| 443.74
#2005-04-19| 448.12
#2005-04-20| 451.94
#2005-04-21| 452.53
#2005-04-22| 453.10
#2005-04-25| 450.96
#2005-04-26| 456.14
#2005-04-27| 448.76
#2005-04-28| 445.20
#2005-04-29| 442.29
#2005-05-02| 444.39
#2005-05-03| 445.11
#2005-05-04| 451.55
#2005-05-05| 454.82
#2005-05-06| 459.19
#2005-05-09| 455.85
#2005-05-10| 454.27
#2005-05-11| 448.31
#2005-05-12| 447.53
#2005-05-13| 443.18
#2005-05-16| 434.50
#2005-05-17| 431.68
#2005-05-18| 433.59
#2005-05-19| 441.64
#2005-05-20| 440.80
#2005-05-23| 436.93
#2005-05-24| 437.83
#2005-05-25| 432.83
#2005-05-26| 430.37
#2005-05-27| 434.64
#2005-05-30| .
#2005-05-31| 434.80
#2005-06-01| 431.79
#2005-06-02| 435.64
#2005-06-03| 439.44
#2005-06-06| 441.22
#2005-06-07| 439.63
#2005-06-08| 439.88
#2005-06-09| 438.19
#2005-06-10| 434.82
#2005-06-13| 432.56
#2005-06-14| 436.07
#2005-06-15| 440.00
#2005-06-16| 440.55
#2005-06-17| 444.53
#2005-06-20| 446.10
#2005-06-21| 447.82
#2005-06-22| 448.92
#2005-06-23| 446.86
#2005-06-24| 444.17
#2005-06-27| 442.98
#2005-06-28| 439.82
#2005-06-29| 440.66
#2005-06-30| 438.90
#2005-07-01| 439.01
#2005-07-04| .
#2005-07-05| 434.55
#2005-07-06| 439.45
#2005-07-07| 437.18
#2005-07-08| 436.02
#2005-07-11| 444.22
#2005-07-12| 450.96
#2005-07-13| 452.69
#2005-07-14| 455.03
#2005-07-15| 453.33
#2005-07-18| 455.26
#2005-07-19| 452.92
#2005-07-20| 456.84
#2005-07-21| 465.51
#2005-07-22| 467.91
#2005-07-25| 470.05
#2005-07-26| 465.69
#2005-07-27| 461.97
#2005-07-28| 460.69
#2005-07-29| 460.96
#2005-08-01| 460.75
#2005-08-02| 471.13
#2005-08-03| 482.11
#2005-08-04| 490.15
#2005-08-05| 485.80
#2005-08-08| 483.01
#2005-08-09| 487.70
#2005-08-10| 488.87
#2005-08-11| 492.16
#2005-08-12| 499.24
#2005-08-15| 496.79
#2005-08-16| 494.72
#2005-08-17| 491.57
#2005-08-18| 481.83
#2005-08-19| 476.13
#2005-08-22| 479.17
#2005-08-23| 477.89
#2005-08-24| 464.55
#2005-08-25| 466.01
#2005-08-26| 463.75
#2005-08-29| 456.81
#2005-08-30| 465.47
#2005-08-31| 468.35
#2005-09-01| 475.96
#2005-09-02| 483.92
#2005-09-05| .
#2005-09-06| 487.24
#2005-09-07| 490.16
#2005-09-08| 490.63
#2005-09-09| 487.54
#2005-09-12| 488.59
#2005-09-13| 485.31
#2005-09-14| 487.11
#2005-09-15| 491.71
#2005-09-16| 498.58
#2005-09-19| 503.18
#2005-09-20| 510.50
#2005-09-21| 504.67
#2005-09-22| 496.41
#2005-09-23| 492.28
#2005-09-26| 501.68
#2005-09-27| 501.48
#2005-09-28| 504.00
#2005-09-29| 507.91
#2005-09-30| 507.81
#2005-10-03| 507.04
#2005-10-04| 511.38
#2005-10-05| 500.16
#2005-10-06| 486.63
#2005-10-07| 486.07
#2005-10-10| 488.49
#2005-10-11| 484.60
#2005-10-12| 478.70
#2005-10-13| 468.15
#2005-10-14| 465.71
#2005-10-17| 461.56
#2005-10-18| 463.83
#2005-10-19| 449.72
#2005-10-20| 451.94
#2005-10-21| 453.71
#2005-10-24| 454.11
#2005-10-25| 453.35
#2005-10-26| 449.62
#2005-10-27| 447.85
#2005-10-28| 439.88
#2005-10-31| 449.20
#2005-11-01| 458.18
#2005-11-02| 462.86
#2005-11-03| 463.53
#2005-11-04| 458.93
#2005-11-07| 458.10
#2005-11-08| 452.57
#2005-11-09| 457.94
#2005-11-10| 459.61
#2005-11-11| 461.67
#2005-11-14| 458.14
#2005-11-15| 456.03
#2005-11-16| 452.14
#2005-11-17| 453.07
#2005-11-18| 453.90
#2005-11-21| 454.45
#2005-11-22| 450.97
#2005-11-23| 451.82
#2005-11-24| .
#2005-11-25| 452.50
#2005-11-28| 453.82
#2005-11-29| 451.87
#2005-11-30| 451.56
#2005-12-01| 449.11
#2005-12-02| 448.73
#2005-12-05| 446.26
#2005-12-06| 445.18
#2005-12-07| 449.05
#2005-12-08| 446.11
#2005-12-09| 451.91
#2005-12-12| 456.04
#2005-12-13| 457.08
#2005-12-14| 458.61
#2005-12-15| 457.06
#2005-12-16| 455.53
#2005-12-19| 463.06
#2005-12-20| 461.52
#2005-12-21| 462.87
#2005-12-22| 464.61
#2005-12-23| 464.38
#2005-12-26| .
#2005-12-27| 467.40
#2005-12-28| 468.66
#2005-12-29| 472.44
#2005-12-30| 472.87
#2006-01-02| .
#2006-01-03| 478.65
#2006-01-04| 485.50
#2006-01-05| 493.17
#2006-01-06| 497.37
#2006-01-09| 505.65
#2006-01-10| 500.73
#2006-01-11| 500.61
#2006-01-12| 504.93
#2006-01-13| 500.49
#2006-01-16| .
#2006-01-17| 495.21
#2006-01-18| 494.49
#2006-01-19| 505.23
#2006-01-20| 502.48
#2006-01-23| 502.60
#2006-01-24| 508.84
#2006-01-25| 517.97
#2006-01-26| 521.70
#2006-01-27| 534.73
#2006-01-30| 534.41
#2006-01-31| 542.80
#2006-02-01| 544.43
#2006-02-02| 544.66
#2006-02-03| 547.92
#2006-02-06| 561.04
#2006-02-07| 561.45
#2006-02-08| 543.55
#2006-02-09| 540.75
#2006-02-10| 545.86
#2006-02-13| 537.65
#2006-02-14| 537.97
#2006-02-15| 540.09
#2006-02-16| 539.62
#2006-02-17| 538.69
#2006-02-20| .
#2006-02-21| 550.72
#2006-02-22| 556.44
#2006-02-23| 560.52
#2006-02-24| 565.89
#2006-02-27| 570.97
#2006-02-28| 567.72
#2006-03-01| 572.53
#2006-03-02| 576.37
#2006-03-03| 580.40
#2006-03-06| 592.09
#2006-03-07| 584.90
#2006-03-08| 568.13
#2006-03-09| 565.32
#2006-03-10| 571.71
#2006-03-13| 582.46
#2006-03-14| 578.25
#2006-03-15| 583.71
#2006-03-16| 588.78
#2006-03-17| 589.04
#2006-03-20| 594.83
#2006-03-21| 586.68
#2006-03-22| 577.83
#2006-03-23| 583.80
#2006-03-24| 593.73
#2006-03-27| 607.33
#2006-03-28| 610.23
#2006-03-29| 611.17
#2006-03-30| 622.17
#2006-03-31| 627.22
#2006-04-03| 636.73
#2006-04-04| 638.57
#2006-04-05| 638.34
#2006-04-06| 643.52
#2006-04-07| 642.31
#2006-04-10| 646.02
#2006-04-11| 648.64
#2006-04-12| 646.72
#2006-04-13| 658.81
#2006-04-14| .
#2006-04-17| 678.89
#2006-04-18| 685.51
#2006-04-19| 698.29
#2006-04-20| 705.79
#2006-04-21| 696.38
#2006-04-24| 702.43
#2006-04-25| 696.63
#2006-04-26| 711.04
#2006-04-27| 707.27
#2006-04-28| 690.19
#2006-05-01| 696.18
#2006-05-02| 715.13
#2006-05-03| 721.55
#2006-05-04| 715.98
#2006-05-05| 716.16
#2006-05-08| 729.69
#2006-05-09| 729.22
#2006-05-10| 738.83
#2006-05-11| 741.98
#2006-05-12| 735.87
#2006-05-15| 691.99
#2006-05-16| 663.18
#2006-05-17| 687.92
#2006-05-18| 653.28
#2006-05-19| 650.19
#2006-05-22| 619.15
#2006-05-23| 625.15
#2006-05-24| 623.84
#2006-05-25| 614.82
#2006-05-26| 629.70
#2006-05-29| .
#2006-05-30| 632.10
#2006-05-31| 626.31
#2006-06-01| 609.22
#2006-06-02| 621.01
#2006-06-05| 612.86
#2006-06-06| 605.98
#2006-06-07| 586.14
#2006-06-08| 558.78
#2006-06-09| 562.84
#2006-06-12| 558.33
#2006-06-13| 538.37
#2006-06-14| 538.06
#2006-06-15| 548.35
#2006-06-16| 577.60
#2006-06-19| 575.34
#2006-06-20| 565.20
#2006-06-21| 570.46
#2006-06-22| 583.21
#2006-06-23| 585.07
#2006-06-26| 591.00
#2006-06-27| 601.93
#2006-06-28| 601.58
#2006-06-29| 605.75
#2006-06-30| 629.53
#2006-07-03| 634.98
#2006-07-04| .
#2006-07-05| 635.19
#2006-07-06| 630.38
#2006-07-07| 630.07
#2006-07-10| 636.04
#2006-07-11| 627.71
#2006-07-12| 627.29
#2006-07-13| 616.53
#2006-07-14| 602.94
#2006-07-17| 593.48
#2006-07-18| 584.51
#2006-07-19| 577.51
#2006-07-20| 599.10
#2006-07-21| 593.32
#2006-07-24| 586.41
#2006-07-25| 590.34
#2006-07-26| 591.10
#2006-07-27| 595.62
#2006-07-28| 596.09
#2006-07-31| 597.34
#2006-08-01| 595.05
#2006-08-02| 597.02
#2006-08-03| 598.41
#2006-08-04| 599.98
#2006-08-07| 599.70
#2006-08-08| 603.78
#2006-08-09| 610.07
#2006-08-10| 607.19
#2006-08-11| 606.45
#2006-08-14| 607.42
#2006-08-15| 605.86
#2006-08-16| 610.13
#2006-08-17| 609.25
#2006-08-18| 606.52
#2006-08-21| 602.44
#2006-08-22| 610.09
#2006-08-23| 607.80
#2006-08-24| 609.06
#2006-08-25| 610.93
#2006-08-28| 612.28
#2006-08-29| 619.83
#2006-08-30| 614.33
#2006-08-31| 609.59
#2006-09-01| 609.49
#2006-09-04| .
#2006-09-05| 619.62
#2006-09-06| 627.42
#2006-09-07| 626.56
#2006-09-08| 622.46
#2006-09-11| 606.24
#2006-09-12| 597.90
#2006-09-13| 600.23
#2006-09-14| 604.82
#2006-09-15| 602.14
#2006-09-18| 607.82
#2006-09-19| 609.00
#2006-09-20| 610.03
#2006-09-21| 616.54
#2006-09-22| 614.12
#2006-09-25| 615.46
#2006-09-26| 612.37
#2006-09-27| 618.38
#2006-09-28| 621.06
#2006-09-29| 621.58
#2006-10-02| 621.24
#2006-10-03| 622.67
#2006-10-04| 613.02
#2006-10-05| 618.01
#2006-10-06| 620.08
#2006-10-09| 614.30
#2006-10-10| 620.75
#2006-10-11| 626.61
#2006-10-12| 634.96
#2006-10-13| 644.97
#2006-10-16| 653.16
#2006-10-17| 658.33
#2006-10-18| 657.69
#2006-10-19| 655.72
#2006-10-20| 663.67
#2006-10-23| 662.74
#2006-10-24| 663.30
#2006-10-25| 668.51
#2006-10-26| 674.58
#2006-10-27| 671.62
#2006-10-30| 670.50
#2006-10-31| 670.77
#2006-11-01| 677.41
#2006-11-02| 682.37
#2006-11-03| 689.33
#2006-11-06| 689.83
#2006-11-07| 702.58
#2006-11-08| 702.04
#2006-11-09| 704.36
#2006-11-10| 707.58
#2006-11-13| 704.40
#2006-11-14| 701.45
#2006-11-15| 703.36
#2006-11-16| 710.92
#2006-11-17| 706.79
#2006-11-20| 705.72
#2006-11-21| 715.82
#2006-11-22| 724.73
#2006-11-23| .
#2006-11-24| 731.37
#2006-11-27| 735.76
#2006-11-28| 724.43
#2006-11-29| 731.63
#2006-11-30| 739.94
#2006-12-01| 748.77
#2006-12-04| 749.67
#2006-12-05| 754.95
#2006-12-06| 759.26
#2006-12-07| 755.28
#2006-12-08| 748.58
#2006-12-11| 745.07
#2006-12-12| 743.05
#2006-12-13| 739.42
#2006-12-14| 755.62
#2006-12-15| 767.94
#2006-12-18| 773.17
#2006-12-19| 756.25
#2006-12-20| 772.57
#2006-12-21| 774.45
#2006-12-22| 771.24
#2006-12-25| .
#2006-12-26| 778.01
#2006-12-27| 784.09
#2006-12-28| 788.10
#2006-12-29| 791.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 790.02
#2007-01-04| 775.26
#2007-01-05| 768.48
#2007-01-08| 756.94
#2007-01-09| 756.84
#2007-01-10| 741.88
#2007-01-11| 747.90
#2007-01-12| 765.25
#2007-01-15| .
#2007-01-16| 777.67
#2007-01-17| 776.40
#2007-01-18| 792.13
#2007-01-19| 786.45
#2007-01-22| 795.15
#2007-01-23| 793.93
#2007-01-24| 813.97
#2007-01-25| 811.72
#2007-01-26| 801.08
#2007-01-29| 808.51
#2007-01-30| 811.33
#2007-01-31| 800.90
#2007-02-01| 818.89
#2007-02-02| 827.26
#2007-02-05| 823.94
#2007-02-06| 833.51
#2007-02-07| 838.93
#2007-02-08| 837.71
#2007-02-09| 837.39
#2007-02-12| 831.86
#2007-02-13| 822.17
#2007-02-14| 833.46
#2007-02-15| 848.72
#2007-02-16| 853.75
#2007-02-19| .
#2007-02-20| 858.19
#2007-02-21| 862.04
#2007-02-22| 870.26
#2007-02-23| 868.37
#2007-02-26| 881.61
#2007-02-27| 867.18
#2007-02-28| 836.86
#2007-03-01| 829.27
#2007-03-02| 835.08
#2007-03-05| 778.47
#2007-03-06| 802.04
#2007-03-07| 808.45
#2007-03-08| 828.87
#2007-03-09| 836.61
#2007-03-12| 850.45
#2007-03-13| 851.57
#2007-03-14| 830.42
#2007-03-15| 849.55
#2007-03-16| 847.09
#2007-03-19| 846.75
#2007-03-20| 847.65
#2007-03-21| 853.13
#2007-03-22| 864.71
#2007-03-23| 869.32
#2007-03-26| 866.99
#2007-03-27| 869.28
#2007-03-28| 863.44
#2007-03-29| 872.66
#2007-03-30| 882.86
#2007-04-02| 881.10
#2007-04-03| 889.00
#2007-04-04| 905.36
#2007-04-05| 905.20
#2007-04-06| .
#2007-04-09| 918.59
#2007-04-10| 927.39
#2007-04-11| 936.46
#2007-04-12| 931.88
#2007-04-13| 928.34
#2007-04-16| 941.98
#2007-04-17| 938.90
#2007-04-18| 940.10
#2007-04-19| 916.19
#2007-04-20| 937.42
#2007-04-23| 953.35
#2007-04-24| 967.04
#2007-04-25| 961.69
#2007-04-26| 964.83
#2007-04-27| 948.85
#2007-04-30| 945.48
#2007-05-01| 946.17
#2007-05-02| 949.56
#2007-05-03| 961.18
#2007-05-04| 970.93
#2007-05-07| 980.99
#2007-05-08| 989.41
#2007-05-09| 995.49
#2007-05-10|1011.96
#2007-05-11|1005.22
#2007-05-14|1033.91
#2007-05-15|1020.12
#2007-05-16|1023.93
#2007-05-17|1025.58
#2007-05-18|1012.20
#2007-05-21|1027.13
#2007-05-22|1041.86
#2007-05-23|1048.24
#2007-05-24|1041.43
#2007-05-25|1031.66
#2007-05-28| .
#2007-05-29|1045.36
#2007-05-30|1028.71
#2007-05-31|1055.45
#2007-06-01|1077.66
#2007-06-04|1097.41
#2007-06-05|1094.89
#2007-06-06|1094.80
#2007-06-07|1088.08
#2007-06-08|1067.59
#2007-06-11|1083.03
#2007-06-12|1081.84
#2007-06-13|1077.67
#2007-06-14|1115.60
#2007-06-15|1130.79
#2007-06-18|1143.06
#2007-06-19|1144.97
#2007-06-20|1143.58
#2007-06-21|1142.44
#2007-06-22|1145.87
#2007-06-25|1127.86
#2007-06-26|1113.33
#2007-06-27|1103.39
#2007-06-28|1112.26
#2007-06-29|1124.18
#2007-07-02|1140.65
#2007-07-03|1173.32
#2007-07-04| .
#2007-07-05|1198.11
#2007-07-06|1213.76
#2007-07-09|1242.27
#2007-07-10|1245.99
#2007-07-11|1233.57
#2007-07-12|1257.09
#2007-07-13|1310.88
#2007-07-16|1314.14
#2007-07-17|1314.07
#2007-07-18|1286.39
#2007-07-19|1295.29
#2007-07-20|1331.56
#2007-07-23|1353.71
#2007-07-24|1375.98
#2007-07-25|1373.37
#2007-07-26|1347.66
#2007-07-27|1290.82
#2007-07-30|1297.38
#2007-07-31|1327.59
#2007-08-01|1266.32
#2007-08-02|1261.08
#2007-08-03|1276.68
#2007-08-06|1235.04
#2007-08-07|1228.75
#2007-08-08|1267.62
#2007-08-09|1280.12
#2007-08-10|1220.70
#2007-08-13|1234.38
#2007-08-14|1230.60
#2007-08-15|1198.07
#2007-08-16|1110.93
#2007-08-17|1054.49
#2007-08-20|1138.74
#2007-08-21|1150.71
#2007-08-22|1191.43
#2007-08-23|1230.44
#2007-08-24|1232.54
#2007-08-27|1310.40
#2007-08-28|1327.85
#2007-08-29|1324.17
#2007-08-30|1335.11
#2007-08-31|1383.54
#2007-09-03| .
#2007-09-04|1389.26
#2007-09-05|1382.69
#2007-09-06|1409.82
#2007-09-07|1405.06
#2007-09-10|1394.35
#2007-09-11|1427.30
#2007-09-12|1423.12
#2007-09-13|1436.06
#2007-09-14|1473.38
#2007-09-17|1478.16
#2007-09-18|1479.98
#2007-09-19|1557.01
#2007-09-20|1591.99
#2007-09-21|1606.35
#2007-09-24|1648.74
#2007-09-25|1641.58
#2007-09-26|1649.86
#2007-09-27|1669.53
#2007-09-28|1701.13
#2007-10-01|1715.21
#2007-10-02|1812.58
#2007-10-03|1791.33
#2007-10-04|1721.16
#2007-10-05|1743.26
#2007-10-08|1747.98
#2007-10-09|1764.96
#2007-10-10|1800.62
#2007-10-11|1888.36
#2007-10-12|1861.39
#2007-10-15|1898.96
#2007-10-16|1882.99
#2007-10-17|1834.15
#2007-10-18|1819.68
#2007-10-19|1796.39
#2007-10-22|1719.08
#2007-10-23|1775.30
#2007-10-24|1786.59
#2007-10-25|1811.59
#2007-10-26|1838.73
#2007-10-29|1900.61
#2007-10-30|1902.39
#2007-10-31|1904.89
#2007-11-01|1887.91
#2007-11-02|1859.33
#2007-11-05|1819.55
#2007-11-06|1833.86
#2007-11-07|1838.05
#2007-11-08|1766.43
#2007-11-09|1764.41
#2007-11-12|1698.15
#2007-11-13|1695.91
#2007-11-14|1762.67
#2007-11-15|1742.49
#2007-11-16|1703.02
#2007-11-19|1681.49
#2007-11-20|1686.37
#2007-11-21|1620.00
#2007-11-22| .
#2007-11-23|1624.52
#2007-11-26|1721.39
#2007-11-27|1706.47
#2007-11-28|1704.22
#2007-11-29|1735.23
#2007-11-30|1785.52
#2007-12-03|1804.02
#2007-12-04|1833.32
#2007-12-05|1853.12
#2007-12-06|1879.21
#2007-12-07|1874.42
#2007-12-10|1848.59
#2007-12-11|1880.76
#2007-12-12|1867.80
#2007-12-13|1832.34
#2007-12-14|1802.91
#2007-12-17|1718.45
#2007-12-18|1694.58
#2007-12-19|1709.50
#2007-12-20|1712.01
#2007-12-21|1726.40
#2007-12-24|1772.09
#2007-12-25| .
#2007-12-26|1792.79
#2007-12-27|1808.30
#2007-12-28|1814.20
#2007-12-31|1823.84
#2008-01-01| .
#2008-01-02|1819.21
#2008-01-03|1802.89
#2008-01-04|1842.03
#2008-01-07|1811.11
#2008-01-08|1799.06
#2008-01-09|1821.60
#2008-01-10|1804.88
#2008-01-11|1797.90
#2008-01-14|1806.37
#2008-01-15|1785.09
#2008-01-16|1707.92
#2008-01-17|1701.23
#2008-01-18|1649.70
#2008-01-21| .
#2008-01-22|1403.53
#2008-01-23|1467.37
#2008-01-24|1441.76
#2008-01-25|1550.13
#2008-01-28|1526.76
#2008-01-29|1545.06
#2008-01-30|1509.30
#2008-01-31|1507.16
#2008-02-01|1542.40
#2008-02-04|1607.59
#2008-02-05|1618.34
#2008-02-06|1571.40
#2008-02-07|1551.70
#2008-02-08|1543.96
#2008-02-11|1480.15
#2008-02-12|1491.62
#2008-02-13|1509.56
#2008-02-14|1578.47
#2008-02-15|1600.11
#2008-02-18| .
#2008-02-19|1610.50
#2008-02-20|1578.85
#2008-02-21|1604.53
#2008-02-22|1590.65
#2008-02-25|1609.99
#2008-02-26|1633.51
#2008-02-27|1661.25
#2008-02-28|1669.48
#2008-02-29|1647.91
#2008-03-03|1583.75
#2008-03-04|1562.91
#2008-03-05|1551.70
#2008-03-06|1571.83
#2008-03-07|1524.47
#2008-03-10|1497.97
#2008-03-11|1494.76
#2008-03-12|1507.71
#2008-03-13|1420.38
#2008-03-14|1401.38
#2008-03-17|1310.04
#2008-03-18|1308.09
#2008-03-19|1321.77
#2008-03-20|1286.32
#2008-03-21| .
#2008-03-24|1291.01
#2008-03-25|1357.22
#2008-03-26|1364.18
#2008-03-27|1362.30
#2008-03-28|1419.35
#2008-03-31|1389.27
#2008-04-01|1375.22
#2008-04-02|1384.58
#2008-04-03|1402.42
#2008-04-04|1418.25
#2008-04-07|1458.80
#2008-04-08|1440.68
#2008-04-09|1429.35
#2008-04-10|1437.94
#2008-04-11|1456.18
#2008-04-14|1415.79
#2008-04-15|1413.85
#2008-04-16|1426.17
#2008-04-17|1448.74
#2008-04-18|1447.92
#2008-04-21|1479.16
#2008-04-22|1492.15
#2008-04-23|1529.35
#2008-04-24|1545.27
#2008-04-25|1530.06
#2008-04-28|1525.37
#2008-04-29|1529.46
#2008-04-30|1522.22
#2008-05-01|1522.50
#2008-05-02|1521.68
#2008-05-05|1526.18
#2008-05-06|1545.04
#2008-05-07|1527.55
#2008-05-08|1522.07
#2008-05-09|1520.86
#2008-05-12|1514.26
#2008-05-13|1544.28
#2008-05-14|1559.18
#2008-05-15|1584.66
#2008-05-16|1617.89
#2008-05-19|1658.13
#2008-05-20|1647.77
#2008-05-21|1639.60
#2008-05-22|1626.63
#2008-05-23|1610.45
#2008-05-26| .
#2008-05-27|1578.08
#2008-05-28|1582.18
#2008-05-29|1603.00
#2008-05-30|1607.63
#2008-06-02|1617.35
#2008-06-03|1601.87
#2008-06-04|1565.48
#2008-06-05|1562.11
#2008-06-06|1573.25
#2008-06-09|1572.01
#2008-06-10|1534.32
#2008-06-11|1529.89
#2008-06-12|1505.65
#2008-06-13|1480.70
#2008-06-16|1505.62
#2008-06-17|1512.45
#2008-06-18|1512.92
#2008-06-19|1493.39
#2008-06-20|1471.02
#2008-06-23|1435.95
#2008-06-24|1412.72
#2008-06-25|1428.18
#2008-06-26|1434.81
#2008-06-27|1403.86
#2008-06-30|1416.83
#2008-07-01|1405.57
#2008-07-02|1401.04
#2008-07-03|1320.69
#2008-07-04| .
#2008-07-07|1338.15
#2008-07-08|1319.34
#2008-07-09|1349.14
#2008-07-10|1368.34
#2008-07-11|1390.26
#2008-07-14|1394.26
#2008-07-15|1348.79
#2008-07-16|1344.84
#2008-07-17|1346.87
#2008-07-18|1310.57
#2008-07-21|1338.75
#2008-07-22|1345.30
#2008-07-23|1380.25
#2008-07-24|1369.44
#2008-07-25|1329.75
#2008-07-28|1337.35
#2008-07-29|1315.17
#2008-07-30|1346.57
#2008-07-31|1368.17
#2008-08-01|1349.47
#2008-08-04|1318.51
#2008-08-05|1241.59
#2008-08-06|1240.09
#2008-08-07|1231.54
#2008-08-08|1225.79
#2008-08-11|1187.72
#2008-08-12|1160.82
#2008-08-13|1146.28
#2008-08-14|1185.42
#2008-08-15|1169.54
#2008-08-18|1140.55
#2008-08-19|1117.86
#2008-08-20|1154.27
#2008-08-21|1145.33
#2008-08-22|1151.05
#2008-08-25|1152.32
#2008-08-26|1138.19
#2008-08-27|1165.31
#2008-08-28|1151.70
#2008-08-29|1169.19
#2008-09-01| .
#2008-09-02|1124.97
#2008-09-03|1089.44
#2008-09-04|1067.23
#2008-09-05|1033.49
#2008-09-08|1081.89
#2008-09-09|1027.82
#2008-09-10| 980.37
#2008-09-11| 951.49
#2008-09-12| 961.37
#2008-09-15| 946.30
#2008-09-16| 876.27
#2008-09-17| 881.64
#2008-09-18| 866.75
#2008-09-19| 965.85
#2008-09-22| 981.33
#2008-09-23| 962.82
#2008-09-24| 953.75
#2008-09-25| 940.03
#2008-09-26| 914.44
#2008-09-29| 867.26
#2008-09-30| 849.47
#2008-10-01| 852.34
#2008-10-02| 838.44
#2008-10-03| 813.65
#2008-10-06| 718.89
#2008-10-07| 710.42
#2008-10-08| 638.06
#2008-10-09| 644.78
#2008-10-10| 617.15
#2008-10-13| 658.66
#2008-10-14| 692.76
#2008-10-15| 640.90
#2008-10-16| 570.88
#2008-10-17| 560.79
#2008-10-20| 579.79
#2008-10-21| 577.82
#2008-10-22| 531.69
#2008-10-23| 489.64
#2008-10-24| 438.21
#2008-10-27| 407.88
#2008-10-28| 439.16
#2008-10-29| 456.42
#2008-10-30| 534.26
#2008-10-31| 556.42
#2008-11-03| 581.45
#2008-11-04| 575.09
#2008-11-05| 590.18
#2008-11-06| 528.03
#2008-11-07| 543.41
#2008-11-10| 590.15
#2008-11-11| 563.52
#2008-11-12| 547.21
#2008-11-13| 515.61
#2008-11-14| 515.14
#2008-11-17| 506.37
#2008-11-18| 476.06
#2008-11-19| 461.30
#2008-11-20| 431.01
#2008-11-21| 451.28
#2008-11-24| 443.58
#2008-11-25| 457.24
#2008-11-26| 477.68
#2008-11-27| .
#2008-11-28| 502.03
#2008-12-01| 504.66
#2008-12-02| 479.86
#2008-12-03| 488.53
#2008-12-04| 492.95
#2008-12-05| 505.59
#2008-12-08| 546.40
#2008-12-09| 564.50
#2008-12-10| 608.29
#2008-12-11| 615.91
#2008-12-12| 581.11
#2008-12-15| 605.49
#2008-12-16| 605.18
#2008-12-17| 627.87
#2008-12-18| 648.14
#2008-12-19| 633.68
#2008-12-22| 613.81
#2008-12-23| 581.49
#2008-12-24| 589.01
#2008-12-25| .
#2008-12-26| 588.56
#2008-12-29| 604.72
#2008-12-30| 614.37
#2008-12-31| 618.43
#2009-01-01| .
#2009-01-02| 632.49
#2009-01-05| 662.43
#2009-01-06| 672.20
#2009-01-07| 678.86
#2009-01-08| 641.07
#2009-01-09| 623.56
#2009-01-12| 595.64
#2009-01-13| 582.24
#2009-01-14| 593.10
#2009-01-15| 560.62
#2009-01-16| 572.15
#2009-01-19| .
#2009-01-20| 559.85
#2009-01-21| 544.97
#2009-01-22| 547.24
#2009-01-23| 531.71
#2009-01-26| 531.75
#2009-01-27| 537.58
#2009-01-28| 552.24
#2009-01-29| 565.39
#2009-01-30| 573.80
#2009-02-02| 560.70
#2009-02-03| 567.27
#2009-02-04| 589.35
#2009-02-05| 598.16
#2009-02-06| 619.49
#2009-02-09| 624.46
#2009-02-10| 619.81
#2009-02-11| 606.64
#2009-02-12| 590.84
#2009-02-13| 603.96
#2009-02-16| .
#2009-02-17| 562.59
#2009-02-18| 556.51
#2009-02-19| 557.20
#2009-02-20| 538.65
#2009-02-23| 551.30
#2009-02-24| 526.18
#2009-02-25| 530.02
#2009-02-26| 519.18
#2009-02-27| 512.04
#2009-03-02| 485.62
#2009-03-03| 489.03
#2009-03-04| 508.66
#2009-03-05| 506.12
#2009-03-06| 503.08
#2009-03-09| 500.77
#2009-03-10| 516.76
#2009-03-11| 531.56
#2009-03-12| 527.06
#2009-03-13| 542.68
#2009-03-16| 560.43
#2009-03-17| 568.13
#2009-03-18| 569.02
#2009-03-19| 580.55
#2009-03-20| 593.11
#2009-03-23| 628.63
#2009-03-24| 634.19
#2009-03-25| 636.69
#2009-03-26| 653.70
#2009-03-27| 654.54
#2009-03-30| 612.57
#2009-03-31| 616.20
#2009-04-01| 629.11
#2009-04-02| 664.03
#2009-04-03| 673.00
#2009-04-06| 693.17
#2009-04-07| 684.77
#2009-04-08| 660.86
#2009-04-09| 686.64
#2009-04-10| .
#2009-04-13| 706.42
#2009-04-14| 735.54
#2009-04-15| 754.63
#2009-04-16| 756.85
#2009-04-17| 740.14
#2009-04-20| 745.41
#2009-04-21| 730.57
#2009-04-22| 714.69
#2009-04-23| 722.49
#2009-04-24| 730.25
#2009-04-27| 716.95
#2009-04-28| 690.39
#2009-04-29| 713.40
#2009-04-30| 747.47
#2009-05-01| 747.43
#2009-05-04| 800.21
#2009-05-05| 811.82
#2009-05-06| 826.25
#2009-05-07| 857.31
#2009-05-08| 871.49
#2009-05-11| 864.51
#2009-05-12| 855.88
#2009-05-13| 867.86
#2009-05-14| 830.00
#2009-05-15| 836.27
#2009-05-18| 867.14
#2009-05-19| 900.52
#2009-05-20| 908.67
#2009-05-21| 900.34
#2009-05-22| 888.86
#2009-05-25| .
#2009-05-26| 876.74
#2009-05-27| 901.89
#2009-05-28| 913.20
#2009-05-29| 934.66
#2009-06-01| 990.48
#2009-06-02| 994.80
#2009-06-03|1008.23
#2009-06-04| 985.56
#2009-06-05| 997.86
#2009-06-08| 969.02
#2009-06-09| 956.68
#2009-06-10| 998.31
#2009-06-11|1006.55
#2009-06-12|1016.35
#2009-06-15| 985.41
#2009-06-16| 972.68
#2009-06-17| 949.94
#2009-06-18| 922.71
#2009-06-19| 932.57
#2009-06-22| 927.36
#2009-06-23| 887.76
#2009-06-24| 913.47
#2009-06-25| 929.85
#2009-06-26| 954.69
#2009-06-29| 958.24
#2009-06-30| 951.73
#2009-07-01| 959.42
#2009-07-02| 962.33
#2009-07-03| .
#2009-07-06| 945.18
#2009-07-07| 939.97
#2009-07-08| 922.03
#2009-07-09| 922.68
#2009-07-10| 917.45
#2009-07-13| 887.84
#2009-07-14| 920.40
#2009-07-15| 950.03
#2009-07-16| 959.43
#2009-07-17| 976.50
#2009-07-20|1008.17
#2009-07-21|1022.89
#2009-07-22|1024.40
#2009-07-23|1043.69
#2009-07-24|1070.89
#2009-07-27|1092.74
#2009-07-28|1114.20
#2009-07-29|1085.17
#2009-07-30|1108.51
#2009-07-31|1139.28
#2009-08-03|1170.23
#2009-08-04|1184.89
#2009-08-05|1166.35
#2009-08-06|1168.88
#2009-08-07|1147.28
#2009-08-10|1157.10
#2009-08-11|1155.11
#2009-08-12|1119.84
#2009-08-13|1146.19
#2009-08-14|1148.05
#2009-08-17|1088.25
#2009-08-18|1090.96
#2009-08-19|1063.02
#2009-08-20|1090.78
#2009-08-21|1091.84
#2009-08-24|1123.20
#2009-08-25|1115.02
#2009-08-26|1116.92
#2009-08-27|1100.58
#2009-08-28|1097.76
#2009-08-31|1078.84
#2009-09-01|1079.46
#2009-09-02|1061.49
#2009-09-03|1088.29
#2009-09-04|1103.00
#2009-09-07| .
#2009-09-08|1149.05
#2009-09-09|1150.97
#2009-09-10|1165.68
#2009-09-11|1172.72
#2009-09-14|1159.31
#2009-09-15|1182.82
#2009-09-16|1228.70
#2009-09-17|1243.45
#2009-09-18|1231.73
#2009-09-21|1222.25
#2009-09-22|1224.71
#2009-09-23|1220.03
#2009-09-24|1201.00
#2009-09-25|1190.65
#2009-09-28|1163.30
#2009-09-29|1176.78
#2009-09-30|1180.62
#2009-10-01|1186.12
#2009-10-02|1169.00
#2009-10-05|1163.12
#2009-10-06|1187.48
#2009-10-07|1211.53
#2009-10-08|1218.72
#2009-10-09|1230.21
#2009-10-12|1219.88
#2009-10-13|1220.92
#2009-10-14|1261.77
#2009-10-15|1278.68
#2009-10-16|1272.61
#2009-10-19|1285.70
#2009-10-20|1287.41
#2009-10-21|1279.38
#2009-10-22|1258.83
#2009-10-23|1279.41
#2009-10-26|1281.93
#2009-10-27|1250.61
#2009-10-28|1216.54
#2009-10-29|1181.15
#2009-10-30|1199.88
#2009-11-02|1196.78
#2009-11-03|1172.09
#2009-11-04|1210.64
#2009-11-05|1209.18
#2009-11-06|1240.44
#2009-11-09|1273.20
#2009-11-10|1273.68
#2009-11-11|1296.33
#2009-11-12|1286.44
#2009-11-13|1304.23
#2009-11-16|1339.35
#2009-11-17|1344.35
#2009-11-18|1353.16
#2009-11-19|1337.08
#2009-11-20|1334.10
#2009-11-23|1351.20
#2009-11-24|1343.76
#2009-11-25|1363.68
#2009-11-26| .
#2009-11-27|1288.99
#2009-11-30|1326.46
#2009-12-01|1353.94
#2009-12-02|1369.78
#2009-12-03|1379.16
#2009-12-04|1375.72
#2009-12-07|1358.15
#2009-12-08|1350.07
#2009-12-09|1330.61
#2009-12-10|1336.80
#2009-12-11|1364.64
#2009-12-14|1372.79
#2009-12-15|1368.88
#2009-12-16|1363.36
#2009-12-17|1343.08
#2009-12-18|1332.20
#2009-12-21|1314.02
#2009-12-22|1333.21
#2009-12-23|1352.13
#2009-12-24|1373.98
#2009-12-25| .
#2009-12-28|1385.29
#2009-12-29|1390.04
#2009-12-30|1385.73
#2009-12-31|1400.68
#2010-01-01| .
#2010-01-04|1420.84
#2010-01-05|1471.65
#2010-01-06|1485.57
#2010-01-07|1484.10
#2010-01-08|1483.01
#2010-01-11|1514.48
#2010-01-12|1500.08
#2010-01-13|1459.65
#2010-01-14|1461.68
#2010-01-15|1452.96
#2010-01-18| .
#2010-01-19|1447.60
#2010-01-20|1442.11
#2010-01-21|1408.64
#2010-01-22|1372.30
#2010-01-25|1357.33
#2010-01-26|1317.89
#2010-01-27|1285.61
#2010-01-28|1304.91
#2010-01-29|1276.44
#2010-02-01|1270.95
#2010-02-02|1271.61
#2010-02-03|1317.30
#2010-02-04|1290.81
#2010-02-05|1227.02
#2010-02-08|1210.91
#2010-02-09|1224.42
#2010-02-10|1240.23
#2010-02-11|1264.25
#2010-02-12|1266.26
#2010-02-15| .
#2010-02-16|1280.72
#2010-02-17|1304.55
#2010-02-18|1287.83
#2010-02-19|1256.95
#2010-02-22|1288.64
#2010-02-23|1302.27
#2010-02-24|1285.12
#2010-02-25|1273.00
#2010-02-26|1290.04
#2010-03-01|1304.48
#2010-03-02|1321.79
#2010-03-03|1333.33
#2010-03-04|1334.32
#2010-03-05|1346.84
#2010-03-08|1373.37
#2010-03-09|1367.98
#2010-03-10|1368.39
#2010-03-11|1359.14
#2010-03-12|1365.58
#2010-03-15|1346.07
#2010-03-16|1345.38
#2010-03-17|1378.91
#2010-03-18|1369.25
#2010-03-19|1371.19
#2010-03-22|1338.38
#2010-03-23|1340.77
#2010-03-24|1342.45
#2010-03-25|1335.77
#2010-03-26|1356.80
#2010-03-29|1376.19
#2010-03-30|1382.79
#2010-03-31|1372.75
#2010-04-01|1394.97
#2010-04-02| .
#2010-04-05|1422.80
#2010-04-06|1431.02
#2010-04-07|1449.96
#2010-04-08|1439.38
#2010-04-09|1451.30
#2010-04-12|1449.95
#2010-04-13|1434.69
#2010-04-14|1443.04
#2010-04-15|1449.81
#2010-04-16|1439.37
#2010-04-19|1395.15
#2010-04-20|1408.85
#2010-04-21|1418.28
#2010-04-22|1409.00
#2010-04-23|1397.78
#2010-04-26|1427.57
#2010-04-27|1412.72
#2010-04-28|1384.11
#2010-04-29|1385.83
#2010-04-30|1393.44
#2010-05-03|1363.80
#2010-05-04|1346.32
#2010-05-05|1312.03
#2010-05-06|1282.45
#2010-05-07|1254.63
#2010-05-10|1314.61
#2010-05-11|1283.28
#2010-05-12|1278.77
#2010-05-13|1293.18
#2010-05-14|1276.84
#2010-05-17|1229.40
#2010-05-18|1235.38
#2010-05-19|1191.04
#2010-05-20|1160.64
#2010-05-21|1149.67
#2010-05-24|1157.32
#2010-05-25|1092.47
#2010-05-26|1127.73
#2010-05-27|1163.73
#2010-05-28|1202.49
#2010-05-31| .
#2010-06-01|1161.37
#2010-06-02|1157.78
#2010-06-03|1189.33
#2010-06-04|1173.35
#2010-06-07|1126.84
#2010-06-08|1124.88
#2010-06-09|1123.90
#2010-06-10|1133.93
#2010-06-11|1155.37
#2010-06-14|1182.39
#2010-06-15|1182.05
#2010-06-16|1191.67
#2010-06-17|1200.69
#2010-06-18|1199.67
#2010-06-21|1268.97
#2010-06-22|1254.73
#2010-06-23|1251.41
#2010-06-24|1245.29
#2010-06-25|1220.81
#2010-06-28|1213.57
#2010-06-29|1173.59
#2010-06-30|1168.56
#2010-07-01|1156.54
#2010-07-02|1147.16
#2010-07-05| .
#2010-07-06|1174.00
#2010-07-07|1163.68
#2010-07-08|1186.13
#2010-07-09|1209.03
#2010-07-12|1210.72
#2010-07-13|1202.50
#2010-07-14|1204.03
#2010-07-15|1192.09
#2010-07-16|1189.85
#2010-07-19|1184.49
#2010-07-20|1202.32
#2010-07-21|1231.61
#2010-07-22|1243.59
#2010-07-23|1258.24
#2010-07-26|1259.34
#2010-07-27|1271.14
#2010-07-28|1266.14
#2010-07-29|1265.63
#2010-07-30|1249.83
#2010-08-02|1279.16
#2010-08-03|1285.03
#2010-08-04|1287.26
#2010-08-05|1289.29
#2010-08-06|1291.56
#2010-08-09|1299.91
#2010-08-10|1286.99
#2010-08-11|1265.86
#2010-08-12|1240.26
#2010-08-13|1248.74
#2010-08-16|1242.86
#2010-08-17|1251.02
#2010-08-18|1259.34
#2010-08-19|1280.20
#2010-08-20|1272.25
#2010-08-23|1263.57
#2010-08-24|1249.54
#2010-08-25|1233.55
#2010-08-26|1233.56
#2010-08-27|1227.09
#2010-08-30|1247.17
#2010-08-31|1230.37
#2010-09-01|1249.30
#2010-09-02|1262.45
#2010-09-03|1264.79
#2010-09-06| .
#2010-09-07|1308.78
#2010-09-08|1304.78
#2010-09-09|1311.42
#2010-09-10|1311.06
#2010-09-13|1338.94
#2010-09-14|1341.50
#2010-09-15|1349.44
#2010-09-16|1336.20
#2010-09-17|1354.44
#2010-09-20|1362.19
#2010-09-21|1364.34
#2010-09-22|1365.30
#2010-09-23|1365.10
#2010-09-24|1377.13
#2010-09-27|1402.21
#2010-09-28|1399.85
#2010-09-29|1409.47
#2010-09-30|1419.81
#2010-10-01|1441.97
#2010-10-04|1457.36
#2010-10-05|1459.17
#2010-10-06|1491.88
#2010-10-07|1487.46
#2010-10-08|1476.80
#2010-10-11|1499.64
#2010-10-12|1479.82
#2010-10-13|1488.96
#2010-10-14|1504.81
#2010-10-15|1494.97
#2010-10-18|1474.37
#2010-10-19|1471.04
#2010-10-20|1451.91
#2010-10-21|1462.89
#2010-10-22|1465.41
#2010-10-25|1494.40
#2010-10-26|1490.09
#2010-10-27|1454.36
#2010-10-28|1445.78
#2010-10-29|1436.24
#2010-11-01|1467.57
#2010-11-02|1464.19
#2010-11-03|1475.22
#2010-11-04|1494.59
#2010-11-05|1520.84
#2010-11-08|1532.23
#2010-11-09|1535.92
#2010-11-10|1534.38
#2010-11-11|1530.03
#2010-11-12|1481.87
#2010-11-15|1464.70
#2010-11-16|1444.70
#2010-11-17|1414.46
#2010-11-18|1446.49
#2010-11-19|1434.74
#2010-11-22|1444.12
#2010-11-23|1414.06
#2010-11-24|1414.02
#2010-11-25| .
#2010-11-26|1383.01
#2010-11-29|1389.59
#2010-11-30|1381.72
#2010-12-01|1411.38
#2010-12-02|1422.46
#2010-12-03|1417.77
#2010-12-06|1434.00
#2010-12-07|1454.47
#2010-12-08|1436.38
#2010-12-09|1425.22
#2010-12-10|1422.40
#2010-12-13|1434.03
#2010-12-14|1452.06
#2010-12-15|1433.56
#2010-12-16|1424.05
#2010-12-17|1428.16
#2010-12-20|1426.72
#2010-12-21|1465.42
#2010-12-22|1472.39
#2010-12-23|1469.95
#2010-12-24| .
#2010-12-27|1466.63
#2010-12-28|1465.05
#2010-12-29|1481.83
#2010-12-30|1494.77
#2010-12-31|1502.71
#2011-01-03|1533.80
#2011-01-04|1562.11
#2011-01-05|1555.87
#2011-01-06|1551.76
#2011-01-07|1511.34
#2011-01-10|1490.63
#2011-01-11|1503.38
#2011-01-12|1530.65
#2011-01-13|1522.61
#2011-01-14|1509.76
#2011-01-17| .
#2011-01-18|1488.09
#2011-01-19|1506.98
#2011-01-20|1479.99
#2011-01-21|1456.95
#2011-01-24|1450.23
#2011-01-25|1454.37
#2011-01-26|1461.47
#2011-01-27|1463.67
#2011-01-28|1443.89
#2011-01-31|1427.46
#2011-02-01|1433.19
#2011-02-02|1445.54
#2011-02-03|1452.76
#2011-02-04|1447.23
#2011-02-07|1452.65
#2011-02-08|1457.93
#2011-02-09|1430.60
#2011-02-10|1407.84
#2011-02-11|1397.76
#2011-02-14|1437.64
#2011-02-15|1433.78
#2011-02-16|1443.13
#2011-02-17|1450.23
#2011-02-18|1461.33
#2011-02-21| .
#2011-02-22|1421.55
#2011-02-23|1426.23
#2011-02-24|1395.43
#2011-02-25|1404.99
#2011-02-28|1409.03
#2011-03-01|1428.49
#2011-03-02|1419.34
#2011-03-03|1429.40
#2011-03-04|1439.83
#2011-03-07|1434.56
#2011-03-08|1449.22
#2011-03-09|1450.99
#2011-03-10|1429.59
#2011-03-11|1407.23
#2011-03-14|1456.16
#2011-03-15|1422.37
#2011-03-16|1435.91
#2011-03-17|1425.83
#2011-03-18|1444.67
#2011-03-21|1460.37
#2011-03-22|1463.24
#2011-03-23|1461.69
#2011-03-24|1469.89
#2011-03-25|1477.63
#2011-03-28|1483.38
#2011-03-29|1499.32
#2011-03-30|1515.25
#2011-03-31|1517.34
#2011-04-01|1533.68
#2011-04-04|1544.39
#2011-04-05|1548.23
#2011-04-06|1554.84
#2011-04-07|1555.42
#2011-04-08|1553.81
#2011-04-11|1550.86
#2011-04-12|1535.02
#2011-04-13|1549.86
#2011-04-14|1548.43
#2011-04-15|1547.83
#2011-04-18|1525.91
#2011-04-19|1521.13
#2011-04-20|1551.53
#2011-04-21|1567.13
#2011-04-22| .
#2011-04-25|1564.49
#2011-04-26|1555.22
#2011-04-27|1554.17
#2011-04-28|1555.74
#2011-04-29|1542.13
#2011-05-02|1547.31
#2011-05-03|1530.32
#2011-05-04|1518.72
#2011-05-05|1509.28
#2011-05-06|1491.13
#2011-05-09|1500.29
#2011-05-10|1502.49
#2011-05-11|1514.88
#2011-05-12|1481.40
#2011-05-13|1491.32
#2011-05-16|1462.08
#2011-05-17|1464.78
#2011-05-18|1479.82
#2011-05-19|1479.52
#2011-05-20|1482.58
#2011-05-23|1439.64
#2011-05-24|1446.44
#2011-05-25|1433.50
#2011-05-26|1449.64
#2011-05-27|1463.85
#2011-05-30| .
#2011-05-31|1489.51
#2011-06-01|1491.87
#2011-06-02|1473.19
#2011-06-03|1455.58
#2011-06-06|1455.53
#2011-06-07|1455.67
#2011-06-08|1452.41
#2011-06-09|1448.98
#2011-06-10|1437.73
#2011-06-13|1428.58
#2011-06-14|1435.86
#2011-06-15|1432.11
#2011-06-16|1401.86
#2011-06-17|1390.62
#2011-06-20|1385.04
#2011-06-21|1415.77
#2011-06-22|1421.06
#2011-06-23|1420.30
#2011-06-24|1444.04
#2011-06-27|1435.90
#2011-06-28|1435.75
#2011-06-29|1452.62
#2011-06-30|1476.00
#2011-07-01|1480.08
#2011-07-04| .
#2011-07-05|1504.11
#2011-07-06|1502.96
#2011-07-07|1511.43
#2011-07-08|1519.14
#2011-07-11|1496.93
#2011-07-12|1455.63
#2011-07-13|1482.41
#2011-07-14|1495.67
#2011-07-15|1491.53
#2011-07-18|1483.98
#2011-07-19|1492.99
#2011-07-20|1503.45
#2011-07-21|1503.73
#2011-07-22|1522.49
#2011-07-25|1518.89
#2011-07-26|1528.72
#2011-07-27|1529.66
#2011-07-28|1516.74
#2011-07-29|1497.08
#2011-08-01|1514.27
#2011-08-02|1492.41
#2011-08-03|1468.78
#2011-08-04|1449.72
#2011-08-05|1386.12
#2011-08-08|1339.15
#2011-08-09|1274.84
#2011-08-10|1301.47
#2011-08-11|1292.62
#2011-08-12|1288.22
#2011-08-15|1309.85
#2011-08-16|1329.66
#2011-08-17|1330.12
#2011-08-18|1303.17
#2011-08-19|1249.86
#2011-08-22|1241.43
#2011-08-23|1266.85
#2011-08-24|1241.76
#2011-08-25|1241.58
#2011-08-26|1230.24
#2011-08-29|1263.21
#2011-08-30|1283.72
#2011-08-31|1306.05
#2011-09-01|1309.04
#2011-09-02|1300.60
#2011-09-05| .
#2011-09-06|1278.39
#2011-09-07|1311.12
#2011-09-08|1312.46
#2011-09-09|1289.49
#2011-09-12|1251.59
#2011-09-13|1244.26
#2011-09-14|1218.69
#2011-09-15|1224.20
#2011-09-16|1245.12
#2011-09-19|1201.98
#2011-09-20|1201.59
#2011-09-21|1191.28
#2011-09-22|1108.88
#2011-09-23|1070.70
#2011-09-26|1017.14
#2011-09-27|1067.02
#2011-09-28|1069.37
#2011-09-29|1071.86
#2011-09-30|1049.70
#2011-10-03|1003.45
#2011-10-04| 964.64
#2011-10-05| 959.67
#2011-10-06| 996.84
#2011-10-07|1044.95
#2011-10-10|1051.86
#2011-10-11|1078.56
#2011-10-12|1094.55
#2011-10-13|1121.04
#2011-10-14|1113.76
#2011-10-17|1144.81
#2011-10-18|1098.04
#2011-10-19|1118.12
#2011-10-20|1080.51
#2011-10-21|1080.66
#2011-10-24|1116.91
#2011-10-25|1131.26
#2011-10-26|1142.30
#2011-10-27|1191.03
#2011-10-28|1225.07
#2011-10-31|1203.70
#2011-11-01|1172.00
#2011-11-02|1180.98
#2011-11-03|1161.96
#2011-11-04|1195.98
#2011-11-07|1188.23
#2011-11-08|1192.73
#2011-11-09|1196.11
#2011-11-10|1145.19
#2011-11-11|1150.26
#2011-11-14|1174.62
#2011-11-15|1163.47
#2011-11-16|1147.00
#2011-11-17|1144.01
#2011-11-18|1117.63
#2011-11-21|1082.52
#2011-11-22|1081.99
#2011-11-23|1050.44
#2011-11-24| .
#2011-11-25|1042.27
#2011-11-28|1067.54
#2011-11-29|1080.66
#2011-11-30|1072.58
#2011-12-01|1137.25
#2011-12-02|1138.99
#2011-12-05|1139.73
#2011-12-06|1127.11
#2011-12-07|1143.37
#2011-12-08|1132.51
#2011-12-09|1106.22
#2011-12-12|1101.21
#2011-12-13|1088.78
#2011-12-14|1074.65
#2011-12-15|1050.16
#2011-12-16|1061.81
#2011-12-19|1040.07
#2011-12-20|1035.76
#2011-12-21|1062.02
#2011-12-22|1060.84
#2011-12-23|1073.80
#2011-12-26| .
#2011-12-27|1066.10
#2011-12-28|1058.26
#2011-12-29|1056.73
#2011-12-30|1054.84
#2012-01-02| .
#2012-01-03|1080.04
#2012-01-04|1079.73
#2012-01-05|1079.73
#2012-01-06|1064.88
#2012-01-09|1074.71
#2012-01-10|1099.98
#2012-01-11|1109.59
#2012-01-12|1114.65
#2012-01-13|1125.21
#2012-01-16| .
#2012-01-17|1151.95
#2012-01-18|1153.34
#2012-01-19|1171.90
#2012-01-20|1178.67
#2012-01-23|1176.56
#2012-01-24|1179.98
#2012-01-25|1186.21
#2012-01-26|1198.34
#2012-01-27|1209.17
#2012-01-30|1181.07
#2012-01-31|1195.46
#2012-02-01|1201.23
#2012-02-02|1230.36
#2012-02-03|1232.34
#2012-02-06|1232.85
#2012-02-07|1225.30
#2012-02-08|1245.44
#2012-02-09|1253.91
#2012-02-10|1246.28
#2012-02-13|1252.39
#2012-02-14|1241.56
#2012-02-15|1263.32
#2012-02-16|1243.70
#2012-02-17|1254.81
#2012-02-20| .
#2012-02-21|1258.86
#2012-02-22|1253.60
#2012-02-23|1243.82
#2012-02-24|1251.37
#2012-02-27|1227.49
#2012-02-28|1246.81
#2012-02-29|1261.12
#2012-03-01|1248.45
#2012-03-02|1260.10
#2012-03-05|1236.96
#2012-03-06|1199.00
#2012-03-07|1188.02
#2012-03-08|1196.21
#2012-03-09|1211.50
#2012-03-12|1205.88
#2012-03-13|1217.70
#2012-03-14|1217.57
#2012-03-15|1204.16
#2012-03-16|1200.46
#2012-03-19|1194.10
#2012-03-20|1186.25
#2012-03-21|1178.64
#2012-03-22|1162.68
#2012-03-23|1156.68
#2012-03-26|1142.26
#2012-03-27|1164.06
#2012-03-28|1153.58
#2012-03-29|1141.66
#2012-03-30|1152.86
#2012-04-02|1157.20
#2012-04-03|1169.40
#2012-04-04|1154.97
#2012-04-05|1150.07
#2012-04-06| .
#2012-04-09|1132.30
#2012-04-10|1125.99
#2012-04-11|1115.74
#2012-04-12|1124.82
#2012-04-13|1139.92
#2012-04-16|1131.97
#2012-04-17|1130.30
#2012-04-18|1137.27
#2012-04-19|1140.25
#2012-04-20|1135.29
#2012-04-23|1122.97
#2012-04-24|1119.38
#2012-04-25|1119.68
#2012-04-26|1118.60
#2012-04-27|1114.86
#2012-04-30|1122.53
#2012-05-01|1122.59
#2012-05-02|1130.01
#2012-05-03|1120.30
#2012-05-04|1110.40
#2012-05-07|1093.79
#2012-05-08|1091.68
#2012-05-09|1070.37
#2012-05-10|1063.46
#2012-05-11|1049.85
#2012-05-14|1036.70
#2012-05-15|1038.14
#2012-05-16|1001.27
#2012-05-17|1005.54
#2012-05-18| 987.89
#2012-05-21| 989.56
#2012-05-22| 992.92
#2012-05-23| 972.59
#2012-05-24| 974.14
#2012-05-25| 974.00
#2012-05-28| .
#2012-05-29| 995.50
#2012-05-30| 985.10
#2012-05-31| 974.57
#2012-06-01| 962.94
#2012-06-04| 934.36
#2012-06-05| 938.01
#2012-06-06| 951.31
#2012-06-07| 959.46
#2012-06-08| 962.72
#2012-06-11| 981.99
#2012-06-12| 975.20
#2012-06-13| 979.17
#2012-06-14| 976.83
#2012-06-15| 988.45
#2012-06-18| 997.96
#2012-06-19| 998.43
#2012-06-20|1010.08
#2012-06-21| 996.55
#2012-06-22| 974.56
#2012-06-25| 962.40
#2012-06-26| 963.63
#2012-06-27| 967.45
#2012-06-28| 963.04
#2012-06-29| 990.96
#2012-07-02| 998.98
#2012-07-03|1021.23
#2012-07-04| .
#2012-07-05|1035.06
#2012-07-06|1031.27
#2012-07-09|1012.20
#2012-07-10|1010.62
#2012-07-11|1006.47
#2012-07-12| 984.88
#2012-07-13| 990.09
#2012-07-16| 986.48
#2012-07-17| 992.18
#2012-07-18| 982.91
#2012-07-19| 993.21
#2012-07-20| 991.26
#2012-07-23| 965.99
#2012-07-24| 961.71
#2012-07-25| 944.81
#2012-07-26| 950.23
#2012-07-27| 970.19
#2012-07-30| 979.85
#2012-07-31| 991.85
#2012-08-01| 999.64
#2012-08-02| 993.08
#2012-08-03| 987.12
#2012-08-06|1005.27
#2012-08-07|1012.91
#2012-08-08|1020.39
#2012-08-09|1030.41
#2012-08-10|1030.31
#2012-08-13|1019.05
#2012-08-14|1026.71
#2012-08-15|1019.31
#2012-08-16|1013.20
#2012-08-17|1015.26
#2012-08-20|1015.43
#2012-08-21|1017.52
#2012-08-22|1007.09
#2012-08-23|1016.27
#2012-08-24| 999.49
#2012-08-27| 993.41
#2012-08-28| 985.46
#2012-08-29| 974.36
#2012-08-30| 962.49
#2012-08-31| 962.24
#2012-09-03| .
#2012-09-04| 956.90
#2012-09-05| 935.90
#2012-09-06| 939.12
#2012-09-07| 970.51
#2012-09-10| 981.41
#2012-09-11| 981.38
#2012-09-12| 995.18
#2012-09-13| 993.50
#2012-09-14|1044.44
#2012-09-17|1051.44
#2012-09-18|1038.79
#2012-09-19|1048.82
#2012-09-20|1031.05
#2012-09-21|1044.48
#2012-09-24|1035.16
#2012-09-25|1030.27
#2012-09-26|1015.76
#2012-09-27|1022.39
#2012-09-28|1032.11
#2012-10-01|1031.27
#2012-10-02|1032.56
#2012-10-03|1029.80
#2012-10-04|1030.87
#2012-10-05|1035.96
#2012-10-08|1021.75
#2012-10-09|1024.07
#2012-10-10|1017.09
#2012-10-11|1017.90
#2012-10-12|1022.93
#2012-10-15|1020.97
#2012-10-16|1021.55
#2012-10-17|1032.03
#2012-10-18|1043.33
#2012-10-19|1037.29
#2012-10-22|1035.71
#2012-10-23|1027.21
#2012-10-24|1020.02
#2012-10-25|1018.96
#2012-10-26|1006.12
#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|1063.37
#2012-12-28|1068.21
#2012-12-31|1069.48
#2013-01-01|1072.20
#2013-01-02|1108.01
#2013-01-03|1121.63
#2013-01-04|1113.56
#2013-01-07|1117.26
#2013-01-08|1108.02
#2013-01-09|1105.51
#2013-01-10|1109.44
#2013-01-11|1098.18
#2013-01-14|1107.48
#2013-01-15|1100.65
#2013-01-16|1091.44
#2013-01-17|1085.81
#2013-01-18|1096.91
#2013-01-21|1096.20
#2013-01-22|1092.56
#2013-01-23|1089.01
#2013-01-24|1082.99
#2013-01-25|1080.71
#2013-01-28|1066.34
#2013-01-29|1072.44
#2013-01-30|1077.26
#2013-01-31|1074.82
#2013-02-01|1072.78
#2013-02-04|1074.12
#2013-02-05|1058.74
#2013-02-06|1060.81
#2013-02-07|1052.21
#2013-02-08|1048.26
#2013-02-11|1049.12
#2013-02-12|1048.19
#2013-02-13|1054.20
#2013-02-14|1063.80
#2013-02-15|1062.71
#2013-02-18|1058.83
#2013-02-19|1053.71
#2013-02-20|1061.30
#2013-02-21|1038.47
#2013-02-22|1035.42
#2013-02-25|1025.44
#2013-02-26|1012.76
#2013-02-27|1018.33
#2013-02-28|1027.78
#2013-03-01|1023.12
#2013-03-04| 999.02
#2013-03-05|1002.31
#2013-03-06|1013.01
#2013-03-07|1007.84
#2013-03-08|1019.08
#2013-03-11| .
#2013-03-12|1006.77
#2013-03-13| 995.46
#2013-03-14| 990.71
#2013-03-15| 987.84
#2013-03-18| 972.84
#2013-03-19| 966.67
#2013-03-20| 965.61
#2013-03-21| 958.26
#2013-03-22| 953.98
#2013-03-25| 960.56
#2013-03-26| 960.41
#2013-03-27| 962.81
#2013-03-28| 959.90
#2013-03-29| .
#2013-04-01| 958.00
#2013-04-02| 956.30
#2013-04-03| 951.50
#2013-04-04| 941.83
#2013-04-05| 922.79
#2013-04-08| 915.59
#2013-04-09| 920.68
#2013-04-10| 932.25
#2013-04-11| 937.22
#2013-04-12| 932.09
#2013-04-15| 919.61
#2013-04-16| 913.55
#2013-04-17| 911.75
#2013-04-18| 903.90
#2013-04-19| 917.49
#2013-04-22| 921.69
#2013-04-23| 909.53
#2013-04-24| 918.82
#2013-04-25| 934.34
#2013-04-26| 925.17
#2013-04-29| 918.14
#2013-04-30| 927.68
#2013-05-01| 926.74
#2013-05-02| 918.79
#2013-05-03| 924.91
#2013-05-06| 934.60
#2013-05-07| 940.26
#2013-05-08| 947.77
#2013-05-09| 948.49
#2013-05-10| 938.12
#2013-05-13| 926.15
#2013-05-14| 925.32
#2013-05-15| 917.91
#2013-05-16| 917.40
#2013-05-17| 919.89
#2013-05-20| 923.48
#2013-05-21| 926.23
#2013-05-22| 927.85
#2013-05-23| 903.64
#2013-05-24| 906.69
#2013-05-27| 904.07
#2013-05-28| 906.19
#2013-05-29| 900.18
#2013-05-30| 895.41
#2013-05-31| 890.45
#2013-06-03| 883.25
#2013-06-04| 886.85
#2013-06-05| 883.98
#2013-06-06| 877.66
#2013-06-07| 870.54
#2013-06-10| 863.25
#2013-06-11| 843.42
#2013-06-12| 839.45
#2013-06-13| 827.72
#2013-06-14| 834.54
#2013-06-17| 833.01
#2013-06-18| 829.95
#2013-06-19| 824.26
#2013-06-20| 797.37
#2013-06-21| 781.39
#2013-06-24| 763.43
#2013-06-25| 754.66
#2013-06-26| 765.66
#2013-06-27| 766.56
#2013-06-28| 783.26
#2013-07-01| 783.50
#2013-07-02| 781.28
#2013-07-03| 754.89
#2013-07-04| 764.56
#2013-07-05| 775.39
#2013-07-08| 762.52
#2013-07-09| 765.14
#2013-07-10| 771.08
#2013-07-11| 800.88
#2013-07-12| 800.74
#2013-07-15| 810.29
#2013-07-16| 806.06
#2013-07-17| 810.18
#2013-07-18| 812.01
#2013-07-19| 811.60
#2013-07-22| 812.01
#2013-07-23| 832.84
#2013-07-24| 834.36
#2013-07-25| 829.15
#2013-07-26| 826.76
#2013-07-29| 819.71
#2013-07-30| 813.91
#2013-07-31| 804.79
#2013-08-01| 811.72
#2013-08-02| 815.67
#2013-08-05| 817.16
#2013-08-06| 805.81
#2013-08-07| 801.40
#2013-08-08| 807.68
#2013-08-09| 817.92
#2013-08-12| 844.31
#2013-08-13| 858.27
#2013-08-14| 857.76
#2013-08-15| 852.21
#2013-08-16| 850.93
#2013-08-19| 845.71
#2013-08-20| 824.79
#2013-08-21| 820.41
#2013-08-22| 827.13
#2013-08-23| 834.96
#2013-08-26| 845.67
#2013-08-27| 832.99
#2013-08-28| 826.23
#2013-08-29| 836.26
#2013-08-30| 835.16
#2013-09-02| 850.00
#2013-09-03| 856.26
#2013-09-04| 860.65
#2013-09-05| 864.23
#2013-09-06| 867.31
#2013-09-09| 878.90
#2013-09-10| 891.89
#2013-09-11| 897.95
#2013-09-12| 886.84
#2013-09-13| 871.08
#2013-09-16| 884.32
#2013-09-17| 880.37
#2013-09-18| 879.74
#2013-09-19| 893.28
#2013-09-20| 891.14
#2013-09-23| 889.83
#2013-09-24| 879.19
#2013-09-25| 875.04
#2013-09-26| 874.62
#2013-09-27| 870.63
#2013-09-30| 859.21
#2013-10-01| 852.79
#2013-10-02| 850.15
#2013-10-03| 862.93
#2013-10-04| 864.03
#2013-10-07| 859.66
#2013-10-08| 862.69
#2013-10-09| 863.82
#2013-10-10| 864.45
#2013-10-11| 870.89
#2013-10-14| 869.03
#2013-10-15| 874.39
#2013-10-16| 873.15
#2013-10-17| 884.72
#2013-10-18| 895.41
#2013-10-21| 895.21
#2013-10-22| 898.30
#2013-10-23| 897.44
#2013-10-24| 898.26
#2013-10-25| 889.75
#2013-10-28| 888.30
#2013-10-29| 891.17
#2013-10-30| 894.86
#2013-10-31| 889.53
#2013-11-01| 890.00
#2013-11-04| 887.25
#2013-11-05| 887.02
#2013-11-06| 889.39
#2013-11-07| 889.18
#2013-11-08| 880.51
#2013-11-11| 873.65
#2013-11-12| 873.95
#2013-11-13| 860.73
#2013-11-14| 868.54
#2013-11-15| 879.15
#2013-11-18| 891.87
#2013-11-19| 892.87
#2013-11-20| 891.70
#2013-11-21| 883.05
#2013-11-22| 886.58
#2013-11-25| 889.76
#2013-11-26| 884.63
#2013-11-27| 884.65
#2013-11-28| 888.48
#2013-11-29| 895.92
#2013-12-02| 905.16
#2013-12-03| 901.08
#2013-12-04| 900.20
#2013-12-05| 902.59
#2013-12-06| 896.21
#2013-12-09| 903.23
#2013-12-10| 902.67
#2013-12-11| 891.65
#2013-12-12| 882.09
#2013-12-13| 880.57
#2013-12-16| 877.65
#2013-12-17| 881.16
#2013-12-18| 886.39
#2013-12-19| 880.32
#2013-12-20| 876.59
#2013-12-23| 881.50
#2013-12-24| 883.28
#2013-12-25| 883.81
#2013-12-26| 887.29
#2013-12-27| 891.67
#2013-12-30| 889.72
#2013-12-31| 890.77
#2014-01-01| 890.84
#2014-01-02| 877.72
#2014-01-03| 865.13
#2014-01-06| 852.79
#2014-01-07| 845.90
#2014-01-08| 847.68
#2014-01-09| 841.03
#2014-01-10| 841.85
#2014-01-13| 850.61
#2014-01-14| 850.00
#2014-01-15| 852.67
#2014-01-16| 853.71
#2014-01-17| 855.47
#2014-01-20| 854.56
#2014-01-21| 854.93
#2014-01-22| 859.35
#2014-01-23| 851.66
#2014-01-24| 844.63
#2014-01-27| 819.76
#2014-01-28| 820.33
#2014-01-29| 825.15
#2014-01-30| 820.23
#2014-01-31| 824.69
#2014-02-03| 812.80
#2014-02-04| 799.69
#2014-02-05| 801.64
#2014-02-06| 809.42
#2014-02-07| 818.59
#2014-02-10| 820.45
#2014-02-11| 827.12
#2014-02-12| 835.92
#2014-02-13| 825.68
#2014-02-14| 835.00
#2014-02-17| 840.81
#2014-02-18| 840.19
#2014-02-19| 838.80
#2014-02-20| 828.35
#2014-02-21| 832.66
#2014-02-24| 826.60
#2014-02-25| 821.24
#2014-02-26| 818.19
#2014-02-27| 817.06
#2014-02-28| 817.08
#2014-03-03| 809.45
#2014-03-04| 809.13
#2014-03-05| 812.73
#2014-03-06| 823.40
#2014-03-07| 827.25
#2014-03-10| 814.46
#2014-03-11| 813.88
#2014-03-12| 801.66
#2014-03-13| 804.37
#2014-03-14| 801.61
#2014-03-17| 805.68
#2014-03-18| 808.97
#2014-03-19| 815.23
#2014-03-20| 806.17
#2014-03-21| 818.07
#2014-03-24| 829.15
#2014-03-25| 831.92
#2014-03-26| 839.37
#2014-03-27| 840.48
#2014-03-28| 844.22
#2014-03-31| 854.96
#2014-04-01| 861.53
#2014-04-02| 859.16
#2014-04-03| 860.51
#2014-04-04| 862.72
#2014-04-07| 867.63
#2014-04-08| 870.84
#2014-04-09| 887.25
#2014-04-10| 892.82
#2014-04-11| 892.01
#2014-04-14| 889.80
#2014-04-15| 882.18
#2014-04-16| 875.93
#2014-04-17| 880.50
#2014-04-18| 880.57
#2014-04-21| 878.34
#2014-04-22| 873.58
#2014-04-23| 867.88
#2014-04-24| 869.01
#2014-04-25| 857.65
#2014-04-28| 859.83
#2014-04-29| 862.16
#2014-04-30| 866.63
#2014-05-01| 866.62
#2014-05-02| 864.59
#2014-05-05| 864.61
#2014-05-06| 865.56
#2014-05-07| 859.59
#2014-05-08| 863.34
#2014-05-09| 869.17
#2014-05-12| 878.00
#2014-05-13| 886.34
#2014-05-14| 894.74
#2014-05-15| 888.53
#2014-05-16| 893.81
#2014-05-19| 903.51
#2014-05-20| 900.74
#2014-05-21| 904.88
#2014-05-22| 916.30
#2014-05-23| 919.19
#2014-05-26| 917.29
#2014-05-27| 909.93
#2014-05-28| 911.65
#2014-05-29| 905.56
#2014-05-30| 899.49
#2014-06-02| 905.80
#2014-06-03| 914.48
#2014-06-04| 920.81
#2014-06-05| 927.38
#2014-06-06| 927.69
#2014-06-09| 936.32
#2014-06-10| 938.22
#2014-06-11| 934.22
#2014-06-12| 935.07
#2014-06-13| 924.71
#2014-06-16| 922.92
#2014-06-17| 920.27
#2014-06-18| 917.50
#2014-06-19| 924.51
#2014-06-20| 919.28
#2014-06-23| 921.78
#2014-06-24| 926.33
#2014-06-25| 922.69
#2014-06-26| 933.70
#2014-06-27| 930.50
#2014-06-30| 936.61
#2014-07-01| 938.73
#2014-07-02| 951.54
#2014-07-03| 952.30
#2014-07-04| 954.00
#2014-07-07| 954.57
#2014-07-08| 947.19
#2014-07-09| 942.19
#2014-07-10| 943.45
#2014-07-11| 932.63
#2014-07-14| 932.54
#2014-07-15| 931.88
#2014-07-16| 939.96
#2014-07-17| 946.15
#2014-07-18| 940.32
#2014-07-21| 942.61
#2014-07-22| 954.42
#2014-07-23| 966.20
#2014-07-24| 974.10
#2014-07-25| 983.02
#2014-07-28| 996.52
#2014-07-29|1001.27
#2014-07-30| 998.15
#2014-07-31| 996.46
#2014-08-01| 989.68
#2014-08-04|1001.80
#2014-08-05| 995.19
#2014-08-06| 993.72
#2014-08-07| 986.79
#2014-08-08| 973.75
#2014-08-11| 986.68
#2014-08-12| 995.04
#2014-08-13|1002.32
#2014-08-14|1008.59
#2014-08-15|1008.64
#2014-08-18|1008.57
#2014-08-19|1016.75
#2014-08-20|1017.70
#2014-08-21|1005.01
#2014-08-22|1014.14
#2014-08-25|1000.61
#2014-08-26|1001.94
#2014-08-27| 999.42
#2014-08-28| 995.88
#2014-08-29| 992.12
#2014-09-01| 999.23
#2014-09-02| 995.27
#2014-09-03|1006.45
#2014-09-04|1009.21
#2014-09-05|1018.08
#2014-09-08|1021.69
#2014-09-09|1018.66
#2014-09-10|1007.42
#2014-09-11|1001.53
#2014-09-12|1007.45
#2014-09-15| 996.27
#2014-09-16| 984.32
#2014-09-17| 995.09
#2014-09-18| 993.67
#2014-09-19| 993.13
#2014-09-22| 983.18
#2014-09-23| 963.17
#2014-09-24| 971.34
#2014-09-25| 955.04
#2014-09-26| 953.38
#2014-09-29| 930.63
#2014-09-30| 935.65
#2014-10-01| 922.51
#2014-10-02| 914.45
#2014-10-03| 917.20
#2014-10-06| 910.40
#2014-10-07| 910.81
#2014-10-08| 909.39
#2014-10-09| 915.14
#2014-10-10| 902.27
#2014-10-13| 899.03
#2014-10-14| 902.39
#2014-10-15| 898.99
#2014-10-16| 891.73
#2014-10-17| 889.91
#2014-10-20| 898.21
#2014-10-21| 900.74
#2014-10-22| 913.94
#2014-10-23| 912.70
#2014-10-24| 903.84
#2014-10-27| 901.81
#2014-10-28| 904.28
#2014-10-29| 924.79
#2014-10-30| 915.15
#2014-10-31| 915.87
#2014-11-03| 911.18
#2014-11-04| 899.93
#2014-11-05| 890.35
#2014-11-06| 894.77
#2014-11-07| 889.93
#2014-11-10| 904.65
#2014-11-11| 894.59
#2014-11-12| 893.01
#2014-11-13| 889.60
#2014-11-14| 888.45
#2014-11-17| 889.10
#2014-11-18| 888.40
#2014-11-19| 876.10
#2014-11-20| 868.90
#2014-11-21| 874.78
#2014-11-24| 904.28
#2014-11-25| 895.35
#2014-11-26| 900.53
#2014-11-27| 895.89
#2014-11-28| 891.74
#2014-12-01| 870.84
#2014-12-02| 886.97
#2014-12-03| 886.75
#2014-12-04| 904.16
#2014-12-05| 900.45
#2014-12-08| 893.40
#2014-12-09| 879.40
#2014-12-10| 876.16
#2014-12-11| 870.12
#2014-12-12| 865.84
#2014-12-15| 861.79
#2014-12-16| 850.35
#2014-12-17| 846.30
#2014-12-18| 852.03
#2014-12-19| 859.34
#2014-12-22| 873.69
#2014-12-23| 862.28
#2014-12-24| 862.42
#2014-12-25| 862.28
#2014-12-26| 865.71
#2014-12-29| 867.62
#2014-12-30| 859.78
#2014-12-31| 862.33
#2015-01-01| 864.92
#2015-01-02| 871.71
#2015-01-05| 872.77
#2015-01-06| 862.37
#2015-01-07| 867.10
#2015-01-08| 876.09
#2015-01-09| 879.36
#2015-01-12| 877.06
#2015-01-13| 872.97
#2015-01-14| 859.64
#2015-01-15| 853.69
#2015-01-16| 851.85
#2015-01-19| 849.68
#2015-01-20| 855.98
#2015-01-21| 860.66
#2015-01-22| 866.13
#2015-01-23| 867.63
#2015-01-26| 857.50
#2015-01-27| 855.58
#2015-01-28| 857.76
#2015-01-29| 850.75
#2015-01-30| 841.47
#2015-02-02| 837.88
#2015-02-03| 842.24
#2015-02-04| 854.99
#2015-02-05| 847.91
#2015-02-06| 847.32
#2015-02-09| 834.11
#2015-02-10| 838.23
#2015-02-11| 837.58
#2015-02-12| 837.79
#2015-02-13| 849.30
#2015-02-16| 848.60
#2015-02-17| 845.98
#2015-02-18| 842.55
#2015-02-19| 851.07
#2015-02-20| 849.92
#2015-02-23| 846.44
#2015-02-24| 844.25
#2015-02-25| 852.77
#2015-02-26| 856.38
#2015-02-27| 852.97
#2015-03-02| 855.41
#2015-03-03| 859.87
#2015-03-04| 849.85
#2015-03-05| 844.19
#2015-03-06| 844.89
#2015-03-09| 829.58
#2015-03-10| 824.82
#2015-03-11| 814.34
#2015-03-12| 813.03
#2015-03-13| 816.02
#2015-03-16| 805.97
#2015-03-17| 811.74
#2015-03-18| 815.04
#2015-03-19| 824.79
#2015-03-20| 817.03
#2015-03-23| 821.94
#2015-03-24| 825.83
#2015-03-25| 822.85
#2015-03-26| 817.28
#2015-03-27| 819.95
#2015-03-30| 828.17
#2015-03-31| 827.16
#2015-04-01| 828.90
#2015-04-02| 840.17
#2015-04-03| 849.39
#2015-04-06| 844.12
#2015-04-07| 855.53
#2015-04-08| 886.56
#2015-04-09| 897.44
#2015-04-10| 902.62
#2015-04-13| 909.04
#2015-04-14| 898.37
#2015-04-15| 889.57
#2015-04-16| 900.78
#2015-04-17| 903.91
#2015-04-20| 889.62
#2015-04-21| 886.03
#2015-04-22| 888.53
#2015-04-23| 897.50
#2015-04-24| 898.74
#2015-04-27| 905.82
#2015-04-28| 911.89
#2015-04-29| 906.38
#2015-04-30| 897.27
#2015-05-01| 897.28
#2015-05-04| 914.43
#2015-05-05| 911.80
#2015-05-06| 907.91
#2015-05-07| 886.50
#2015-05-08| 894.20
#2015-05-11| 895.01
#2015-05-12| 885.85
#2015-05-13| 888.07
#2015-05-14| 892.99
#2015-05-15| 889.99
#2015-05-18| 889.36
#2015-05-19| 890.80
#2015-05-20| 885.57
#2015-05-21| 878.97
#2015-05-22| 887.12
#2015-05-25| 882.27
#2015-05-26| 881.92
#2015-05-27| 874.54
#2015-05-28| 864.95
#2015-05-29| 867.40
#2015-06-01| 868.04
#2015-06-02| 862.56
#2015-06-03| 859.75
#2015-06-04| 851.08
#2015-06-05| 843.32
#2015-06-08| 835.64
#2015-06-09| 837.23
#2015-06-10| 834.48
#2015-06-11| 835.35
#2015-06-12| 832.40
#2015-06-15| 825.19
#2015-06-16| 813.91
#2015-06-17| 811.02
#2015-06-18| 811.59
#2015-06-19| 810.89
#2015-06-22| 822.04
#2015-06-23| 827.82
#2015-06-24| 826.39
#2015-06-25| 824.66
#2015-06-26| 810.86
#2015-06-29| 790.04
#2015-06-30| 802.19
#2015-07-01| 802.02
#2015-07-02| 797.51
#2015-07-03| 783.67
#2015-07-06| 760.23
#2015-07-07| 741.00
#2015-07-08| 704.84
#2015-07-09| 726.24
#2015-07-10| 737.48
#2015-07-13| 745.59
#2015-07-14| 742.01
#2015-07-15| 732.05
#2015-07-16| 729.80
#2015-07-17| 729.89
#2015-07-20| 719.20
#2015-07-21| 718.31
#2015-07-22| 713.57
#2015-07-23| 711.32
#2015-07-24| 702.83
#2015-07-27| 679.22
#2015-07-28| 675.75
#2015-07-29| 683.63
#2015-07-30| 680.93
#2015-07-31| 680.31
#2015-08-03| 670.77
#2015-08-04| 681.97
#2015-08-05| 676.88
#2015-08-06| 673.33
#2015-08-07| 677.88
#2015-08-10| 685.67
#2015-08-11| 675.65
#2015-08-12| 659.45
#2015-08-13| 660.00
#2015-08-14| 657.97
#2015-08-17| 649.77
#2015-08-18| 642.13
#2015-08-19| 638.36
#2015-08-20| 624.66
#2015-08-21| 608.39
#2015-08-24| 571.60
#2015-08-25| 578.73
#2015-08-26| 588.20
#2015-08-27| 598.64
#2015-08-28| 615.75
#2015-08-31| 611.39
#2015-09-01| 599.71
#2015-09-02| 591.75
#2015-09-03| 594.02
#2015-09-04| 586.19
#2015-09-07| 578.46
#2015-09-08| 591.19
#2015-09-09| 620.45
#2015-09-10| 617.46
#2015-09-11| 611.66
#2015-09-14| 613.82
#2015-09-15| 607.74
#2015-09-16| 619.74
#2015-09-17| 623.61
#2015-09-18| 630.50
#2015-09-21| 623.82
#2015-09-22| 613.17
#2015-09-23| 602.59
#2015-09-24| 594.88
#2015-09-25| 593.70
#2015-09-28| 588.00
#2015-09-29| 577.13
#2015-09-30| 588.29
#2015-10-01| 589.76
#2015-10-02| 598.43
#2015-10-05| 611.57
#2015-10-06| 618.48
#2015-10-07| 644.27
#2015-10-08| 640.90
#2015-10-09| 649.67
#2015-10-12| 666.11
#2015-10-13| 662.30
#2015-10-14| 655.37
#2015-10-15| 672.04
#2015-10-16| 667.37
#2015-10-19| 665.18
#2015-10-20| 658.23
#2015-10-21| 655.64
#2015-10-22| 651.28
#2015-10-23| 659.30
#2015-10-26| 658.41
#2015-10-27| 652.95
#2015-10-28| 646.73
#2015-10-29| 638.91
#2015-10-30| 633.20
#2015-11-02| 630.35
#2015-11-03| 634.20
#2015-11-04| 651.17
#2015-11-05| 645.31
#2015-11-06| 641.82
#2015-11-09| 638.43
#2015-11-10| 628.96
#2015-11-11| 626.89
#2015-11-12| 627.24
#2015-11-13| 617.25
#2015-11-16| 610.04
#2015-11-17| 614.54
#2015-11-18| 609.71
#2015-11-19| 620.07
#2015-11-20| 621.62
#2015-11-23| 615.44
#2015-11-24| 612.50
#2015-11-25| 612.47
#2015-11-26| 613.92
#2015-11-27| 604.73
#2015-11-30| 600.91
#2015-12-01| 611.17
#2015-12-02| 612.87
#2015-12-03| 608.05
#2015-12-04| 605.29
#2015-12-07| 602.81
#2015-12-08| 587.57
#2015-12-09| 578.25
#2015-12-10| 574.25
#2015-12-11| 569.95
#2015-12-14| 567.44
#2015-12-15| 565.37
#2015-12-16| 572.90
#2015-12-17| 583.61
#2015-12-18| 576.53
#2015-12-21| 583.34
#2015-12-22| 583.74
#2015-12-23| 595.06
#2015-12-24| 601.81
#2015-12-25| 601.94
#2015-12-28| 598.39
#2015-12-29| 598.45
#2015-12-30| 596.70
#2015-12-31| 599.51
#2016-01-01| 600.58
#2016-01-04| 580.70
#2016-01-05| 584.08
#2016-01-06| 586.01
#2016-01-07| 564.31
#2016-01-08| 569.64
#2016-01-11| 555.64
#2016-01-12| 551.31
#2016-01-13| 553.33
#2016-01-14| 550.59
#2016-01-15| 537.52
#2016-01-18| 529.14
#2016-01-19| 537.89
#2016-01-20| 519.10
#2016-01-21| 509.73
#2016-01-22| 534.01
#2016-01-25| 541.22
#2016-01-26| 528.67
#2016-01-27| 531.94
#2016-01-28| 533.94
#2016-01-29| 546.64
#2016-02-01| 546.81
#2016-02-02| 542.10
#2016-02-03| 531.65
#2016-02-04| 546.47
#2016-02-05| 555.71
#2016-02-08| 553.92
#2016-02-09| 547.64
#2016-02-10| 548.40
#2016-02-11| 532.93
#2016-02-12| 528.82
#2016-02-15| 555.32
#2016-02-16| 558.95
#2016-02-17| 557.01
#2016-02-18| 564.97
#2016-02-19| 565.76
#2016-02-22| 571.92
#2016-02-23| 576.68
#2016-02-24| 571.04
#2016-02-25| 564.03
#2016-02-26| 575.53
#2016-02-29| 571.88
#2016-03-01| 587.17
#2016-03-02| 602.27
#2016-03-03| 616.49
#2016-03-04| 629.48
#2016-03-07| 641.11
#2016-03-08| 643.17
#2016-03-09| 627.55
#2016-03-10| 627.04
#2016-03-11| 633.04
#2016-03-14| 638.91
#2016-03-15| 631.64
#2016-03-16| 629.99
#2016-03-17| 642.58
#2016-03-18| 649.93
#2016-03-21| 652.51
#2016-03-22| 650.01
#2016-03-23| 650.07
#2016-03-24| 643.17
#2016-03-25| 642.41
#2016-03-28| 633.97
#2016-03-29| 628.95
#2016-03-30| 640.12
#2016-03-31| 639.36
#2016-04-01| 633.57
#2016-04-04| 634.44
#2016-04-05| 625.97
#2016-04-06| 626.22
#2016-04-07| 627.19
#2016-04-08| 630.15
#2016-04-11| 643.48
#2016-04-12| 648.92
#2016-04-13| 666.74
#2016-04-14| 667.71
#2016-04-15| 664.58
#2016-04-18| 662.23
#2016-04-19| 671.36
#2016-04-20| 671.90
#2016-04-21| 680.97
#2016-04-22| 672.48
#2016-04-25| 667.73
#2016-04-26| 671.50
#2016-04-27| 673.76
#2016-04-28| 669.30
#2016-04-29| 667.12
#2016-05-02| 667.73
#2016-05-03| 659.93
#2016-05-04| 641.46
#2016-05-05| 639.30
#2016-05-06| 635.54
#2016-05-09| 633.16
#2016-05-10| 626.76
#2016-05-11| 626.93
#2016-05-12| 627.45
#2016-05-13| 614.56
#2016-05-16| 618.59
#2016-05-17| 623.07
#2016-05-18| 617.51
#2016-05-19| 607.02
#2016-05-20| 609.69
#2016-05-23| 613.73
#2016-05-24| 607.70
#2016-05-25| 619.77
#2016-05-26| 626.19
#2016-05-27| 628.53
#2016-05-30| 630.97
#2016-05-31| 632.50
#2016-06-01| 635.80
#2016-06-02| 641.36
#2016-06-03| 645.08
#2016-06-06| 650.09
#2016-06-07| 663.47
#2016-06-08| 662.28
#2016-06-09| 666.35
#2016-06-10| 660.27
#2016-06-13| 646.11
#2016-06-14| 645.73
#2016-06-15| 650.18
#2016-06-16| 647.33
#2016-06-17| 654.55
#2016-06-20| 663.10
#2016-06-21| 664.87
#2016-06-22| 677.57
#2016-06-23| 680.07
#2016-06-24| 660.36
#2016-06-27| 667.40
#2016-06-28| 670.87
#2016-06-29| 679.79
#2016-06-30| 686.89
#2016-07-01| 688.85
#2016-07-04| 704.27
#2016-07-05| 699.01
#2016-07-06| 696.06
#2016-07-07| 700.68
#2016-07-08| 697.11
#2016-07-11| 711.74
#2016-07-12| 726.21
#2016-07-13| 740.53
#2016-07-14| 746.40
#2016-07-15| 747.11
#2016-07-18| 744.50
#2016-07-19| 742.22
#2016-07-20| 737.93
#2016-07-21| 740.02
#2016-07-22| 740.34
#2016-07-25| 739.83
#2016-07-26| 739.69
#2016-07-27| 740.77
#2016-07-28| 743.72
#2016-07-29| 738.41
#2016-08-01| 750.47
#2016-08-02| 748.23
#2016-08-03| 743.73
#2016-08-04| 746.73
#2016-08-05| 756.74
#2016-08-08| 763.65
#2016-08-09| 764.55
#2016-08-10| 764.76
#2016-08-11| 759.47
#2016-08-12| 763.65
#2016-08-15| 761.63
#2016-08-16| 769.09
#2016-08-17| 770.05
#2016-08-18| 768.51
#2016-08-19| 760.56
#2016-08-22| 755.54
#2016-08-23| 755.34
#2016-08-24| 751.15
#2016-08-25| 745.72
#2016-08-26| 747.30
#2016-08-29| 744.27
#2016-08-30| 752.79
#2016-08-31| 745.80
#2016-09-01| 747.70
#2016-09-02| 751.31
#2016-09-05| 760.40
#2016-09-06| 772.91
#2016-09-07| 773.04
#2016-09-08| 779.02
#2016-09-09| 772.56
#2016-09-12| 748.10
#2016-09-13| 743.62
#2016-09-14| 740.51
#2016-09-15| 743.49
#2016-09-16| 739.65
#2016-09-19| 747.53
#2016-09-20| 752.80
#2016-09-21| 758.90
#2016-09-22| 771.74
#2016-09-23| 771.95
#2016-09-26| 761.02
#2016-09-27| 764.84
#2016-09-28| 769.65
#2016-09-29| 775.25
#2016-09-30| 767.77
#2016-10-03| 781.04
#2016-10-04| 786.87
#2016-10-05| 787.31
#2016-10-06| 793.53
#2016-10-07| 794.42
#2016-10-10| 797.63
#2016-10-11| 794.77
#2016-10-12| 788.12
#2016-10-13| 780.73
#2016-10-14| 786.35
#2016-10-17| 783.95
#2016-10-18| 799.60
#2016-10-19| 806.64
#2016-10-20| 810.83
#2016-10-21| 804.11
#2016-10-24| 812.91
#2016-10-25| 813.24
#2016-10-26| 811.24
#2016-10-27| 802.49
#2016-10-28| 801.43
#2016-10-31| 801.78
#2016-11-01| 819.52
#2016-11-02| 814.64
#2016-11-03| 809.49
#2016-11-04| 811.54
#2016-11-07| 829.74
#2016-11-08| 834.36
#2016-11-09| 831.67
#2016-11-10| 861.76
#2016-11-11| 857.58
#2016-11-14| 846.81
#2016-11-15| 826.56
#2016-11-16| 823.04
#2016-11-17| 822.84
#2016-11-18| 812.26
#2016-11-21| 811.63
#2016-11-22| 829.20
#2016-11-23| 833.63
#2016-11-24| 836.00
#2016-11-25| 843.62
#2016-11-28| 856.37
#2016-11-29| 847.17
#2016-11-30| 838.62
#2016-12-01| 838.31
#2016-12-02| 836.08
#2016-12-05| 836.48
#2016-12-06| 844.58
#2016-12-07| 851.45
#2016-12-08| 863.25
#2016-12-09| 859.39
#2016-12-12| 851.09
#2016-12-13| 853.70
#2016-12-14| 850.05
#2016-12-15| 837.94
#2016-12-16| 828.76
#2016-12-19| 821.05
#2016-12-20| 815.40
#2016-12-21| 815.39
#2016-12-22| 797.90
#2016-12-23| 794.21
#2016-12-26| 787.61
#2016-12-27| 790.50
#2016-12-28| 796.36
#2016-12-29| 799.82
#2016-12-30| 807.17
#2017-01-02| 810.72
#2017-01-03| 810.38
#2017-01-04| 816.19
#2017-01-05| 837.96
#2017-01-06| 835.72
#2017-01-09| 831.27
#2017-01-10| 842.50
#2017-01-11| 859.21
#2017-01-12| 860.88
#2017-01-13| 861.81
#2017-01-16| 859.60
#2017-01-17| 858.25
#2017-01-18| 870.61
#2017-01-19| 868.15
#2017-01-20| 861.39
#2017-01-23| 875.29
#2017-01-24| 888.81
#2017-01-25| 893.04
#2017-01-26| 896.52
#2017-01-27| 894.14
#2017-01-30| 894.85
#2017-01-31| 893.16
#2017-02-01| 902.47
#2017-02-02| 905.13
#2017-02-03| 899.28
#2017-02-06| 900.70
#2017-02-07| 896.43
#2017-02-08| 899.23
#2017-02-09| 902.45
#2017-02-10| 909.13
#2017-02-13| 916.39
#2017-02-14| 916.50
#2017-02-15| 920.63
#2017-02-16| 924.87
#2017-02-17| 918.08
#2017-02-20| 928.01
#2017-02-21| 930.93
#2017-02-22| 938.57
#2017-02-23| 939.94
#2017-02-24| 926.95
#2017-02-27| 925.24
#2017-02-28| 928.71
#2017-03-01| 934.63
#2017-03-02| 934.95
#2017-03-03| 927.34
#2017-03-06| 933.46
#2017-03-07| 928.42
#2017-03-08| 922.26
#2017-03-09| 907.36
#2017-03-10| 898.67
#2017-03-13| 908.54
#2017-03-14| 914.62
#2017-03-15| 917.47
#2017-03-16| 943.71
#2017-03-17| 945.95
#2017-03-20| 959.11
#2017-03-21| 958.62
#2017-03-22| 945.77
#2017-03-23| 947.47
#2017-03-24| 943.61
#2017-03-27| 927.60
#2017-03-28| 933.77
#2017-03-29| 938.50
#2017-03-30| 935.44
#2017-03-31| 936.96
#2017-04-03| 943.48
#2017-04-04| 949.52
#2017-04-05| 962.37
#2017-04-06| 960.66
#2017-04-07| 959.92
#2017-04-10| 960.88
#2017-04-11| 956.71
#2017-04-12| 956.27
#2017-04-13| 944.79
#2017-04-14| 941.14
#2017-04-17| 937.28
#2017-04-18| 927.43
#2017-04-19| 918.93
#2017-04-20| 917.39
#2017-04-21| 919.53
#2017-04-24| 918.97
#2017-04-25| 929.32
#2017-04-26| 931.90
#2017-04-27| 927.35
#2017-04-28| 927.10
#2017-05-01| 927.08
#2017-05-02| 925.91
#2017-05-03| 923.67
#2017-05-04| 914.97
#2017-05-05| 892.61
#2017-05-08| 893.50
#2017-05-09| 891.50
#2017-05-10| 887.49
#2017-05-11| 890.92
#2017-05-12| 892.70
#2017-05-15| 905.39
#2017-05-16| 912.00
#2017-05-17| 916.21
#2017-05-18| 901.74
#2017-05-19| 906.72
#2017-05-22| 908.41
#2017-05-23| 908.07
#2017-05-24| 904.30
#2017-05-25| 915.45
#2017-05-26| 925.81
#2017-05-29| 924.29
#2017-05-30| 924.39
#2017-05-31| 918.79
#2017-06-01| 911.30
#2017-06-02| 911.96
#2017-06-05| 916.15
#2017-06-06| 918.54
#2017-06-07| 928.32
#2017-06-08| 929.65
#2017-06-09| 934.30
#2017-06-12| 929.63
#2017-06-13| 937.92
#2017-06-14| 941.33
#2017-06-15| 931.64
#2017-06-16| 929.94
#2017-06-19| 939.86
#2017-06-20| 941.08
#2017-06-21| 936.34
#2017-06-22| 928.61
#2017-06-23| 928.06
#2017-06-26| 935.02
#2017-06-27| 935.81
#2017-06-28| 938.40
#2017-06-29| 953.67
#2017-06-30| 955.51
#2017-07-03| 967.98
#2017-07-04| 962.80
#2017-07-05| 971.70
#2017-07-06| 973.02
#2017-07-07| 970.58
#2017-07-10| 968.90
#2017-07-11| 969.87
#2017-07-12| 977.16
#2017-07-13| 987.63
#2017-07-14| 993.32
#2017-07-17|1000.51
#2017-07-18|1006.48
#2017-07-19|1027.14
#2017-07-20|1019.31
#2017-07-21|1017.84
#2017-07-24|1016.81
#2017-07-25|1021.95
#2017-07-26|1028.99
#2017-07-27|1030.69
#2017-07-28|1024.12
#2017-07-31|1046.47
#2017-08-01|1055.65
#2017-08-02|1065.32
#2017-08-03|1057.10
#2017-08-04|1066.99
#2017-08-07|1078.97
#2017-08-08|1087.95
#2017-08-09|1091.12
#2017-08-10|1072.37
#2017-08-11|1038.95
#2017-08-14|1055.15
#2017-08-15|1045.84
#2017-08-16|1055.65
#2017-08-17|1062.39
#2017-08-18|1056.85
#2017-08-21|1056.80
#2017-08-22|1069.34
#2017-08-23|1078.26
#2017-08-24|1081.11
#2017-08-25|1085.08
#2017-08-28|1088.32
#2017-08-29|1084.79
#2017-08-30|1108.17
#2017-08-31|1113.41
#2017-09-01|1124.83
#2017-09-04|1118.36
#2017-09-05|1123.43
#2017-09-06|1125.19
#2017-09-07|1128.81
#2017-09-08|1140.95
#2017-09-11|1151.54
#2017-09-12|1159.93
#2017-09-13|1153.61
#2017-09-14|1147.46
#2017-09-15|1139.30
#2017-09-18|1147.74
#2017-09-19|1142.18
#2017-09-20|1157.83
#2017-09-21|1148.72
#2017-09-22|1125.66
#2017-09-25|1099.80
#2017-09-26|1106.36
#2017-09-27|1105.39
#2017-09-28|1101.32
#2017-09-29|1114.25
#2017-10-02|1113.37
#2017-10-03|1123.42
#2017-10-04|1136.06
#2017-10-05|1138.18
#2017-10-06|1152.61
#2017-10-09|1147.01
#2017-10-10|1146.86
#2017-10-11|1139.01
#2017-10-12|1150.49
#2017-10-13|1155.51
#2017-10-16|1172.42
#2017-10-17|1164.30
#2017-10-18|1157.40
#2017-10-19|1141.34
#2017-10-20|1153.21
#2017-10-23|1155.20
#2017-10-24|1155.86
#2017-10-25|1168.48
#2017-10-26|1169.04
#2017-10-27|1159.39
#2017-10-30|1156.13
#2017-10-31|1155.25
#2017-11-01|1164.56
#2017-11-02|1165.53
#2017-11-03|1165.22
#2017-11-06|1164.91
#2017-11-07|1161.92
#2017-11-08|1150.45
#2017-11-09|1159.19
#2017-11-10|1153.41
#2017-11-13|1143.30
#2017-11-14|1142.67
#2017-11-15|1119.97
#2017-11-16|1117.30
#2017-11-17|1115.71
#2017-11-20|1116.88
#2017-11-21|1124.17
#2017-11-22|1134.02
#2017-11-23|1133.69
#2017-11-24|1129.33
#2017-11-27|1124.53
#2017-11-28|1125.18
#2017-11-29|1129.36
#2017-11-30|1117.84
#2017-12-01|1109.39
#2017-12-04|1116.68
#2017-12-05|1110.96
#2017-12-06|1083.02
#2017-12-07|1084.31
#2017-12-08|1096.71
#2017-12-11|1101.99
#2017-12-12|1096.37
#2017-12-13|1093.82
#2017-12-14|1099.02
#2017-12-15|1103.73
#2017-12-18|1117.62
#2017-12-19|1130.14
#2017-12-20|1131.22
#2017-12-21|1148.44
#2017-12-22|1152.10
#2017-12-25|1151.26
#2017-12-26|1155.68
#2017-12-27|1170.02
#2017-12-28|1189.80
#2017-12-29|1188.78
#2018-01-01|1185.22
#2018-01-02|1209.92
#2018-01-03|1218.21
#2018-01-04|1233.12
#2018-01-05|1245.44
#2018-01-08|1271.34
#2018-01-09|1265.29
#2018-01-10|1267.48
#2018-01-11|1265.71
#2018-01-12|1280.10
#2018-01-15|1266.18
#2018-01-16|1265.32
#2018-01-17|1262.74
#2018-01-18|1257.89
#2018-01-19|1271.42
#2018-01-22|1280.09
#2018-01-23|1301.40
#2018-01-24|1302.36
#2018-01-25|1315.94
#2018-01-26|1319.92
#2018-01-29|1338.00
#2018-01-30|1314.11
#2018-01-31|1311.95
#2018-02-01|1305.18
#2018-02-02|1318.12
#2018-02-05|1301.76
#2018-02-06|1240.37
#2018-02-07|1232.46
#2018-02-08|1228.48
#2018-02-09|1204.47
#2018-02-12|1214.99
#2018-02-13|1225.09
#2018-02-14|1239.75
#2018-02-15|1259.85
#2018-02-16|1254.49
#2018-02-19|1247.27
#2018-02-20|1240.89
#2018-02-21|1249.00
#2018-02-22|1250.64
#2018-02-23|1279.83
#2018-02-26|1287.99
#2018-02-27|1265.28
#2018-02-28|1254.82
#2018-03-01|1251.18
#2018-03-02|1229.10
#2018-03-05|1201.96
#2018-03-06|1214.76
#2018-03-07|1186.63
#2018-03-08|1191.33
#2018-03-09|1186.45
#2018-03-12|1211.86
#2018-03-13|1214.69
#2018-03-14|1214.86
#2018-03-15|1205.34
#2018-03-16|1192.76
#2018-03-19|1172.81
#2018-03-20|1175.91
#2018-03-21|1169.06
#2018-03-22|1169.91
#2018-03-23|1135.88
#2018-03-26|1146.93
#2018-03-27|1161.91
#2018-03-28|1137.52
#2018-03-29|1136.22
#2018-03-30|1139.06
#2018-04-02|1146.83
#2018-04-03|1145.58
#2018-04-04|1126.07
#2018-04-05|1143.20
#2018-04-06|1146.17
#2018-04-09|1159.32
#2018-04-10|1184.03
#2018-04-11|1191.06
#2018-04-12|1178.94
#2018-04-13|1178.96
#2018-04-16|1164.64
#2018-04-17|1158.65
#2018-04-18|1160.40
#2018-04-19|1204.37
#2018-04-20|1186.75
#2018-04-23|1181.05
#2018-04-24|1176.95
#2018-04-25|1160.75
#2018-04-26|1146.76
#2018-04-27|1154.03
#2018-04-30|1157.30
#2018-05-01|1157.27
#2018-05-02|1141.73
#2018-05-03|1137.00
#2018-05-04|1127.16
#2018-05-07|1137.64
#2018-05-08|1144.01
#2018-05-09|1142.64
#2018-05-10|1147.82
#2018-05-11|1161.65
#2018-05-14|1170.05
#2018-05-15|1169.44
#2018-05-16|1168.99
#2018-05-17|1162.53
#2018-05-18|1164.46
#2018-05-21|1150.77
#2018-05-22|1154.84
#2018-05-23|1120.92
#2018-05-24|1125.68
#2018-05-25|1136.22
#2018-05-28|1141.37
#2018-05-29|1136.17
#2018-05-30|1124.97
#2018-05-31|1141.70
#2018-06-01|1145.62
#2018-06-04|1161.20
#2018-06-05|1164.34
#2018-06-06|1177.82
#2018-06-07|1186.51
#2018-06-08|1171.70
#2018-06-11|1171.54
#2018-06-12|1172.98
#2018-06-13|1165.09
#2018-06-14|1156.31
#2018-06-15|1144.58
#2018-06-18|1136.18
#2018-06-19|1103.67
#2018-06-20|1112.06
#2018-06-21|1100.19
#2018-06-22|1105.11
#2018-06-25|1083.53
#2018-06-26|1071.52
#2018-06-27|1048.79
#2018-06-28|1045.06
#2018-06-29|1074.78
#2018-07-02|1063.02
#2018-07-03|1051.91
#2018-07-04|1045.11
#2018-07-05|1034.69
#2018-07-06|1036.45
#2018-07-09|1058.78
#2018-07-10|1065.18
#2018-07-11|1048.55
#2018-07-12|1053.75
#2018-07-13|1052.00
#2018-07-16|1040.45
#2018-07-17|1042.73
#2018-07-18|1030.34
#2018-07-19|1022.73
#2018-07-20|1021.92
#2018-07-23|1032.29
#2018-07-24|1064.62
#2018-07-25|1073.87
#2018-07-26|1072.33
#2018-07-27|1087.61
#2018-07-30|1092.14
#2018-07-31|1090.68
#2018-08-01|1083.75
#2018-08-02|1065.48
#2018-08-03|1064.98
#2018-08-06|1065.93
#2018-08-07|1084.13
#2018-08-08|1087.92
#2018-08-09|1097.68
#2018-08-10|1083.14
#2018-08-13|1063.92
#2018-08-14|1059.59
#2018-08-15|1041.05
#2018-08-16|1027.53
#2018-08-17|1034.48
#2018-08-20|1055.37
#2018-08-21|1063.37
#2018-08-22|1068.75
#2018-08-23|1064.03
#2018-08-24|1064.18
#2018-08-27|1075.38
#2018-08-28|1090.10
#2018-08-29|1095.98
#2018-08-30|1094.87
#2018-08-31|1087.61
#2018-09-03|1076.81
#2018-09-04|1072.35
#2018-09-05|1060.26
#2018-09-06|1057.35
#2018-09-07|1066.05
#2018-09-10|1041.66
#2018-09-11|1026.71
#2018-09-12|1030.26
#2018-09-13|1046.57
#2018-09-14|1058.02
#2018-09-17|1046.98
#2018-09-18|1051.11
#2018-09-19|1067.99
#2018-09-20|1073.40
#2018-09-21|1099.16
#2018-09-24|1080.69
#2018-09-25|1080.91
#2018-09-26|1087.56
#2018-09-27|1085.63
#2018-09-28|1070.37
#2018-10-01|1072.36
#2018-10-02|1061.19
#2018-10-03|1069.71
#2018-10-04|1054.67
#2018-10-05|1039.86
#2018-10-08|1012.98
#2018-10-09|1019.75
#2018-10-10|1030.81
#2018-10-11| 985.64
#2018-10-12|1013.40
#2018-10-15| 997.24
#2018-10-16|1003.09
#2018-10-17|1000.14
#2018-10-18| 994.60
#2018-10-19|1001.12
#2018-10-22|1008.84
#2018-10-23| 990.85
#2018-10-24| 987.41
#2018-10-25| 982.44
#2018-10-26| 972.87
#2018-10-29| 966.38
#2018-10-30| 964.13
#2018-10-31| 977.13
#2018-11-01| 984.99
#2018-11-02|1017.47
#2018-11-05|1008.35
#2018-11-06|1014.20
#2018-11-07|1022.97
#2018-11-08|1025.60
#2018-11-09|1010.17
#2018-11-12|1000.42
#2018-11-13|1003.82
#2018-11-14|1003.44
#2018-11-15|1010.72
#2018-11-16|1011.49
#2018-11-19|1016.67
#2018-11-20| 999.65
#2018-11-21| 991.00
#2018-11-22| 981.83
#2018-11-23| 981.68
#2018-11-26| 979.82
#2018-11-27| 966.48
#2018-11-28| 966.23
#2018-11-29| 979.48
#2018-11-30| 978.48
#2018-12-03| 997.96
#2018-12-04|1001.60
#2018-12-05| 983.15
#2018-12-06| 966.51
#2018-12-07| 964.64
#2018-12-10| 954.74
#2018-12-11| 952.67
#2018-12-12| 967.18
#2018-12-13| 979.49
#2018-12-14| 967.18
#2018-12-17| 968.74
#2018-12-18| 969.50
#2018-12-19| 975.79
#2018-12-20| 967.95
#2018-12-21| 958.46
#2018-12-24| 948.20
#2018-12-25| 944.28
#2018-12-26| 943.95
#2018-12-27| 942.50
#2018-12-28| 949.64
#2018-12-31| 957.35
#2019-01-01| 954.97
#2019-01-02| 930.24
#2019-01-03| 920.40
#2019-01-04| 937.64
#2019-01-07| 949.57
#2019-01-08| 950.62
#2019-01-09| 957.39
#2019-01-10| 959.82
#2019-01-11| 963.78
#2019-01-14| 953.89
#2019-01-15| 968.69
#2019-01-16| 965.13
#2019-01-17| 964.49
#2019-01-18| 971.42
#2019-01-21| 970.11
#2019-01-22| 954.86
#2019-01-23| 958.06
#2019-01-24| 961.85
#2019-01-25| 965.76
#2019-01-28| 965.02
#2019-01-29| 964.14
#2019-01-30| 969.35
#2019-01-31| 984.68
#2019-02-01| 979.33
#2019-02-04| 974.67
#2019-02-05| 974.47
#2019-02-06| 983.55
#2019-02-07| 980.89
#2019-02-08| 967.21
#2019-02-11| 962.74
#2019-02-12| 966.85
#2019-02-13| 974.64
#2019-02-14| 968.75
#2019-02-15| 949.86
#2019-02-18| 959.05
#2019-02-19| 963.01
#2019-02-20| 982.92
#2019-02-21| 993.56
#2019-02-22| 999.86
#2019-02-25|1011.85
#2019-02-26|1008.88
#2019-02-27|1003.28
#2019-02-28| 992.41
#2019-03-01|1000.95
#2019-03-04|1006.83
#2019-03-05|1009.73
#2019-03-06|1010.27
#2019-03-07|1003.64
#2019-03-08| 978.71
#2019-03-11| 987.22
#2019-03-12| 995.19
#2019-03-13| 987.59
#2019-03-14| 988.14
#2019-03-15| 993.65
#2019-03-18|1007.10
#2019-03-19|1003.61
#2019-03-20|1003.98
#2019-03-21|1008.82
#2019-03-22|1009.26
#2019-03-25| 983.84
#2019-03-26| 985.76
#2019-03-27| 987.68
#2019-03-28| 984.66
#2019-03-29| 994.91
#2019-04-01|1007.51
#2019-04-02|1007.09
#2019-04-03|1016.01
#2019-04-04|1008.97
#2019-04-05|1015.10
#2019-04-08|1014.20
#2019-04-09|1019.63
#2019-04-10|1015.89
#2019-04-11|1003.52
#2019-04-12|1000.64
#2019-04-15|1002.92
#2019-04-16|1007.05
#2019-04-17|1009.10
#2019-04-18|1000.61
#2019-04-19|1001.67
#2019-04-22| 992.17
#2019-04-23| 985.45
#2019-04-24| 987.45
#2019-04-25| 973.22
#2019-04-26| 978.46
#2019-04-29| 979.53
#2019-04-30| 980.51
#2019-05-01| 980.52
#2019-05-02| 975.85
#2019-05-03| 977.13
#2019-05-06| 955.54
#2019-05-07| 954.11
#2019-05-08| 942.63
#2019-05-09| 925.93
#2019-05-10| 922.90
#2019-05-13| 908.01
#2019-05-14| 902.57
#2019-05-15| 897.19
#2019-05-16| 899.43
#2019-05-17| 887.84
#2019-05-20| 897.02
#2019-05-21| 901.53
#2019-05-22| 898.43
#2019-05-23| 885.87
#2019-05-24| 897.06
#2019-05-27| 905.95
#2019-05-28| 911.81
#2019-05-29| 905.39
#2019-05-30| 904.17
#2019-05-31| 907.28
#2019-06-03| 913.50
#2019-06-04| 911.08
#2019-06-05| 912.13
#2019-06-06| 905.99
#2019-06-07| 905.06
#2019-06-10| 913.13
#2019-06-11| 923.31
#2019-06-12| 920.94
#2019-06-13| 918.33
#2019-06-14| 913.01
#2019-06-17| 900.09
#2019-06-18| 906.41
#2019-06-19| 920.95
#2019-06-20| 940.85
#2019-06-21| 942.91
#2019-06-24| 940.56
#2019-06-25| 949.22
#2019-06-26| 955.68
#2019-06-27| 959.76
#2019-06-28| 956.47
#2019-07-01| 961.27
#2019-07-02| 961.66
#2019-07-03| 959.36
#2019-07-04| 955.76
#2019-07-05| 945.36
#2019-07-08| 935.31
#2019-07-09| 934.47
#2019-07-10| 932.07
#2019-07-11| 941.23
#2019-07-12| 937.36
#2019-07-15| 939.76
#2019-07-16| 943.71
#2019-07-17| 942.85
#2019-07-18| 939.34
#2019-07-19| 942.32
#2019-07-22| 943.83
#2019-07-23| 943.31
#2019-07-24| 935.38
#2019-07-25| 936.30
#2019-07-26| 929.20
#2019-07-29| 918.60
#2019-07-30| 910.19
#2019-07-31| 911.33
#2019-08-01| 894.36
#2019-08-02| 871.64
#2019-08-05| 845.98
#2019-08-06| 842.00
#2019-08-07| 839.60
#2019-08-08| 848.27
#2019-08-09| 842.77
#2019-08-12| 841.77
#2019-08-13| 828.75
#2019-08-14| 837.12
#2019-08-15| 838.08
#2019-08-16| 842.59
#2019-08-19| 842.21
#2019-08-20| 836.95
#2019-08-21| 831.94
#2019-08-22| 822.09
#2019-08-23| 830.40
#2019-08-26| 817.04
#2019-08-27| 821.86
#2019-08-28| 817.67
#2019-08-29| 822.85
#2019-08-30| 836.05
#2019-09-02| 845.02
#2019-09-03| 833.12
#2019-09-04| 844.22
#2019-09-05| 854.41
#2019-09-06| 861.66
#2019-09-09| 867.34
#2019-09-10| 869.16
#2019-09-11| 889.63
#2019-09-12| 887.35
#2019-09-13| 894.72
#2019-09-16| 891.90
#2019-09-17| 877.64
#2019-09-18| 880.68
#2019-09-19| 870.05
#2019-09-20| 888.13
#2019-09-23| 869.43
#2019-09-24| 860.76
#2019-09-25| 850.15
#2019-09-26| 851.86
#2019-09-27| 841.91
#2019-09-30| 837.12
#2019-10-01| 831.84
#2019-10-02| 826.21
#2019-10-03| 821.36
#2019-10-04| 821.18
#2019-10-07| 819.58
#2019-10-08| 825.95
#2019-10-09| 828.95
#2019-10-10| 825.15
#2019-10-11| 832.63
#2019-10-14| 840.85
#2019-10-15| 845.30
#2019-10-16| 839.82
#2019-10-17| 848.96
#2019-10-18| 849.84
#2019-10-21| 852.42
#2019-10-22| 851.78
#2019-10-23| 847.93
#2019-10-24| 851.90
#2019-10-25| 850.19
#2019-10-28| 851.85
#2019-10-29| 862.74
#2019-10-30| 862.10
#2019-10-31| 857.22
#2019-11-01| 865.63
#2019-11-04| 879.95
#2019-11-05| 888.77
#2019-11-06| 889.12
#2019-11-07| 894.39
#2019-11-08| 902.16
#2019-11-11| 894.70
#2019-11-12| 902.47
#2019-11-13| 891.92
#2019-11-14| 881.14
#2019-11-15| 878.51
#2019-11-18| 887.54
#2019-11-19| 892.43
#2019-11-20| 891.02
#2019-11-21| 827.79
#2019-11-22| 830.56
#2019-11-25| 849.76
#2019-11-26| 846.14
#2019-11-27| 848.59
#2019-11-28| 845.20
#2019-11-29| 832.73
#2019-12-02| 836.40
#2019-12-03| 831.93
#2019-12-04| 834.38
#2019-12-05| 832.45
#2019-12-06| 837.48
#2019-12-09| 841.80
#2019-12-10| 841.84
#2019-12-11| 844.51
#2019-12-12| 851.72
#2019-12-13| 867.08
#2019-12-16| 863.45
#2019-12-17| 877.78
#2019-12-18| 880.42
#2019-12-19| 877.76
#2019-12-20| 874.81
#2019-12-23| 879.25
#2019-12-24| 880.49
#2019-12-25| 880.32
#2019-12-26| 883.34
#2019-12-27| 895.91
#2019-12-30| 906.30
#2019-12-31| 902.13
#2020-01-01| 901.69
#2020-01-02| 915.02
#2020-01-03| 917.29
#2020-01-06| 903.50
#2020-01-07| 908.65
#2020-01-08| 901.96
#2020-01-09| 914.82
#2020-01-10| 916.81
#2020-01-13| 922.08
#2020-01-14| 925.99
#2020-01-15| 923.06
#2020-01-16| 918.25
#2020-01-17| 920.41
#2020-01-20| 910.78
#2020-01-21| 894.71
#2020-01-22| 893.84
#2020-01-23| 885.29
#2020-01-24| 887.57
#2020-01-27| 873.49
#2020-01-28| 866.52
#2020-01-29| 856.37
#2020-01-30| 834.53
#2020-01-31| 825.18
#2020-02-03| 811.39
#2020-02-04| 828.73
#2020-02-05| 842.18
#2020-02-06| 854.95
#2020-02-07| 851.27
#2020-02-10| 843.97
#2020-02-11| 850.88
#2020-02-12| 856.45
#2020-02-13| 854.87
#2020-02-14| 855.53
#2020-02-17| 857.75
#2020-02-18| 850.43
#2020-02-19| 851.77
#2020-02-20| 853.47
#2020-02-21| 845.63
#2020-02-24| 818.48
#2020-02-25| 815.02
#2020-02-26| 807.42
#2020-02-27| 804.30
#2020-02-28| 771.33
#2020-03-02| 772.83
#2020-03-03| 787.18
#2020-03-04| 791.21
#2020-03-05| 794.51
#2020-03-06| 775.15
#2020-03-09| 726.78
#2020-03-10| 731.68
#2020-03-11| 721.67
#2020-03-12| 677.94
#2020-03-13| 668.96
#2020-03-16| 632.41
#2020-03-17| 619.39
#2020-03-18| 595.63
#2020-03-19| 571.04
#2020-03-20| 605.55
#2020-03-23| 562.61
#2020-03-24| 579.37
#2020-03-25| 600.75
#2020-03-26| 607.78
#2020-03-27| 609.48
#2020-03-30| 596.74
#2020-03-31| 609.71
#2020-04-01| 598.07
#2020-04-02| 602.24
#2020-04-03| 599.72
#2020-04-06| 607.30
#2020-04-07| 632.54
#2020-04-08| 630.15
#2020-04-09| 641.47
#2020-04-10| 643.07
#2020-04-13| 644.71
#2020-04-14| 656.22
#2020-04-15| 656.16
#2020-04-16| 650.40
#2020-04-17| 659.34
#2020-04-20| 654.43
#2020-04-21| 633.06
#2020-04-22| 633.21
#2020-04-23| 637.23
#2020-04-24| 630.97
#2020-04-27| 639.50
#2020-04-28| 640.75
#2020-04-29| 653.17
#2020-04-30| 672.20
#2020-05-01| 672.19
#2020-05-04| 641.25
#2020-05-05| 647.37
#2020-05-06| 650.65
#2020-05-07| 649.44
#2020-05-08| 655.80
#2020-05-11| 661.26
#2020-05-12| 657.89
#2020-05-13| 660.69
#2020-05-14| 648.64
#2020-05-15| 652.38
#2020-05-18| 659.41
#2020-05-19| 668.30
#2020-05-20| 672.95
#2020-05-21| 672.02
#2020-05-22| 653.41
#2020-05-25| 654.08
#2020-05-26| 665.62
#2020-05-27| 669.41
#2020-05-28| 674.07
#2020-05-29| 671.26
#2020-06-01| 686.32
#2020-06-02| 696.99
#2020-06-03| 707.51
#2020-06-04| 710.99
#2020-06-05| 724.26
#2020-06-08| 730.83
#2020-06-09| 733.08
#2020-06-10| 727.80
#2020-06-11| 714.87
#2020-06-12| 711.32
#2020-06-15| 696.43
#2020-06-16| 714.79
#2020-06-17| 715.82
#2020-06-18| 722.35
#2020-06-19| 721.86
#2020-06-22| 721.19
#2020-06-23| 724.67
#2020-06-24| 720.72
#2020-06-25| 718.74
#2020-06-26| 717.07
#2020-06-29| 712.94
#2020-06-30| 717.63
#2020-07-01| 720.44
#2020-07-02| 736.65
#2020-07-03| 742.25
#2020-07-06| 770.15
#2020-07-07| 763.20
#2020-07-08| 781.57
#2020-07-09| 795.65
#2020-07-10| 779.67
#2020-07-13| 795.29
#2020-07-14| 779.56
#2020-07-15| 781.71
#2020-07-16| 773.30
#2020-07-17| 777.46
#2020-07-20| 786.27
#2020-07-21| 789.88
#2020-07-22| 788.07
#2020-07-23| 791.10
#2020-07-24| 775.82
#2020-07-27| 784.52
#2020-07-28| 781.59
#2020-07-29| 788.91
#2020-07-30| 782.13
#2020-07-31| 787.00
#2020-08-03| 783.44
#2020-08-04| 796.19
#2020-08-05| 814.14
#2020-08-06| 827.14
#2020-08-07| 823.16
#2020-08-10| 823.28
#2020-08-11| 822.33
#2020-08-12| 817.47
#2020-08-13| 819.64
#2020-08-14| 821.83
#2020-08-17| 836.36
#2020-08-18| 846.53
#2020-08-19| 846.64
#2020-08-20| 839.99
#2020-08-21| 840.20
#2020-08-24| 844.69
#2020-08-25| 850.68
#2020-08-26| 847.54
#2020-08-27| 850.48
#2020-08-28| 850.92
#2020-08-31| 845.74
#2020-09-01| 867.91
#2020-09-02| 870.78
#2020-09-03| 867.94
#2020-09-04| 859.62
#2020-09-07| 866.43
#2020-09-08| 857.78
#2020-09-09| 856.25
#2020-09-10| 850.44
#2020-09-11| 851.73
#2020-09-14| 861.30
#2020-09-15| 866.46
#2020-09-16| 872.14
#2020-09-17| 866.29
#2020-09-18| 877.32
#2020-09-21| 860.38
#2020-09-22| 844.52
#2020-09-23| 836.76
#2020-09-24| 805.70
#2020-09-25| 816.03
#2020-09-28| 827.05
#2020-09-29| 833.29
#2020-09-30| 830.88
#2020-10-01| 835.09
#2020-10-02| 835.11
#2020-10-05| 843.28
#2020-10-06| 855.81
#2020-10-07| 850.04
#2020-10-08| 855.81
#2020-10-09| 855.82
#2020-10-12| 855.70
#2020-10-13| 858.78
#2020-10-14| 863.14
#2020-10-15| 858.14
#2020-10-16| 867.89
#2020-10-19| 871.97
#2020-10-20| 877.38
#2020-10-21| 890.30
#2020-10-22| 891.48
#2020-10-23| 889.37
#2020-10-26| 881.94
#2020-10-27| 885.96
#2020-10-28| 884.50
#2020-10-29| 878.00
#2020-10-30| 875.27
#2020-11-02| 884.56
#2020-11-03| 897.00
#2020-11-04| 895.97
#2020-11-05| 912.74
#2020-11-06| 929.79
#2020-11-09| 947.55
#2020-11-10| 939.17
#2020-11-11| 953.15
#2020-11-12| 951.48
#2020-11-13| 959.12
#2020-11-16| 974.94
#2020-11-17| 982.54
#2020-11-18| 992.05
#2020-11-19| 983.28
#2020-11-20| 991.18
#2020-11-23|1012.47
#2020-11-24|1010.68
#2020-11-25|1005.38
#2020-11-26|1031.23
#2020-11-27|1033.98
#2020-11-30|1032.24
#2020-12-01|1045.77
#2020-12-02|1052.12
#2020-12-03|1054.73
#2020-12-04|1070.66
#2020-12-07|1069.07
#2020-12-08|1069.64
#2020-12-09|1070.07
#2020-12-10|1073.31
#2020-12-11|1073.75
#2020-12-14|1081.48
#2020-12-15|1081.71
#2020-12-16|1097.99
#2020-12-17|1104.90
#2020-12-18|1116.60
#2020-12-21|1120.72
#2020-12-22|1095.74
#2020-12-23|1107.56
#2020-12-24|1114.61
#2020-12-25|1114.84
#2020-12-28|1140.94
#2020-12-29|1135.25
#2020-12-30|1148.76
#2020-12-31|1152.09
#2021-01-01|1152.15
#2021-01-04|1195.88
#2021-01-05|1197.39
#2021-01-06|1198.19
#2021-01-07|1230.75
#2021-01-08|1230.52
#2021-01-11|1205.02
#2021-01-12|1201.59
#2021-01-13|1211.27
#2021-01-14|1207.52
#2021-01-15|1199.25
#2021-01-18|1174.51
#2021-01-19|1177.89
#2021-01-20|1194.05
#2021-01-21|1200.25
#2021-01-22|1175.40
#2021-01-25|1189.07
#2021-01-26|1175.04
#2021-01-27|1156.60
#2021-01-28|1126.39
#2021-01-29|1109.55
#2021-02-01|1158.97
#2021-02-02|1177.02
#2021-02-03|1178.56
#2021-02-04|1177.82
#2021-02-05|1174.85
#2021-02-08|1208.72
#2021-02-09|1221.55
#2021-02-10|1236.26
#2021-02-11|1242.53
#2021-02-12|1237.51
#2021-02-15|1240.14
#2021-02-16|1290.47
#2021-02-17|1306.52
#2021-02-18|1315.78
#2021-02-19|1319.57
#2021-02-22|1358.75
#2021-02-23|1373.81
#2021-02-24|1335.08
#2021-02-25|1375.98
#2021-02-26|1314.63
#2021-03-01|1327.25
#2021-03-02|1307.12
#2021-03-03|1363.53
#2021-03-04|1318.85
#2021-03-05|1285.80
#2021-03-08|1271.95
#2021-03-09|1275.76
#2021-03-10|1295.16
#2021-03-11|1328.48
#2021-03-12|1320.32
#2021-03-15|1323.11
#2021-03-16|1314.60
#2021-03-17|1307.21
#2021-03-18|1312.12
#2021-03-19|1297.29
#2021-03-22|1306.88
#2021-03-23|1278.98
#2021-03-24|1243.29
#2021-03-25|1253.49
#2021-03-26|1280.06
#2021-03-29|1286.17
#2021-03-30|1297.14
#2021-03-31|1286.47
#2021-04-01|1319.48
#2021-04-02|1319.24
#2021-04-05|1320.03
#2021-04-06|1335.92
#2021-04-07|1359.65
#2021-04-08|1404.76
#2021-04-09|1390.98
#2021-04-12|1372.94
#2021-04-13|1387.02
#2021-04-14|1423.36
#2021-04-15|1448.48
#2021-04-16|1481.20
#2021-04-19|1520.71
#2021-04-20|1519.56
#2021-04-21|1511.89
#2021-04-22|1532.47
#2021-04-23|1524.39
#2021-04-26|1563.06
#2021-04-27|1573.57
#2021-04-28|1558.33
#2021-04-29|1614.08
#2021-04-30|1598.28
#2021-05-03|1590.55
#2021-05-04|1589.49
#2021-05-05|1622.71
#2021-05-06|1658.93
#2021-05-07|1694.02
#2021-05-10|1786.29
#2021-05-11|1722.99
#2021-05-12|1656.11
#2021-05-13|1599.21
#2021-05-14|1568.39
#2021-05-17|1538.42
#2021-05-18|1601.66
#2021-05-19|1618.56
#2021-05-20|1552.34
#2021-05-21|1572.29
#2021-05-24|1558.21
#2021-05-25|1569.51
#2021-05-26|1568.44
#2021-05-27|1572.51
#2021-05-28|1605.00
#2021-05-31|1632.28
#2021-06-01|1626.32
#2021-06-02|1652.63
#2021-06-03|1656.90
#2021-06-04|1627.91
#2021-06-07|1632.81
#2021-06-08|1615.25
#2021-06-09|1596.84
#2021-06-10|1597.85
#2021-06-11|1620.13
#2021-06-14|1617.62
#2021-06-15|1606.67
#2021-06-16|1562.83
#2021-06-17|1550.64
#2021-06-18|1529.67
#2021-06-21|1512.23
#2021-06-22|1542.51
#2021-06-23|1536.72
#2021-06-24|1545.61
#2021-06-25|1582.26
#2021-06-28|1599.21
#2021-06-29|1595.46
#2021-06-30|1620.29
#2021-07-01|1614.59
#2021-07-02|1602.61
#2021-07-05|1640.28
#2021-07-06|1642.05
#2021-07-07|1643.79
#2021-07-08|1620.28
#2021-07-09|1633.24
#2021-07-12|1640.74
#2021-07-13|1623.63
#2021-07-14|1605.63
#2021-07-15|1638.49
#2021-07-16|1641.34
#2021-07-19|1633.09
#2021-07-20|1593.57
#2021-07-21|1593.96
#2021-07-22|1626.03
#2021-07-23|1637.29
#2021-07-26|1624.51
#2021-07-27|1619.28
#2021-07-28|1617.24
#2021-07-29|1683.78
#2021-07-30|1673.48
#2021-08-02|1696.37
#2021-08-03|1675.50
#2021-08-04|1687.00
#2021-08-05|1671.62
#2021-08-06|1672.14
#2021-08-09|1665.12
#2021-08-10|1640.21
#2021-08-11|1666.23
#2021-08-12|1694.20
#2021-08-13|1700.53
#2021-08-16|1685.43
#2021-08-17|1639.06
#2021-08-18|1646.11
#2021-08-19|1597.53
#2021-08-20|1546.73
#2021-08-23|1572.96
#2021-08-24|1603.12
#2021-08-25|1616.12
#2021-08-26|1618.55
#2021-08-27|1638.21
#2021-08-30|1684.42
#2021-08-31|1712.49
#2021-09-01|1686.01
#2021-09-02|1685.92
#2021-09-03|1699.09
#2021-09-06|1716.96
#2021-09-07|1716.13
#2021-09-08|1697.81
#2021-09-09|1729.47
#2021-09-10|1753.12
#2021-09-13|1779.88
#2021-09-14|1750.52
#2021-09-15|1753.93
#2021-09-16|1720.75
#2021-09-17|1694.25
#2021-09-20|1636.32
#2021-09-21|1651.91
#2021-09-22|1633.47
#2021-09-23|1643.87
#2021-09-24|1620.49
#2021-09-27|1607.56
#2021-09-28|1614.89
#2021-09-29|1608.59
#2021-09-30|1623.35
#2021-10-01|1607.52
#2021-10-04|1604.19
#2021-10-05|1618.11
#2021-10-06|1583.13
#2021-10-07|1596.21
#2021-10-08|1580.90
#2021-10-11|1594.42
#2021-10-12|1591.49
#2021-10-13|1595.50
#2021-10-14|1615.39
#2021-10-15|1637.82
#2021-10-18|1682.04
#2021-10-19|1674.23
#2021-10-20|1660.48
#2021-10-21|1646.77
#2021-10-22|1616.36
#2021-10-25|1622.80
#2021-10-26|1644.89
#2021-10-27|1624.58
#2021-10-28|1588.84
#2021-10-29|1596.75
#2021-11-01|1596.41
#2021-11-02|1578.24
#2021-11-03|1591.01
#2021-11-04|1587.45
#2021-11-05|1576.23
#2021-11-08|1612.13
#2021-11-09|1611.43
#2021-11-10|1593.32
#2021-11-11|1604.49
#2021-11-12|1606.75
#2021-11-15|1587.98
#2021-11-16|1580.45
#2021-11-17|1580.07
#2021-11-18|1569.07
#2021-11-19|1570.80
#2021-11-22|1577.51
#2021-11-23|1589.86
#2021-11-24|1593.95
#2021-11-25|1598.31
#2021-11-26|1543.33
#2021-11-29|1528.92
#2021-11-30|1518.05
#2021-12-01|1531.95
#2021-12-02|1534.81
#2021-12-03|1538.77
#2021-12-06|1522.89
#2021-12-07|1556.17
#2021-12-08|1571.14
#2021-12-09|1580.90
#2021-12-10|1570.33
#2021-12-13|1572.53
#2021-12-14|1551.50
#2021-12-15|1538.41
#2021-12-16|1547.76
#2021-12-17|1558.27
#2021-12-20|1524.02
#2021-12-21|1544.95
#2021-12-22|1557.48
#2021-12-23|1573.93
#2021-12-24|1573.11
#2021-12-27|1575.42
#2021-12-28|1583.25
#2021-12-29|1577.10
#2021-12-30|1569.05
#2021-12-31|1585.55
#2022-01-03|1595.89
#2022-01-04|1581.23
#2022-01-05|1584.89
#2022-01-06|1576.66
#2022-01-07|1577.63
#2022-01-10|1589.77
#2022-01-11|1578.41
#2022-01-12|1600.03
#2022-01-13|1635.08
#2022-01-14|1619.01
#2022-01-17|1613.06
#2022-01-18|1595.83
#2022-01-19|1589.29
#2022-01-20|1609.85
#2022-01-21|1601.96
#2022-01-24|1563.37
#2022-01-25|1552.91
#2022-01-26|1560.71
#2022-01-27|1546.02
#2022-01-28|1536.81
#2022-01-31|1540.17
#2022-02-01|1563.15
#2022-02-02|1568.11
#2022-02-03|1564.74
#2022-02-04|1586.35
#2022-02-07|1602.49
#2022-02-08|1613.71
#2022-02-09|1645.72
#2022-02-10|1676.22
#2022-02-11|1667.74
#2022-02-14|1636.15
#2022-02-15|1640.58
#2022-02-16|1651.82
#2022-02-17|1663.81
#2022-02-18|1667.21
#2022-02-21|1666.03
#2022-02-22|1651.64
#2022-02-23|1654.29
#2022-02-24|1598.97
#2022-02-25|1633.79
#2022-02-28|1668.03
#2022-03-01|1677.86
#2022-03-02|1712.62
#2022-03-03|1728.70
#2022-03-04|1700.79
#2022-03-07|1707.27
#2022-03-08|1644.99
#2022-03-09|1644.07
#2022-03-10|1658.49
#2022-03-11|1653.41
#2022-03-14|1619.04
#2022-03-15|1551.65
#2022-03-16|1594.00
#2022-03-17|1646.64
#2022-03-18|1657.43
#2022-03-21|1665.09
#2022-03-22|1684.20
#2022-03-23|1700.15
#2022-03-24|1722.01
#2022-03-25|1721.31
#2022-03-28|1713.10
#2022-03-29|1710.95
#2022-03-30|1698.59
#2022-03-31|1688.94
#2022-04-01|1701.15
#2022-04-04|1725.75
#2022-04-05|1729.76
#2022-04-06|1728.00
#2022-04-07|1705.50
#2022-04-08|1742.41
#2022-04-11|1718.99
#2022-04-12|1699.91
#2022-04-13|1731.92
#2022-04-14|1741.44
#2022-04-15|1738.01
#2022-04-18|1729.21
#2022-04-19|1716.13
#2022-04-20|1690.33
#2022-04-21|1673.02
#2022-04-22|1651.65
#2022-04-25|1577.55
#2022-04-26|1566.63
#2022-04-27|1571.93
#2022-04-28|1579.21
#2022-04-29|1588.57
#2022-05-02|1592.16
#2022-05-03|1580.41
#2022-05-04|1561.81
#2022-05-05|1569.48
#2022-05-06|1513.20
#2022-05-09|1476.92
#2022-05-10|1434.28
#2022-05-11|1439.24
#2022-05-12|1386.56
#2022-05-13|1386.19
#2022-05-16|1387.51
#2022-05-17|1444.43
#2022-05-18|1450.34
#2022-05-19|1415.21
#2022-05-20|1454.79
#2022-05-23|1420.11
#2022-05-24|1411.22
#2022-05-25|1407.96
#2022-05-26|1425.76
#2022-05-27|1436.40
#2022-05-30|1453.72
#2022-05-31|1470.35
#2022-06-01|1459.08
#2022-06-02|1455.33
#2022-06-03|1447.42
#2022-06-06|1474.96
#2022-06-07|1461.00
#2022-06-08|1469.98
#2022-06-09|1454.93
#2022-06-10|1440.23
#2022-06-13|1399.44
#2022-06-14|1392.48
#2022-06-15|1389.32
#2022-06-16|1358.30
#2022-06-17|1349.87
#2022-06-20|1314.98
#2022-06-21|1342.61
#2022-06-22|1301.37
#2022-06-23|1287.69
#2022-06-24|1293.25
#2022-06-27|1316.30
#2022-06-28|1321.43
#2022-06-29|1298.93
#2022-06-30|1281.39
#2022-07-01|1273.23
#2022-07-04|1262.59
#2022-07-05|1273.86
#2022-07-06|1250.32
#2022-07-07|1266.42
#2022-07-08|1271.43
#2022-07-11|1265.19
#2022-07-12|1242.81
#2022-07-13|1246.05
#2022-07-14|1242.76
#2022-07-15|1217.28
#2022-07-18|1259.64
#2022-07-19|1269.29
#2022-07-20|1279.69
#2022-07-21|1279.44
#2022-07-22|1285.08
#2022-07-25|1294.88
#2022-07-26|1297.35
#2022-07-27|1295.67
#2022-07-28|1315.77
#2022-07-29|1336.41
#2022-08-01|1352.10
#2022-08-02|1337.00
#2022-08-03|1327.56
#2022-08-04|1330.02
#2022-08-05|1344.10
#2022-08-08|1342.95
#2022-08-09|1349.56
#2022-08-10|1350.12
#2022-08-11|1374.61
#2022-08-12|1393.21
#2022-08-15|1392.54
#2022-08-16|1384.26
#2022-08-17|1387.00
#2022-08-18|1381.11
#2022-08-19|1373.75
#2022-08-22|1356.69
#2022-08-23|1361.33
#2022-08-24|1356.69
#2022-08-25|1372.47
#2022-08-26|1381.97
#2022-08-29|1352.42
#2022-08-30|1368.19
#2022-08-31|1367.08
#2022-09-01|1336.74
#2022-09-02|1319.92
#2022-09-05|1331.76
#2022-09-06|1343.63
#2022-09-07|1337.31
#2022-09-08|1345.46
#2022-09-09|1357.33
#2022-09-12|1370.65
#2022-09-13|1381.43
#2022-09-14|1369.35
#2022-09-15|1361.75
#2022-09-16|1334.61
#2022-09-19|1316.53
#2022-09-20|1324.46
#2022-09-21|1308.07
#2022-09-22|1296.28
#2022-09-23|1277.16
#2022-09-26|1222.26
#2022-09-27|1222.03
#2022-09-28|1180.37
#2022-09-29|1193.43
#2022-09-30|1211.62
#2022-10-03|1200.09
#2022-10-04|1228.81
#2022-10-05|1251.61
#2022-10-06|1270.04
#2022-10-07|1254.68
#2022-10-10|1240.95
#2022-10-11|1213.34
#2022-10-12|1221.14
#2022-10-13|1204.53
#2022-10-14|1208.53
#2022-10-17|1199.63
#2022-10-18|1208.77
#2022-10-19|1202.51
#2022-10-20|1212.28
#2022-10-21|1201.48
#2022-10-24|1194.08
#2022-10-25|1196.82
#2022-10-26|1203.32
#2022-10-27|1233.23
#2022-10-28|1215.21
#2022-10-31|1203.85
#2022-11-01|1222.81
#2022-11-02|1236.81
#2022-11-03|1222.84
#2022-11-04|1256.66
#2022-11-07|1292.87
#2022-11-08|1297.88
#2022-11-09|1305.46
#2022-11-10|1289.93
#2022-11-11|1351.49
#2022-11-14|1374.91
#2022-11-15|1387.89
#2022-11-16|1369.53
#2022-11-17|1350.56
#2022-11-18|1343.75
#2022-11-21|1335.20
#2022-11-22|1338.52
#2022-11-23|1344.77
#2022-11-24|1364.85
#2022-11-25|1366.69
#2022-11-28|1346.72
#2022-11-29|1368.78
#2022-11-30|1394.87
#2022-12-01|1422.30
#2022-12-02|1422.30
#2022-12-05|1450.98
#2022-12-06|1427.15
#2022-12-07|1405.90
#2022-12-08|1417.21
#2022-12-09|1426.18
#2022-12-12|1411.51
#2022-12-13|1408.65
#2022-12-14|1428.96
#2022-12-15|1419.13
#2022-12-16|1411.01
#2022-12-19|1399.21
#2022-12-20|1376.88
#2022-12-21|1388.72
#2022-12-22|1396.75
#2022-12-23|1371.21
#2022-12-26|1379.46
#2022-12-27|1403.27
#2022-12-28|1408.74
#2022-12-29|1401.71
#2022-12-30|1408.93
#2023-01-02|1423.55
#2023-01-03|1434.59
#2023-01-04|1415.94
#2023-01-05|1425.23
#2023-01-06|1420.00
#2023-01-09|1467.07
#2023-01-10|1472.35
#2023-01-11|1481.64
#2023-01-12|1490.36
#2023-01-13|1503.82
#2023-01-16|1504.43
#2023-01-17|1505.22
#2023-01-18|1522.51
#2023-01-19|1525.52
#2023-01-20|1534.92
#2023-01-23|1531.73
#2023-01-24|1526.14
#2023-01-25|1526.63
#2023-01-26|1536.62
#2023-01-27|1532.25
#2023-01-30|1526.77
#2023-01-31|1530.90
#2023-02-01|1550.79
#2023-02-02|1550.45
#2023-02-03|1537.01
#2023-02-06|1494.97
#2023-02-07|1489.89
#2023-02-08|1498.76
#2023-02-09|1495.00
#2023-02-10|1475.46
#2023-02-13|1471.32
#2023-02-14|1482.84
#2023-02-15|1473.49
#2023-02-16|1474.11
#2023-02-17|1470.23
#2023-02-20|1484.57
#2023-02-21|1489.66
#2023-02-22|1471.21
#2023-02-23|1474.51
#2023-02-24|1446.81
#2023-02-27|1430.62
#2023-02-28|1420.04
#2023-03-01|1436.69
#2023-03-02|1438.10
#2023-03-03|1446.73
#2023-03-06|1449.68
#2023-03-07|1446.91
#2023-03-08|1430.73
#2023-03-09|1419.27
#2023-03-10|1402.87
#2023-03-13|1416.68
#2023-03-14|1403.66
#2023-03-15|1403.75
#2023-03-16|1366.16
#2023-03-17|1392.22
#2023-03-20|1387.65
#2023-03-21|1392.88
#2023-03-22|1394.47
#2023-03-23|1413.11
#2023-03-24|1403.74
#2023-03-27|1397.62
#2023-03-28|1406.63
#2023-03-29|1419.28
#2023-03-30|1423.49
#2023-03-31|1430.80
#2023-04-03|1422.18
#2023-04-04|1424.86
#2023-04-05|1428.42
#2023-04-06|1434.87
#2023-04-07|1435.35
#2023-04-10|1438.56
#2023-04-11|1466.94
#2023-04-12|1476.31
#2023-04-13|1482.14
#2023-04-14|1502.75
#2023-04-17|1500.01
#2023-04-18|1495.15
#2023-04-19|1496.99
#2023-04-20|1488.46
#2023-04-21|1470.02
#2023-04-24|1470.15
#2023-04-25|1456.63
#2023-04-26|1456.48
#2023-04-27|1461.38
#2023-04-28|1465.15
#2023-05-01|1465.16
#2023-05-02|1477.01
#2023-05-03|1473.81
#2023-05-04|1485.23
#2023-05-05|1472.39
#2023-05-08|1479.87
#2023-05-09|1462.85
#2023-05-10|1456.80
#2023-05-11|1431.93
#2023-05-12|1397.01
#2023-05-15|1401.61
#2023-05-16|1404.49
#2023-05-17|1393.62
#2023-05-18|1393.71
#2023-05-19|1388.51
#2023-05-22|1392.82
#2023-05-23|1387.66
#2023-05-24|1383.64
#2023-05-25|1366.22
#2023-05-26|1371.10
#2023-05-29|1381.69
#2023-05-30|1374.22
#2023-05-31|1363.54
#2023-06-01|1371.14
#2023-06-02|1403.59
#2023-06-05|1406.24
#2023-06-06|1412.32
#2023-06-07|1421.40
#2023-06-08|1419.84
#2023-06-09|1423.78
#2023-06-12|1419.39
#2023-06-13|1422.03
#2023-06-14|1438.07
#2023-06-15|1445.13
#2023-06-16|1462.29
#2023-06-19|1451.13
#2023-06-20|1440.92
#2023-06-21|1436.60
#2023-06-22|1434.73
#2023-06-23|1423.60
#2023-06-26|1428.75
#2023-06-27|1436.69
#2023-06-28|1439.24
#2023-06-29|1435.10
#2023-06-30|1435.72
#2023-07-03|1461.24
#2023-07-04|1463.45
#2023-07-05|1463.74
#2023-07-06|1446.51
#2023-07-07|1433.89
#2023-07-10|1446.07
#2023-07-11|1455.81
#2023-07-12|1462.94
#2023-07-13|1483.52
#2023-07-14|1502.95
#2023-07-17|1500.72
#2023-07-18|1492.26
#2023-07-19|1492.19
#2023-07-20|1507.60
#2023-07-21|1493.91
#2023-07-24|1485.03
#2023-07-25|1519.93
#2023-07-26|1532.52
#2023-07-27|1534.07
#2023-07-28|1524.85
#2023-07-31|1538.92
#2023-08-01|1540.92
#2023-08-02|1511.58
#2023-08-03|1502.47
#2023-08-04|1508.78
#2023-08-07|1509.46
#2023-08-08|1503.76
#2023-08-09|1504.72
#2023-08-10|1497.17
#2023-08-11|1483.02
#2023-08-14|1456.03
#2023-08-15|1449.59
#2023-08-16|1435.39
#2023-08-17|1429.72
#2023-08-18|1419.14
#2023-08-21|1422.11
#2023-08-22|1431.85
#2023-08-23|1435.39
#2023-08-24|1441.45
#2023-08-25|1430.04
#2023-08-28|1428.56
#2023-08-29|1444.31
#2023-08-30|1459.17
#2023-08-31|1458.73
#2023-09-01|1478.40
#2023-09-04|1520.99
#2023-09-05|1514.34
#2023-09-06|1503.55
#2023-09-07|1492.07
#2023-09-08|1489.69
#2023-09-11|1500.10
#2023-09-12|1485.24
#2023-09-13|1486.49
#2023-09-14|1506.89
#2023-09-15|1516.24
#2023-09-18|1503.85
#2023-09-19|1508.77
#2023-09-20|1496.88
#2023-09-21|1476.86
#2023-09-22|1477.99
#2023-09-25|1470.81
#2023-09-26|1459.83
#2023-09-27|1447.31
#2023-09-28|1436.62
#2023-09-29|1453.26
#2023-10-02|1453.91
#2023-10-03|1427.75
#2023-10-04|1402.56
#2023-10-05|1401.53
#2023-10-06|1412.39
#2023-10-09|1414.59
#2023-10-10|1428.65
#2023-10-11|1432.42
#2023-10-12|1441.58
#2023-10-13|1429.92
#2023-10-16|1432.45
#2023-10-17|1433.57
#2023-10-18|1429.16
#2023-10-19|1412.74
#2023-10-20|1398.02
#2023-10-23|1375.93
#2023-10-24|1377.68
#2023-10-25|1390.48
#2023-10-26|1372.76
#2023-10-27|1378.38
#2023-10-30|1385.00
#2023-10-31|1376.89
#2023-11-01|1362.47
#2023-11-02|1380.26
#2023-11-03|1391.56
#2023-11-06|1409.41
#2023-11-07|1405.56
#2023-11-08|1398.08
#2023-11-09|1397.72
#2023-11-10|1393.28
#2023-11-13|1400.90
#2023-11-14|1402.19
#2023-11-15|1439.37
#2023-11-16|1439.75
#2023-11-17|1433.70
#2023-11-20|1433.89
#2023-11-21|1454.42
#2023-11-22|1444.54
#2023-11-23|1445.58
#2023-11-24|1441.88
#2023-11-27|1444.25
#2023-11-28|1452.72
#2023-11-29|1467.60
#2023-11-30|1468.96
#2023-12-01|1471.14
#2023-12-04|1485.81
#2023-12-05|1475.96
#2023-12-06|1483.61
#2023-12-07|1467.86
#2023-12-08|1465.11
#2023-12-11|1459.51
#2023-12-12|1459.73
#2023-12-13|1451.17
#2023-12-14|1468.81
#2023-12-15|1503.67
#2023-12-18|1504.27
#2023-12-19|1499.32
#2023-12-20|1489.69
#2023-12-21|1495.27
#2023-12-22|1510.91
#2023-12-25|1510.70
#2023-12-26|1520.96
#2023-12-27|1541.09
#2023-12-28|1561.98
#2023-12-29|1563.74
#2024-01-01|1564.79
#2024-01-02|1563.74
#2024-01-03|1536.36
#2024-01-04|1535.45
#2024-01-05|1532.84
#2024-01-08|1522.21
#2024-01-09|1516.25
#2024-01-10|1514.83
#2024-01-11|1511.51
#2024-01-12|1517.26
#2024-01-15|1518.67
#2024-01-16|1505.70
#2024-01-17|1460.24
#2024-01-18|1459.22
#2024-01-19|1466.48
#2024-01-22|1460.62
#2024-01-23|1444.14
#2024-01-24|1476.57
#2024-01-25|1492.13
#2024-01-26|1487.07
#2024-01-29|1498.79
#2024-01-30|1485.94
#2024-01-31|1488.36
#2024-02-01|1483.06
#2024-02-02|1499.53
#2024-02-05|1482.39
#2024-02-06|1500.82
#2024-02-07|1505.14
#2024-02-08|1502.11
#2024-02-09|1489.59
#2024-02-12|1471.42
#2024-02-13|1456.06
#2024-02-14|1460.27
#2024-02-15|1459.40
#2024-02-16|1481.19
#2024-02-19|1492.05
#2024-02-20|1493.80
#2024-02-21|1505.00
#2024-02-22|1522.61
#2024-02-23|1520.65
#2024-02-26|1506.31
#2024-02-27|1509.92
#2024-02-28|1489.62
#2024-02-29|1497.33
#2024-03-01|1531.48
#2024-03-04|1538.70
#2024-03-05|1535.67
#2024-03-06|1546.60
#2024-03-07|1568.83
#2024-03-08|1577.19
#2024-03-11|1570.28
#2024-03-12|1561.51
#2024-03-13|1536.09
#2024-03-14|1553.33
#2024-03-15|1554.04
#2024-03-18|1567.00
#2024-03-19|1550.39
#2024-03-20|1537.10
#2024-03-21|1574.82
#2024-03-22|1567.27
#2024-03-25|1579.77
#2024-03-26|1572.00
#2024-03-27|1574.80
#2024-03-28|1591.93
#2024-03-29|1592.09
#2024-04-01|1620.05
#2024-04-02|1643.01
#2024-04-03|1665.74
#2024-04-04|1675.33
#2024-04-05|1675.91
#2024-04-08|1693.59
#2024-04-09|1711.25
#2024-04-10|1733.05
#2024-04-11|1725.07
#2024-04-12|1721.43
#2024-04-15|1707.23
#2024-04-16|1688.48
#2024-04-17|1688.49
#2024-04-18|1707.60
#2024-04-19|1707.78
#2024-04-22|1689.84
#2024-04-23|1674.60
#2024-04-24|1715.13
#2024-04-25|1728.05
#2024-04-26|1742.81
#2024-04-29|1749.30
#2024-04-30|1740.16
#2024-05-01|1740.03
#2024-05-02|1750.31
#2024-05-03|1746.74
#2024-05-06|1752.28
#2024-05-07|1733.41
#2024-05-08|1746.53
#2024-05-09|1733.49
#2024-05-10|1755.00
#2024-05-13|1769.64
#2024-05-14|1791.44
#2024-05-15|1800.58
#2024-05-16|1811.13
#2024-05-17|1825.81
#2024-05-20|1850.90
#2024-05-21|1857.72
#2024-05-22|1841.65
#2024-05-23|1820.72
#2024-05-24|1824.90
#2024-05-27|1838.90
#2024-05-28|1845.03
#2024-05-29|1843.85
#2024-05-30|1797.29
#2024-05-31|1791.44
#2024-06-03|1821.03
#2024-06-04|1746.59
#2024-06-05|1769.03
#2024-06-06|1796.68
#2024-06-07|1837.84
#2024-06-10|1829.45
#2024-06-11|1797.27
#2024-06-12|1802.40
#2024-06-13|1802.32
#2024-06-14|1806.21
#2024-06-17|1803.77
#2024-06-18|1802.16
#2024-06-19|1802.82
#2024-06-20|1828.33
#2024-06-21|1823.09
#2024-06-24|1820.14
#2024-06-25|1815.32
#2024-06-26|1792.72
#2024-06-27|1787.83
#2024-06-28|1803.00
#2024-07-01|1806.73
#2024-07-02|1804.10
#2024-07-03|1823.31
#2024-07-04|1843.65
#2024-07-05|1858.34
#2024-07-08|1848.67
#2024-07-09|1855.87
#2024-07-10|1822.62
#2024-07-11|1824.16
#2024-07-12|1820.61
#2024-07-15|1824.48
#2024-07-16|1822.34
#2024-07-17|1806.30
#2024-07-18|1798.92
#2024-07-19|1741.67
#2024-07-22|1740.82
#2024-07-23|1720.60
#2024-07-24|1717.88
#2024-07-25|1693.20
#2024-07-26|1716.32
#2024-07-29|1723.84
#2024-07-30|1720.50
#2024-07-31|1746.68
#2024-08-01|1754.40
#2024-08-02|1707.13
#2024-08-05|1623.56
#2024-08-06|1618.13
#2024-08-07|1660.72
#2024-08-08|1641.58
#2024-08-09|1669.06
#2024-08-12|1679.80
#2024-08-13|1668.56
#2024-08-14|1668.03
#2024-08-15|1666.14
#2024-08-16|1694.71
#2024-08-19|1725.23
#2024-08-20|1731.09
#2024-08-21|1740.20
#2024-08-22|1749.61
#2024-08-23|1748.60
#2024-08-26|1785.50
#2024-08-27|1777.88
#2024-08-28|1763.74
#2024-08-29|1757.40
#2024-08-30|1756.37
#2024-09-02|1735.71
#2024-09-03|1722.48
#2024-09-04|1682.93
#2024-09-05|1700.55
#2024-09-06|1698.83
#2024-09-09|1669.67
#2024-09-10|1665.75
#2024-09-11|1652.94
#2024-09-12|1690.58
#2024-09-13|1717.80
#2024-09-16|1735.14
#2024-09-17|1742.06
#2024-09-18|1735.42
#2024-09-19|1752.29
#2024-09-20|1776.43
#2024-09-23|1779.78
#2024-09-24|1822.00
#2024-09-25|1836.71
#2024-09-26|1870.82
#2024-09-27|1914.89
#2024-09-30|1929.57
#2024-10-01|1930.49
#2024-10-02|1946.46
#2024-10-03|1926.02
#2024-10-04|1936.40
#2024-10-07|1926.26
#2024-10-08|1867.54
#2024-10-09|1835.33
#2024-10-10|1852.17
#2024-10-11|1860.09
#2024-10-14|1870.08
#2024-10-15|1832.67
#2024-10-16|1840.34
#2024-10-17|1834.42
#2024-10-18|1864.52
#2024-10-21|1859.35
#2024-10-22|1833.47
#2024-10-23|1831.51
#2024-10-24|1818.62
#2024-10-25|1795.28
#2024-10-28|1808.08
#2024-10-29|1800.69
#2024-10-30|1788.08
#2024-10-31|1787.72
#2024-11-01|1807.12
#2024-11-04|1790.97
#2024-11-05|1831.11
#2024-11-06|1830.51
#2024-11-07|1809.26
#2024-11-08|1805.97
#2024-11-11|1783.30
#2024-11-12|1732.05
#2024-11-13|1704.48
#2024-11-14|1673.15
#2024-11-15|1679.60
#2024-11-18|1702.62
#2024-11-19|1717.81
#2024-11-20|1718.26
#2024-11-21|1715.46
#2024-11-22|1719.71
#2024-11-25|1725.77
#2024-11-26|1723.39
#2024-11-27|1722.83
#2024-11-28|1706.41
#2024-11-29|1711.47
#2024-12-02|1725.25
#2024-12-03|1736.31
#2024-12-04|1746.00
#2024-12-05|1743.85
#2024-12-06|1754.27
#2024-12-09|1769.78
#2024-12-10|1763.70
#2024-12-11|1765.75
#2024-12-12|1763.86
#2024-12-13|1734.41
#2024-12-16|1713.72
#2024-12-17|1685.54
#2024-12-18|1676.10
#2024-12-19|1653.87
#2024-12-20|1629.68
#2024-12-23|1646.68
#2024-12-24|1636.90
#2024-12-25|1636.44
#2024-12-26|1635.65
#2024-12-27|1626.76
#2024-12-30|1617.84
#2024-12-31|1619.01
#2025-01-01|1616.24
#2025-01-02|1613.16
#2025-01-03|1612.11
#2025-01-06|1587.27
#2025-01-07|1604.82
#2025-01-08|1584.38
#2025-01-09|1572.32
#2025-01-10|1568.89
#2025-01-13|1540.11
#2025-01-14|1572.29
#2025-01-15|1565.09
#2025-01-16|1592.40
#2025-01-17|1612.91
#2025-01-20|1623.95
#2025-01-21|1627.57
#2025-01-22|1624.62
#2025-01-23|1619.30
#2025-01-24|1629.83
#2025-01-27|1609.09
#2025-01-28|1592.61
#2025-01-29|1604.19
#2025-01-30|1602.36
#2025-01-31|1613.61
#2025-02-03|1580.93
#2025-02-04|1604.64
#2025-02-05|1622.70
#2025-02-06|1623.15
#2025-02-07|1648.69
#2025-02-10|1645.25
#2025-02-11|1636.89
#2025-02-12|1632.14
#2025-02-13|1655.26
#2025-02-14|1672.14
#2025-02-17|1665.21
#2025-02-18|1664.35
#2025-02-19|1675.54
#2025-02-20|1694.73
#2025-02-21|1704.64
#2025-02-24|1688.97
#2025-02-25|1663.24
#2025-02-26|1668.43
#2025-02-27|1674.32
#2025-02-28|1638.06
#2025-03-03|1656.03
#2025-03-04|1658.12
#2025-03-05|1713.13
#2025-03-06|1747.15
#2025-03-07|1760.18
#2025-03-10|1749.61
#2025-03-11|1733.18
#2025-03-12|1739.70
#2025-03-13|1730.77
#2025-03-14|1752.14
#2025-03-17|1760.41
#2025-03-18|1797.18
#2025-03-19|1809.83
#2025-03-20|1827.68
#2025-03-21|1794.53
#2025-03-24|1811.25
#2025-03-25|1792.63
#2025-03-26|1792.97
#2025-03-27|1793.53
#2025-03-28|1787.02
#2025-03-31|1767.36
#2025-04-01|1766.98
#2025-04-02|1763.23
#2025-04-03|1745.14
#2025-04-04|1691.96
#2025-04-07|1534.74
#2025-04-08|1531.00
#2025-04-09|1494.96
#2025-04-10|1547.36
#2025-04-11|1603.23
#2025-04-14|1637.39
#2025-04-15|1673.75
#2025-04-16|1667.16
#2025-04-17|1674.84
#2025-04-18|1674.23
#2025-04-21|1689.05
#2025-04-22|1707.63
#2025-04-23|1706.91
#2025-04-24|1710.98
#2025-04-25|1694.71
#2025-04-28|1712.34
#2025-04-29|1717.65
#2025-04-30|1719.93
#2025-05-01|1719.81
#2025-05-02|1736.58
#2025-05-05|1756.14
#2025-05-06|1758.69
#2025-05-07|1767.37
#2025-05-08|1733.00
#2025-05-09|1736.07
#2025-05-12|1787.05
#2025-05-13|1780.64
#2025-05-14|1807.17
#2025-05-15|1808.93
#2025-05-16|1815.63
#2025-05-19|1821.15
#2025-05-20|1817.13
#2025-05-21|1845.19
#2025-05-22|1839.08
#2025-05-23|1857.31
#2025-05-26|1865.18
#2025-05-27|1842.02
#2025-05-28|1839.82
#2025-05-29|1845.64
#2025-05-30|1822.00
#2025-06-02|1820.57
#2025-06-03|1824.55
#2025-06-04|1838.31
#2025-06-05|1842.64
#2025-06-06|1869.65
#2025-06-09|1870.77
#2025-06-10|1885.67
#2025-06-11|1901.74
#2025-06-12|1899.12
#2025-06-13|1888.07
#2025-06-16|1890.62
#2025-06-17|1875.82
#2025-06-18|1872.56
#2025-06-19|1833.50
#2025-06-20|1840.40
#2025-06-23|1839.80
#2025-06-24|1874.87
#2025-06-25|1879.61
#2025-06-26|1922.29
#2025-06-27|1944.86
#2025-06-30|1933.93
#2025-07-01|1944.33
#2025-07-02|1965.21
#2025-07-03|1983.39
#2025-07-04|1973.12
#2025-07-07|1937.80
#2025-07-08|1943.46
#2025-07-09|1917.42
#2025-07-10|1918.74
#2025-07-11|1917.69
#2025-07-14|1925.38
#2025-07-15|1933.76
#2025-07-16|1926.39
#2025-07-17|1931.39
#2025-07-18|1951.95
#2025-07-21|1985.53
#2025-07-22|1993.36
#2025-07-23|2011.23
#2025-07-24|2017.89
#2025-07-25|1996.94
#2025-07-28|1979.71
#2025-07-29|1992.01
#2025-07-30|1987.90
#2025-07-31|1944.00
#2025-08-01|1922.69
#2025-08-04|1963.90
#2025-08-05|1975.87
#2025-08-06|1985.90
#2025-08-07|2003.64
#2025-08-08|2008.40
#2025-08-11|2008.33
#2025-08-12|2011.63
#2025-08-13|2043.69
#2025-08-14|2036.41
#2025-08-15|2055.23
#2025-08-18|2062.21
#2025-08-19|2067.32
#2025-08-20|2060.28
#2025-08-21|2055.78
#2025-08-22|2042.93
#2025-08-25|2083.31
#2025-08-26|2068.89
#2025-08-27|2069.89
#2025-08-28|2060.47
#2025-08-29|2064.82
#2025-09-01|2110.89
#2025-09-02|2112.83
#2025-09-03|2155.49
#2025-09-04|2118.72
#2025-09-05|2161.02
#2025-09-08|2165.11
#2025-09-09|2191.14
#2025-09-10|2197.47
#2025-09-11|2197.67
#2025-09-12|2241.66
#2025-09-15|2243.52
#2025-09-16|2246.97
#2025-09-17|2238.13
#2025-09-18|2223.57
#2025-09-19|2243.12
#2025-09-22|2249.68
#2025-09-23|2250.39
#2025-09-24|2242.10
#2025-09-25|2256.86
#2025-09-26|2229.39
#2025-09-29|2274.77
#2025-09-30|2306.07
#2025-10-01|2312.85
#2025-10-02|2342.68
#2025-10-03|2358.57
#2025-10-06|2363.93
#2025-10-07|2361.82
#2025-10-08|2379.46
#2025-10-09|2439.28
#2025-10-10|2376.12
#2025-10-13|2394.03
#2025-10-14|2336.01
#2025-10-15|2381.55
#2025-10-16|2383.93
#2025-10-17|2345.56
#2025-10-20|2335.58
#2025-10-21|2341.98
#2025-10-22|2330.21
#2025-10-23|2343.47
#2025-10-24|2371.40
#2025-10-27|2398.02
#2025-10-28|2376.41
#2025-10-29|2400.05
#2025-10-30|2434.63
#2025-10-31|2405.54
#2025-11-03|2412.56
#2025-11-04|2355.54
#2025-11-05|2369.59
#2025-11-06|2400.96
#2025-11-07|2412.57
#2025-11-10|2436.20
#2025-11-11|2441.91
#2025-11-12|2438.95
#2025-11-13|2476.12
#2025-11-14|2436.73
#2025-11-17|2409.96
#2025-11-18|2346.64
#2025-11-19|2368.78
#2025-11-20|2364.93
#2025-11-21|2295.52
#2025-11-24|2305.16
#2025-11-25|2324.88
#2025-11-26|2339.82
#2025-11-27|2356.29
#2025-11-28|2363.82
#2025-12-01|2401.00
#2025-12-02|2396.97
#2025-12-03|2400.57
#2025-12-04|2402.68
#2025-12-05|2432.58
#2025-12-08|2402.26
#2025-12-09|2358.75
#2025-12-10|2377.42
#2025-12-11|2378.44
#2025-12-12|2439.03
#2025-12-15|2430.47
#2025-12-16|2383.96
#2025-12-17|2404.23
#2025-12-18|2406.09
#2025-12-19|2433.55
#2025-12-22|2483.69
#2025-12-23|2485.02
#2025-12-24|2487.12
#2025-12-25|2487.14
#2025-12-26|2491.82
#2025-12-29|2479.47
#2025-12-30|2518.75
#2025-12-31|2532.34
#2026-01-01|2539.09
#2026-01-02|2579.38
#2026-01-05|2576.90
#2026-01-06|2627.93
#2026-01-07|2640.74
#2026-01-08|2578.19
#2026-01-09|2602.33
#2026-01-12|2646.43
#2026-01-13|2666.24
#2026-01-14|2708.67
#2026-01-15|2704.24
#2026-01-16|2679.18
#2026-01-19|2674.72
#2026-01-20|2666.34
#2026-01-21|2680.86
#2026-01-22|2672.99
#2026-01-23|2676.65
#2026-01-26|2725.24
#2026-01-27|2758.23
#2026-01-28|2835.57
#2026-01-29|2873.50
#2026-01-30|2707.40
#2026-02-02|2606.67
#2026-02-03|2705.13
#2026-02-04|2738.45
#2026-02-05|2669.27
#2026-02-06|2639.49
#2026-02-09|2706.28
#2026-02-10|2738.52
#2026-02-11|2780.19
#2026-02-12|2802.84
#2026-02-13|2705.39
#2026-02-16|2755.77
#2026-02-17|2745.58
#2026-02-18|2759.12
#2026-02-19|2750.04
#2026-02-20|2747.21
#2026-02-23|2795.23
#2026-02-24|2786.84
#2026-02-25|2860.26
#2026-02-26|2847.12
#2026-02-27|2833.03
#2026-03-02|2860.76
#2026-03-03|2785.78
#2026-03-04|2705.03
#2026-03-05|2733.64
#2026-03-06|2701.68
#2026-03-09|2625.59
#2026-03-10|2677.71
#2026-03-11|2684.72
#2026-03-12|2678.19
#2026-03-13|2583.63
#2026-03-16|2549.39
#2026-03-17|2578.05
#2026-03-18|2584.32
#2026-03-19|2479.04
#2026-03-20|2475.08
#2026-03-23|2369.27
#2026-03-24|2449.10
#2026-03-25|2508.51
#2026-03-26|2473.65
#2026-03-27|2460.61
#2026-03-30|2474.38
#2026-03-31|2450.16
#2026-04-01|2535.70
#2026-04-02|2528.76