Table Data - NASDAQ Emerging Markets: Middle East and Africa Basic Resources Net Total Return Index
| Title | NASDAQ Emerging Markets: Middle East and Africa Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA5510N |
| 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 2026-04-23 |
| Last Updated | 2026-04-23 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMMEA5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 259.00 |
| 2001-04-02 | 259.93 |
| 2001-04-03 | 259.47 |
| 2001-04-04 | 269.43 |
| 2001-04-05 | 273.76 |
| 2001-04-06 | 275.06 |
| 2001-04-09 | 283.70 |
| 2001-04-10 | 287.66 |
| 2001-04-11 | 290.63 |
| 2001-04-12 | 292.60 |
| 2001-04-13 | . |
| 2001-04-16 | 291.94 |
| 2001-04-17 | 296.25 |
| 2001-04-18 | 294.68 |
| 2001-04-19 | 299.08 |
| 2001-04-20 | 296.42 |
| 2001-04-23 | 291.73 |
| 2001-04-24 | 299.38 |
| 2001-04-25 | 303.10 |
| 2001-04-26 | 306.52 |
| 2001-04-27 | 308.53 |
| 2001-04-30 | 318.37 |
| 2001-05-01 | 318.68 |
| 2001-05-02 | 315.59 |
| 2001-05-03 | 315.17 |
| 2001-05-04 | 316.16 |
| 2001-05-07 | 318.44 |
| 2001-05-08 | 322.04 |
| 2001-05-09 | 326.74 |
| 2001-05-10 | 333.84 |
| 2001-05-11 | 334.44 |
| 2001-05-14 | 334.44 |
| 2001-05-15 | 332.77 |
| 2001-05-16 | 341.26 |
| 2001-05-17 | 352.55 |
| 2001-05-18 | 355.35 |
| 2001-05-21 | 367.59 |
| 2001-05-22 | 357.41 |
| 2001-05-23 | 348.27 |
| 2001-05-24 | 351.12 |
| 2001-05-25 | 344.73 |
| 2001-05-28 | . |
| 2001-05-29 | 351.35 |
| 2001-05-30 | 350.75 |
| 2001-05-31 | 346.07 |
| 2001-06-01 | 338.52 |
| 2001-06-04 | 338.42 |
| 2001-06-05 | 339.75 |
| 2001-06-06 | 341.39 |
| 2001-06-07 | 342.16 |
| 2001-06-08 | 344.59 |
| 2001-06-11 | 342.48 |
| 2001-06-12 | 342.95 |
| 2001-06-13 | 335.35 |
| 2001-06-14 | 328.92 |
| 2001-06-15 | 326.85 |
| 2001-06-18 | 321.93 |
| 2001-06-19 | 329.84 |
| 2001-06-20 | 324.07 |
| 2001-06-21 | 325.06 |
| 2001-06-22 | 327.47 |
| 2001-06-25 | 325.23 |
| 2001-06-26 | 331.63 |
| 2001-06-27 | 333.57 |
| 2001-06-28 | 327.78 |
| 2001-06-29 | 328.01 |
| 2001-07-02 | 324.76 |
| 2001-07-03 | 321.15 |
| 2001-07-04 | . |
| 2001-07-05 | 306.74 |
| 2001-07-06 | 303.05 |
| 2001-07-09 | 306.71 |
| 2001-07-10 | 310.75 |
| 2001-07-11 | 311.96 |
| 2001-07-12 | 312.44 |
| 2001-07-13 | 313.56 |
| 2001-07-16 | 314.06 |
| 2001-07-17 | 305.57 |
| 2001-07-18 | 300.15 |
| 2001-07-19 | 311.24 |
| 2001-07-20 | 308.35 |
| 2001-07-23 | 301.05 |
| 2001-07-24 | 296.00 |
| 2001-07-25 | 296.55 |
| 2001-07-26 | 293.73 |
| 2001-07-27 | 291.34 |
| 2001-07-30 | 296.91 |
| 2001-07-31 | 292.44 |
| 2001-08-01 | 298.89 |
| 2001-08-02 | 306.60 |
| 2001-08-03 | 308.89 |
| 2001-08-06 | 303.66 |
| 2001-08-07 | 296.49 |
| 2001-08-08 | 293.01 |
| 2001-08-09 | 293.85 |
| 2001-08-10 | 300.95 |
| 2001-08-13 | 299.48 |
| 2001-08-14 | 297.76 |
| 2001-08-15 | 298.64 |
| 2001-08-16 | 299.15 |
| 2001-08-17 | 300.79 |
| 2001-08-20 | 301.21 |
| 2001-08-21 | 300.64 |
| 2001-08-22 | 310.70 |
| 2001-08-23 | 312.81 |
| 2001-08-24 | 312.54 |
| 2001-08-27 | 314.76 |
| 2001-08-28 | 316.15 |
| 2001-08-29 | 318.07 |
| 2001-08-30 | 314.36 |
| 2001-08-31 | 312.47 |
| 2001-09-03 | . |
| 2001-09-04 | 310.68 |
| 2001-09-05 | 303.05 |
| 2001-09-06 | 299.26 |
| 2001-09-07 | 300.31 |
| 2001-09-10 | 298.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 297.42 |
| 2001-09-18 | 291.69 |
| 2001-09-19 | 289.90 |
| 2001-09-20 | 282.83 |
| 2001-09-21 | 281.62 |
| 2001-09-24 | 282.27 |
| 2001-09-25 | 280.09 |
| 2001-09-26 | 280.79 |
| 2001-09-27 | 283.59 |
| 2001-09-28 | 287.19 |
| 2001-10-01 | 282.86 |
| 2001-10-02 | 286.93 |
| 2001-10-03 | 285.20 |
| 2001-10-04 | 289.75 |
| 2001-10-05 | 291.75 |
| 2001-10-08 | 296.98 |
| 2001-10-09 | 295.95 |
| 2001-10-10 | 293.42 |
| 2001-10-11 | 293.41 |
| 2001-10-12 | 292.81 |
| 2001-10-15 | 296.12 |
| 2001-10-16 | 293.22 |
| 2001-10-17 | 294.97 |
| 2001-10-18 | 297.11 |
| 2001-10-19 | 291.10 |
| 2001-10-22 | 284.24 |
| 2001-10-23 | 283.43 |
| 2001-10-24 | 286.36 |
| 2001-10-25 | 288.90 |
| 2001-10-26 | 293.13 |
| 2001-10-29 | 300.05 |
| 2001-10-30 | 297.93 |
| 2001-10-31 | 295.50 |
| 2001-11-01 | 296.76 |
| 2001-11-02 | 301.74 |
| 2001-11-05 | 305.12 |
| 2001-11-06 | 303.29 |
| 2001-11-07 | 298.41 |
| 2001-11-08 | 299.85 |
| 2001-11-09 | 291.54 |
| 2001-11-12 | 291.21 |
| 2001-11-13 | 297.00 |
| 2001-11-14 | 305.54 |
| 2001-11-15 | 311.46 |
| 2001-11-16 | 314.59 |
| 2001-11-19 | 314.00 |
| 2001-11-20 | 311.15 |
| 2001-11-21 | 309.91 |
| 2001-11-22 | . |
| 2001-11-23 | 307.85 |
| 2001-11-26 | 314.47 |
| 2001-11-27 | 309.98 |
| 2001-11-28 | 312.29 |
| 2001-11-29 | 301.53 |
| 2001-11-30 | 310.58 |
| 2001-12-03 | 314.74 |
| 2001-12-04 | 315.11 |
| 2001-12-05 | 326.11 |
| 2001-12-06 | 331.97 |
| 2001-12-07 | 321.12 |
| 2001-12-10 | 326.64 |
| 2001-12-11 | 316.17 |
| 2001-12-12 | 318.67 |
| 2001-12-13 | 320.51 |
| 2001-12-14 | 326.46 |
| 2001-12-17 | 336.95 |
| 2001-12-18 | 325.89 |
| 2001-12-19 | 323.20 |
| 2001-12-20 | 312.68 |
| 2001-12-21 | 322.53 |
| 2001-12-24 | 319.81 |
| 2001-12-25 | . |
| 2001-12-26 | 321.42 |
| 2001-12-27 | 323.91 |
| 2001-12-28 | 323.79 |
| 2001-12-31 | 327.02 |
| 2002-01-01 | . |
| 2002-01-02 | 326.66 |
| 2002-01-03 | 328.33 |
| 2002-01-04 | 337.50 |
| 2002-01-07 | 340.14 |
| 2002-01-08 | 337.52 |
| 2002-01-09 | 337.71 |
| 2002-01-10 | 346.97 |
| 2002-01-11 | 354.06 |
| 2002-01-14 | 360.89 |
| 2002-01-15 | 356.60 |
| 2002-01-16 | 365.07 |
| 2002-01-17 | 368.08 |
| 2002-01-18 | 359.58 |
| 2002-01-21 | . |
| 2002-01-22 | 348.94 |
| 2002-01-23 | 361.40 |
| 2002-01-24 | 357.08 |
| 2002-01-25 | 346.32 |
| 2002-01-28 | 354.12 |
| 2002-01-29 | 353.77 |
| 2002-01-30 | 360.09 |
| 2002-01-31 | 373.01 |
| 2002-02-01 | 371.11 |
| 2002-02-04 | 384.92 |
| 2002-02-05 | 398.05 |
| 2002-02-06 | 419.60 |
| 2002-02-07 | 413.28 |
| 2002-02-08 | 421.79 |
| 2002-02-11 | 417.69 |
| 2002-02-12 | 424.08 |
| 2002-02-13 | 423.93 |
| 2002-02-14 | 441.42 |
| 2002-02-15 | 458.26 |
| 2002-02-18 | . |
| 2002-02-19 | 443.11 |
| 2002-02-20 | 420.48 |
| 2002-02-21 | 412.84 |
| 2002-02-22 | 424.90 |
| 2002-02-25 | 421.55 |
| 2002-02-26 | 427.72 |
| 2002-02-27 | 447.50 |
| 2002-02-28 | 447.11 |
| 2002-03-01 | 439.24 |
| 2002-03-04 | 458.16 |
| 2002-03-05 | 456.30 |
| 2002-03-06 | 446.00 |
| 2002-03-07 | 438.64 |
| 2002-03-08 | 419.33 |
| 2002-03-11 | 438.17 |
| 2002-03-12 | 438.45 |
| 2002-03-13 | 444.06 |
| 2002-03-14 | 436.97 |
| 2002-03-15 | 428.57 |
| 2002-03-18 | 427.36 |
| 2002-03-19 | 446.12 |
| 2002-03-20 | 446.71 |
| 2002-03-21 | 453.06 |
| 2002-03-22 | 459.13 |
| 2002-03-25 | 479.47 |
| 2002-03-26 | 474.56 |
| 2002-03-27 | 478.44 |
| 2002-03-28 | 487.97 |
| 2002-03-29 | . |
| 2002-04-01 | 488.19 |
| 2002-04-02 | 505.16 |
| 2002-04-03 | 491.81 |
| 2002-04-04 | 484.20 |
| 2002-04-05 | 482.29 |
| 2002-04-08 | 479.84 |
| 2002-04-09 | 474.15 |
| 2002-04-10 | 480.85 |
| 2002-04-11 | 496.47 |
| 2002-04-12 | 489.28 |
| 2002-04-15 | 497.05 |
| 2002-04-16 | 495.81 |
| 2002-04-17 | 511.79 |
| 2002-04-18 | 526.16 |
| 2002-04-19 | 520.02 |
| 2002-04-22 | 527.90 |
| 2002-04-23 | 522.78 |
| 2002-04-24 | 533.18 |
| 2002-04-25 | 550.28 |
| 2002-04-26 | 546.25 |
| 2002-04-29 | 556.20 |
| 2002-04-30 | 538.97 |
| 2002-05-01 | 541.70 |
| 2002-05-02 | 537.70 |
| 2002-05-03 | 552.67 |
| 2002-05-06 | 563.53 |
| 2002-05-07 | 591.35 |
| 2002-05-08 | 590.64 |
| 2002-05-09 | 588.09 |
| 2002-05-10 | 595.63 |
| 2002-05-13 | 604.74 |
| 2002-05-14 | 606.53 |
| 2002-05-15 | 588.61 |
| 2002-05-16 | 592.37 |
| 2002-05-17 | 604.00 |
| 2002-05-20 | 615.75 |
| 2002-05-21 | 629.18 |
| 2002-05-22 | 644.81 |
| 2002-05-23 | 629.98 |
| 2002-05-24 | 649.33 |
| 2002-05-27 | . |
| 2002-05-28 | 642.29 |
| 2002-05-29 | 650.35 |
| 2002-05-30 | 630.07 |
| 2002-05-31 | 608.32 |
| 2002-06-03 | 613.52 |
| 2002-06-04 | 636.54 |
| 2002-06-05 | 589.00 |
| 2002-06-06 | 593.80 |
| 2002-06-07 | 590.67 |
| 2002-06-10 | 558.11 |
| 2002-06-11 | 529.77 |
| 2002-06-12 | 570.40 |
| 2002-06-13 | 540.57 |
| 2002-06-14 | 546.37 |
| 2002-06-17 | 539.26 |
| 2002-06-18 | 541.82 |
| 2002-06-19 | 550.85 |
| 2002-06-20 | 560.91 |
| 2002-06-21 | 562.12 |
| 2002-06-24 | 571.28 |
| 2002-06-25 | 556.36 |
| 2002-06-26 | 555.73 |
| 2002-06-27 | 535.29 |
| 2002-06-28 | 528.76 |
| 2002-07-01 | 531.05 |
| 2002-07-02 | 536.26 |
| 2002-07-03 | 514.09 |
| 2002-07-04 | . |
| 2002-07-05 | 514.67 |
| 2002-07-08 | 525.45 |
| 2002-07-09 | 545.60 |
| 2002-07-10 | 549.42 |
| 2002-07-11 | 547.91 |
| 2002-07-12 | 546.17 |
| 2002-07-15 | 557.88 |
| 2002-07-16 | 538.96 |
| 2002-07-17 | 523.70 |
| 2002-07-18 | 534.88 |
| 2002-07-19 | 548.62 |
| 2002-07-22 | 520.31 |
| 2002-07-23 | 491.04 |
| 2002-07-24 | 451.65 |
| 2002-07-25 | 469.62 |
| 2002-07-26 | 429.67 |
| 2002-07-29 | 422.80 |
| 2002-07-30 | 452.44 |
| 2002-07-31 | 441.46 |
| 2002-08-01 | 432.03 |
| 2002-08-02 | 440.70 |
| 2002-08-05 | 448.34 |
| 2002-08-06 | 423.03 |
| 2002-08-07 | 452.66 |
| 2002-08-08 | 456.91 |
| 2002-08-09 | 455.08 |
| 2002-08-12 | 464.88 |
| 2002-08-13 | 458.66 |
| 2002-08-14 | 464.26 |
| 2002-08-15 | 465.89 |
| 2002-08-16 | 471.41 |
| 2002-08-19 | 458.90 |
| 2002-08-20 | 453.11 |
| 2002-08-21 | 448.68 |
| 2002-08-22 | 447.47 |
| 2002-08-23 | 464.50 |
| 2002-08-26 | 463.09 |
| 2002-08-27 | 483.26 |
| 2002-08-28 | 481.74 |
| 2002-08-29 | 482.18 |
| 2002-08-30 | 496.15 |
| 2002-09-02 | . |
| 2002-09-03 | 489.70 |
| 2002-09-04 | 492.99 |
| 2002-09-05 | 506.30 |
| 2002-09-06 | 512.19 |
| 2002-09-09 | 549.25 |
| 2002-09-10 | 533.34 |
| 2002-09-11 | 515.64 |
| 2002-09-12 | 543.32 |
| 2002-09-13 | 543.97 |
| 2002-09-16 | 553.66 |
| 2002-09-17 | 549.64 |
| 2002-09-18 | 551.44 |
| 2002-09-19 | 551.64 |
| 2002-09-20 | 550.77 |
| 2002-09-23 | 551.01 |
| 2002-09-24 | 549.92 |
| 2002-09-25 | 544.24 |
| 2002-09-26 | 519.18 |
| 2002-09-27 | 525.26 |
| 2002-09-30 | 536.03 |
| 2002-10-01 | 532.76 |
| 2002-10-02 | 518.56 |
| 2002-10-03 | 523.63 |
| 2002-10-04 | 523.05 |
| 2002-10-07 | 516.65 |
| 2002-10-08 | 497.17 |
| 2002-10-09 | 492.53 |
| 2002-10-10 | 478.71 |
| 2002-10-11 | 485.38 |
| 2002-10-14 | 505.17 |
| 2002-10-15 | 501.79 |
| 2002-10-16 | 499.82 |
| 2002-10-17 | 479.31 |
| 2002-10-18 | 479.59 |
| 2002-10-21 | 482.15 |
| 2002-10-22 | 488.28 |
| 2002-10-23 | 494.71 |
| 2002-10-24 | 495.12 |
| 2002-10-25 | 500.56 |
| 2002-10-28 | 499.10 |
| 2002-10-29 | 503.92 |
| 2002-10-30 | 508.67 |
| 2002-10-31 | 515.11 |
| 2002-11-01 | 530.99 |
| 2002-11-04 | 528.26 |
| 2002-11-05 | 539.64 |
| 2002-11-06 | 540.00 |
| 2002-11-07 | 551.88 |
| 2002-11-08 | 541.73 |
| 2002-11-11 | 540.73 |
| 2002-11-12 | 537.95 |
| 2002-11-13 | 548.37 |
| 2002-11-14 | 542.71 |
| 2002-11-15 | 547.56 |
| 2002-11-18 | 561.01 |
| 2002-11-19 | 555.08 |
| 2002-11-20 | 543.10 |
| 2002-11-21 | 535.20 |
| 2002-11-22 | 528.85 |
| 2002-11-25 | 520.28 |
| 2002-11-26 | 512.51 |
| 2002-11-27 | 520.27 |
| 2002-11-28 | . |
| 2002-11-29 | 516.92 |
| 2002-12-02 | 518.77 |
| 2002-12-03 | 533.78 |
| 2002-12-04 | 561.07 |
| 2002-12-05 | 556.16 |
| 2002-12-06 | 562.68 |
| 2002-12-09 | 575.97 |
| 2002-12-10 | 564.22 |
| 2002-12-11 | 560.42 |
| 2002-12-12 | 568.71 |
| 2002-12-13 | 598.83 |
| 2002-12-16 | 600.03 |
| 2002-12-17 | 606.46 |
| 2002-12-18 | 593.44 |
| 2002-12-19 | 604.91 |
| 2002-12-20 | 586.31 |
| 2002-12-23 | 604.04 |
| 2002-12-24 | 602.96 |
| 2002-12-25 | . |
| 2002-12-26 | 607.80 |
| 2002-12-27 | 630.52 |
| 2002-12-30 | 625.91 |
| 2002-12-31 | 616.14 |
| 2003-01-01 | . |
| 2003-01-02 | 611.51 |
| 2003-01-03 | 626.84 |
| 2003-01-06 | 646.98 |
| 2003-01-07 | 630.80 |
| 2003-01-08 | 629.06 |
| 2003-01-09 | 635.80 |
| 2003-01-10 | 641.05 |
| 2003-01-13 | 641.19 |
| 2003-01-14 | 636.10 |
| 2003-01-15 | 623.40 |
| 2003-01-16 | 619.92 |
| 2003-01-17 | 639.49 |
| 2003-01-20 | . |
| 2003-01-21 | 615.26 |
| 2003-01-22 | 633.60 |
| 2003-01-23 | 652.15 |
| 2003-01-24 | 656.35 |
| 2003-01-27 | 650.42 |
| 2003-01-28 | 639.26 |
| 2003-01-29 | 640.55 |
| 2003-01-30 | 622.98 |
| 2003-01-31 | 620.15 |
| 2003-02-03 | 617.69 |
| 2003-02-04 | 627.36 |
| 2003-02-05 | 638.14 |
| 2003-02-06 | 627.57 |
| 2003-02-07 | 607.07 |
| 2003-02-10 | 594.12 |
| 2003-02-11 | 593.36 |
| 2003-02-12 | 592.61 |
| 2003-02-13 | 589.83 |
| 2003-02-14 | 598.01 |
| 2003-02-17 | . |
| 2003-02-18 | 582.96 |
| 2003-02-19 | 591.30 |
| 2003-02-20 | 602.32 |
| 2003-02-21 | 608.18 |
| 2003-02-24 | 600.64 |
| 2003-02-25 | 591.33 |
| 2003-02-26 | 583.73 |
| 2003-02-27 | 584.61 |
| 2003-02-28 | 581.30 |
| 2003-03-03 | 578.16 |
| 2003-03-04 | 572.64 |
| 2003-03-05 | 574.48 |
| 2003-03-06 | 565.03 |
| 2003-03-07 | 554.58 |
| 2003-03-10 | 536.76 |
| 2003-03-11 | 511.48 |
| 2003-03-12 | 499.88 |
| 2003-03-13 | 513.31 |
| 2003-03-14 | 526.13 |
| 2003-03-17 | 529.37 |
| 2003-03-18 | 532.37 |
| 2003-03-19 | 534.73 |
| 2003-03-20 | 522.49 |
| 2003-03-21 | 518.27 |
| 2003-03-24 | 505.80 |
| 2003-03-25 | 505.09 |
| 2003-03-26 | 495.37 |
| 2003-03-27 | 488.08 |
| 2003-03-28 | 479.27 |
| 2003-03-31 | 511.19 |
| 2003-04-01 | 514.25 |
| 2003-04-02 | 507.82 |
| 2003-04-03 | 503.32 |
| 2003-04-04 | 494.73 |
| 2003-04-07 | 494.42 |
| 2003-04-08 | 493.44 |
| 2003-04-09 | 496.38 |
| 2003-04-10 | 508.96 |
| 2003-04-11 | 508.72 |
| 2003-04-14 | 502.74 |
| 2003-04-15 | 503.50 |
| 2003-04-16 | 500.56 |
| 2003-04-17 | 506.24 |
| 2003-04-18 | . |
| 2003-04-21 | 504.42 |
| 2003-04-22 | 517.38 |
| 2003-04-23 | 524.88 |
| 2003-04-24 | 524.51 |
| 2003-04-25 | 499.81 |
| 2003-04-28 | 503.99 |
| 2003-04-29 | 484.35 |
| 2003-04-30 | 488.80 |
| 2003-05-01 | 489.06 |
| 2003-05-02 | 500.32 |
| 2003-05-05 | 515.42 |
| 2003-05-06 | 513.97 |
| 2003-05-07 | 520.18 |
| 2003-05-08 | 514.14 |
| 2003-05-09 | 517.22 |
| 2003-05-12 | 525.12 |
| 2003-05-13 | 532.99 |
| 2003-05-14 | 529.03 |
| 2003-05-15 | 538.42 |
| 2003-05-16 | 541.93 |
| 2003-05-19 | 550.30 |
| 2003-05-20 | 547.34 |
| 2003-05-21 | 548.33 |
| 2003-05-22 | 540.43 |
| 2003-05-23 | 541.07 |
| 2003-05-26 | . |
| 2003-05-27 | 541.19 |
| 2003-05-28 | 539.26 |
| 2003-05-29 | 528.47 |
| 2003-05-30 | 531.54 |
| 2003-06-02 | 536.65 |
| 2003-06-03 | 540.04 |
| 2003-06-04 | 540.99 |
| 2003-06-05 | 555.17 |
| 2003-06-06 | 559.01 |
| 2003-06-09 | 560.70 |
| 2003-06-10 | 549.78 |
| 2003-06-11 | 552.74 |
| 2003-06-12 | 560.51 |
| 2003-06-13 | 563.48 |
| 2003-06-16 | 568.83 |
| 2003-06-17 | 587.56 |
| 2003-06-18 | 584.83 |
| 2003-06-19 | 592.81 |
| 2003-06-20 | 585.64 |
| 2003-06-23 | 569.75 |
| 2003-06-24 | 554.40 |
| 2003-06-25 | 550.52 |
| 2003-06-26 | 549.81 |
| 2003-06-27 | 549.00 |
| 2003-06-30 | 553.44 |
| 2003-07-01 | 570.86 |
| 2003-07-02 | 572.61 |
| 2003-07-03 | 576.84 |
| 2003-07-04 | . |
| 2003-07-07 | 556.30 |
| 2003-07-08 | 564.50 |
| 2003-07-09 | 556.20 |
| 2003-07-10 | 552.04 |
| 2003-07-11 | 560.20 |
| 2003-07-14 | 573.38 |
| 2003-07-15 | 560.69 |
| 2003-07-16 | 527.64 |
| 2003-07-17 | 529.96 |
| 2003-07-18 | 526.94 |
| 2003-07-21 | 537.33 |
| 2003-07-22 | 543.82 |
| 2003-07-23 | 555.88 |
| 2003-07-24 | 562.96 |
| 2003-07-25 | 572.98 |
| 2003-07-28 | 582.07 |
| 2003-07-29 | 568.33 |
| 2003-07-30 | 566.24 |
| 2003-07-31 | 566.43 |
| 2003-08-01 | 561.52 |
| 2003-08-04 | 561.99 |
| 2003-08-05 | 562.75 |
| 2003-08-06 | 571.60 |
| 2003-08-07 | 571.97 |
| 2003-08-08 | 576.76 |
| 2003-08-11 | 601.44 |
| 2003-08-12 | 608.03 |
| 2003-08-13 | 609.50 |
| 2003-08-14 | 624.63 |
| 2003-08-15 | 630.43 |
| 2003-08-18 | 623.64 |
| 2003-08-19 | 628.78 |
| 2003-08-20 | 645.04 |
| 2003-08-21 | 635.38 |
| 2003-08-22 | 631.60 |
| 2003-08-25 | 626.69 |
| 2003-08-26 | 626.25 |
| 2003-08-27 | 643.83 |
| 2003-08-28 | 645.58 |
| 2003-08-29 | 655.76 |
| 2003-09-01 | . |
| 2003-09-02 | 654.03 |
| 2003-09-03 | 655.05 |
| 2003-09-04 | 654.31 |
| 2003-09-05 | 684.19 |
| 2003-09-08 | 678.01 |
| 2003-09-09 | 702.30 |
| 2003-09-10 | 683.04 |
| 2003-09-11 | 672.69 |
| 2003-09-12 | 678.20 |
| 2003-09-15 | 663.71 |
| 2003-09-16 | 662.62 |
| 2003-09-17 | 667.37 |
| 2003-09-18 | 681.13 |
| 2003-09-19 | 690.25 |
| 2003-09-22 | 696.56 |
| 2003-09-23 | 687.31 |
| 2003-09-24 | 687.67 |
| 2003-09-25 | 697.72 |
| 2003-09-26 | 669.36 |
| 2003-09-29 | 669.27 |
| 2003-09-30 | 677.93 |
| 2003-10-01 | 661.40 |
| 2003-10-02 | 667.58 |
| 2003-10-03 | 670.34 |
| 2003-10-06 | 645.86 |
| 2003-10-07 | 655.15 |
| 2003-10-08 | 662.45 |
| 2003-10-09 | 656.85 |
| 2003-10-10 | 663.82 |
| 2003-10-13 | 656.27 |
| 2003-10-14 | 668.82 |
| 2003-10-15 | 667.12 |
| 2003-10-16 | 681.93 |
| 2003-10-17 | 685.24 |
| 2003-10-20 | 678.40 |
| 2003-10-21 | 685.42 |
| 2003-10-22 | 704.07 |
| 2003-10-23 | 692.69 |
| 2003-10-24 | 704.04 |
| 2003-10-27 | 701.89 |
| 2003-10-28 | 699.20 |
| 2003-10-29 | 706.62 |
| 2003-10-30 | 713.21 |
| 2003-10-31 | 700.51 |
| 2003-11-03 | 693.90 |
| 2003-11-04 | 677.95 |
| 2003-11-05 | 676.82 |
| 2003-11-06 | 680.47 |
| 2003-11-07 | 673.51 |
| 2003-11-10 | 689.12 |
| 2003-11-11 | 689.04 |
| 2003-11-12 | 690.83 |
| 2003-11-13 | 715.71 |
| 2003-11-14 | 722.74 |
| 2003-11-17 | 715.24 |
| 2003-11-18 | 716.28 |
| 2003-11-19 | 725.22 |
| 2003-11-20 | 728.29 |
| 2003-11-21 | 730.60 |
| 2003-11-24 | 714.10 |
| 2003-11-25 | 718.91 |
| 2003-11-26 | 733.51 |
| 2003-11-27 | . |
| 2003-11-28 | 750.55 |
| 2003-12-01 | 763.22 |
| 2003-12-02 | 765.09 |
| 2003-12-03 | 752.90 |
| 2003-12-04 | 725.65 |
| 2003-12-05 | 722.73 |
| 2003-12-08 | 726.21 |
| 2003-12-09 | 741.54 |
| 2003-12-10 | 728.25 |
| 2003-12-11 | 713.49 |
| 2003-12-12 | 733.26 |
| 2003-12-15 | 743.45 |
| 2003-12-16 | 740.38 |
| 2003-12-17 | 725.30 |
| 2003-12-18 | 707.73 |
| 2003-12-19 | 695.17 |
| 2003-12-22 | 710.77 |
| 2003-12-23 | 711.89 |
| 2003-12-24 | 725.31 |
| 2003-12-25 | . |
| 2003-12-26 | 725.58 |
| 2003-12-29 | 737.80 |
| 2003-12-30 | 760.22 |
| 2003-12-31 | 753.01 |
| 2004-01-01 | . |
| 2004-01-02 | 768.65 |
| 2004-01-05 | 785.09 |
| 2004-01-06 | 772.32 |
| 2004-01-07 | 763.27 |
| 2004-01-08 | 752.03 |
| 2004-01-09 | 755.15 |
| 2004-01-12 | 746.51 |
| 2004-01-13 | 769.88 |
| 2004-01-14 | 742.21 |
| 2004-01-15 | 708.62 |
| 2004-01-16 | 716.29 |
| 2004-01-19 | . |
| 2004-01-20 | 731.15 |
| 2004-01-21 | 726.50 |
| 2004-01-22 | 741.52 |
| 2004-01-23 | 735.92 |
| 2004-01-26 | 733.26 |
| 2004-01-27 | 733.84 |
| 2004-01-28 | 735.34 |
| 2004-01-29 | 708.62 |
| 2004-01-30 | 700.89 |
| 2004-02-02 | 698.91 |
| 2004-02-03 | 717.79 |
| 2004-02-04 | 707.24 |
| 2004-02-05 | 693.45 |
| 2004-02-06 | 708.05 |
| 2004-02-09 | 718.41 |
| 2004-02-10 | 731.48 |
| 2004-02-11 | 721.09 |
| 2004-02-12 | 742.11 |
| 2004-02-13 | 741.83 |
| 2004-02-16 | . |
| 2004-02-17 | 743.40 |
| 2004-02-18 | 743.07 |
| 2004-02-19 | 716.36 |
| 2004-02-20 | 702.24 |
| 2004-02-23 | 703.23 |
| 2004-02-24 | 702.43 |
| 2004-02-25 | 702.45 |
| 2004-02-26 | 699.54 |
| 2004-02-27 | 709.80 |
| 2004-03-01 | 731.70 |
| 2004-03-02 | 722.97 |
| 2004-03-03 | 704.25 |
| 2004-03-04 | 707.38 |
| 2004-03-05 | 739.84 |
| 2004-03-08 | 731.41 |
| 2004-03-09 | 721.98 |
| 2004-03-10 | 712.06 |
| 2004-03-11 | 697.46 |
| 2004-03-12 | 689.80 |
| 2004-03-15 | 690.18 |
| 2004-03-16 | 681.88 |
| 2004-03-17 | 677.33 |
| 2004-03-18 | 704.88 |
| 2004-03-19 | 709.31 |
| 2004-03-22 | 727.13 |
| 2004-03-23 | 706.50 |
| 2004-03-24 | 699.20 |
| 2004-03-25 | 698.13 |
| 2004-03-26 | 712.22 |
| 2004-03-29 | 713.28 |
| 2004-03-30 | 723.00 |
| 2004-03-31 | 732.09 |
| 2004-04-01 | 730.35 |
| 2004-04-02 | 710.03 |
| 2004-04-05 | 705.12 |
| 2004-04-06 | 709.52 |
| 2004-04-07 | 713.56 |
| 2004-04-08 | 702.32 |
| 2004-04-09 | . |
| 2004-04-12 | 705.89 |
| 2004-04-13 | 677.52 |
| 2004-04-14 | 668.60 |
| 2004-04-15 | 658.66 |
| 2004-04-16 | 671.32 |
| 2004-04-19 | 662.25 |
| 2004-04-20 | 654.44 |
| 2004-04-21 | 625.29 |
| 2004-04-22 | 614.71 |
| 2004-04-23 | 623.27 |
| 2004-04-26 | 630.54 |
| 2004-04-27 | 631.35 |
| 2004-04-28 | 594.89 |
| 2004-04-29 | 596.94 |
| 2004-04-30 | 587.65 |
| 2004-05-03 | 590.87 |
| 2004-05-04 | 606.55 |
| 2004-05-05 | 616.06 |
| 2004-05-06 | 600.13 |
| 2004-05-07 | 576.12 |
| 2004-05-10 | 563.83 |
| 2004-05-11 | 573.18 |
| 2004-05-12 | 582.59 |
| 2004-05-13 | 578.57 |
| 2004-05-14 | 575.79 |
| 2004-05-17 | 582.75 |
| 2004-05-18 | 562.24 |
| 2004-05-19 | 590.80 |
| 2004-05-20 | 589.81 |
| 2004-05-21 | 600.21 |
| 2004-05-24 | 598.86 |
| 2004-05-25 | 615.87 |
| 2004-05-26 | 626.32 |
| 2004-05-27 | 640.03 |
| 2004-05-28 | 637.03 |
| 2004-05-31 | . |
| 2004-06-01 | 642.52 |
| 2004-06-02 | 630.17 |
| 2004-06-03 | 622.74 |
| 2004-06-04 | 614.18 |
| 2004-06-07 | 624.33 |
| 2004-06-08 | 619.70 |
| 2004-06-09 | 602.16 |
| 2004-06-10 | 603.00 |
| 2004-06-11 | . |
| 2004-06-14 | 582.57 |
| 2004-06-15 | 579.78 |
| 2004-06-16 | 578.41 |
| 2004-06-17 | 577.95 |
| 2004-06-18 | 599.88 |
| 2004-06-21 | 595.99 |
| 2004-06-22 | 601.73 |
| 2004-06-23 | 600.93 |
| 2004-06-24 | 616.12 |
| 2004-06-25 | 616.81 |
| 2004-06-28 | 622.69 |
| 2004-06-29 | 605.06 |
| 2004-06-30 | 617.12 |
| 2004-07-01 | 618.91 |
| 2004-07-02 | 621.14 |
| 2004-07-05 | . |
| 2004-07-06 | 605.71 |
| 2004-07-07 | 619.35 |
| 2004-07-08 | 624.55 |
| 2004-07-09 | 622.61 |
| 2004-07-12 | 624.68 |
| 2004-07-13 | 621.94 |
| 2004-07-14 | 625.64 |
| 2004-07-15 | 622.87 |
| 2004-07-16 | 618.80 |
| 2004-07-19 | 605.09 |
| 2004-07-20 | 599.25 |
| 2004-07-21 | 601.43 |
| 2004-07-22 | 604.06 |
| 2004-07-23 | 595.87 |
| 2004-07-26 | 593.42 |
| 2004-07-27 | 589.43 |
| 2004-07-28 | 605.18 |
| 2004-07-29 | 614.36 |
| 2004-07-30 | 618.78 |
| 2004-08-02 | 622.67 |
| 2004-08-03 | 628.99 |
| 2004-08-04 | 632.20 |
| 2004-08-05 | 630.94 |
| 2004-08-06 | 636.69 |
| 2004-08-09 | 642.33 |
| 2004-08-10 | 630.63 |
| 2004-08-11 | 617.86 |
| 2004-08-12 | 630.88 |
| 2004-08-13 | 643.12 |
| 2004-08-16 | 655.74 |
| 2004-08-17 | 657.97 |
| 2004-08-18 | 655.31 |
| 2004-08-19 | 672.66 |
| 2004-08-20 | 687.74 |
| 2004-08-23 | 680.00 |
| 2004-08-24 | 660.32 |
| 2004-08-25 | 665.57 |
| 2004-08-26 | 671.13 |
| 2004-08-27 | 662.52 |
| 2004-08-30 | 669.99 |
| 2004-08-31 | 670.19 |
| 2004-09-01 | 665.74 |
| 2004-09-02 | 666.38 |
| 2004-09-03 | 658.94 |
| 2004-09-06 | . |
| 2004-09-07 | 646.00 |
| 2004-09-08 | 648.53 |
| 2004-09-09 | 650.67 |
| 2004-09-10 | 670.15 |
| 2004-09-13 | 666.00 |
| 2004-09-14 | 680.13 |
| 2004-09-15 | 676.59 |
| 2004-09-16 | 679.00 |
| 2004-09-17 | 680.34 |
| 2004-09-20 | 681.65 |
| 2004-09-21 | 691.76 |
| 2004-09-22 | 695.35 |
| 2004-09-23 | 698.43 |
| 2004-09-24 | 700.69 |
| 2004-09-27 | 687.69 |
| 2004-09-28 | 696.51 |
| 2004-09-29 | 698.05 |
| 2004-09-30 | 703.90 |
| 2004-10-01 | 701.96 |
| 2004-10-04 | 694.09 |
| 2004-10-05 | 696.67 |
| 2004-10-06 | 708.52 |
| 2004-10-07 | 708.40 |
| 2004-10-08 | 721.08 |
| 2004-10-11 | 708.90 |
| 2004-10-12 | 701.06 |
| 2004-10-13 | 676.91 |
| 2004-10-14 | 684.03 |
| 2004-10-15 | 701.27 |
| 2004-10-18 | 699.08 |
| 2004-10-19 | 695.52 |
| 2004-10-20 | 688.44 |
| 2004-10-21 | 702.58 |
| 2004-10-22 | 714.01 |
| 2004-10-25 | 717.10 |
| 2004-10-26 | 714.71 |
| 2004-10-27 | 728.97 |
| 2004-10-28 | 703.95 |
| 2004-10-29 | 692.02 |
| 2004-11-01 | 702.54 |
| 2004-11-02 | 692.86 |
| 2004-11-03 | 699.42 |
| 2004-11-04 | 698.66 |
| 2004-11-05 | 698.87 |
| 2004-11-08 | 699.55 |
| 2004-11-09 | 698.68 |
| 2004-11-10 | 698.79 |
| 2004-11-11 | 706.53 |
| 2004-11-12 | 703.54 |
| 2004-11-15 | 715.58 |
| 2004-11-16 | 722.98 |
| 2004-11-17 | 739.16 |
| 2004-11-18 | 736.61 |
| 2004-11-19 | 727.93 |
| 2004-11-22 | 720.87 |
| 2004-11-23 | 717.23 |
| 2004-11-24 | 707.39 |
| 2004-11-25 | . |
| 2004-11-26 | 717.09 |
| 2004-11-29 | 729.46 |
| 2004-11-30 | 726.49 |
| 2004-12-01 | 727.08 |
| 2004-12-02 | 716.50 |
| 2004-12-03 | 716.62 |
| 2004-12-06 | 704.93 |
| 2004-12-07 | 702.62 |
| 2004-12-08 | 676.92 |
| 2004-12-09 | 677.30 |
| 2004-12-10 | 676.78 |
| 2004-12-13 | 679.57 |
| 2004-12-14 | 678.51 |
| 2004-12-15 | 683.00 |
| 2004-12-16 | 678.34 |
| 2004-12-17 | 672.62 |
| 2004-12-20 | 681.98 |
| 2004-12-21 | 679.37 |
| 2004-12-22 | 684.20 |
| 2004-12-23 | 685.78 |
| 2004-12-24 | . |
| 2004-12-27 | 685.29 |
| 2004-12-28 | 686.17 |
| 2004-12-29 | 673.65 |
| 2004-12-30 | 676.65 |
| 2004-12-31 | 677.89 |
| 2005-01-03 | 682.19 |
| 2005-01-04 | 658.81 |
| 2005-01-05 | 656.02 |
| 2005-01-06 | 670.83 |
| 2005-01-07 | 665.86 |
| 2005-01-10 | 672.02 |
| 2005-01-11 | 669.26 |
| 2005-01-12 | 676.89 |
| 2005-01-13 | 659.23 |
| 2005-01-14 | 659.79 |
| 2005-01-17 | . |
| 2005-01-18 | 641.96 |
| 2005-01-19 | 637.65 |
| 2005-01-20 | 636.58 |
| 2005-01-21 | 643.08 |
| 2005-01-24 | 651.04 |
| 2005-01-25 | 640.20 |
| 2005-01-26 | 633.07 |
| 2005-01-27 | 627.09 |
#2005-01-28| 627.42
#2005-01-31| 634.36
#2005-02-01| 636.62
#2005-02-02| 640.06
#2005-02-03| 630.82
#2005-02-04| 632.07
#2005-02-07| 627.08
#2005-02-08| 617.29
#2005-02-09| 620.66
#2005-02-10| 629.98
#2005-02-11| 645.10
#2005-02-14| 655.71
#2005-02-15| 649.91
#2005-02-16| 650.77
#2005-02-17| 651.37
#2005-02-18| 663.01
#2005-02-21| .
#2005-02-22| 687.76
#2005-02-23| 678.01
#2005-02-24| 683.31
#2005-02-25| 680.92
#2005-02-28| 684.88
#2005-03-01| 678.66
#2005-03-02| 667.27
#2005-03-03| 677.12
#2005-03-04| 690.02
#2005-03-07| 689.73
#2005-03-08| 701.80
#2005-03-09| 706.69
#2005-03-10| 709.83
#2005-03-11| 712.11
#2005-03-14| 700.04
#2005-03-15| 690.52
#2005-03-16| 706.90
#2005-03-17| 714.73
#2005-03-18| 706.10
#2005-03-21| 699.13
#2005-03-22| 692.97
#2005-03-23| 679.78
#2005-03-24| 669.35
#2005-03-25| .
#2005-03-28| 656.32
#2005-03-29| 657.15
#2005-03-30| 649.86
#2005-03-31| 661.50
#2005-04-01| 665.76
#2005-04-04| 654.18
#2005-04-05| 653.86
#2005-04-06| 659.77
#2005-04-07| 657.01
#2005-04-08| 654.03
#2005-04-11| 654.65
#2005-04-12| 642.86
#2005-04-13| 643.61
#2005-04-14| 633.95
#2005-04-15| 630.86
#2005-04-18| 624.09
#2005-04-19| 634.27
#2005-04-20| 646.25
#2005-04-21| 637.95
#2005-04-22| 637.86
#2005-04-25| 617.90
#2005-04-26| 624.34
#2005-04-27| 624.82
#2005-04-28| 591.62
#2005-04-29| 596.35
#2005-05-02| 594.76
#2005-05-03| 594.30
#2005-05-04| 602.81
#2005-05-05| 601.23
#2005-05-06| 593.00
#2005-05-09| 598.65
#2005-05-10| 600.94
#2005-05-11| 592.89
#2005-05-12| 589.21
#2005-05-13| 580.17
#2005-05-16| 581.50
#2005-05-17| 587.08
#2005-05-18| 602.62
#2005-05-19| 593.20
#2005-05-20| 584.94
#2005-05-23| 600.92
#2005-05-24| 604.53
#2005-05-25| 610.61
#2005-05-26| 613.76
#2005-05-27| 627.39
#2005-05-30| .
#2005-05-31| 623.67
#2005-06-01| 634.54
#2005-06-02| 640.33
#2005-06-03| 633.44
#2005-06-06| 633.83
#2005-06-07| 616.19
#2005-06-08| 613.32
#2005-06-09| 601.33
#2005-06-10| 609.19
#2005-06-13| 628.67
#2005-06-14| 626.30
#2005-06-15| 630.14
#2005-06-16| 634.86
#2005-06-17| 650.73
#2005-06-20| 644.37
#2005-06-21| 632.62
#2005-06-22| 629.10
#2005-06-23| 638.51
#2005-06-24| 646.80
#2005-06-27| 650.33
#2005-06-28| 647.46
#2005-06-29| 658.58
#2005-06-30| 660.11
#2005-07-01| 652.96
#2005-07-04| .
#2005-07-05| 652.52
#2005-07-06| 653.07
#2005-07-07| 650.88
#2005-07-08| 649.04
#2005-07-11| 666.68
#2005-07-12| 679.68
#2005-07-13| 670.04
#2005-07-14| 675.76
#2005-07-15| 660.39
#2005-07-18| 660.84
#2005-07-19| 658.84
#2005-07-20| 658.32
#2005-07-21| 659.37
#2005-07-22| 668.32
#2005-07-25| 666.71
#2005-07-26| 652.04
#2005-07-27| 651.14
#2005-07-28| 655.90
#2005-07-29| 657.64
#2005-08-01| 654.97
#2005-08-02| 653.89
#2005-08-03| 666.79
#2005-08-04| 683.10
#2005-08-05| 673.67
#2005-08-08| 670.31
#2005-08-09| 669.16
#2005-08-10| 673.48
#2005-08-11| 682.58
#2005-08-12| 696.63
#2005-08-15| 707.55
#2005-08-16| 706.36
#2005-08-17| 693.97
#2005-08-18| 678.54
#2005-08-19| 678.71
#2005-08-22| 692.11
#2005-08-23| 685.27
#2005-08-24| 679.75
#2005-08-25| 671.05
#2005-08-26| 668.60
#2005-08-29| 674.53
#2005-08-30| 663.92
#2005-08-31| 680.97
#2005-09-01| 704.11
#2005-09-02| 713.72
#2005-09-05| .
#2005-09-06| 713.16
#2005-09-07| 714.57
#2005-09-08| 719.40
#2005-09-09| 735.29
#2005-09-12| 741.69
#2005-09-13| 730.81
#2005-09-14| 744.07
#2005-09-15| 760.31
#2005-09-16| 794.48
#2005-09-19| 809.59
#2005-09-20| 800.16
#2005-09-21| 811.48
#2005-09-22| 805.39
#2005-09-23| 790.88
#2005-09-26| 802.75
#2005-09-27| 806.36
#2005-09-28| 802.27
#2005-09-29| 835.58
#2005-09-30| 845.45
#2005-10-03| 819.01
#2005-10-04| 817.59
#2005-10-05| 799.99
#2005-10-06| 803.51
#2005-10-07| 802.77
#2005-10-10| 815.19
#2005-10-11| 817.74
#2005-10-12| 824.37
#2005-10-13| 785.07
#2005-10-14| 780.72
#2005-10-17| 808.51
#2005-10-18| 806.07
#2005-10-19| 786.70
#2005-10-20| 786.26
#2005-10-21| 770.37
#2005-10-24| 796.47
#2005-10-25| 810.07
#2005-10-26| 818.37
#2005-10-27| 794.40
#2005-10-28| 783.91
#2005-10-31| 793.94
#2005-11-01| 794.24
#2005-11-02| 794.89
#2005-11-03| 812.80
#2005-11-04| 799.96
#2005-11-07| 815.32
#2005-11-08| 803.13
#2005-11-09| 813.91
#2005-11-10| 846.56
#2005-11-11| 848.33
#2005-11-14| 872.78
#2005-11-15| 869.69
#2005-11-16| 875.25
#2005-11-17| 896.91
#2005-11-18| 900.94
#2005-11-21| 914.99
#2005-11-22| 913.62
#2005-11-23| 898.80
#2005-11-24| .
#2005-11-25| 914.50
#2005-11-28| 904.54
#2005-11-29| 890.36
#2005-11-30| 888.54
#2005-12-01| 888.95
#2005-12-02| 909.59
#2005-12-05| 906.02
#2005-12-06| 905.66
#2005-12-07| 936.97
#2005-12-08| 951.15
#2005-12-09| 964.27
#2005-12-12| 987.21
#2005-12-13| 957.52
#2005-12-14| 957.97
#2005-12-15| 944.09
#2005-12-16| 946.14
#2005-12-19| 974.52
#2005-12-20| 958.72
#2005-12-21| 943.06
#2005-12-22| 968.01
#2005-12-23| 979.56
#2005-12-26| .
#2005-12-27| 988.15
#2005-12-28| 975.45
#2005-12-29| 991.09
#2005-12-30| 991.77
#2006-01-02| .
#2006-01-03|1033.97
#2006-01-04|1049.22
#2006-01-05|1024.11
#2006-01-06|1051.62
#2006-01-09|1065.19
#2006-01-10|1056.57
#2006-01-11|1068.79
#2006-01-12|1064.43
#2006-01-13|1084.86
#2006-01-16| .
#2006-01-17|1089.23
#2006-01-18|1082.81
#2006-01-19|1125.28
#2006-01-20|1136.08
#2006-01-23|1122.97
#2006-01-24|1126.50
#2006-01-25|1157.99
#2006-01-26|1160.75
#2006-01-27|1194.29
#2006-01-30|1186.68
#2006-01-31|1225.50
#2006-02-01|1244.33
#2006-02-02|1261.05
#2006-02-03|1216.04
#2006-02-06|1237.49
#2006-02-07|1217.70
#2006-02-08|1157.87
#2006-02-09|1201.31
#2006-02-10|1195.40
#2006-02-13|1147.26
#2006-02-14|1111.00
#2006-02-15|1128.05
#2006-02-16|1101.80
#2006-02-17|1182.52
#2006-02-20| .
#2006-02-21|1168.51
#2006-02-22|1163.57
#2006-02-23|1160.56
#2006-02-24|1145.17
#2006-02-27|1142.10
#2006-02-28|1108.39
#2006-03-01|1107.48
#2006-03-02|1116.30
#2006-03-03|1110.67
#2006-03-06|1093.49
#2006-03-07|1036.79
#2006-03-08|1034.94
#2006-03-09|1061.82
#2006-03-10|1033.41
#2006-03-13|1057.78
#2006-03-14|1082.18
#2006-03-15|1123.59
#2006-03-16|1116.62
#2006-03-17|1119.49
#2006-03-20|1123.35
#2006-03-21|1107.23
#2006-03-22|1099.56
#2006-03-23|1108.05
#2006-03-24|1127.36
#2006-03-27|1178.57
#2006-03-28|1158.32
#2006-03-29|1144.91
#2006-03-30|1204.70
#2006-03-31|1193.83
#2006-04-03|1230.10
#2006-04-04|1232.72
#2006-04-05|1234.78
#2006-04-06|1243.23
#2006-04-07|1204.20
#2006-04-10|1193.73
#2006-04-11|1212.52
#2006-04-12|1197.11
#2006-04-13|1193.96
#2006-04-14| .
#2006-04-17|1207.88
#2006-04-18|1232.32
#2006-04-19|1242.53
#2006-04-20|1224.80
#2006-04-21|1233.29
#2006-04-24|1226.60
#2006-04-25|1234.38
#2006-04-26|1237.55
#2006-04-27|1241.16
#2006-04-28|1240.39
#2006-05-01|1252.33
#2006-05-02|1272.95
#2006-05-03|1257.62
#2006-05-04|1279.69
#2006-05-05|1277.28
#2006-05-08|1240.47
#2006-05-09|1284.67
#2006-05-10|1333.75
#2006-05-11|1335.84
#2006-05-12|1295.84
#2006-05-15|1167.05
#2006-05-16|1161.96
#2006-05-17|1177.70
#2006-05-18|1160.87
#2006-05-19|1106.81
#2006-05-22|1057.19
#2006-05-23|1118.89
#2006-05-24|1061.71
#2006-05-25|1073.43
#2006-05-26|1094.05
#2006-05-29| .
#2006-05-30|1110.36
#2006-05-31|1090.22
#2006-06-01|1077.24
#2006-06-02|1095.65
#2006-06-05|1110.29
#2006-06-06|1035.36
#2006-06-07|1012.12
#2006-06-08| 937.77
#2006-06-09|1009.09
#2006-06-12| 975.77
#2006-06-13| 895.74
#2006-06-14| 921.32
#2006-06-15| 947.98
#2006-06-16| 950.37
#2006-06-19| 969.48
#2006-06-20| 979.75
#2006-06-21|1018.53
#2006-06-22|1039.19
#2006-06-23|1042.02
#2006-06-26|1066.87
#2006-06-27|1081.68
#2006-06-28|1077.29
#2006-06-29|1099.05
#2006-06-30|1164.68
#2006-07-03|1211.37
#2006-07-04| .
#2006-07-05|1146.18
#2006-07-06|1169.83
#2006-07-07|1183.80
#2006-07-10|1170.09
#2006-07-11|1172.46
#2006-07-12|1209.46
#2006-07-13|1147.55
#2006-07-14|1143.79
#2006-07-17|1122.43
#2006-07-18|1123.88
#2006-07-19|1156.04
#2006-07-20|1146.29
#2006-07-21|1102.38
#2006-07-24|1078.30
#2006-07-25|1088.55
#2006-07-26|1109.23
#2006-07-27|1150.71
#2006-07-28|1123.82
#2006-07-31|1132.14
#2006-08-01|1130.38
#2006-08-02|1188.51
#2006-08-03|1175.70
#2006-08-04|1183.41
#2006-08-07|1157.51
#2006-08-08|1159.86
#2006-08-09|1175.93
#2006-08-10|1149.29
#2006-08-11|1158.24
#2006-08-14|1127.85
#2006-08-15|1133.29
#2006-08-16|1160.80
#2006-08-17|1159.38
#2006-08-18|1104.20
#2006-08-21|1137.15
#2006-08-22|1152.70
#2006-08-23|1143.22
#2006-08-24|1145.50
#2006-08-25|1137.23
#2006-08-28|1135.22
#2006-08-29|1112.20
#2006-08-30|1143.35
#2006-08-31|1117.23
#2006-09-01|1131.39
#2006-09-04| .
#2006-09-05|1162.40
#2006-09-06|1172.38
#2006-09-07|1105.70
#2006-09-08|1083.03
#2006-09-11|1019.80
#2006-09-12|1033.33
#2006-09-13|1017.52
#2006-09-14|1012.12
#2006-09-15|1011.01
#2006-09-18|1020.04
#2006-09-19|1019.00
#2006-09-20|1018.61
#2006-09-21|1006.24
#2006-09-22|1024.76
#2006-09-25|1015.54
#2006-09-26|1039.15
#2006-09-27|1038.67
#2006-09-28|1035.01
#2006-09-29|1010.42
#2006-10-02|1035.59
#2006-10-03|1000.85
#2006-10-04| 981.52
#2006-10-05|1005.92
#2006-10-06|1005.02
#2006-10-09|1017.27
#2006-10-10|1014.08
#2006-10-11|1020.42
#2006-10-12|1026.60
#2006-10-13|1049.44
#2006-10-16|1053.32
#2006-10-17|1036.06
#2006-10-18|1052.73
#2006-10-19|1054.84
#2006-10-20|1066.01
#2006-10-23|1050.00
#2006-10-24|1060.81
#2006-10-25|1087.91
#2006-10-26|1089.25
#2006-10-27|1074.90
#2006-10-30|1071.80
#2006-10-31|1082.10
#2006-11-01|1103.34
#2006-11-02|1093.27
#2006-11-03|1117.25
#2006-11-06|1135.17
#2006-11-07|1156.39
#2006-11-08|1147.76
#2006-11-09|1149.80
#2006-11-10|1171.41
#2006-11-13|1144.75
#2006-11-14|1160.00
#2006-11-15|1130.62
#2006-11-16|1127.84
#2006-11-17|1072.73
#2006-11-20|1136.62
#2006-11-21|1147.72
#2006-11-22|1163.02
#2006-11-23| .
#2006-11-24|1184.97
#2006-11-27|1188.72
#2006-11-28|1175.35
#2006-11-29|1187.73
#2006-11-30|1212.55
#2006-12-01|1217.73
#2006-12-04|1221.74
#2006-12-05|1215.04
#2006-12-06|1197.81
#2006-12-07|1195.68
#2006-12-08|1208.58
#2006-12-11|1194.35
#2006-12-12|1187.67
#2006-12-13|1189.91
#2006-12-14|1204.86
#2006-12-15|1206.20
#2006-12-18|1209.85
#2006-12-19|1201.51
#2006-12-20|1221.93
#2006-12-21|1235.62
#2006-12-22|1224.27
#2006-12-25| .
#2006-12-26|1210.62
#2006-12-27|1237.82
#2006-12-28|1248.60
#2006-12-29|1237.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1243.21
#2007-01-04|1169.79
#2007-01-05|1137.28
#2007-01-08|1149.20
#2007-01-09|1141.14
#2007-01-10|1124.94
#2007-01-11|1143.00
#2007-01-12|1160.27
#2007-01-15| .
#2007-01-16|1184.98
#2007-01-17|1188.73
#2007-01-18|1202.61
#2007-01-19|1178.38
#2007-01-22|1194.95
#2007-01-23|1207.92
#2007-01-24|1222.54
#2007-01-25|1226.42
#2007-01-26|1210.97
#2007-01-29|1200.15
#2007-01-30|1192.57
#2007-01-31|1218.27
#2007-02-01|1252.29
#2007-02-02|1232.91
#2007-02-05|1214.85
#2007-02-06|1233.28
#2007-02-07|1225.54
#2007-02-08|1206.98
#2007-02-09|1229.55
#2007-02-12|1223.01
#2007-02-13|1241.85
#2007-02-14|1256.84
#2007-02-15|1255.22
#2007-02-16|1259.55
#2007-02-19| .
#2007-02-20|1243.60
#2007-02-21|1247.37
#2007-02-22|1289.84
#2007-02-23|1307.29
#2007-02-26|1317.24
#2007-02-27|1258.88
#2007-02-28|1217.28
#2007-03-01|1198.58
#2007-03-02|1193.72
#2007-03-05|1138.89
#2007-03-06|1165.48
#2007-03-07|1171.26
#2007-03-08|1196.81
#2007-03-09|1214.78
#2007-03-12|1224.13
#2007-03-13|1211.90
#2007-03-14|1175.76
#2007-03-15|1212.66
#2007-03-16|1218.98
#2007-03-19|1249.81
#2007-03-20|1260.74
#2007-03-21|1268.21
#2007-03-22|1303.29
#2007-03-23|1304.67
#2007-03-26|1301.45
#2007-03-27|1291.58
#2007-03-28|1287.02
#2007-03-29|1302.64
#2007-03-30|1323.80
#2007-04-02|1335.81
#2007-04-03|1359.53
#2007-04-04|1369.73
#2007-04-05|1378.32
#2007-04-06| .
#2007-04-09|1382.46
#2007-04-10|1398.58
#2007-04-11|1400.31
#2007-04-12|1401.55
#2007-04-13|1425.55
#2007-04-16|1465.28
#2007-04-17|1459.26
#2007-04-18|1443.46
#2007-04-19|1436.57
#2007-04-20|1464.12
#2007-04-23|1451.93
#2007-04-24|1416.99
#2007-04-25|1422.10
#2007-04-26|1405.65
#2007-04-27|1403.15
#2007-04-30|1386.25
#2007-05-01|1388.26
#2007-05-02|1400.39
#2007-05-03|1401.42
#2007-05-04|1427.76
#2007-05-07|1441.44
#2007-05-08|1401.93
#2007-05-09|1410.88
#2007-05-10|1387.60
#2007-05-11|1391.83
#2007-05-14|1376.51
#2007-05-15|1375.66
#2007-05-16|1364.79
#2007-05-17|1334.84
#2007-05-18|1350.71
#2007-05-21|1375.72
#2007-05-22|1377.59
#2007-05-23|1392.45
#2007-05-24|1367.81
#2007-05-25|1352.22
#2007-05-28| .
#2007-05-29|1342.12
#2007-05-30|1321.93
#2007-05-31|1344.69
#2007-06-01|1368.78
#2007-06-04|1373.10
#2007-06-05|1366.65
#2007-06-06|1332.12
#2007-06-07|1341.17
#2007-06-08|1296.95
#2007-06-11|1313.83
#2007-06-12|1299.13
#2007-06-13|1302.83
#2007-06-14|1332.48
#2007-06-15|1354.16
#2007-06-18|1377.05
#2007-06-19|1379.82
#2007-06-20|1396.11
#2007-06-21|1378.42
#2007-06-22|1368.05
#2007-06-25|1346.56
#2007-06-26|1308.88
#2007-06-27|1292.31
#2007-06-28|1306.34
#2007-06-29|1301.36
#2007-07-02|1332.46
#2007-07-03|1333.63
#2007-07-04| .
#2007-07-05|1329.38
#2007-07-06|1348.63
#2007-07-09|1382.20
#2007-07-10|1358.76
#2007-07-11|1348.80
#2007-07-12|1371.51
#2007-07-13|1377.84
#2007-07-16|1376.46
#2007-07-17|1363.53
#2007-07-18|1367.15
#2007-07-19|1399.00
#2007-07-20|1401.04
#2007-07-23|1413.20
#2007-07-24|1399.81
#2007-07-25|1355.58
#2007-07-26|1318.13
#2007-07-27|1253.29
#2007-07-30|1264.56
#2007-07-31|1288.65
#2007-08-01|1239.90
#2007-08-02|1247.46
#2007-08-03|1224.36
#2007-08-06|1160.21
#2007-08-07|1163.42
#2007-08-08|1207.57
#2007-08-09|1190.54
#2007-08-10|1156.95
#2007-08-13|1170.69
#2007-08-14|1137.99
#2007-08-15|1124.22
#2007-08-16|1071.40
#2007-08-17|1075.51
#2007-08-20|1099.19
#2007-08-21|1088.29
#2007-08-22|1126.93
#2007-08-23|1137.21
#2007-08-24|1141.21
#2007-08-27|1158.24
#2007-08-28|1159.71
#2007-08-29|1165.85
#2007-08-30|1199.89
#2007-08-31|1225.92
#2007-09-03| .
#2007-09-04|1271.81
#2007-09-05|1250.85
#2007-09-06|1260.36
#2007-09-07|1256.40
#2007-09-10|1256.84
#2007-09-11|1287.84
#2007-09-12|1316.48
#2007-09-13|1328.77
#2007-09-14|1318.71
#2007-09-17|1305.84
#2007-09-18|1312.32
#2007-09-19|1376.94
#2007-09-20|1396.87
#2007-09-21|1413.81
#2007-09-24|1420.06
#2007-09-25|1416.18
#2007-09-26|1431.27
#2007-09-27|1449.05
#2007-09-28|1436.34
#2007-10-01|1422.83
#2007-10-02|1420.55
#2007-10-03|1448.24
#2007-10-04|1456.36
#2007-10-05|1468.75
#2007-10-08|1439.29
#2007-10-09|1455.17
#2007-10-10|1456.27
#2007-10-11|1508.58
#2007-10-12|1493.23
#2007-10-15|1476.78
#2007-10-16|1429.48
#2007-10-17|1443.14
#2007-10-18|1441.31
#2007-10-19|1429.02
#2007-10-22|1384.40
#2007-10-23|1438.55
#2007-10-24|1425.19
#2007-10-25|1458.76
#2007-10-26|1479.54
#2007-10-29|1494.64
#2007-10-30|1497.80
#2007-10-31|1517.78
#2007-11-01|1464.31
#2007-11-02|1446.26
#2007-11-05|1453.93
#2007-11-06|1488.31
#2007-11-07|1534.00
#2007-11-08|1562.20
#2007-11-09|1519.46
#2007-11-12|1446.91
#2007-11-13|1452.40
#2007-11-14|1497.44
#2007-11-15|1454.79
#2007-11-16|1415.62
#2007-11-19|1378.17
#2007-11-20|1387.70
#2007-11-21|1346.12
#2007-11-22| .
#2007-11-23|1375.55
#2007-11-26|1375.34
#2007-11-27|1362.70
#2007-11-28|1380.84
#2007-11-29|1404.87
#2007-11-30|1444.83
#2007-12-03|1451.23
#2007-12-04|1448.44
#2007-12-05|1453.89
#2007-12-06|1432.42
#2007-12-07|1453.51
#2007-12-10|1449.49
#2007-12-11|1465.87
#2007-12-12|1448.68
#2007-12-13|1392.33
#2007-12-14|1341.61
#2007-12-17|1327.68
#2007-12-18|1327.12
#2007-12-19|1305.45
#2007-12-20|1303.24
#2007-12-21|1354.45
#2007-12-24|1382.67
#2007-12-25| .
#2007-12-26|1385.35
#2007-12-27|1434.57
#2007-12-28|1424.01
#2007-12-31|1388.14
#2008-01-01| .
#2008-01-02|1417.84
#2008-01-03|1446.60
#2008-01-04|1447.26
#2008-01-07|1426.40
#2008-01-08|1474.93
#2008-01-09|1484.96
#2008-01-10|1473.91
#2008-01-11|1509.81
#2008-01-14|1557.04
#2008-01-15|1539.78
#2008-01-16|1449.58
#2008-01-17|1449.34
#2008-01-18|1409.01
#2008-01-21| .
#2008-01-22|1314.91
#2008-01-23|1293.90
#2008-01-24|1390.53
#2008-01-25|1334.05
#2008-01-28|1290.13
#2008-01-29|1341.53
#2008-01-30|1354.27
#2008-01-31|1364.41
#2008-02-01|1419.22
#2008-02-04|1385.35
#2008-02-05|1320.56
#2008-02-06|1337.03
#2008-02-07|1349.32
#2008-02-08|1345.62
#2008-02-11|1322.16
#2008-02-12|1375.02
#2008-02-13|1357.44
#2008-02-14|1388.45
#2008-02-15|1374.76
#2008-02-18| .
#2008-02-19|1411.11
#2008-02-20|1390.97
#2008-02-21|1474.18
#2008-02-22|1449.56
#2008-02-25|1455.13
#2008-02-26|1451.01
#2008-02-27|1484.44
#2008-02-28|1468.81
#2008-02-29|1479.32
#2008-03-03|1520.74
#2008-03-04|1570.98
#2008-03-05|1553.49
#2008-03-06|1526.05
#2008-03-07|1521.29
#2008-03-10|1470.69
#2008-03-11|1517.11
#2008-03-12|1549.04
#2008-03-13|1531.75
#2008-03-14|1559.38
#2008-03-17|1499.92
#2008-03-18|1518.36
#2008-03-19|1471.39
#2008-03-20|1345.30
#2008-03-21| .
#2008-03-24|1361.79
#2008-03-25|1374.61
#2008-03-26|1427.88
#2008-03-27|1458.98
#2008-03-28|1441.10
#2008-03-31|1418.23
#2008-04-01|1410.12
#2008-04-02|1466.45
#2008-04-03|1487.33
#2008-04-04|1476.26
#2008-04-07|1503.24
#2008-04-08|1516.89
#2008-04-09|1534.27
#2008-04-10|1540.80
#2008-04-11|1568.39
#2008-04-14|1526.11
#2008-04-15|1539.42
#2008-04-16|1561.87
#2008-04-17|1564.67
#2008-04-18|1572.69
#2008-04-21|1580.22
#2008-04-22|1579.97
#2008-04-23|1569.92
#2008-04-24|1538.93
#2008-04-25|1522.99
#2008-04-28|1539.46
#2008-04-29|1509.64
#2008-04-30|1510.32
#2008-05-01|1492.08
#2008-05-02|1504.92
#2008-05-05|1537.97
#2008-05-06|1587.98
#2008-05-07|1604.29
#2008-05-08|1609.01
#2008-05-09|1605.36
#2008-05-12|1607.30
#2008-05-13|1591.18
#2008-05-14|1585.31
#2008-05-15|1599.97
#2008-05-16|1636.03
#2008-05-19|1672.19
#2008-05-20|1645.21
#2008-05-21|1650.26
#2008-05-22|1649.32
#2008-05-23|1640.07
#2008-05-26| .
#2008-05-27|1603.67
#2008-05-28|1598.38
#2008-05-29|1588.04
#2008-05-30|1582.42
#2008-06-02|1568.02
#2008-06-03|1575.48
#2008-06-04|1536.85
#2008-06-05|1526.59
#2008-06-06|1545.33
#2008-06-09|1520.74
#2008-06-10|1478.10
#2008-06-11|1441.94
#2008-06-12|1414.60
#2008-06-13|1420.65
#2008-06-16|1428.31
#2008-06-17|1440.60
#2008-06-18|1435.76
#2008-06-19|1459.27
#2008-06-20|1431.83
#2008-06-23|1414.53
#2008-06-24|1411.75
#2008-06-25|1427.21
#2008-06-26|1464.05
#2008-06-27|1494.30
#2008-06-30|1488.01
#2008-07-01|1460.16
#2008-07-02|1461.60
#2008-07-03|1398.40
#2008-07-04| .
#2008-07-07|1361.38
#2008-07-08|1329.07
#2008-07-09|1352.46
#2008-07-10|1341.41
#2008-07-11|1379.43
#2008-07-14|1402.90
#2008-07-15|1365.21
#2008-07-16|1325.39
#2008-07-17|1345.90
#2008-07-18|1294.32
#2008-07-21|1296.41
#2008-07-22|1317.71
#2008-07-23|1273.64
#2008-07-24|1251.63
#2008-07-25|1246.20
#2008-07-28|1281.10
#2008-07-29|1289.26
#2008-07-30|1305.22
#2008-07-31|1333.17
#2008-08-01|1244.74
#2008-08-04|1183.90
#2008-08-05|1187.15
#2008-08-06|1226.74
#2008-08-07|1186.20
#2008-08-08|1144.08
#2008-08-11|1140.56
#2008-08-12|1107.97
#2008-08-13|1116.37
#2008-08-14|1176.89
#2008-08-15|1119.41
#2008-08-18|1121.60
#2008-08-19|1072.14
#2008-08-20|1103.15
#2008-08-21|1129.54
#2008-08-22|1144.83
#2008-08-25|1120.41
#2008-08-26|1126.09
#2008-08-27|1159.03
#2008-08-28|1188.72
#2008-08-29|1173.29
#2008-09-01| .
#2008-09-02|1079.55
#2008-09-03|1058.67
#2008-09-04|1041.99
#2008-09-05|1003.27
#2008-09-08|1044.11
#2008-09-09| 981.83
#2008-09-10| 952.21
#2008-09-11| 951.10
#2008-09-12|1009.96
#2008-09-15| 985.34
#2008-09-16| 946.66
#2008-09-17| 979.74
#2008-09-18| 988.65
#2008-09-19|1035.87
#2008-09-22|1054.28
#2008-09-23|1016.08
#2008-09-24|1024.79
#2008-09-25|1001.23
#2008-09-26| 990.13
#2008-09-29| 937.38
#2008-09-30| 949.05
#2008-10-01| 943.90
#2008-10-02| 849.54
#2008-10-03| 826.61
#2008-10-06| 725.40
#2008-10-07| 725.92
#2008-10-08| 706.02
#2008-10-09| 751.34
#2008-10-10| 752.41
#2008-10-13| 762.49
#2008-10-14| 806.85
#2008-10-15| 717.04
#2008-10-16| 641.40
#2008-10-17| 626.38
#2008-10-20| 630.92
#2008-10-21| 617.63
#2008-10-22| 556.47
#2008-10-23| 528.55
#2008-10-24| 482.40
#2008-10-27| 473.41
#2008-10-28| 493.64
#2008-10-29| 558.93
#2008-10-30| 587.07
#2008-10-31| 591.77
#2008-11-03| 590.24
#2008-11-04| 622.73
#2008-11-05| 624.27
#2008-11-06| 583.56
#2008-11-07| 567.76
#2008-11-10| 612.82
#2008-11-11| 565.11
#2008-11-12| 553.06
#2008-11-13| 529.08
#2008-11-14| 573.87
#2008-11-17| 551.19
#2008-11-18| 544.03
#2008-11-19| 540.20
#2008-11-20| 482.27
#2008-11-21| 514.77
#2008-11-24| 586.14
#2008-11-25| 622.86
#2008-11-26| 640.61
#2008-11-27| .
#2008-11-28| 647.88
#2008-12-01| 596.22
#2008-12-02| 601.98
#2008-12-03| 609.06
#2008-12-04| 617.63
#2008-12-05| 588.68
#2008-12-08| 660.06
#2008-12-09| 663.81
#2008-12-10| 697.44
#2008-12-11| 715.17
#2008-12-12| 688.64
#2008-12-15| 697.37
#2008-12-16| 692.34
#2008-12-17| 732.97
#2008-12-18| 720.94
#2008-12-19| 700.42
#2008-12-22| 715.55
#2008-12-23| 713.19
#2008-12-24| 698.11
#2008-12-25| .
#2008-12-26| 697.29
#2008-12-29| 744.31
#2008-12-30| 750.28
#2008-12-31| 768.45
#2009-01-01| .
#2009-01-02| 775.26
#2009-01-05| 773.57
#2009-01-06| 792.04
#2009-01-07| 795.75
#2009-01-08| 767.19
#2009-01-09| 756.98
#2009-01-12| 726.19
#2009-01-13| 697.83
#2009-01-14| 660.04
#2009-01-15| 647.08
#2009-01-16| 695.80
#2009-01-19| .
#2009-01-20| 665.22
#2009-01-21| 661.04
#2009-01-22| 666.97
#2009-01-23| 657.58
#2009-01-26| 709.60
#2009-01-27| 723.11
#2009-01-28| 717.30
#2009-01-29| 721.00
#2009-01-30| 716.64
#2009-02-02| 693.37
#2009-02-03| 693.69
#2009-02-04| 699.53
#2009-02-05| 699.21
#2009-02-06| 737.36
#2009-02-09| 758.13
#2009-02-10| 752.25
#2009-02-11| 747.75
#2009-02-12| 750.94
#2009-02-13| 744.43
#2009-02-16| .
#2009-02-17| 749.98
#2009-02-18| 751.82
#2009-02-19| 777.64
#2009-02-20| 766.17
#2009-02-23| 760.54
#2009-02-24| 730.78
#2009-02-25| 723.70
#2009-02-26| 723.87
#2009-02-27| 705.76
#2009-03-02| 697.62
#2009-03-03| 673.88
#2009-03-04| 698.02
#2009-03-05| 680.96
#2009-03-06| 703.83
#2009-03-09| 696.55
#2009-03-10| 707.10
#2009-03-11| 734.10
#2009-03-12| 779.60
#2009-03-13| 785.12
#2009-03-16| 798.39
#2009-03-17| 773.25
#2009-03-18| 766.18
#2009-03-19| 837.69
#2009-03-20| 851.87
#2009-03-23| 886.18
#2009-03-24| 858.29
#2009-03-25| 880.46
#2009-03-26| 877.31
#2009-03-27| 839.90
#2009-03-30| 816.49
#2009-03-31| 825.09
#2009-04-01| 870.50
#2009-04-02| 859.56
#2009-04-03| 831.96
#2009-04-06| 801.36
#2009-04-07| 808.20
#2009-04-08| 822.77
#2009-04-09| 830.49
#2009-04-10| .
#2009-04-13| 834.08
#2009-04-14| 831.89
#2009-04-15| 829.28
#2009-04-16| 821.28
#2009-04-17| 798.60
#2009-04-20| 778.86
#2009-04-21| 769.67
#2009-04-22| 784.02
#2009-04-23| 795.28
#2009-04-24| 826.97
#2009-04-27| 835.42
#2009-04-28| 822.30
#2009-04-29| 831.37
#2009-04-30| 829.73
#2009-05-01| 830.78
#2009-05-04| 871.22
#2009-05-05| 869.27
#2009-05-06| 905.91
#2009-05-07| 908.08
#2009-05-08| 920.17
#2009-05-11| 943.72
#2009-05-12| 948.56
#2009-05-13| 934.35
#2009-05-14| 919.29
#2009-05-15| 928.23
#2009-05-18| 900.09
#2009-05-19| 929.42
#2009-05-20| 969.03
#2009-05-21| 926.51
#2009-05-22| 984.67
#2009-05-25| .
#2009-05-26| 989.05
#2009-05-27|1016.88
#2009-05-28|1024.94
#2009-05-29|1071.17
#2009-06-01|1092.27
#2009-06-02|1091.16
#2009-06-03|1051.86
#2009-06-04|1052.83
#2009-06-05|1036.81
#2009-06-08| 991.61
#2009-06-09|1025.98
#2009-06-10|1017.93
#2009-06-11| 998.26
#2009-06-12| 991.95
#2009-06-15| 963.58
#2009-06-16| 973.33
#2009-06-17| 937.31
#2009-06-18| 949.33
#2009-06-19| 964.96
#2009-06-22| 916.59
#2009-06-23| 905.22
#2009-06-24| 959.09
#2009-06-25| 967.43
#2009-06-26| 987.52
#2009-06-29| 989.11
#2009-06-30| 980.44
#2009-07-01| 998.10
#2009-07-02| 959.23
#2009-07-03| .
#2009-07-06| 901.71
#2009-07-07| 912.16
#2009-07-08| 893.60
#2009-07-09| 893.13
#2009-07-10| 888.90
#2009-07-13| 870.45
#2009-07-14| 907.56
#2009-07-15| 951.29
#2009-07-16| 948.07
#2009-07-17| 946.50
#2009-07-20| 986.10
#2009-07-21|1001.59
#2009-07-22|1004.71
#2009-07-23|1033.73
#2009-07-24|1012.72
#2009-07-27|1011.50
#2009-07-28| 984.62
#2009-07-29| 977.22
#2009-07-30|1005.56
#2009-07-31|1009.25
#2009-08-03|1072.57
#2009-08-04|1060.22
#2009-08-05|1043.91
#2009-08-06|1052.17
#2009-08-07|1065.40
#2009-08-10|1060.29
#2009-08-11|1029.57
#2009-08-12|1046.04
#2009-08-13|1089.90
#2009-08-14|1063.55
#2009-08-17|1019.25
#2009-08-18|1041.52
#2009-08-19|1037.38
#2009-08-20|1069.69
#2009-08-21|1095.28
#2009-08-24|1105.81
#2009-08-25|1107.27
#2009-08-26|1075.96
#2009-08-27|1060.04
#2009-08-28|1088.19
#2009-08-31|1079.88
#2009-09-01|1060.32
#2009-09-02|1058.90
#2009-09-03|1103.27
#2009-09-04|1133.22
#2009-09-07| .
#2009-09-08|1184.01
#2009-09-09|1165.01
#2009-09-10|1154.57
#2009-09-11|1205.18
#2009-09-14|1182.48
#2009-09-15|1192.30
#2009-09-16|1233.56
#2009-09-17|1231.95
#2009-09-18|1200.68
#2009-09-21|1162.51
#2009-09-22|1189.30
#2009-09-23|1169.34
#2009-09-24|1167.14
#2009-09-25|1141.04
#2009-09-28|1146.09
#2009-09-29|1134.62
#2009-09-30|1112.67
#2009-10-01|1107.36
#2009-10-02|1075.84
#2009-10-05|1105.37
#2009-10-06|1169.88
#2009-10-07|1171.33
#2009-10-08|1192.06
#2009-10-09|1180.95
#2009-10-12|1201.63
#2009-10-13|1199.86
#2009-10-14|1203.71
#2009-10-15|1184.37
#2009-10-16|1165.34
#2009-10-19|1167.50
#2009-10-20|1168.62
#2009-10-21|1160.98
#2009-10-22|1165.69
#2009-10-23|1164.74
#2009-10-26|1158.84
#2009-10-27|1115.66
#2009-10-28|1078.28
#2009-10-29|1090.32
#2009-10-30|1064.78
#2009-11-02|1059.90
#2009-11-03|1050.49
#2009-11-04|1108.08
#2009-11-05|1096.92
#2009-11-06|1125.23
#2009-11-09|1155.46
#2009-11-10|1158.37
#2009-11-11|1179.75
#2009-11-12|1166.19
#2009-11-13|1153.02
#2009-11-16|1192.91
#2009-11-17|1177.29
#2009-11-18|1183.02
#2009-11-19|1147.00
#2009-11-20|1152.00
#2009-11-23|1198.22
#2009-11-24|1185.75
#2009-11-25|1213.82
#2009-11-26| .
#2009-11-27|1187.58
#2009-11-30|1175.87
#2009-12-01|1227.60
#2009-12-02|1254.00
#2009-12-03|1248.79
#2009-12-04|1214.67
#2009-12-07|1198.10
#2009-12-08|1171.32
#2009-12-09|1149.23
#2009-12-10|1172.25
#2009-12-11|1179.47
#2009-12-14|1205.07
#2009-12-15|1195.05
#2009-12-16|1200.53
#2009-12-17|1178.41
#2009-12-18|1178.02
#2009-12-21|1156.85
#2009-12-22|1162.72
#2009-12-23|1184.34
#2009-12-24|1201.66
#2009-12-25| .
#2009-12-28|1218.56
#2009-12-29|1211.15
#2009-12-30|1205.84
#2009-12-31|1227.19
#2010-01-01| .
#2010-01-04|1258.27
#2010-01-05|1272.60
#2010-01-06|1281.02
#2010-01-07|1264.15
#2010-01-08|1280.05
#2010-01-11|1301.60
#2010-01-12|1279.45
#2010-01-13|1268.80
#2010-01-14|1266.13
#2010-01-15|1250.39
#2010-01-18| .
#2010-01-19|1253.10
#2010-01-20|1217.58
#2010-01-21|1201.14
#2010-01-22|1171.44
#2010-01-25|1180.67
#2010-01-26|1154.48
#2010-01-27|1156.38
#2010-01-28|1155.69
#2010-01-29|1147.51
#2010-02-01|1129.41
#2010-02-02|1167.78
#2010-02-03|1167.56
#2010-02-04|1097.28
#2010-02-05|1075.87
#2010-02-08|1095.11
#2010-02-09|1111.31
#2010-02-10|1105.65
#2010-02-11|1108.82
#2010-02-12|1107.67
#2010-02-15| .
#2010-02-16|1149.11
#2010-02-17|1172.89
#2010-02-18|1166.16
#2010-02-19|1144.46
#2010-02-22|1134.50
#2010-02-23|1113.15
#2010-02-24|1098.48
#2010-02-25|1086.07
#2010-02-26|1133.37
#2010-03-01|1134.11
#2010-03-02|1147.48
#2010-03-03|1169.08
#2010-03-04|1173.67
#2010-03-05|1185.38
#2010-03-08|1191.47
#2010-03-09|1178.53
#2010-03-10|1185.13
#2010-03-11|1167.22
#2010-03-12|1191.24
#2010-03-15|1175.90
#2010-03-16|1191.38
#2010-03-17|1213.00
#2010-03-18|1227.74
#2010-03-19|1214.72
#2010-03-22|1215.56
#2010-03-23|1205.81
#2010-03-24|1199.00
#2010-03-25|1190.57
#2010-03-26|1185.91
#2010-03-29|1214.98
#2010-03-30|1219.60
#2010-03-31|1234.18
#2010-04-01|1259.34
#2010-04-02| .
#2010-04-05|1267.58
#2010-04-06|1289.55
#2010-04-07|1300.43
#2010-04-08|1294.14
#2010-04-09|1309.12
#2010-04-12|1311.77
#2010-04-13|1261.23
#2010-04-14|1289.40
#2010-04-15|1300.19
#2010-04-16|1261.70
#2010-04-19|1236.72
#2010-04-20|1261.14
#2010-04-21|1261.34
#2010-04-22|1233.41
#2010-04-23|1253.07
#2010-04-26|1279.67
#2010-04-27|1274.10
#2010-04-28|1251.84
#2010-04-29|1273.47
#2010-04-30|1282.81
#2010-05-03|1270.17
#2010-05-04|1217.81
#2010-05-05|1194.73
#2010-05-06|1177.77
#2010-05-07|1149.58
#2010-05-10|1211.17
#2010-05-11|1211.09
#2010-05-12|1267.81
#2010-05-13|1258.79
#2010-05-14|1207.06
#2010-05-17|1217.05
#2010-05-18|1210.54
#2010-05-19|1147.68
#2010-05-20|1096.62
#2010-05-21|1103.10
#2010-05-24|1126.06
#2010-05-25|1100.03
#2010-05-26|1197.41
#2010-05-27|1204.58
#2010-05-28|1199.96
#2010-05-31| .
#2010-06-01|1201.22
#2010-06-02|1194.58
#2010-06-03|1195.63
#2010-06-04|1153.59
#2010-06-07|1136.00
#2010-06-08|1147.58
#2010-06-09|1165.87
#2010-06-10|1178.50
#2010-06-11|1165.18
#2010-06-14|1197.06
#2010-06-15|1214.58
#2010-06-16|1217.60
#2010-06-17|1242.31
#2010-06-18|1244.07
#2010-06-21|1260.55
#2010-06-22|1240.29
#2010-06-23|1226.20
#2010-06-24|1212.65
#2010-06-25|1210.60
#2010-06-28|1232.01
#2010-06-29|1187.23
#2010-06-30|1177.37
#2010-07-01|1133.86
#2010-07-02|1157.35
#2010-07-05| .
#2010-07-06|1169.27
#2010-07-07|1166.29
#2010-07-08|1167.40
#2010-07-09|1180.75
#2010-07-12|1179.30
#2010-07-13|1201.17
#2010-07-14|1192.89
#2010-07-15|1188.36
#2010-07-16|1174.92
#2010-07-19|1144.82
#2010-07-20|1152.31
#2010-07-21|1182.23
#2010-07-22|1220.26
#2010-07-23|1222.22
#2010-07-26|1236.11
#2010-07-27|1227.13
#2010-07-28|1217.35
#2010-07-29|1224.28
#2010-07-30|1232.69
#2010-08-02|1252.93
#2010-08-03|1259.26
#2010-08-04|1272.84
#2010-08-05|1280.11
#2010-08-06|1269.57
#2010-08-09|1276.35
#2010-08-10|1256.09
#2010-08-11|1243.04
#2010-08-12|1245.09
#2010-08-13|1237.02
#2010-08-16|1243.72
#2010-08-17|1251.82
#2010-08-18|1238.72
#2010-08-19|1233.36
#2010-08-20|1210.16
#2010-08-23|1218.43
#2010-08-24|1195.05
#2010-08-25|1163.11
#2010-08-26|1201.61
#2010-08-27|1184.66
#2010-08-30|1202.46
#2010-08-31|1199.69
#2010-09-01|1227.53
#2010-09-02|1245.24
#2010-09-03|1248.95
#2010-09-06| .
#2010-09-07|1239.95
#2010-09-08|1250.14
#2010-09-09|1250.51
#2010-09-10|1259.03
#2010-09-13|1286.28
#2010-09-14|1318.67
#2010-09-15|1298.98
#2010-09-16|1292.02
#2010-09-17|1280.82
#2010-09-20|1292.45
#2010-09-21|1287.11
#2010-09-22|1306.44
#2010-09-23|1301.04
#2010-09-24|1308.63
#2010-09-27|1300.21
#2010-09-28|1299.97
#2010-09-29|1306.64
#2010-09-30|1316.23
#2010-10-01|1334.49
#2010-10-04|1312.65
#2010-10-05|1357.75
#2010-10-06|1371.32
#2010-10-07|1353.38
#2010-10-08|1362.23
#2010-10-11|1362.28
#2010-10-12|1363.46
#2010-10-13|1404.28
#2010-10-14|1405.60
#2010-10-15|1385.77
#2010-10-18|1379.94
#2010-10-19|1346.49
#2010-10-20|1362.65
#2010-10-21|1374.00
#2010-10-22|1351.49
#2010-10-25|1374.61
#2010-10-26|1360.87
#2010-10-27|1320.81
#2010-10-28|1344.28
#2010-10-29|1375.52
#2010-11-01|1369.63
#2010-11-02|1380.05
#2010-11-03|1382.14
#2010-11-04|1431.15
#2010-11-05|1465.99
#2010-11-08|1449.99
#2010-11-09|1503.07
#2010-11-10|1475.66
#2010-11-11|1481.60
#2010-11-12|1477.35
#2010-11-15|1459.76
#2010-11-16|1422.33
#2010-11-17|1421.92
#2010-11-18|1432.44
#2010-11-19|1423.15
#2010-11-22|1422.66
#2010-11-23|1397.89
#2010-11-24|1406.23
#2010-11-25| .
#2010-11-26|1376.65
#2010-11-29|1364.56
#2010-11-30|1354.75
#2010-12-01|1389.84
#2010-12-02|1447.74
#2010-12-03|1481.13
#2010-12-06|1492.58
#2010-12-07|1492.62
#2010-12-08|1476.40
#2010-12-09|1474.76
#2010-12-10|1465.41
#2010-12-13|1484.95
#2010-12-14|1498.28
#2010-12-15|1508.53
#2010-12-16|1502.36
#2010-12-17|1471.88
#2010-12-20|1486.28
#2010-12-21|1494.25
#2010-12-22|1489.01
#2010-12-23|1496.72
#2010-12-24| .
#2010-12-27|1499.66
#2010-12-28|1505.48
#2010-12-29|1524.84
#2010-12-30|1522.50
#2010-12-31|1534.79
#2011-01-03|1548.87
#2011-01-04|1514.44
#2011-01-05|1487.16
#2011-01-06|1467.78
#2011-01-07|1468.39
#2011-01-10|1451.35
#2011-01-11|1472.08
#2011-01-12|1492.07
#2011-01-13|1503.26
#2011-01-14|1472.32
#2011-01-17| .
#2011-01-18|1479.97
#2011-01-19|1471.72
#2011-01-20|1427.29
#2011-01-21|1431.80
#2011-01-24|1430.31
#2011-01-25|1392.52
#2011-01-26|1394.04
#2011-01-27|1402.67
#2011-01-28|1351.55
#2011-01-31|1352.45
#2011-02-01|1376.97
#2011-02-02|1401.12
#2011-02-03|1379.55
#2011-02-04|1401.37
#2011-02-07|1392.60
#2011-02-08|1421.28
#2011-02-09|1409.51
#2011-02-10|1379.79
#2011-02-11|1404.01
#2011-02-14|1396.49
#2011-02-15|1412.77
#2011-02-16|1423.15
#2011-02-17|1430.49
#2011-02-18|1455.28
#2011-02-21| .
#2011-02-22|1464.41
#2011-02-23|1453.30
#2011-02-24|1438.17
#2011-02-25|1444.29
#2011-02-28|1474.74
#2011-03-01|1463.79
#2011-03-02|1478.25
#2011-03-03|1484.61
#2011-03-04|1476.47
#2011-03-07|1480.98
#2011-03-08|1454.58
#2011-03-09|1468.54
#2011-03-10|1411.62
#2011-03-11|1427.65
#2011-03-14|1426.13
#2011-03-15|1372.38
#2011-03-16|1384.81
#2011-03-17|1361.59
#2011-03-18|1374.76
#2011-03-21|1385.74
#2011-03-22|1406.11
#2011-03-23|1419.44
#2011-03-24|1471.95
#2011-03-25|1459.62
#2011-03-28|1434.47
#2011-03-29|1449.62
#2011-03-30|1481.56
#2011-03-31|1505.49
#2011-04-01|1530.73
#2011-04-04|1534.62
#2011-04-05|1537.32
#2011-04-06|1567.45
#2011-04-07|1550.32
#2011-04-08|1566.74
#2011-04-11|1562.38
#2011-04-12|1522.34
#2011-04-13|1511.31
#2011-04-14|1499.57
#2011-04-15|1489.29
#2011-04-18|1444.77
#2011-04-19|1462.55
#2011-04-20|1512.30
#2011-04-21|1529.45
#2011-04-22| .
#2011-04-25|1525.71
#2011-04-26|1522.00
#2011-04-27|1530.84
#2011-04-28|1540.01
#2011-04-29|1561.31
#2011-05-02|1567.84
#2011-05-03|1506.73
#2011-05-04|1461.01
#2011-05-05|1421.40
#2011-05-06|1453.11
#2011-05-09|1412.42
#2011-05-10|1426.40
#2011-05-11|1402.89
#2011-05-12|1365.78
#2011-05-13|1370.22
#2011-05-16|1380.99
#2011-05-17|1357.03
#2011-05-18|1372.52
#2011-05-19|1386.01
#2011-05-20|1379.05
#2011-05-23|1351.41
#2011-05-24|1369.45
#2011-05-25|1372.50
#2011-05-26|1371.43
#2011-05-27|1406.80
#2011-05-30| .
#2011-05-31|1438.78
#2011-06-01|1438.88
#2011-06-02|1421.00
#2011-06-03|1416.05
#2011-06-06|1404.10
#2011-06-07|1414.19
#2011-06-08|1385.56
#2011-06-09|1394.93
#2011-06-10|1364.13
#2011-06-13|1370.25
#2011-06-14|1377.72
#2011-06-15|1363.35
#2011-06-16|1351.51
#2011-06-17|1348.05
#2011-06-20|1355.42
#2011-06-21|1371.02
#2011-06-22|1369.93
#2011-06-23|1312.40
#2011-06-24|1309.97
#2011-06-27|1322.88
#2011-06-28|1345.57
#2011-06-29|1366.25
#2011-06-30|1374.90
#2011-07-01|1364.88
#2011-07-04| .
#2011-07-05|1370.76
#2011-07-06|1380.63
#2011-07-07|1400.18
#2011-07-08|1378.12
#2011-07-11|1347.43
#2011-07-12|1345.87
#2011-07-13|1388.58
#2011-07-14|1384.24
#2011-07-15|1390.61
#2011-07-18|1377.93
#2011-07-19|1397.26
#2011-07-20|1395.01
#2011-07-21|1400.15
#2011-07-22|1402.54
#2011-07-25|1411.07
#2011-07-26|1411.11
#2011-07-27|1400.69
#2011-07-28|1371.84
#2011-07-29|1361.91
#2011-08-01|1374.48
#2011-08-02|1364.76
#2011-08-03|1363.19
#2011-08-04|1313.47
#2011-08-05|1292.93
#2011-08-08|1243.67
#2011-08-09|1200.82
#2011-08-10|1269.81
#2011-08-11|1305.22
#2011-08-12|1298.77
#2011-08-15|1323.68
#2011-08-16|1341.12
#2011-08-17|1346.26
#2011-08-18|1299.39
#2011-08-19|1294.14
#2011-08-22|1308.76
#2011-08-23|1290.28
#2011-08-24|1271.30
#2011-08-25|1270.01
#2011-08-26|1285.29
#2011-08-29|1342.44
#2011-08-30|1341.92
#2011-08-31|1382.77
#2011-09-01|1382.81
#2011-09-02|1362.16
#2011-09-05| .
#2011-09-06|1326.95
#2011-09-07|1342.10
#2011-09-08|1357.40
#2011-09-09|1335.41
#2011-09-12|1299.92
#2011-09-13|1308.54
#2011-09-14|1321.00
#2011-09-15|1320.31
#2011-09-16|1329.85
#2011-09-19|1307.56
#2011-09-20|1333.05
#2011-09-21|1322.58
#2011-09-22|1242.00
#2011-09-23|1196.58
#2011-09-26|1200.58
#2011-09-27|1267.01
#2011-09-28|1233.18
#2011-09-29|1192.13
#2011-09-30|1187.86
#2011-10-03|1174.89
#2011-10-04|1126.60
#2011-10-05|1158.94
#2011-10-06|1166.36
#2011-10-07|1188.54
#2011-10-10|1217.45
#2011-10-11|1199.27
#2011-10-12|1231.65
#2011-10-13|1194.22
#2011-10-14|1220.30
#2011-10-17|1228.94
#2011-10-18|1193.05
#2011-10-19|1216.03
#2011-10-20|1161.57
#2011-10-21|1192.01
#2011-10-24|1224.01
#2011-10-25|1244.00
#2011-10-26|1236.29
#2011-10-27|1312.32
#2011-10-28|1340.40
#2011-10-31|1302.32
#2011-11-01|1250.69
#2011-11-02|1300.83
#2011-11-03|1325.07
#2011-11-04|1307.86
#2011-11-07|1337.53
#2011-11-08|1349.50
#2011-11-09|1308.21
#2011-11-10|1302.34
#2011-11-11|1332.06
#2011-11-14|1323.65
#2011-11-15|1306.17
#2011-11-16|1308.65
#2011-11-17|1290.54
#2011-11-18|1249.54
#2011-11-21|1198.56
#2011-11-22|1205.39
#2011-11-23|1165.00
#2011-11-24| .
#2011-11-25|1170.06
#2011-11-28|1195.37
#2011-11-29|1195.00
#2011-11-30|1289.71
#2011-12-01|1290.59
#2011-12-02|1296.10
#2011-12-05|1297.46
#2011-12-06|1271.41
#2011-12-07|1287.11
#2011-12-08|1258.05
#2011-12-09|1266.34
#2011-12-12|1219.89
#2011-12-13|1217.43
#2011-12-14|1163.82
#2011-12-15|1180.82
#2011-12-16|1186.56
#2011-12-19|1168.96
#2011-12-20|1193.65
#2011-12-21|1184.99
#2011-12-22|1199.47
#2011-12-23|1220.59
#2011-12-26| .
#2011-12-27|1220.62
#2011-12-28|1198.14
#2011-12-29|1184.19
#2011-12-30|1207.21
#2012-01-02| .
#2012-01-03|1237.26
#2012-01-04|1236.08
#2012-01-05|1216.88
#2012-01-06|1241.52
#2012-01-09|1227.40
#2012-01-10|1235.95
#2012-01-11|1223.56
#2012-01-12|1240.97
#2012-01-13|1219.85
#2012-01-16| .
#2012-01-17|1263.16
#2012-01-18|1265.00
#2012-01-19|1264.96
#2012-01-20|1260.44
#2012-01-23|1270.62
#2012-01-24|1264.78
#2012-01-25|1237.00
#2012-01-26|1320.78
#2012-01-27|1325.71
#2012-01-30|1302.13
#2012-01-31|1309.67
#2012-02-01|1341.27
#2012-02-02|1347.79
#2012-02-03|1344.25
#2012-02-06|1347.69
#2012-02-07|1329.87
#2012-02-08|1347.31
#2012-02-09|1352.11
#2012-02-10|1313.41
#2012-02-13|1323.51
#2012-02-14|1316.11
#2012-02-15|1300.80
#2012-02-16|1255.64
#2012-02-17|1285.93
#2012-02-20| .
#2012-02-21|1290.97
#2012-02-22|1288.79
#2012-02-23|1306.15
#2012-02-24|1323.05
#2012-02-27|1305.89
#2012-02-28|1327.18
#2012-02-29|1346.90
#2012-03-01|1328.38
#2012-03-02|1310.98
#2012-03-05|1293.54
#2012-03-06|1249.37
#2012-03-07|1253.11
#2012-03-08|1273.11
#2012-03-09|1272.39
#2012-03-12|1261.94
#2012-03-13|1268.96
#2012-03-14|1240.30
#2012-03-15|1246.69
#2012-03-16|1244.27
#2012-03-19|1248.14
#2012-03-20|1225.89
#2012-03-21|1222.06
#2012-03-22|1200.32
#2012-03-23|1208.32
#2012-03-26|1231.44
#2012-03-27|1239.91
#2012-03-28|1203.03
#2012-03-29|1180.83
#2012-03-30|1192.53
#2012-04-02|1205.05
#2012-04-03|1200.31
#2012-04-04|1136.31
#2012-04-05|1152.47
#2012-04-06| .
#2012-04-09|1143.60
#2012-04-10|1108.66
#2012-04-11|1129.18
#2012-04-12|1140.30
#2012-04-13|1128.29
#2012-04-16|1130.04
#2012-04-17|1146.13
#2012-04-18|1136.75
#2012-04-19|1129.58
#2012-04-20|1130.99
#2012-04-23|1105.23
#2012-04-24|1121.12
#2012-04-25|1130.58
#2012-04-26|1151.12
#2012-04-27|1155.94
#2012-04-30|1151.89
#2012-05-01|1153.83
#2012-05-02|1143.84
#2012-05-03|1136.85
#2012-05-04|1117.74
#2012-05-07|1114.84
#2012-05-08|1082.50
#2012-05-09|1074.72
#2012-05-10|1106.04
#2012-05-11|1102.72
#2012-05-14|1062.95
#2012-05-15|1038.38
#2012-05-16|1039.67
#2012-05-17|1040.66
#2012-05-18|1054.43
#2012-05-21|1059.85
#2012-05-22|1083.09
#2012-05-23|1036.55
#2012-05-24|1074.58
#2012-05-25|1064.40
#2012-05-28| .
#2012-05-29|1098.69
#2012-05-30|1049.77
#2012-05-31|1065.17
#2012-06-01|1066.66
#2012-06-04|1084.34
#2012-06-05|1098.39
#2012-06-06|1134.73
#2012-06-07|1116.72
#2012-06-08|1088.72
#2012-06-11|1096.23
#2012-06-12|1105.91
#2012-06-13|1124.50
#2012-06-14|1105.66
#2012-06-15|1118.54
#2012-06-18|1135.96
#2012-06-19|1151.55
#2012-06-20|1157.01
#2012-06-21|1130.23
#2012-06-22|1071.19
#2012-06-25|1050.50
#2012-06-26|1069.46
#2012-06-27|1056.01
#2012-06-28|1033.91
#2012-06-29|1074.00
#2012-07-02|1062.89
#2012-07-03|1068.56
#2012-07-04| .
#2012-07-05|1083.77
#2012-07-06|1047.52
#2012-07-09|1028.04
#2012-07-10|1041.27
#2012-07-11|1017.07
#2012-07-12| 992.28
#2012-07-13|1020.12
#2012-07-16|1020.25
#2012-07-17|1011.72
#2012-07-18|1024.23
#2012-07-19|1016.38
#2012-07-20|1009.91
#2012-07-23| 982.42
#2012-07-24| 985.52
#2012-07-25| 994.06
#2012-07-26|1020.94
#2012-07-27|1055.56
#2012-07-30|1058.70
#2012-07-31|1043.04
#2012-08-01|1036.83
#2012-08-02|1025.51
#2012-08-03|1052.56
#2012-08-06|1063.41
#2012-08-07|1060.72
#2012-08-08|1060.56
#2012-08-09|1070.18
#2012-08-10|1085.72
#2012-08-13|1073.88
#2012-08-14|1072.70
#2012-08-15|1061.46
#2012-08-16|1072.76
#2012-08-17|1059.07
#2012-08-20|1046.99
#2012-08-21|1077.58
#2012-08-22|1056.87
#2012-08-23|1066.45
#2012-08-24|1045.30
#2012-08-27|1042.97
#2012-08-28|1015.02
#2012-08-29|1002.40
#2012-08-30| 973.46
#2012-08-31| 968.45
#2012-09-03| .
#2012-09-04| 961.77
#2012-09-05| 964.67
#2012-09-06|1002.41
#2012-09-07|1054.25
#2012-09-10|1063.02
#2012-09-11|1057.83
#2012-09-12|1020.03
#2012-09-13|1022.77
#2012-09-14|1086.45
#2012-09-17|1089.68
#2012-09-18|1093.28
#2012-09-19|1104.51
#2012-09-20|1084.44
#2012-09-21|1084.57
#2012-09-24|1081.28
#2012-09-25|1080.73
#2012-09-26|1032.15
#2012-09-27|1051.00
#2012-09-28|1060.15
#2012-10-01|1059.45
#2012-10-02|1038.50
#2012-10-03|1010.67
#2012-10-04| 999.14
#2012-10-05|1007.34
#2012-10-08| 998.21
#2012-10-09|1011.07
#2012-10-10|1014.22
#2012-10-11|1021.12
#2012-10-12|1024.81
#2012-10-15|1000.51
#2012-10-16|1029.04
#2012-10-17|1051.21
#2012-10-18|1026.49
#2012-10-19|1020.06
#2012-10-22|1030.76
#2012-10-23| 999.51
#2012-10-24|1014.32
#2012-10-25|1023.94
#2012-10-26|1028.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.34
#2012-11-01|1046.83
#2012-11-02|1038.80
#2012-11-05|1043.61
#2012-11-06|1044.59
#2012-11-07|1063.73
#2012-11-08|1044.16
#2012-11-09|1038.19
#2012-11-12|1026.27
#2012-11-13|1014.89
#2012-11-14| 980.91
#2012-11-15| 960.87
#2012-11-16| 966.40
#2012-11-19| 993.46
#2012-11-20| 986.60
#2012-11-21| 973.16
#2012-11-22| .
#2012-11-23| 996.35
#2012-11-26|1006.06
#2012-11-27|1004.31
#2012-11-28| 982.04
#2012-11-29|1009.27
#2012-11-30|1000.00
#2012-12-03|1012.43
#2012-12-04|1018.23
#2012-12-05|1023.38
#2012-12-06|1042.53
#2012-12-07|1043.04
#2012-12-10|1039.29
#2012-12-11|1050.96
#2012-12-12|1072.33
#2012-12-13|1084.15
#2012-12-14|1089.75
#2012-12-17|1099.07
#2012-12-18|1105.95
#2012-12-19|1126.74
#2012-12-20|1124.61
#2012-12-21|1111.96
#2012-12-24|1112.60
#2012-12-25|1112.09
#2012-12-26|1115.82
#2012-12-27|1137.37
#2012-12-28|1145.19
#2012-12-31|1144.38
#2013-01-01|1144.38
#2013-01-02|1168.90
#2013-01-03|1163.42
#2013-01-04|1146.44
#2013-01-07|1146.11
#2013-01-08|1132.30
#2013-01-09|1134.98
#2013-01-10|1138.00
#2013-01-11|1125.92
#2013-01-14|1132.97
#2013-01-15|1124.05
#2013-01-16|1113.00
#2013-01-17|1106.83
#2013-01-18|1107.40
#2013-01-21|1107.03
#2013-01-22|1104.25
#2013-01-23|1093.22
#2013-01-24|1089.91
#2013-01-25|1079.78
#2013-01-28|1060.22
#2013-01-29|1067.18
#2013-01-30|1070.92
#2013-01-31|1078.08
#2013-02-01|1104.61
#2013-02-04|1109.13
#2013-02-05|1105.28
#2013-02-06|1092.09
#2013-02-07|1097.81
#2013-02-08|1107.23
#2013-02-11|1075.27
#2013-02-12|1066.32
#2013-02-13|1089.55
#2013-02-14|1076.31
#2013-02-15|1056.97
#2013-02-18|1021.55
#2013-02-19|1020.98
#2013-02-20|1004.97
#2013-02-21| 972.02
#2013-02-22| 972.54
#2013-02-25| 983.15
#2013-02-26| 978.84
#2013-02-27| 973.80
#2013-02-28|1003.76
#2013-03-01| 938.70
#2013-03-04| 922.62
#2013-03-05| 934.00
#2013-03-06| 927.04
#2013-03-07| 932.58
#2013-03-08| 936.76
#2013-03-11| .
#2013-03-12| 940.99
#2013-03-13| 925.54
#2013-03-14| 919.88
#2013-03-15| 926.50
#2013-03-18| 928.27
#2013-03-19| 910.50
#2013-03-20| 901.70
#2013-03-21| 897.69
#2013-03-22| 904.34
#2013-03-25| 891.41
#2013-03-26| 900.76
#2013-03-27| 889.65
#2013-03-28| 897.41
#2013-03-29| .
#2013-04-01| 896.72
#2013-04-02| 896.05
#2013-04-03| 857.18
#2013-04-04| 843.67
#2013-04-05| 841.57
#2013-04-08| 836.79
#2013-04-09| 859.22
#2013-04-10| 872.31
#2013-04-11| 861.13
#2013-04-12| 842.08
#2013-04-15| 774.77
#2013-04-16| 782.90
#2013-04-17| 765.25
#2013-04-18| 758.82
#2013-04-19| 770.86
#2013-04-22| 781.80
#2013-04-23| 777.13
#2013-04-24| 788.62
#2013-04-25| 823.79
#2013-04-26| 811.60
#2013-04-29| 818.39
#2013-04-30| 807.21
#2013-05-01| 802.03
#2013-05-02| 803.83
#2013-05-03| 796.49
#2013-05-06| 787.96
#2013-05-07| 794.12
#2013-05-08| 794.51
#2013-05-09| 805.19
#2013-05-10| 779.79
#2013-05-13| 765.49
#2013-05-14| 749.18
#2013-05-15| 727.40
#2013-05-16| 715.33
#2013-05-17| 716.50
#2013-05-20| 698.06
#2013-05-21| 694.44
#2013-05-22| 700.04
#2013-05-23| 704.85
#2013-05-24| 701.05
#2013-05-27| 694.42
#2013-05-28| 690.71
#2013-05-29| 698.06
#2013-05-30| 710.44
#2013-05-31| 723.50
#2013-06-03| 724.54
#2013-06-04| 725.35
#2013-06-05| 706.08
#2013-06-06| 701.33
#2013-06-07| 707.99
#2013-06-10| 694.35
#2013-06-11| 686.66
#2013-06-12| 682.86
#2013-06-13| 674.93
#2013-06-14| 677.04
#2013-06-17| 681.35
#2013-06-18| 680.23
#2013-06-19| 676.41
#2013-06-20| 637.02
#2013-06-21| 631.82
#2013-06-24| 624.03
#2013-06-25| 614.28
#2013-06-26| 597.86
#2013-06-27| 606.04
#2013-06-28| 633.41
#2013-07-01| 644.41
#2013-07-02| 659.16
#2013-07-03| 623.80
#2013-07-04| 634.73
#2013-07-05| 614.05
#2013-07-08| 605.22
#2013-07-09| 616.69
#2013-07-10| 612.88
#2013-07-11| 639.06
#2013-07-12| 641.49
#2013-07-15| 639.66
#2013-07-16| 639.53
#2013-07-17| 649.74
#2013-07-18| 637.79
#2013-07-19| 639.71
#2013-07-22| 656.39
#2013-07-23| 677.88
#2013-07-24| 682.76
#2013-07-25| 676.23
#2013-07-26| 667.45
#2013-07-29| 678.85
#2013-07-30| 676.06
#2013-07-31| 668.93
#2013-08-01| 673.33
#2013-08-02| 676.58
#2013-08-05| 671.17
#2013-08-06| 656.09
#2013-08-07| 646.09
#2013-08-08| 656.96
#2013-08-09| 662.42
#2013-08-12| 692.96
#2013-08-13| 704.27
#2013-08-14| 708.18
#2013-08-15| 705.90
#2013-08-16| 735.51
#2013-08-19| 714.86
#2013-08-20| 712.09
#2013-08-21| 721.97
#2013-08-22| 706.47
#2013-08-23| 716.40
#2013-08-26| 723.17
#2013-08-27| 721.13
#2013-08-28| 709.74
#2013-08-29| 689.06
#2013-08-30| 692.53
#2013-09-02| 704.23
#2013-09-03| 699.11
#2013-09-04| 701.73
#2013-09-05| 711.50
#2013-09-06| 726.83
#2013-09-09| 730.35
#2013-09-10| 739.07
#2013-09-11| 741.68
#2013-09-12| 734.88
#2013-09-13| 715.01
#2013-09-16| 732.31
#2013-09-17| 731.74
#2013-09-18| 724.94
#2013-09-19| 770.36
#2013-09-20| 737.32
#2013-09-23| 738.78
#2013-09-24| 737.86
#2013-09-25| 732.86
#2013-09-26| 726.71
#2013-09-27| 722.00
#2013-09-30| 721.46
#2013-10-01| 708.28
#2013-10-02| 702.65
#2013-10-03| 704.36
#2013-10-04| 707.97
#2013-10-07| 705.31
#2013-10-08| 705.13
#2013-10-09| 696.37
#2013-10-10| 712.40
#2013-10-11| 708.75
#2013-10-14| 707.98
#2013-10-15| 713.86
#2013-10-16| 730.75
#2013-10-17| 734.51
#2013-10-18| 745.02
#2013-10-21| 743.04
#2013-10-22| 764.91
#2013-10-23| 763.32
#2013-10-24| 762.27
#2013-10-25| 759.53
#2013-10-28| 768.54
#2013-10-29| 766.25
#2013-10-30| 764.27
#2013-10-31| 744.75
#2013-11-01| 727.10
#2013-11-04| 725.23
#2013-11-05| 724.54
#2013-11-06| 734.91
#2013-11-07| 749.17
#2013-11-08| 731.15
#2013-11-11| 727.56
#2013-11-12| 731.28
#2013-11-13| 724.63
#2013-11-14| 727.07
#2013-11-15| 743.39
#2013-11-18| 747.77
#2013-11-19| 732.60
#2013-11-20| 735.28
#2013-11-21| 706.37
#2013-11-22| 695.79
#2013-11-25| 683.62
#2013-11-26| 677.40
#2013-11-27| 668.14
#2013-11-28| 679.40
#2013-11-29| 683.47
#2013-12-02| 671.87
#2013-12-03| 649.92
#2013-12-04| 640.98
#2013-12-05| 639.38
#2013-12-06| 645.77
#2013-12-09| 640.63
#2013-12-10| 650.72
#2013-12-11| 646.95
#2013-12-12| 620.38
#2013-12-13| 616.93
#2013-12-16| 616.72
#2013-12-17| 625.04
#2013-12-18| 622.67
#2013-12-19| 615.71
#2013-12-20| 625.71
#2013-12-23| 627.82
#2013-12-24| 626.69
#2013-12-25| 626.77
#2013-12-26| 625.28
#2013-12-27| 635.21
#2013-12-30| 645.83
#2013-12-31| 645.21
#2014-01-01| 645.21
#2014-01-02| 652.19
#2014-01-03| 653.53
#2014-01-06| 652.34
#2014-01-07| 651.80
#2014-01-08| 640.31
#2014-01-09| 621.68
#2014-01-10| 620.89
#2014-01-13| 625.89
#2014-01-14| 638.08
#2014-01-15| 633.53
#2014-01-16| 643.51
#2014-01-17| 658.01
#2014-01-20| 671.50
#2014-01-21| 668.07
#2014-01-22| 674.13
#2014-01-23| 676.82
#2014-01-24| 676.22
#2014-01-27| 664.72
#2014-01-28| 667.33
#2014-01-29| 670.61
#2014-01-30| 668.87
#2014-01-31| 664.70
#2014-02-03| 658.55
#2014-02-04| 656.36
#2014-02-05| 657.27
#2014-02-06| 665.29
#2014-02-07| 664.86
#2014-02-10| 679.29
#2014-02-11| 698.87
#2014-02-12| 717.05
#2014-02-13| 708.97
#2014-02-14| 743.41
#2014-02-17| 749.44
#2014-02-18| 738.20
#2014-02-19| 738.06
#2014-02-20| 721.22
#2014-02-21| 736.57
#2014-02-24| 740.35
#2014-02-25| 735.86
#2014-02-26| 716.95
#2014-02-27| 720.08
#2014-02-28| 727.94
#2014-03-03| 732.47
#2014-03-04| 729.01
#2014-03-05| 727.89
#2014-03-06| 751.04
#2014-03-07| 743.98
#2014-03-10| 740.12
#2014-03-11| 738.90
#2014-03-12| 741.08
#2014-03-13| 744.71
#2014-03-14| 747.84
#2014-03-17| 762.54
#2014-03-18| 750.79
#2014-03-19| 739.86
#2014-03-20| 722.86
#2014-03-21| 727.04
#2014-03-24| 725.21
#2014-03-25| 732.77
#2014-03-26| 741.67
#2014-03-27| 721.53
#2014-03-28| 735.34
#2014-03-31| 734.38
#2014-04-01| 734.28
#2014-04-02| 745.98
#2014-04-03| 739.75
#2014-04-04| 749.62
#2014-04-07| 747.40
#2014-04-08| 754.13
#2014-04-09| 755.23
#2014-04-10| 765.08
#2014-04-11| 757.45
#2014-04-14| 756.15
#2014-04-15| 739.07
#2014-04-16| 742.80
#2014-04-17| 754.52
#2014-04-18| 754.00
#2014-04-21| 753.39
#2014-04-22| 753.01
#2014-04-23| 751.83
#2014-04-24| 755.66
#2014-04-25| 752.39
#2014-04-28| 753.72
#2014-04-29| 748.08
#2014-04-30| 752.48
#2014-05-01| 755.87
#2014-05-02| 762.27
#2014-05-05| 765.21
#2014-05-06| 761.77
#2014-05-07| 764.13
#2014-05-08| 762.05
#2014-05-09| 751.36
#2014-05-12| 757.35
#2014-05-13| 760.04
#2014-05-14| 761.02
#2014-05-15| 750.56
#2014-05-16| 746.11
#2014-05-19| 746.81
#2014-05-20| 736.63
#2014-05-21| 737.07
#2014-05-22| 745.12
#2014-05-23| 748.15
#2014-05-26| 743.15
#2014-05-27| 723.61
#2014-05-28| 707.78
#2014-05-29| 706.95
#2014-05-30| 696.72
#2014-06-02| 700.57
#2014-06-03| 702.56
#2014-06-04| 699.53
#2014-06-05| 702.56
#2014-06-06| 712.76
#2014-06-09| 709.54
#2014-06-10| 708.40
#2014-06-11| 709.92
#2014-06-12| 713.17
#2014-06-13| 702.89
#2014-06-16| 703.77
#2014-06-17| 699.62
#2014-06-18| 709.10
#2014-06-19| 727.60
#2014-06-20| 730.93
#2014-06-23| 739.68
#2014-06-24| 739.73
#2014-06-25| 716.14
#2014-06-26| 715.73
#2014-06-27| 715.33
#2014-06-30| 713.01
#2014-07-01| 728.72
#2014-07-02| 727.47
#2014-07-03| 725.18
#2014-07-04| 725.96
#2014-07-07| 723.36
#2014-07-08| 727.95
#2014-07-09| 737.92
#2014-07-10| 738.12
#2014-07-11| 737.39
#2014-07-14| 740.47
#2014-07-15| 733.92
#2014-07-16| 735.40
#2014-07-17| 731.98
#2014-07-18| 729.50
#2014-07-21| 740.43
#2014-07-22| 747.41
#2014-07-23| 753.45
#2014-07-24| 744.53
#2014-07-25| 749.83
#2014-07-28| 772.58
#2014-07-29| 755.53
#2014-07-30| 739.74
#2014-07-31| 727.40
#2014-08-01| 719.66
#2014-08-04| 725.51
#2014-08-05| 719.86
#2014-08-06| 726.92
#2014-08-07| 724.30
#2014-08-08| 733.45
#2014-08-11| 747.66
#2014-08-12| 746.38
#2014-08-13| 738.00
#2014-08-14| 735.32
#2014-08-15| 729.13
#2014-08-18| 734.70
#2014-08-19| 735.67
#2014-08-20| 726.70
#2014-08-21| 717.41
#2014-08-22| 711.47
#2014-08-25| 712.43
#2014-08-26| 718.70
#2014-08-27| 725.22
#2014-08-28| 718.57
#2014-08-29| 722.02
#2014-09-01| 717.53
#2014-09-02| 711.99
#2014-09-03| 709.60
#2014-09-04| 704.43
#2014-09-05| 684.50
#2014-09-08| 684.28
#2014-09-09| 677.32
#2014-09-10| 654.51
#2014-09-11| 648.14
#2014-09-12| 648.80
#2014-09-15| 651.94
#2014-09-16| 650.83
#2014-09-17| 649.48
#2014-09-18| 641.19
#2014-09-19| 636.61
#2014-09-22| 615.56
#2014-09-23| 609.63
#2014-09-24| 608.89
#2014-09-25| 596.33
#2014-09-26| 598.01
#2014-09-29| 591.84
#2014-09-30| 590.41
#2014-10-01| 583.02
#2014-10-02| 586.38
#2014-10-03| 569.67
#2014-10-06| 577.97
#2014-10-07| 583.44
#2014-10-08| 572.61
#2014-10-09| 589.67
#2014-10-10| 568.83
#2014-10-13| 579.41
#2014-10-14| 586.96
#2014-10-15| 571.94
#2014-10-16| 570.25
#2014-10-17| 569.03
#2014-10-20| 558.60
#2014-10-21| 567.33
#2014-10-22| 555.93
#2014-10-23| 551.14
#2014-10-24| 551.51
#2014-10-27| 547.66
#2014-10-28| 554.44
#2014-10-29| 558.76
#2014-10-30| 537.79
#2014-10-31| 522.20
#2014-11-03| 535.11
#2014-11-04| 541.21
#2014-11-05| 523.46
#2014-11-06| 525.54
#2014-11-07| 529.44
#2014-11-10| 541.63
#2014-11-11| 532.13
#2014-11-12| 537.10
#2014-11-13| 534.48
#2014-11-14| 522.68
#2014-11-17| 537.31
#2014-11-18| 552.35
#2014-11-19| 563.88
#2014-11-20| 548.46
#2014-11-21| 569.19
#2014-11-24| 560.62
#2014-11-25| 560.55
#2014-11-26| 561.19
#2014-11-27| 561.46
#2014-11-28| 541.25
#2014-12-01| 532.63
#2014-12-02| 530.98
#2014-12-03| 529.63
#2014-12-04| 528.48
#2014-12-05| 515.74
#2014-12-08| 502.75
#2014-12-09| 513.06
#2014-12-10| 512.08
#2014-12-11| 495.97
#2014-12-12| 488.68
#2014-12-15| 484.15
#2014-12-16| 483.04
#2014-12-17| 480.78
#2014-12-18| 513.59
#2014-12-19| 511.97
#2014-12-22| 511.89
#2014-12-23| 501.26
#2014-12-24| 494.93
#2014-12-25| 494.98
#2014-12-26| 498.07
#2014-12-29| 514.51
#2014-12-30| 515.80
#2014-12-31| 517.46
#2015-01-01| 517.46
#2015-01-02| 508.87
#2015-01-05| 506.54
#2015-01-06| 526.08
#2015-01-07| 532.09
#2015-01-08| 544.26
#2015-01-09| 546.52
#2015-01-12| 561.16
#2015-01-13| 587.70
#2015-01-14| 567.47
#2015-01-15| 579.38
#2015-01-16| 578.04
#2015-01-19| 584.06
#2015-01-20| 593.82
#2015-01-21| 605.48
#2015-01-22| 613.40
#2015-01-23| 603.40
#2015-01-26| 583.07
#2015-01-27| 599.01
#2015-01-28| 602.26
#2015-01-29| 592.30
#2015-01-30| 593.09
#2015-02-02| 610.33
#2015-02-03| 638.61
#2015-02-04| 629.40
#2015-02-05| 643.45
#2015-02-06| 630.14
#2015-02-09| 617.00
#2015-02-10| 611.05
#2015-02-11| 602.16
#2015-02-12| 606.20
#2015-02-13| 608.70
#2015-02-16| 609.23
#2015-02-17| 591.91
#2015-02-18| 587.49
#2015-02-19| 594.31
#2015-02-20| 592.70
#2015-02-23| 587.18
#2015-02-24| 593.29
#2015-02-25| 595.52
#2015-02-26| 594.02
#2015-02-27| 589.43
#2015-03-02| 580.77
#2015-03-03| 566.54
#2015-03-04| 557.07
#2015-03-05| 548.89
#2015-03-06| 529.70
#2015-03-09| 511.17
#2015-03-10| 492.73
#2015-03-11| 490.56
#2015-03-12| 497.24
#2015-03-13| 478.18
#2015-03-16| 483.39
#2015-03-17| 487.87
#2015-03-18| 494.22
#2015-03-19| 511.28
#2015-03-20| 525.85
#2015-03-23| 535.81
#2015-03-24| 533.74
#2015-03-25| 531.28
#2015-03-26| 531.05
#2015-03-27| 516.55
#2015-03-30| 508.05
#2015-03-31| 501.68
#2015-04-01| 502.65
#2015-04-02| 505.90
#2015-04-03| 513.96
#2015-04-06| 517.10
#2015-04-07| 516.57
#2015-04-08| 512.96
#2015-04-09| 505.51
#2015-04-10| 512.68
#2015-04-13| 511.35
#2015-04-14| 523.66
#2015-04-15| 523.93
#2015-04-16| 531.30
#2015-04-17| 529.45
#2015-04-20| 525.38
#2015-04-21| 527.14
#2015-04-22| 520.37
#2015-04-23| 518.87
#2015-04-24| 520.90
#2015-04-27| 526.42
#2015-04-28| 557.89
#2015-04-29| 563.11
#2015-04-30| 544.10
#2015-05-01| 540.68
#2015-05-04| 541.77
#2015-05-05| 552.12
#2015-05-06| 549.58
#2015-05-07| 518.71
#2015-05-08| 521.74
#2015-05-11| 516.72
#2015-05-12| 515.15
#2015-05-13| 525.33
#2015-05-14| 529.47
#2015-05-15| 525.92
#2015-05-18| 522.17
#2015-05-19| 509.89
#2015-05-20| 508.05
#2015-05-21| 510.75
#2015-05-22| 507.16
#2015-05-25| 497.11
#2015-05-26| 486.79
#2015-05-27| 479.86
#2015-05-28| 478.88
#2015-05-29| 484.02
#2015-06-01| 474.41
#2015-06-02| 477.20
#2015-06-03| 470.02
#2015-06-04| 453.46
#2015-06-05| 446.98
#2015-06-08| 438.37
#2015-06-09| 456.24
#2015-06-10| 466.41
#2015-06-11| 459.09
#2015-06-12| 456.02
#2015-06-15| 447.45
#2015-06-16| 448.15
#2015-06-17| 446.08
#2015-06-18| 461.64
#2015-06-19| 463.61
#2015-06-22| 459.07
#2015-06-23| 453.40
#2015-06-24| 451.47
#2015-06-25| 454.52
#2015-06-26| 450.48
#2015-06-29| 450.22
#2015-06-30| 444.75
#2015-07-01| 430.15
#2015-07-02| 428.46
#2015-07-03| 429.14
#2015-07-06| 424.94
#2015-07-07| 415.69
#2015-07-08| 408.19
#2015-07-09| 409.69
#2015-07-10| 412.74
#2015-07-13| 415.37
#2015-07-14| 421.78
#2015-07-15| 427.52
#2015-07-16| 424.50
#2015-07-17| 419.27
#2015-07-20| 396.44
#2015-07-21| 403.08
#2015-07-22| 397.70
#2015-07-23| 393.75
#2015-07-24| 375.06
#2015-07-27| 383.28
#2015-07-28| 376.70
#2015-07-29| 379.12
#2015-07-30| 374.06
#2015-07-31| 377.08
#2015-08-03| 367.13
#2015-08-04| 366.25
#2015-08-05| 368.18
#2015-08-06| 365.70
#2015-08-07| 372.83
#2015-08-10| 370.83
#2015-08-11| 376.37
#2015-08-12| 389.57
#2015-08-13| 380.33
#2015-08-14| 372.55
#2015-08-17| 373.63
#2015-08-18| 375.59
#2015-08-19| 382.05
#2015-08-20| 415.46
#2015-08-21| 414.51
#2015-08-24| 405.92
#2015-08-25| 390.38
#2015-08-26| 373.32
#2015-08-27| 379.99
#2015-08-28| 397.08
#2015-08-31| 399.25
#2015-09-01| 383.66
#2015-09-02| 375.56
#2015-09-03| 388.45
#2015-09-04| 367.98
#2015-09-07| 367.54
#2015-09-08| 380.19
#2015-09-09| 381.97
#2015-09-10| 380.80
#2015-09-11| 367.17
#2015-09-14| 374.34
#2015-09-15| 376.60
#2015-09-16| 381.09
#2015-09-17| 381.00
#2015-09-18| 384.26
#2015-09-21| 374.33
#2015-09-22| 356.86
#2015-09-23| 351.16
#2015-09-24| 344.92
#2015-09-25| 353.19
#2015-09-28| 334.65
#2015-09-29| 334.73
#2015-09-30| 340.77
#2015-10-01| 346.31
#2015-10-02| 355.71
#2015-10-05| 370.73
#2015-10-06| 387.88
#2015-10-07| 389.93
#2015-10-08| 393.19
#2015-10-09| 412.43
#2015-10-12| 418.57
#2015-10-13| 407.91
#2015-10-14| 411.54
#2015-10-15| 423.15
#2015-10-16| 421.41
#2015-10-19| 406.08
#2015-10-20| 403.89
#2015-10-21| 388.87
#2015-10-22| 393.98
#2015-10-23| 395.07
#2015-10-26| 397.34
#2015-10-27| 393.89
#2015-10-28| 398.81
#2015-10-29| 378.99
#2015-10-30| 379.19
#2015-11-02| 379.09
#2015-11-03| 381.21
#2015-11-04| 382.43
#2015-11-05| 369.18
#2015-11-06| 345.73
#2015-11-09| 343.50
#2015-11-10| 336.85
#2015-11-11| 336.37
#2015-11-12| 334.09
#2015-11-13| 325.34
#2015-11-16| 329.77
#2015-11-17| 324.27
#2015-11-18| 321.64
#2015-11-19| 341.85
#2015-11-20| 345.20
#2015-11-23| 338.04
#2015-11-24| 339.91
#2015-11-25| 334.67
#2015-11-26| 338.39
#2015-11-27| 332.09
#2015-11-30| 329.33
#2015-12-01| 333.09
#2015-12-02| 329.32
#2015-12-03| 326.25
#2015-12-04| 323.05
#2015-12-07| 324.34
#2015-12-08| 313.94
#2015-12-09| 316.67
#2015-12-10| 323.46
#2015-12-11| 315.66
#2015-12-14| 313.26
#2015-12-15| 317.58
#2015-12-16| 316.69
#2015-12-17| 314.40
#2015-12-18| 316.43
#2015-12-21| 327.43
#2015-12-22| 325.60
#2015-12-23| 338.49
#2015-12-24| 341.70
#2015-12-25| 341.70
#2015-12-28| 335.88
#2015-12-29| 334.60
#2015-12-30| 324.30
#2015-12-31| 323.68
#2016-01-01| 323.68
#2016-01-04| 324.62
#2016-01-05| 334.63
#2016-01-06| 336.51
#2016-01-07| 339.15
#2016-01-08| 333.52
#2016-01-11| 341.11
#2016-01-12| 337.50
#2016-01-13| 341.51
#2016-01-14| 340.13
#2016-01-15| 334.68
#2016-01-18| 343.22
#2016-01-19| 339.80
#2016-01-20| 334.65
#2016-01-21| 342.44
#2016-01-22| 344.54
#2016-01-25| 349.83
#2016-01-26| 374.93
#2016-01-27| 377.12
#2016-01-28| 371.00
#2016-01-29| 380.00
#2016-02-01| 392.87
#2016-02-02| 381.88
#2016-02-03| 389.72
#2016-02-04| 436.66
#2016-02-05| 425.98
#2016-02-08| 448.87
#2016-02-09| 441.03
#2016-02-10| 422.98
#2016-02-11| 450.45
#2016-02-12| 464.13
#2016-02-15| 457.19
#2016-02-16| 452.57
#2016-02-17| 456.53
#2016-02-18| 440.18
#2016-02-19| 453.53
#2016-02-22| 452.86
#2016-02-23| 459.84
#2016-02-24| 474.56
#2016-02-25| 480.22
#2016-02-26| 468.85
#2016-02-29| 486.63
#2016-03-01| 495.68
#2016-03-02| 490.16
#2016-03-03| 509.22
#2016-03-04| 539.97
#2016-03-07| 546.45
#2016-03-08| 530.72
#2016-03-09| 511.77
#2016-03-10| 527.15
#2016-03-11| 537.40
#2016-03-14| 516.62
#2016-03-15| 505.84
#2016-03-16| 508.12
#2016-03-17| 556.75
#2016-03-18| 528.87
#2016-03-21| 532.54
#2016-03-22| 541.61
#2016-03-23| 513.60
#2016-03-24| 513.62
#2016-03-25| 513.65
#2016-03-28| 511.85
#2016-03-29| 514.12
#2016-03-30| 544.45
#2016-03-31| 540.72
#2016-04-01| 527.85
#2016-04-04| 526.20
#2016-04-05| 518.53
#2016-04-06| 521.09
#2016-04-07| 527.27
#2016-04-08| 534.77
#2016-04-11| 564.79
#2016-04-12| 572.38
#2016-04-13| 571.47
#2016-04-14| 562.29
#2016-04-15| 552.49
#2016-04-18| 557.36
#2016-04-19| 566.25
#2016-04-20| 588.88
#2016-04-21| 578.54
#2016-04-22| 574.88
#2016-04-25| 563.73
#2016-04-26| 554.33
#2016-04-27| 550.26
#2016-04-28| 581.68
#2016-04-29| 602.86
#2016-05-02| 598.27
#2016-05-03| 576.52
#2016-05-04| 560.85
#2016-05-05| 561.61
#2016-05-06| 581.71
#2016-05-09| 538.57
#2016-05-10| 532.04
#2016-05-11| 560.24
#2016-05-12| 560.81
#2016-05-13| 556.86
#2016-05-16| 554.05
#2016-05-17| 557.23
#2016-05-18| 549.72
#2016-05-19| 518.45
#2016-05-20| 527.93
#2016-05-23| 525.97
#2016-05-24| 516.60
#2016-05-25| 504.73
#2016-05-26| 514.64
#2016-05-27| 508.76
#2016-05-30| 500.51
#2016-05-31| 493.84
#2016-06-01| 501.85
#2016-06-02| 506.64
#2016-06-03| 540.40
#2016-06-06| 551.40
#2016-06-07| 560.55
#2016-06-08| 582.48
#2016-06-09| 572.18
#2016-06-10| 567.27
#2016-06-13| 552.44
#2016-06-14| 535.86
#2016-06-15| 537.44
#2016-06-16| 528.58
#2016-06-17| 539.36
#2016-06-20| 547.37
#2016-06-21| 541.91
#2016-06-22| 541.36
#2016-06-23| 553.86
#2016-06-24| 560.53
#2016-06-27| 543.51
#2016-06-28| 548.64
#2016-06-29| 580.08
#2016-06-30| 589.83
#2016-07-01| 617.75
#2016-07-04| 638.59
#2016-07-05| 620.34
#2016-07-06| 635.74
#2016-07-07| 627.52
#2016-07-08| 639.10
#2016-07-11| 663.90
#2016-07-12| 663.29
#2016-07-13| 662.13
#2016-07-14| 677.86
#2016-07-15| 678.63
#2016-07-18| 674.93
#2016-07-19| 680.15
#2016-07-20| 661.50
#2016-07-21| 675.54
#2016-07-22| 674.66
#2016-07-25| 654.91
#2016-07-26| 678.13
#2016-07-27| 696.67
#2016-07-28| 710.05
#2016-07-29| 721.03
#2016-08-01| 731.90
#2016-08-02| 744.95
#2016-08-03| 743.40
#2016-08-04| 752.22
#2016-08-05| 728.99
#2016-08-08| 735.80
#2016-08-09| 746.31
#2016-08-10| 757.67
#2016-08-11| 766.72
#2016-08-12| 751.97
#2016-08-15| 743.80
#2016-08-16| 723.56
#2016-08-17| 703.14
#2016-08-18| 719.27
#2016-08-19| 705.02
#2016-08-22| 684.13
#2016-08-23| 677.86
#2016-08-24| 664.29
#2016-08-25| 657.91
#2016-08-26| 666.46
#2016-08-29| 646.67
#2016-08-30| 631.87
#2016-08-31| 604.79
#2016-09-01| 617.81
#2016-09-02| 634.00
#2016-09-05| 638.26
#2016-09-06| 660.91
#2016-09-07| 656.60
#2016-09-08| 663.75
#2016-09-09| 632.99
#2016-09-12| 616.16
#2016-09-13| 611.31
#2016-09-14| 613.11
#2016-09-15| 607.77
#2016-09-16| 588.70
#2016-09-19| 603.45
#2016-09-20| 597.48
#2016-09-21| 617.70
#2016-09-22| 644.70
#2016-09-23| 636.07
#2016-09-26| 627.91
#2016-09-27| 624.12
#2016-09-28| 623.65
#2016-09-29| 623.96
#2016-09-30| 632.84
#2016-10-03| 626.59
#2016-10-04| 601.95
#2016-10-05| 581.81
#2016-10-06| 570.92
#2016-10-07| 571.40
#2016-10-10| 573.11
#2016-10-11| 560.70
#2016-10-12| 561.04
#2016-10-13| 562.49
#2016-10-14| 563.81
#2016-10-17| 560.03
#2016-10-18| 574.88
#2016-10-19| 588.39
#2016-10-20| 579.13
#2016-10-21| 579.58
#2016-10-24| 566.65
#2016-10-25| 577.34
#2016-10-26| 574.09
#2016-10-27| 562.06
#2016-10-28| 561.97
#2016-10-31| 568.85
#2016-11-01| 594.28
#2016-11-02| 595.92
#2016-11-03| 592.60
#2016-11-04| 578.54
#2016-11-07| 576.52
#2016-11-08| 572.88
#2016-11-09| 580.16
#2016-11-10| 556.27
#2016-11-11| 524.08
#2016-11-14| 503.59
#2016-11-15| 515.27
#2016-11-16| 513.84
#2016-11-17| 524.83
#2016-11-18| 507.79
#2016-11-21| 514.86
#2016-11-22| 512.45
#2016-11-23| 499.77
#2016-11-24| 501.92
#2016-11-25| 501.84
#2016-11-28| 510.09
#2016-11-29| 498.01
#2016-11-30| 495.19
#2016-12-01| 486.15
#2016-12-02| 490.23
#2016-12-05| 490.67
#2016-12-06| 490.71
#2016-12-07| 498.97
#2016-12-08| 499.98
#2016-12-09| 490.66
#2016-12-12| 483.86
#2016-12-13| 485.63
#2016-12-14| 489.39
#2016-12-15| 454.04
#2016-12-16| 450.39
#2016-12-19| 456.91
#2016-12-20| 458.88
#2016-12-21| 463.54
#2016-12-22| 460.43
#2016-12-23| 457.67
#2016-12-26| 457.55
#2016-12-27| 460.98
#2016-12-28| 477.10
#2016-12-29| 494.58
#2016-12-30| 502.47
#2017-01-02| 502.79
#2017-01-03| 504.52
#2017-01-04| 515.80
#2017-01-05| 527.03
#2017-01-06| 522.97
#2017-01-09| 517.24
#2017-01-10| 528.91
#2017-01-11| 518.77
#2017-01-12| 547.58
#2017-01-13| 545.68
#2017-01-16| 551.17
#2017-01-17| 556.53
#2017-01-18| 561.47
#2017-01-19| 547.46
#2017-01-20| 546.31
#2017-01-23| 566.18
#2017-01-24| 585.49
#2017-01-25| 579.83
#2017-01-26| 575.10
#2017-01-27| 566.67
#2017-01-30| 570.79
#2017-01-31| 578.19
#2017-02-01| 584.72
#2017-02-02| 597.99
#2017-02-03| 591.65
#2017-02-06| 583.83
#2017-02-07| 591.09
#2017-02-08| 601.87
#2017-02-09| 591.36
#2017-02-10| 586.56
#2017-02-13| 595.23
#2017-02-14| 590.61
#2017-02-15| 590.52
#2017-02-16| 593.88
#2017-02-17| 589.98
#2017-02-20| 580.56
#2017-02-21| 579.22
#2017-02-22| 574.29
#2017-02-23| 580.30
#2017-02-24| 564.88
#2017-02-27| 560.06
#2017-02-28| 546.79
#2017-03-01| 547.36
#2017-03-02| 551.43
#2017-03-03| 542.15
#2017-03-06| 538.91
#2017-03-07| 530.88
#2017-03-08| 523.20
#2017-03-09| 506.03
#2017-03-10| 508.70
#2017-03-13| 520.73
#2017-03-14| 526.31
#2017-03-15| 527.55
#2017-03-16| 567.14
#2017-03-17| 563.91
#2017-03-20| 567.50
#2017-03-21| 568.01
#2017-03-22| 577.57
#2017-03-23| 568.27
#2017-03-24| 567.60
#2017-03-27| 568.96
#2017-03-28| 566.71
#2017-03-29| 563.39
#2017-03-30| 564.28
#2017-03-31| 548.65
#2017-04-03| 560.59
#2017-04-04| 577.60
#2017-04-05| 584.52
#2017-04-06| 584.04
#2017-04-07| 593.26
#2017-04-10| 579.95
#2017-04-11| 595.96
#2017-04-12| 588.74
#2017-04-13| 613.62
#2017-04-14| 613.62
#2017-04-17| 618.93
#2017-04-18| 601.05
#2017-04-19| 593.61
#2017-04-20| 586.83
#2017-04-21| 584.43
#2017-04-24| 573.03
#2017-04-25| 563.54
#2017-04-26| 555.84
#2017-04-27| 552.93
#2017-04-28| 548.73
#2017-05-01| 549.83
#2017-05-02| 554.33
#2017-05-03| 546.06
#2017-05-04| 531.21
#2017-05-05| 535.88
#2017-05-08| 527.10
#2017-05-09| 528.05
#2017-05-10| 544.73
#2017-05-11| 547.36
#2017-05-12| 550.72
#2017-05-15| 558.55
#2017-05-16| 561.42
#2017-05-17| 564.32
#2017-05-18| 551.86
#2017-05-19| 558.97
#2017-05-22| 564.16
#2017-05-23| 572.09
#2017-05-24| 550.74
#2017-05-25| 538.83
#2017-05-26| 537.00
#2017-05-29| 529.83
#2017-05-30| 521.01
#2017-05-31| 516.69
#2017-06-01| 513.78
#2017-06-02| 517.97
#2017-06-05| 525.84
#2017-06-06| 537.91
#2017-06-07| 529.17
#2017-06-08| 516.51
#2017-06-09| 529.78
#2017-06-12| 526.87
#2017-06-13| 523.19
#2017-06-14| 532.47
#2017-06-15| 499.41
#2017-06-16| 500.54
#2017-06-19| 497.90
#2017-06-20| 483.41
#2017-06-21| 490.08
#2017-06-22| 497.24
#2017-06-23| 498.75
#2017-06-26| 495.16
#2017-06-27| 499.91
#2017-06-28| 489.49
#2017-06-29| 483.74
#2017-06-30| 489.37
#2017-07-03| 481.00
#2017-07-04| 488.23
#2017-07-05| 489.40
#2017-07-06| 489.98
#2017-07-07| 478.76
#2017-07-10| 482.89
#2017-07-11| 481.83
#2017-07-12| 497.58
#2017-07-13| 493.24
#2017-07-14| 501.85
#2017-07-17| 509.89
#2017-07-18| 505.12
#2017-07-19| 510.39
#2017-07-20| 503.74
#2017-07-21| 505.16
#2017-07-24| 501.04
#2017-07-25| 500.74
#2017-07-26| 506.95
#2017-07-27| 513.70
#2017-07-28| 517.88
#2017-07-31| 518.19
#2017-08-01| 521.05
#2017-08-02| 517.83
#2017-08-03| 516.21
#2017-08-04| 513.65
#2017-08-07| 515.58
#2017-08-08| 519.04
#2017-08-09| 509.35
#2017-08-10| 531.23
#2017-08-11| 526.35
#2017-08-14| 529.81
#2017-08-15| 516.24
#2017-08-16| 520.40
#2017-08-17| 528.79
#2017-08-18| 541.39
#2017-08-21| 546.45
#2017-08-22| 539.74
#2017-08-23| 537.35
#2017-08-24| 540.20
#2017-08-25| 546.72
#2017-08-28| 552.88
#2017-08-29| 575.90
#2017-08-30| 570.06
#2017-08-31| 574.35
#2017-09-01| 574.16
#2017-09-04| 582.80
#2017-09-05| 579.20
#2017-09-06| 579.39
#2017-09-07| 577.64
#2017-09-08| 573.98
#2017-09-11| 562.70
#2017-09-12| 560.97
#2017-09-13| 555.58
#2017-09-14| 548.28
#2017-09-15| 548.43
#2017-09-18| 535.26
#2017-09-19| 528.79
#2017-09-20| 532.26
#2017-09-21| 521.57
#2017-09-22| 527.49
#2017-09-25| 522.72
#2017-09-26| 520.51
#2017-09-27| 516.04
#2017-09-28| 515.83
#2017-09-29| 520.64
#2017-10-02| 519.08
#2017-10-03| 531.53
#2017-10-04| 540.09
#2017-10-05| 537.73
#2017-10-06| 532.80
#2017-10-09| 530.43
#2017-10-10| 535.31
#2017-10-11| 526.26
#2017-10-12| 524.98
#2017-10-13| 532.11
#2017-10-16| 541.85
#2017-10-17| 531.48
#2017-10-18| 528.40
#2017-10-19| 533.08
#2017-10-20| 531.36
#2017-10-23| 529.23
#2017-10-24| 524.46
#2017-10-25| 524.75
#2017-10-26| 539.28
#2017-10-27| 530.19
#2017-10-30| 539.14
#2017-10-31| 535.45
#2017-11-01| 548.02
#2017-11-02| 547.31
#2017-11-03| 538.90
#2017-11-06| 548.59
#2017-11-07| 546.23
#2017-11-08| 553.02
#2017-11-09| 551.05
#2017-11-10| 552.52
#2017-11-13| 544.03
#2017-11-14| 533.96
#2017-11-15| 530.28
#2017-11-16| 535.01
#2017-11-17| 538.99
#2017-11-20| 530.97
#2017-11-21| 542.13
#2017-11-22| 560.51
#2017-11-23| 561.80
#2017-11-24| 566.55
#2017-11-27| 564.41
#2017-11-28| 563.45
#2017-11-29| 566.28
#2017-11-30| 559.92
#2017-12-01| 554.06
#2017-12-04| 548.38
#2017-12-05| 532.96
#2017-12-06| 510.79
#2017-12-07| 512.19
#2017-12-08| 516.08
#2017-12-11| 524.78
#2017-12-12| 509.00
#2017-12-13| 509.65
#2017-12-14| 513.49
#2017-12-15| 530.43
#2017-12-18| 553.96
#2017-12-19| 535.17
#2017-12-20| 549.75
#2017-12-21| 548.21
#2017-12-22| 558.00
#2017-12-25| 558.16
#2017-12-26| 560.41
#2017-12-27| 582.43
#2017-12-28| 580.71
#2017-12-29| 586.29
#2018-01-01| 586.29
#2018-01-02| 584.48
#2018-01-03| 595.53
#2018-01-04| 592.86
#2018-01-05| 598.73
#2018-01-08| 596.01
#2018-01-09| 593.26
#2018-01-10| 593.69
#2018-01-11| 599.85
#2018-01-12| 600.72
#2018-01-15| 618.80
#2018-01-16| 609.75
#2018-01-17| 609.89
#2018-01-18| 612.29
#2018-01-19| 605.95
#2018-01-22| 604.04
#2018-01-23| 593.62
#2018-01-24| 605.04
#2018-01-25| 610.53
#2018-01-26| 597.97
#2018-01-29| 594.46
#2018-01-30| 583.56
#2018-01-31| 588.39
#2018-02-01| 592.42
#2018-02-02| 576.91
#2018-02-05| 560.15
#2018-02-06| 555.41
#2018-02-07| 554.00
#2018-02-08| 539.66
#2018-02-09| 530.34
#2018-02-12| 534.76
#2018-02-13| 547.56
#2018-02-14| 553.92
#2018-02-15| 573.40
#2018-02-16| 580.81
#2018-02-19| 575.07
#2018-02-20| 563.91
#2018-02-21| 575.22
#2018-02-22| 556.72
#2018-02-23| 556.47
#2018-02-26| 564.17
#2018-02-27| 556.51
#2018-02-28| 548.49
#2018-03-01| 537.48
#2018-03-02| 540.11
#2018-03-05| 542.91
#2018-03-06| 560.34
#2018-03-07| 554.02
#2018-03-08| 545.45
#2018-03-09| 545.64
#2018-03-12| 535.32
#2018-03-13| 532.61
#2018-03-14| 534.87
#2018-03-15| 526.50
#2018-03-16| 519.56
#2018-03-19| 513.83
#2018-03-20| 521.95
#2018-03-21| 523.80
#2018-03-22| 527.00
#2018-03-23| 537.14
#2018-03-26| 533.26
#2018-03-27| 530.05
#2018-03-28| 522.62
#2018-03-29| 522.85
#2018-03-30| 522.84
#2018-04-02| 522.95
#2018-04-03| 515.16
#2018-04-04| 502.21
#2018-04-05| 505.33
#2018-04-06| 516.79
#2018-04-09| 508.47
#2018-04-10| 511.54
#2018-04-11| 510.89
#2018-04-12| 503.24
#2018-04-13| 509.62
#2018-04-16| 502.10
#2018-04-17| 500.04
#2018-04-18| 518.78
#2018-04-19| 527.79
#2018-04-20| 517.58
#2018-04-23| 515.99
#2018-04-24| 516.94
#2018-04-25| 501.89
#2018-04-26| 505.62
#2018-04-27| 509.06
#2018-04-30| 508.68
#2018-05-01| 502.40
#2018-05-02| 511.99
#2018-05-03| 509.17
#2018-05-04| 507.95
#2018-05-07| 505.30
#2018-05-08| 496.54
#2018-05-09| 504.21
#2018-05-10| 502.98
#2018-05-11| 511.32
#2018-05-14| 515.14
#2018-05-15| 503.94
#2018-05-16| 505.03
#2018-05-17| 502.24
#2018-05-18| 494.50
#2018-05-21| 493.08
#2018-05-22| 501.43
#2018-05-23| 484.85
#2018-05-24| 490.00
#2018-05-25| 481.30
#2018-05-28| 479.41
#2018-05-29| 480.20
#2018-05-30| 479.99
#2018-05-31| 484.38
#2018-06-01| 492.20
#2018-06-04| 493.71
#2018-06-05| 490.46
#2018-06-06| 498.70
#2018-06-07| 500.60
#2018-06-08| 493.45
#2018-06-11| 495.65
#2018-06-12| 489.34
#2018-06-13| 487.49
#2018-06-14| 488.33
#2018-06-15| 477.86
#2018-06-18| 470.96
#2018-06-19| 466.14
#2018-06-20| 470.14
#2018-06-21| 466.08
#2018-06-22| 471.70
#2018-06-25| 460.18
#2018-06-26| 454.68
#2018-06-27| 453.18
#2018-06-28| 448.55
#2018-06-29| 471.02
#2018-07-02| 469.35
#2018-07-03| 478.95
#2018-07-04| 477.16
#2018-07-05| 480.08
#2018-07-06| 484.32
#2018-07-09| 495.20
#2018-07-10| 494.57
#2018-07-11| 488.24
#2018-07-12| 488.40
#2018-07-13| 477.48
#2018-07-16| 473.74
#2018-07-17| 478.03
#2018-07-18| 475.58
#2018-07-19| 465.20
#2018-07-20| 465.23
#2018-07-23| 463.22
#2018-07-24| 477.41
#2018-07-25| 480.32
#2018-07-26| 485.31
#2018-07-27| 488.61
#2018-07-30| 494.23
#2018-07-31| 496.39
#2018-08-01| 499.60
#2018-08-02| 493.26
#2018-08-03| 505.59
#2018-08-06| 495.31
#2018-08-07| 503.23
#2018-08-08| 501.93
#2018-08-09| 495.10
#2018-08-10| 490.09
#2018-08-13| 472.60
#2018-08-14| 462.77
#2018-08-15| 428.57
#2018-08-16| 436.89
#2018-08-17| 435.80
#2018-08-20| 438.68
#2018-08-21| 449.50
#2018-08-22| 460.15
#2018-08-23| 455.55
#2018-08-24| 460.91
#2018-08-27| 474.40
#2018-08-28| 473.85
#2018-08-29| 468.43
#2018-08-30| 458.08
#2018-08-31| 464.10
#2018-09-03| 463.46
#2018-09-04| 455.03
#2018-09-05| 454.81
#2018-09-06| 450.87
#2018-09-07| 453.54
#2018-09-10| 449.40
#2018-09-11| 440.69
#2018-09-12| 449.08
#2018-09-13| 459.00
#2018-09-14| 460.77
#2018-09-17| 462.80
#2018-09-18| 466.97
#2018-09-19| 473.53
#2018-09-20| 483.18
#2018-09-21| 492.13
#2018-09-24| 494.87
#2018-09-25| 495.40
#2018-09-26| 494.45
#2018-09-27| 487.60
#2018-09-28| 484.99
#2018-10-01| 486.10
#2018-10-02| 488.73
#2018-10-03| 485.09
#2018-10-04| 470.76
#2018-10-05| 469.21
#2018-10-08| 461.18
#2018-10-09| 475.04
#2018-10-10| 468.91
#2018-10-11| 479.15
#2018-10-12| 487.50
#2018-10-15| 503.28
#2018-10-16| 507.77
#2018-10-17| 501.58
#2018-10-18| 494.89
#2018-10-19| 487.52
#2018-10-22| 483.95
#2018-10-23| 485.53
#2018-10-24| 480.47
#2018-10-25| 481.82
#2018-10-26| 477.71
#2018-10-29| 478.68
#2018-10-30| 473.66
#2018-10-31| 479.26
#2018-11-01| 486.82
#2018-11-02| 490.83
#2018-11-05| 504.49
#2018-11-06| 495.87
#2018-11-07| 503.60
#2018-11-08| 503.56
#2018-11-09| 486.44
#2018-11-12| 478.65
#2018-11-13| 470.49
#2018-11-14| 471.29
#2018-11-15| 480.47
#2018-11-16| 495.63
#2018-11-19| 506.76
#2018-11-20| 496.32
#2018-11-21| 502.98
#2018-11-22| 501.69
#2018-11-23| 494.73
#2018-11-26| 488.65
#2018-11-27| 479.85
#2018-11-28| 479.07
#2018-11-29| 494.27
#2018-11-30| 476.28
#2018-12-03| 492.49
#2018-12-04| 495.56
#2018-12-05| 491.12
#2018-12-06| 490.51
#2018-12-07| 493.85
#2018-12-10| 490.02
#2018-12-11| 494.71
#2018-12-12| 513.25
#2018-12-13| 518.62
#2018-12-14| 508.15
#2018-12-17| 508.86
#2018-12-18| 518.28
#2018-12-19| 525.60
#2018-12-20| 519.27
#2018-12-21| 505.60
#2018-12-24| 511.48
#2018-12-25| 511.43
#2018-12-26| 511.69
#2018-12-27| 513.09
#2018-12-28| 522.12
#2018-12-31| 527.20
#2019-01-01| 527.20
#2019-01-02| 519.87
#2019-01-03| 532.68
#2019-01-04| 541.59
#2019-01-07| 545.62
#2019-01-08| 530.92
#2019-01-09| 545.65
#2019-01-10| 548.63
#2019-01-11| 550.91
#2019-01-14| 553.76
#2019-01-15| 552.02
#2019-01-16| 547.17
#2019-01-17| 553.73
#2019-01-18| 549.73
#2019-01-21| 548.95
#2019-01-22| 551.83
#2019-01-23| 559.64
#2019-01-24| 567.07
#2019-01-25| 580.86
#2019-01-28| 583.20
#2019-01-29| 592.23
#2019-01-30| 599.91
#2019-01-31| 615.10
#2019-02-01| 617.24
#2019-02-04| 604.82
#2019-02-05| 611.77
#2019-02-06| 610.14
#2019-02-07| 599.64
#2019-02-08| 602.35
#2019-02-11| 592.54
#2019-02-12| 596.05
#2019-02-13| 595.36
#2019-02-14| 594.10
#2019-02-15| 604.64
#2019-02-18| 614.89
#2019-02-19| 624.88
#2019-02-20| 654.57
#2019-02-21| 645.06
#2019-02-22| 639.07
#2019-02-25| 637.46
#2019-02-26| 642.00
#2019-02-27| 645.09
#2019-02-28| 639.39
#2019-03-01| 630.12
#2019-03-04| 617.92
#2019-03-05| 613.18
#2019-03-06| 616.14
#2019-03-07| 596.91
#2019-03-08| 607.75
#2019-03-11| 603.24
#2019-03-12| 604.38
#2019-03-13| 610.77
#2019-03-14| 615.83
#2019-03-15| 632.70
#2019-03-18| 642.84
#2019-03-19| 645.43
#2019-03-20| 646.30
#2019-03-21| 652.92
#2019-03-22| 654.27
#2019-03-25| 648.02
#2019-03-26| 645.29
#2019-03-27| 637.34
#2019-03-28| 606.73
#2019-03-29| 615.55
#2019-04-01| 620.81
#2019-04-02| 620.16
#2019-04-03| 640.53
#2019-04-04| 638.96
#2019-04-05| 647.23
#2019-04-08| 662.18
#2019-04-09| 667.97
#2019-04-10| 655.67
#2019-04-11| 638.96
#2019-04-12| 639.67
#2019-04-15| 632.30
#2019-04-16| 636.12
#2019-04-17| 631.67
#2019-04-18| 631.28
#2019-04-19| 631.22
#2019-04-22| 625.91
#2019-04-23| 619.58
#2019-04-24| 615.32
#2019-04-25| 616.40
#2019-04-26| 621.76
#2019-04-29| 601.97
#2019-04-30| 595.27
#2019-05-01| 593.79
#2019-05-02| 574.37
#2019-05-03| 596.04
#2019-05-06| 593.18
#2019-05-07| 594.68
#2019-05-08| 599.34
#2019-05-09| 577.21
#2019-05-10| 582.21
#2019-05-13| 570.55
#2019-05-14| 571.68
#2019-05-15| 576.39
#2019-05-16| 572.58
#2019-05-17| 564.50
#2019-05-20| 560.51
#2019-05-21| 561.13
#2019-05-22| 566.98
#2019-05-23| 560.69
#2019-05-24| 556.20
#2019-05-27| 553.93
#2019-05-28| 562.11
#2019-05-29| 570.01
#2019-05-30| 581.27
#2019-05-31| 605.95
#2019-06-03| 618.97
#2019-06-04| 621.62
#2019-06-05| 633.45
#2019-06-06| 631.40
#2019-06-07| 647.30
#2019-06-10| 635.64
#2019-06-11| 642.58
#2019-06-12| 657.84
#2019-06-13| 666.21
#2019-06-14| 672.92
#2019-06-17| 670.75
#2019-06-18| 666.64
#2019-06-19| 663.01
#2019-06-20| 690.99
#2019-06-21| 695.72
#2019-06-24| 702.14
#2019-06-25| 718.98
#2019-06-26| 708.53
#2019-06-27| 712.52
#2019-06-28| 715.91
#2019-07-01| 697.48
#2019-07-02| 703.43
#2019-07-03| 712.53
#2019-07-04| 710.44
#2019-07-05| 693.08
#2019-07-08| 712.93
#2019-07-09| 701.19
#2019-07-10| 720.42
#2019-07-11| 717.89
#2019-07-12| 706.30
#2019-07-15| 720.44
#2019-07-16| 723.17
#2019-07-17| 711.56
#2019-07-18| 735.11
#2019-07-19| 742.31
#2019-07-22| 748.75
#2019-07-23| 744.39
#2019-07-24| 746.04
#2019-07-25| 739.66
#2019-07-26| 724.35
#2019-07-29| 738.24
#2019-07-30| 743.69
#2019-07-31| 723.39
#2019-08-01| 691.92
#2019-08-02| 694.45
#2019-08-05| 711.42
#2019-08-06| 723.15
#2019-08-07| 739.47
#2019-08-08| 721.20
#2019-08-09| 712.62
#2019-08-12| 730.26
#2019-08-13| 693.22
#2019-08-14| 701.50
#2019-08-15| 687.99
#2019-08-16| 688.78
#2019-08-19| 686.92
#2019-08-20| 708.12
#2019-08-21| 722.50
#2019-08-22| 721.59
#2019-08-23| 731.84
#2019-08-26| 751.88
#2019-08-27| 748.91
#2019-08-28| 767.02
#2019-08-29| 768.99
#2019-08-30| 785.21
#2019-09-02| 775.19
#2019-09-03| 780.09
#2019-09-04| 776.77
#2019-09-05| 760.26
#2019-09-06| 756.79
#2019-09-09| 737.16
#2019-09-10| 721.24
#2019-09-11| 725.09
#2019-09-12| 751.36
#2019-09-13| 719.59
#2019-09-16| 721.56
#2019-09-17| 722.04
#2019-09-18| 727.20
#2019-09-19| 721.24
#2019-09-20| 730.05
#2019-09-23| 753.66
#2019-09-24| 749.92
#2019-09-25| 754.49
#2019-09-26| 751.62
#2019-09-27| 727.47
#2019-09-30| 717.83
#2019-10-01| 730.24
#2019-10-02| 745.43
#2019-10-03| 771.58
#2019-10-04| 765.92
#2019-10-07| 785.32
#2019-10-08| 789.08
#2019-10-09| 807.02
#2019-10-10| 802.39
#2019-10-11| 796.65
#2019-10-14| 797.01
#2019-10-15| 786.86
#2019-10-16| 792.15
#2019-10-17| 808.28
#2019-10-18| 813.71
#2019-10-21| 819.52
#2019-10-22| 801.09
#2019-10-23| 822.44
#2019-10-24| 838.14
#2019-10-25| 845.01
#2019-10-28| 831.98
#2019-10-29| 811.10
#2019-10-30| 825.22
#2019-10-31| 849.60
#2019-11-01| 848.32
#2019-11-04| 845.64
#2019-11-05| 820.42
#2019-11-06| 834.33
#2019-11-07| 829.15
#2019-11-08| 805.26
#2019-11-11| 794.51
#2019-11-12| 801.19
#2019-11-13| 834.19
#2019-11-14| 840.79
#2019-11-15| 838.72
#2019-11-18| 840.56
#2019-11-19| 847.59
#2019-11-20| 858.51
#2019-11-21| 845.17
#2019-11-22| 839.11
#2019-11-25| 831.36
#2019-11-26| 823.59
#2019-11-27| 826.51
#2019-11-28| 825.69
#2019-11-29| 833.66
#2019-12-02| 845.79
#2019-12-03| 884.71
#2019-12-04| 884.68
#2019-12-05| 885.41
#2019-12-06| 879.23
#2019-12-09| 880.47
#2019-12-10| 894.95
#2019-12-11| 932.81
#2019-12-12| 952.33
#2019-12-13| 934.46
#2019-12-16| 942.91
#2019-12-17| 959.57
#2019-12-18| 962.94
#2019-12-19| 957.27
#2019-12-20| 954.27
#2019-12-23| 934.32
#2019-12-24| 977.11
#2019-12-25| 977.04
#2019-12-26| 975.90
#2019-12-27| 997.05
#2019-12-30| 996.33
#2019-12-31|1012.35
#2020-01-01|1012.35
#2020-01-02|1006.97
#2020-01-03|1026.78
#2020-01-06|1022.39
#2020-01-07| 999.58
#2020-01-08|1022.61
#2020-01-09|1000.14
#2020-01-10| 997.87
#2020-01-13| 985.77
#2020-01-14| 970.09
#2020-01-15| 976.33
#2020-01-16| 994.38
#2020-01-17|1006.27
#2020-01-20|1025.33
#2020-01-21| 971.52
#2020-01-22| 978.32
#2020-01-23| 952.50
#2020-01-24| 942.99
#2020-01-27| 920.06
#2020-01-28| 908.97
#2020-01-29| 916.12
#2020-01-30| 934.95
#2020-01-31| 926.58
#2020-02-03| 916.17
#2020-02-04| 943.51
#2020-02-05| 931.35
#2020-02-06| 912.87
#2020-02-07| 913.15
#2020-02-10| 912.80
#2020-02-11| 919.72
#2020-02-12| 919.19
#2020-02-13| 943.74
#2020-02-14| 964.45
#2020-02-17| 974.30
#2020-02-18| 973.94
#2020-02-19|1025.25
#2020-02-20|1006.78
#2020-02-21|1043.93
#2020-02-24|1001.81
#2020-02-25| 969.14
#2020-02-26| 952.16
#2020-02-27| 919.48
#2020-02-28| 790.09
#2020-03-02| 814.41
#2020-03-03| 868.81
#2020-03-04| 888.18
#2020-03-05| 873.04
#2020-03-06| 893.39
#2020-03-09| 815.18
#2020-03-10| 781.68
#2020-03-11| 790.39
#2020-03-12| 644.47
#2020-03-13| 641.69
#2020-03-16| 560.47
#2020-03-17| 602.91
#2020-03-18| 524.75
#2020-03-19| 466.44
#2020-03-20| 495.66
#2020-03-23| 495.06
#2020-03-24| 562.80
#2020-03-25| 658.17
#2020-03-26| 693.10
#2020-03-27| 612.37
#2020-03-30| 604.05
#2020-03-31| 590.48
#2020-04-01| 560.81
#2020-04-02| 591.99
#2020-04-03| 589.86
#2020-04-06| 632.18
#2020-04-07| 675.09
#2020-04-08| 655.12
#2020-04-09| 711.19
#2020-04-10| 711.19
#2020-04-13| 700.34
#2020-04-14| 805.25
#2020-04-15| 750.25
#2020-04-16| 735.03
#2020-04-17| 716.45
#2020-04-20| 733.68
#2020-04-21| 696.62
#2020-04-22| 744.00
#2020-04-23| 806.90
#2020-04-24| 828.54
#2020-04-27| 833.70
#2020-04-28| 780.14
#2020-04-29| 822.60
#2020-04-30| 814.11
#2020-05-01| 792.80
#2020-05-04| 809.65
#2020-05-05| 794.31
#2020-05-06| 798.92
#2020-05-07| 795.72
#2020-05-08| 835.64
#2020-05-11| 797.72
#2020-05-12| 831.70
#2020-05-13| 805.98
#2020-05-14| 807.38
#2020-05-15| 842.42
#2020-05-18| 875.86
#2020-05-19| 902.26
#2020-05-20| 905.16
#2020-05-21| 869.53
#2020-05-22| 867.47
#2020-05-25| 861.42
#2020-05-26| 853.35
#2020-05-27| 833.12
#2020-05-28| 879.18
#2020-05-29| 864.21
#2020-06-01| 881.12
#2020-06-02| 928.83
#2020-06-03| 895.94
#2020-06-04| 895.98
#2020-06-05| 880.88
#2020-06-08| 906.17
#2020-06-09| 934.45
#2020-06-10| 886.54
#2020-06-11| 913.21
#2020-06-12| 897.14
#2020-06-15| 853.70
#2020-06-16| 854.52
#2020-06-17| 883.08
#2020-06-18| 868.03
#2020-06-19| 920.10
#2020-06-22| 928.18
#2020-06-23| 991.33
#2020-06-24| 960.65
#2020-06-25| 959.59
#2020-06-26| 950.12
#2020-06-29| 977.85
#2020-06-30| 986.29
#2020-07-01| 980.97
#2020-07-02|1011.95
#2020-07-03| 996.93
#2020-07-06|1025.68
#2020-07-07|1056.17
#2020-07-08|1103.76
#2020-07-09|1108.67
#2020-07-10|1116.27
#2020-07-13|1132.03
#2020-07-14|1131.42
#2020-07-15|1150.70
#2020-07-16|1156.01
#2020-07-17|1172.04
#2020-07-20|1206.69
#2020-07-21|1197.91
#2020-07-22|1212.39
#2020-07-23|1245.43
#2020-07-24|1254.98
#2020-07-27|1356.74
#2020-07-28|1331.09
#2020-07-29|1289.25
#2020-07-30|1229.49
#2020-07-31|1207.65
#2020-08-03|1188.24
#2020-08-04|1200.15
#2020-08-05|1274.72
#2020-08-06|1244.98
#2020-08-07|1204.10
#2020-08-10|1195.13
#2020-08-11|1136.49
#2020-08-12|1162.15
#2020-08-13|1178.38
#2020-08-14|1179.78
#2020-08-17|1207.98
#2020-08-18|1203.29
#2020-08-19|1192.87
#2020-08-20|1153.51
#2020-08-21|1167.05
#2020-08-24|1194.90
#2020-08-25|1161.09
#2020-08-26|1183.78
#2020-08-27|1161.85
#2020-08-28|1220.58
#2020-08-31|1204.44
#2020-09-01|1194.11
#2020-09-02|1158.25
#2020-09-03|1158.31
#2020-09-04|1171.81
#2020-09-07|1196.47
#2020-09-08|1173.21
#2020-09-09|1214.82
#2020-09-10|1243.90
#2020-09-11|1257.68
#2020-09-14|1285.42
#2020-09-15|1302.58
#2020-09-16|1298.30
#2020-09-17|1229.89
#2020-09-18|1220.15
#2020-09-21|1141.39
#2020-09-22|1125.47
#2020-09-23|1092.89
#2020-09-24|1092.67
#2020-09-25|1085.90
#2020-09-28|1103.07
#2020-09-29|1138.02
#2020-09-30|1127.73
#2020-10-01|1128.49
#2020-10-02|1133.39
#2020-10-05|1141.15
#2020-10-06|1135.80
#2020-10-07|1119.60
#2020-10-08|1144.92
#2020-10-09|1216.12
#2020-10-12|1223.56
#2020-10-13|1194.05
#2020-10-14|1236.99
#2020-10-15|1213.22
#2020-10-16|1226.31
#2020-10-19|1227.43
#2020-10-20|1223.36
#2020-10-21|1279.40
#2020-10-22|1219.53
#2020-10-23|1180.75
#2020-10-26|1181.49
#2020-10-27|1154.90
#2020-10-28|1076.20
#2020-10-29|1065.12
#2020-10-30|1055.00
#2020-11-02|1109.30
#2020-11-03|1156.61
#2020-11-04|1153.73
#2020-11-05|1221.97
#2020-11-06|1271.66
#2020-11-09|1174.40
#2020-11-10|1182.84
#2020-11-11|1127.97
#2020-11-12|1112.28
#2020-11-13|1128.68
#2020-11-16|1175.38
#2020-11-17|1141.05
#2020-11-18|1125.83
#2020-11-19|1119.78
#2020-11-20|1133.62
#2020-11-23|1087.12
#2020-11-24|1033.45
#2020-11-25|1067.96
#2020-11-26|1110.15
#2020-11-27|1096.92
#2020-11-30|1075.24
#2020-12-01|1130.04
#2020-12-02|1163.17
#2020-12-03|1171.58
#2020-12-04|1144.15
#2020-12-07|1191.78
#2020-12-08|1197.16
#2020-12-09|1173.83
#2020-12-10|1184.66
#2020-12-11|1162.86
#2020-12-14|1181.95
#2020-12-15|1205.06
#2020-12-16|1209.52
#2020-12-17|1284.12
#2020-12-18|1314.91
#2020-12-21|1271.13
#2020-12-22|1253.07
#2020-12-23|1258.48
#2020-12-24|1276.51
#2020-12-25|1276.47
#2020-12-28|1294.58
#2020-12-29|1269.22
#2020-12-30|1295.16
#2020-12-31|1298.34
#2021-01-01|1298.34
#2021-01-04|1383.71
#2021-01-05|1338.65
#2021-01-06|1321.48
#2021-01-07|1299.14
#2021-01-08|1291.09
#2021-01-11|1274.65
#2021-01-12|1279.45
#2021-01-13|1318.00
#2021-01-14|1300.78
#2021-01-15|1297.44
#2021-01-18|1298.61
#2021-01-19|1310.68
#2021-01-20|1319.07
#2021-01-21|1359.25
#2021-01-22|1318.75
#2021-01-25|1305.51
#2021-01-26|1308.33
#2021-01-27|1253.96
#2021-01-28|1298.70
#2021-01-29|1301.02
#2021-02-01|1306.05
#2021-02-02|1270.20
#2021-02-03|1279.67
#2021-02-04|1273.45
#2021-02-05|1300.44
#2021-02-08|1337.10
#2021-02-09|1337.49
#2021-02-10|1391.47
#2021-02-11|1385.57
#2021-02-12|1373.02
#2021-02-15|1433.53
#2021-02-16|1394.84
#2021-02-17|1347.86
#2021-02-18|1348.41
#2021-02-19|1366.69
#2021-02-22|1389.14
#2021-02-23|1367.25
#2021-02-24|1356.37
#2021-02-25|1411.24
#2021-02-26|1347.41
#2021-03-01|1397.06
#2021-03-02|1424.28
#2021-03-03|1425.53
#2021-03-04|1427.72
#2021-03-05|1425.79
#2021-03-08|1451.39
#2021-03-09|1488.60
#2021-03-10|1522.00
#2021-03-11|1537.31
#2021-03-12|1486.55
#2021-03-15|1490.80
#2021-03-16|1518.33
#2021-03-17|1493.24
#2021-03-18|1535.02
#2021-03-19|1510.43
#2021-03-22|1513.74
#2021-03-23|1465.50
#2021-03-24|1445.88
#2021-03-25|1443.39
#2021-03-26|1500.09
#2021-03-29|1501.52
#2021-03-30|1496.06
#2021-03-31|1517.27
#2021-04-01|1568.75
#2021-04-02|1568.74
#2021-04-05|1578.38
#2021-04-06|1616.17
#2021-04-07|1597.06
#2021-04-08|1607.51
#2021-04-09|1577.65
#2021-04-12|1535.83
#2021-04-13|1553.57
#2021-04-14|1565.52
#2021-04-15|1597.93
#2021-04-16|1631.41
#2021-04-19|1613.06
#2021-04-20|1598.25
#2021-04-21|1648.69
#2021-04-22|1617.88
#2021-04-23|1610.85
#2021-04-26|1605.84
#2021-04-27|1593.13
#2021-04-28|1582.72
#2021-04-29|1563.21
#2021-04-30|1528.36
#2021-05-03|1554.44
#2021-05-04|1528.14
#2021-05-05|1535.49
#2021-05-06|1555.95
#2021-05-07|1600.71
#2021-05-10|1605.84
#2021-05-11|1568.92
#2021-05-12|1576.84
#2021-05-13|1539.37
#2021-05-14|1561.65
#2021-05-17|1615.85
#2021-05-18|1644.48
#2021-05-19|1592.90
#2021-05-20|1603.14
#2021-05-21|1587.01
#2021-05-24|1559.74
#2021-05-25|1562.24
#2021-05-26|1546.05
#2021-05-27|1580.10
#2021-05-28|1563.52
#2021-05-31|1635.51
#2021-06-01|1613.68
#2021-06-02|1620.93
#2021-06-03|1582.97
#2021-06-04|1595.85
#2021-06-07|1570.11
#2021-06-08|1541.59
#2021-06-09|1532.65
#2021-06-10|1525.54
#2021-06-11|1518.11
#2021-06-14|1496.79
#2021-06-15|1459.70
#2021-06-16|1465.77
#2021-06-17|1368.52
#2021-06-18|1355.16
#2021-06-21|1347.02
#2021-06-22|1335.61
#2021-06-23|1390.22
#2021-06-24|1391.29
#2021-06-25|1396.73
#2021-06-28|1382.57
#2021-06-29|1364.08
#2021-06-30|1372.00
#2021-07-01|1394.53
#2021-07-02|1395.10
#2021-07-05|1423.87
#2021-07-06|1413.50
#2021-07-07|1443.34
#2021-07-08|1379.01
#2021-07-09|1396.85
#2021-07-12|1409.01
#2021-07-13|1427.32
#2021-07-14|1455.87
#2021-07-15|1447.56
#2021-07-16|1415.63
#2021-07-19|1353.71
#2021-07-20|1365.37
#2021-07-21|1367.39
#2021-07-22|1383.90
#2021-07-23|1374.01
#2021-07-26|1424.08
#2021-07-27|1416.37
#2021-07-28|1444.38
#2021-07-29|1513.26
#2021-07-30|1491.15
#2021-08-02|1501.70
#2021-08-03|1514.66
#2021-08-04|1522.41
#2021-08-05|1465.77
#2021-08-06|1389.34
#2021-08-09|1380.43
#2021-08-10|1324.31
#2021-08-11|1378.61
#2021-08-12|1341.35
#2021-08-13|1360.47
#2021-08-16|1360.91
#2021-08-17|1375.53
#2021-08-18|1335.92
#2021-08-19|1267.36
#2021-08-20|1221.91
#2021-08-23|1288.85
#2021-08-24|1311.75
#2021-08-25|1280.41
#2021-08-26|1286.74
#2021-08-27|1340.62
#2021-08-30|1332.36
#2021-08-31|1348.57
#2021-09-01|1336.79
#2021-09-02|1280.17
#2021-09-03|1319.32
#2021-09-06|1275.50
#2021-09-07|1266.25
#2021-09-08|1236.31
#2021-09-09|1205.24
#2021-09-10|1192.05
#2021-09-13|1225.04
#2021-09-14|1193.19
#2021-09-15|1193.73
#2021-09-16|1125.01
#2021-09-17|1116.88
#2021-09-20|1108.13
#2021-09-21|1118.77
#2021-09-22|1155.74
#2021-09-23|1153.64
#2021-09-24|1127.09
#2021-09-27|1109.81
#2021-09-28|1079.87
#2021-09-29|1067.77
#2021-09-30|1110.90
#2021-10-01|1111.42
#2021-10-04|1138.07
#2021-10-05|1122.17
#2021-10-06|1115.12
#2021-10-07|1198.38
#2021-10-08|1265.35
#2021-10-11|1281.41
#2021-10-12|1305.60
#2021-10-13|1340.84
#2021-10-14|1362.55
#2021-10-15|1371.85
#2021-10-18|1355.69
#2021-10-19|1365.19
#2021-10-20|1378.83
#2021-10-21|1336.77
#2021-10-22|1364.07
#2021-10-25|1356.49
#2021-10-26|1346.51
#2021-10-27|1324.26
#2021-10-28|1318.84
#2021-10-29|1286.41
#2021-11-01|1269.92
#2021-11-02|1271.38
#2021-11-03|1276.69
#2021-11-04|1311.44
#2021-11-05|1285.49
#2021-11-08|1305.08
#2021-11-09|1263.38
#2021-11-10|1303.17
#2021-11-11|1379.27
#2021-11-12|1342.58
#2021-11-15|1354.23
#2021-11-16|1364.41
#2021-11-17|1370.00
#2021-11-18|1344.93
#2021-11-19|1327.12
#2021-11-22|1316.23
#2021-11-23|1301.50
#2021-11-24|1281.78
#2021-11-25|1271.72
#2021-11-26|1220.62
#2021-11-29|1249.08
#2021-11-30|1334.72
#2021-12-01|1378.17
#2021-12-02|1353.40
#2021-12-03|1329.81
#2021-12-06|1353.98
#2021-12-07|1361.30
#2021-12-08|1335.53
#2021-12-09|1304.81
#2021-12-10|1271.33
#2021-12-13|1257.30
#2021-12-14|1269.72
#2021-12-15|1251.29
#2021-12-16|1266.20
#2021-12-17|1322.22
#2021-12-20|1283.71
#2021-12-21|1316.77
#2021-12-22|1317.78
#2021-12-23|1333.77
#2021-12-24|1335.80
#2021-12-27|1336.54
#2021-12-28|1337.59
#2021-12-29|1324.23
#2021-12-30|1334.16
#2021-12-31|1343.72
#2022-01-03|1330.34
#2022-01-04|1350.72
#2022-01-05|1378.71
#2022-01-06|1327.01
#2022-01-07|1326.18
#2022-01-10|1329.12
#2022-01-11|1392.60
#2022-01-12|1450.02
#2022-01-13|1429.65
#2022-01-14|1392.86
#2022-01-17|1374.56
#2022-01-18|1336.24
#2022-01-19|1397.42
#2022-01-20|1467.07
#2022-01-21|1448.71
#2022-01-24|1356.56
#2022-01-25|1399.26
#2022-01-26|1452.40
#2022-01-27|1374.60
#2022-01-28|1311.46
#2022-01-31|1375.32
#2022-02-01|1391.99
#2022-02-02|1376.86
#2022-02-03|1367.17
#2022-02-04|1369.98
#2022-02-07|1381.83
#2022-02-08|1419.12
#2022-02-09|1440.09
#2022-02-10|1467.95
#2022-02-11|1470.18
#2022-02-14|1525.06
#2022-02-15|1469.24
#2022-02-16|1516.11
#2022-02-17|1558.94
#2022-02-18|1569.09
#2022-02-21|1556.44
#2022-02-22|1606.10
#2022-02-23|1583.42
#2022-02-24|1650.55
#2022-02-25|1614.67
#2022-02-28|1728.83
#2022-03-01|1787.05
#2022-03-02|1768.30
#2022-03-03|1761.36
#2022-03-04|1765.15
#2022-03-07|1780.35
#2022-03-08|1777.47
#2022-03-09|1732.45
#2022-03-10|1786.48
#2022-03-11|1739.90
#2022-03-14|1662.81
#2022-03-15|1646.15
#2022-03-16|1666.28
#2022-03-17|1746.61
#2022-03-18|1715.15
#2022-03-21|1726.25
#2022-03-22|1704.28
#2022-03-23|1755.18
#2022-03-24|1792.86
#2022-03-25|1704.68
#2022-03-28|1627.67
#2022-03-29|1620.67
#2022-03-30|1708.64
#2022-03-31|1680.97
#2022-04-01|1678.13
#2022-04-04|1659.57
#2022-04-05|1643.69
#2022-04-06|1597.34
#2022-04-07|1585.03
#2022-04-08|1674.05
#2022-04-11|1679.15
#2022-04-12|1677.59
#2022-04-13|1657.27
#2022-04-14|1626.67
#2022-04-15|1626.71
#2022-04-18|1622.12
#2022-04-19|1595.99
#2022-04-20|1583.97
#2022-04-21|1526.53
#2022-04-22|1439.92
#2022-04-25|1361.02
#2022-04-26|1367.30
#2022-04-27|1356.53
#2022-04-28|1376.20
#2022-04-29|1435.26
#2022-05-02|1416.45
#2022-05-03|1434.58
#2022-05-04|1395.46
#2022-05-05|1350.37
#2022-05-06|1303.99
#2022-05-09|1249.00
#2022-05-10|1232.68
#2022-05-11|1259.86
#2022-05-12|1190.24
#2022-05-13|1260.67
#2022-05-16|1263.55
#2022-05-17|1271.90
#2022-05-18|1249.15
#2022-05-19|1252.14
#2022-05-20|1249.47
#2022-05-23|1310.42
#2022-05-24|1301.03
#2022-05-25|1274.73
#2022-05-26|1326.90
#2022-05-27|1345.22
#2022-05-30|1374.55
#2022-05-31|1310.39
#2022-06-01|1274.32
#2022-06-02|1323.01
#2022-06-03|1279.36
#2022-06-06|1267.00
#2022-06-07|1254.37
#2022-06-08|1241.25
#2022-06-09|1196.31
#2022-06-10|1179.75
#2022-06-13|1118.19
#2022-06-14|1098.85
#2022-06-15|1146.96
#2022-06-16|1144.74
#2022-06-17|1151.10
#2022-06-20|1144.42
#2022-06-21|1168.57
#2022-06-22|1140.22
#2022-06-23|1120.78
#2022-06-24|1132.85
#2022-06-27|1146.36
#2022-06-28|1142.09
#2022-06-29|1115.67
#2022-06-30|1098.74
#2022-07-01|1068.71
#2022-07-04|1126.04
#2022-07-05|1053.27
#2022-07-06|1074.55
#2022-07-07|1087.79
#2022-07-08|1126.73
#2022-07-11|1079.31
#2022-07-12|1047.57
#2022-07-13|1048.03
#2022-07-14| 958.93
#2022-07-15| 959.97
#2022-07-18| 997.80
#2022-07-19| 990.72
#2022-07-20| 984.31
#2022-07-21| 976.96
#2022-07-22|1042.40
#2022-07-25|1011.27
#2022-07-26|1029.01
#2022-07-27|1035.05
#2022-07-28|1065.04
#2022-07-29|1079.44
#2022-08-01|1089.33
#2022-08-02|1082.47
#2022-08-03|1044.76
#2022-08-04|1053.96
#2022-08-05|1072.87
#2022-08-08|1133.61
#2022-08-09|1130.33
#2022-08-10|1160.52
#2022-08-11|1167.70
#2022-08-12|1138.55
#2022-08-15|1109.58
#2022-08-16|1129.28
#2022-08-17|1089.39
#2022-08-18|1077.95
#2022-08-19|1027.98
#2022-08-22|1024.36
#2022-08-23|1049.88
#2022-08-24|1059.16
#2022-08-25|1083.21
#2022-08-26|1087.42
#2022-08-29|1039.94
#2022-08-30| 993.84
#2022-08-31| 994.26
#2022-09-01| 936.81
#2022-09-02| 981.95
#2022-09-05| 998.31
#2022-09-06| 988.06
#2022-09-07| 985.19
#2022-09-08| 985.21
#2022-09-09|1024.16
#2022-09-12|1056.62
#2022-09-13|1012.01
#2022-09-14|1018.93
#2022-09-15| 997.73
#2022-09-16| 982.16
#2022-09-19| 974.16
#2022-09-20| 966.64
#2022-09-21| 960.86
#2022-09-22| 966.10
#2022-09-23| 886.34
#2022-09-26| 892.55
#2022-09-27| 918.31
#2022-09-28| 937.91
#2022-09-29| 966.86
#2022-09-30| 989.72
#2022-10-03|1007.01
#2022-10-04|1090.57
#2022-10-05|1064.26
#2022-10-06|1079.07
#2022-10-07|1058.50
#2022-10-10|1023.62
#2022-10-11|1028.56
#2022-10-12|1019.09
#2022-10-13| 989.88
#2022-10-14| 982.30
#2022-10-17|1028.11
#2022-10-18|1014.61
#2022-10-19| 981.08
#2022-10-20| 996.86
#2022-10-21|1005.92
#2022-10-24| 999.22
#2022-10-25|1008.83
#2022-10-26|1061.41
#2022-10-27|1067.41
#2022-10-28|1044.52
#2022-10-31|1029.48
#2022-11-01|1041.95
#2022-11-02|1057.79
#2022-11-03|1002.97
#2022-11-04|1104.58
#2022-11-07|1133.35
#2022-11-08|1127.49
#2022-11-09|1185.86
#2022-11-10|1235.72
#2022-11-11|1265.90
#2022-11-14|1260.37
#2022-11-15|1263.95
#2022-11-16|1241.04
#2022-11-17|1213.06
#2022-11-18|1225.66
#2022-11-21|1201.86
#2022-11-22|1220.40
#2022-11-23|1259.88
#2022-11-24|1277.05
#2022-11-25|1259.60
#2022-11-28|1256.78
#2022-11-29|1253.62
#2022-11-30|1292.76
#2022-12-01|1293.22
#2022-12-02|1257.64
#2022-12-05|1267.98
#2022-12-06|1272.47
#2022-12-07|1288.15
#2022-12-08|1300.20
#2022-12-09|1284.66
#2022-12-12|1248.98
#2022-12-13|1309.15
#2022-12-14|1260.83
#2022-12-15|1214.96
#2022-12-16|1197.80
#2022-12-19|1229.47
#2022-12-20|1231.77
#2022-12-21|1269.81
#2022-12-22|1249.23
#2022-12-23|1278.38
#2022-12-26|1278.45
#2022-12-27|1257.28
#2022-12-28|1285.72
#2022-12-29|1293.86
#2022-12-30|1252.70
#2023-01-02|1253.22
#2023-01-03|1298.08
#2023-01-04|1309.29
#2023-01-05|1304.91
#2023-01-06|1362.44
#2023-01-09|1400.67
#2023-01-10|1390.14
#2023-01-11|1402.71
#2023-01-12|1410.91
#2023-01-13|1438.32
#2023-01-16|1396.48
#2023-01-17|1364.91
#2023-01-18|1377.61
#2023-01-19|1326.65
#2023-01-20|1330.52
#2023-01-23|1336.42
#2023-01-24|1316.01
#2023-01-25|1315.80
#2023-01-26|1296.11
#2023-01-27|1280.24
#2023-01-30|1274.94
#2023-01-31|1239.81
#2023-02-01|1256.61
#2023-02-02|1280.85
#2023-02-03|1253.39
#2023-02-06|1212.93
#2023-02-07|1240.49
#2023-02-08|1217.27
#2023-02-09|1198.49
#2023-02-10|1155.01
#2023-02-13|1177.80
#2023-02-14|1158.99
#2023-02-15|1103.56
#2023-02-16|1097.33
#2023-02-17|1093.02
#2023-02-20|1095.30
#2023-02-21|1067.16
#2023-02-22|1024.73
#2023-02-23|1033.86
#2023-02-24|1002.00
#2023-02-27|1006.70
#2023-02-28|1004.70
#2023-03-01|1020.04
#2023-03-02|1005.20
#2023-03-03|1028.37
#2023-03-06|1017.32
#2023-03-07| 991.10
#2023-03-08|1000.53
#2023-03-09| 995.20
#2023-03-10|1033.77
#2023-03-13|1109.50
#2023-03-14|1073.96
#2023-03-15|1063.28
#2023-03-16|1051.10
#2023-03-17|1090.60
#2023-03-20|1123.63
#2023-03-21|1121.47
#2023-03-22|1153.76
#2023-03-23|1171.39
#2023-03-24|1161.36
#2023-03-27|1156.50
#2023-03-28|1196.73
#2023-03-29|1201.67
#2023-03-30|1227.51
#2023-03-31|1206.63
#2023-04-03|1212.88
#2023-04-04|1254.77
#2023-04-05|1257.50
#2023-04-06|1250.78
#2023-04-07|1250.78
#2023-04-10|1232.16
#2023-04-11|1281.83
#2023-04-12|1280.88
#2023-04-13|1340.97
#2023-04-14|1295.31
#2023-04-17|1296.10
#2023-04-18|1381.71
#2023-04-19|1340.79
#2023-04-20|1362.38
#2023-04-21|1334.62
#2023-04-24|1345.45
#2023-04-25|1312.80
#2023-04-26|1320.02
#2023-04-27|1328.16
#2023-04-28|1331.84
#2023-05-01|1329.38
#2023-05-02|1323.49
#2023-05-03|1374.64
#2023-05-04|1436.58
#2023-05-05|1392.34
#2023-05-08|1429.94
#2023-05-09|1375.71
#2023-05-10|1346.14
#2023-05-11|1302.56
#2023-05-12|1294.06
#2023-05-15|1303.82
#2023-05-16|1289.19
#2023-05-17|1276.78
#2023-05-18|1240.62
#2023-05-19|1245.39
#2023-05-22|1260.21
#2023-05-23|1237.56
#2023-05-24|1220.33
#2023-05-25|1195.56
#2023-05-26|1188.91
#2023-05-29|1186.77
#2023-05-30|1180.84
#2023-05-31|1209.34
#2023-06-01|1237.00
#2023-06-02|1242.08
#2023-06-05|1243.42
#2023-06-06|1229.76
#2023-06-07|1261.80
#2023-06-08|1243.32
#2023-06-09|1229.99
#2023-06-12|1208.15
#2023-06-13|1226.31
#2023-06-14|1247.06
#2023-06-15|1230.35
#2023-06-16|1242.05
#2023-06-19|1233.31
#2023-06-20|1168.49
#2023-06-21|1136.55
#2023-06-22|1107.66
#2023-06-23|1101.66
#2023-06-26|1095.94
#2023-06-27|1071.94
#2023-06-28|1048.46
#2023-06-29|1051.26
#2023-06-30|1053.03
#2023-07-03|1069.58
#2023-07-04|1070.99
#2023-07-05|1060.71
#2023-07-06|1005.92
#2023-07-07|1020.15
#2023-07-10|1006.63
#2023-07-11|1050.39
#2023-07-12|1119.77
#2023-07-13|1155.28
#2023-07-14|1177.16
#2023-07-17|1165.09
#2023-07-18|1207.25
#2023-07-19|1193.40
#2023-07-20|1184.90
#2023-07-21|1172.18
#2023-07-24|1167.11
#2023-07-25|1180.18
#2023-07-26|1172.49
#2023-07-27|1153.55
#2023-07-28|1165.89
#2023-07-31|1169.27
#2023-08-01|1087.27
#2023-08-02|1026.20
#2023-08-03|1017.55
#2023-08-04|1021.68
#2023-08-07|1010.02
#2023-08-08| 988.54
#2023-08-09| 988.71
#2023-08-10|1004.69
#2023-08-11| 996.97
#2023-08-14| 952.63
#2023-08-15| 951.54
#2023-08-16| 936.69
#2023-08-17| 884.02
#2023-08-18| 881.89
#2023-08-21| 874.52
#2023-08-22| 887.62
#2023-08-23| 943.49
#2023-08-24| 952.56
#2023-08-25| 944.63
#2023-08-28| 972.62
#2023-08-29| 965.35
#2023-08-30| 978.16
#2023-08-31| 935.06
#2023-09-01| 925.12
#2023-09-04| 905.72
#2023-09-05| 874.64
#2023-09-06| 885.28
#2023-09-07| 876.33
#2023-09-08| 880.84
#2023-09-11| 894.58
#2023-09-12| 900.44
#2023-09-13| 908.55
#2023-09-14| 925.72
#2023-09-15| 946.35
#2023-09-18| 940.82
#2023-09-19| 942.76
#2023-09-20| 985.38
#2023-09-21| 948.57
#2023-09-22| 951.73
#2023-09-25| 948.26
#2023-09-26| 931.46
#2023-09-27| 892.07
#2023-09-28| 888.85
#2023-09-29| 890.78
#2023-10-02| 840.08
#2023-10-03| 824.53
#2023-10-04| 821.54
#2023-10-05| 815.81
#2023-10-06| 834.34
#2023-10-09| 873.85
#2023-10-10| 937.66
#2023-10-11| 963.84
#2023-10-12| 968.15
#2023-10-13|1010.19
#2023-10-16|1012.69
#2023-10-17|1024.64
#2023-10-18| 990.97
#2023-10-19| 959.24
#2023-10-20| 993.64
#2023-10-23| 955.68
#2023-10-24| 931.81
#2023-10-25| 926.36
#2023-10-26| 938.44
#2023-10-27| 937.15
#2023-10-30| 942.87
#2023-10-31| 926.88
#2023-11-01| 903.45
#2023-11-02| 910.52
#2023-11-03| 964.53
#2023-11-06| 992.70
#2023-11-07| 942.76
#2023-11-08| 957.13
#2023-11-09| 930.45
#2023-11-10| 874.78
#2023-11-13| 883.81
#2023-11-14| 940.28
#2023-11-15| 954.56
#2023-11-16| 956.44
#2023-11-17| 948.83
#2023-11-20| 943.74
#2023-11-21| 931.95
#2023-11-22| 939.86
#2023-11-23| 936.65
#2023-11-24| 942.94
#2023-11-27| 972.16
#2023-11-28|1007.93
#2023-11-29|1024.82
#2023-11-30|1010.23
#2023-12-01|1027.03
#2023-12-04| 991.16
#2023-12-05| 965.23
#2023-12-06| 976.43
#2023-12-07| 972.06
#2023-12-08| 959.66
#2023-12-11| 953.23
#2023-12-12| 935.84
#2023-12-13| 918.94
#2023-12-14|1061.65
#2023-12-15|1062.15
#2023-12-18|1045.69
#2023-12-19|1099.38
#2023-12-20|1093.68
#2023-12-21|1103.73
#2023-12-22|1095.76
#2023-12-25|1096.10
#2023-12-26|1088.03
#2023-12-27|1139.07
#2023-12-28|1103.32
#2023-12-29|1100.13
#2024-01-01|1100.13
#2024-01-02|1056.44
#2024-01-03| 994.77
#2024-01-04| 982.45
#2024-01-05| 987.11
#2024-01-08| 971.33
#2024-01-09| 954.06
#2024-01-10| 946.51
#2024-01-11| 946.62
#2024-01-12| 987.68
#2024-01-15| 981.25
#2024-01-16| 946.38
#2024-01-17| 904.78
#2024-01-18| 920.54
#2024-01-19| 920.63
#2024-01-22| 909.19
#2024-01-23| 944.32
#2024-01-24| 987.11
#2024-01-25| 989.93
#2024-01-26|1008.73
#2024-01-29| 993.80
#2024-01-30|1007.95
#2024-01-31|1016.02
#2024-02-01|1031.46
#2024-02-02|1001.75
#2024-02-05| 970.94
#2024-02-06| 982.81
#2024-02-07| 976.59
#2024-02-08| 942.68
#2024-02-09| 920.68
#2024-02-12| 926.30
#2024-02-13| 904.56
#2024-02-14| 897.58
#2024-02-15| 936.13
#2024-02-16| 932.86
#2024-02-19| 935.34
#2024-02-20| 944.93
#2024-02-21| 914.34
#2024-02-22| 906.63
#2024-02-23| 905.94
#2024-02-26| 908.53
#2024-02-27| 920.65
#2024-02-28| 898.67
#2024-02-29| 929.98
#2024-03-01| 929.25
#2024-03-04| 963.79
#2024-03-05|1001.48
#2024-03-06|1014.19
#2024-03-07|1045.07
#2024-03-08|1054.48
#2024-03-11|1075.79
#2024-03-12|1041.61
#2024-03-13|1097.54
#2024-03-14|1061.82
#2024-03-15|1054.91
#2024-03-18|1016.64
#2024-03-19| 995.97
#2024-03-20|1041.64
#2024-03-21|1039.96
#2024-03-22|1089.60
#2024-03-25|1096.95
#2024-03-26|1088.63
#2024-03-27|1087.56
#2024-03-28|1118.19
#2024-03-29|1118.19
#2024-04-01|1116.54
#2024-04-02|1147.90
#2024-04-03|1153.46
#2024-04-04|1211.23
#2024-04-05|1195.65
#2024-04-08|1238.35
#2024-04-09|1273.12
#2024-04-10|1246.39
#2024-04-11|1259.59
#2024-04-12|1343.92
#2024-04-15|1278.17
#2024-04-16|1235.51
#2024-04-17|1265.51
#2024-04-18|1253.83
#2024-04-19|1253.74
#2024-04-22|1194.56
#2024-04-23|1170.50
#2024-04-24|1173.51
#2024-04-25|1171.60
#2024-04-26|1190.17
#2024-04-29|1235.45
#2024-04-30|1156.19
#2024-05-01|1169.43
#2024-05-02|1151.58
#2024-05-03|1156.96
#2024-05-06|1194.15
#2024-05-07|1180.58
#2024-05-08|1173.95
#2024-05-09|1202.08
#2024-05-10|1247.50
#2024-05-13|1254.13
#2024-05-14|1240.48
#2024-05-15|1266.32
#2024-05-16|1259.75
#2024-05-17|1290.81
#2024-05-20|1319.92
#2024-05-21|1320.60
#2024-05-22|1277.36
#2024-05-23|1225.41
#2024-05-24|1245.28
#2024-05-27|1263.20
#2024-05-28|1247.56
#2024-05-29|1239.07
#2024-05-30|1207.04
#2024-05-31|1172.43
#2024-06-03|1176.22
#2024-06-04|1120.50
#2024-06-05|1124.64
#2024-06-06|1138.79
#2024-06-07|1114.71
#2024-06-10|1108.91
#2024-06-11|1090.08
#2024-06-12|1130.57
#2024-06-13|1073.19
#2024-06-14|1050.69
#2024-06-17|1058.63
#2024-06-18|1091.17
#2024-06-19|1128.92
#2024-06-20|1142.67
#2024-06-21|1149.17
#2024-06-24|1166.71
#2024-06-25|1150.70
#2024-06-26|1140.37
#2024-06-27|1145.82
#2024-06-28|1144.19
#2024-07-01|1129.32
#2024-07-02|1108.79
#2024-07-03|1176.13
#2024-07-04|1197.65
#2024-07-05|1218.13
#2024-07-08|1210.69
#2024-07-09|1205.33
#2024-07-10|1215.11
#2024-07-11|1233.40
#2024-07-12|1223.00
#2024-07-15|1215.99
#2024-07-16|1263.29
#2024-07-17|1240.58
#2024-07-18|1238.87
#2024-07-19|1204.53
#2024-07-22|1178.48
#2024-07-23|1193.89
#2024-07-24|1226.69
#2024-07-25|1185.15
#2024-07-26|1200.80
#2024-07-29|1178.45
#2024-07-30|1192.15
#2024-07-31|1265.87
#2024-08-01|1233.22
#2024-08-02|1199.08
#2024-08-05|1152.21
#2024-08-06|1150.67
#2024-08-07|1165.86
#2024-08-08|1142.83
#2024-08-09|1146.67
#2024-08-12|1122.92
#2024-08-13|1140.39
#2024-08-14|1159.25
#2024-08-15|1175.21
#2024-08-16|1194.81
#2024-08-19|1241.81
#2024-08-20|1270.35
#2024-08-21|1241.58
#2024-08-22|1190.63
#2024-08-23|1174.25
#2024-08-26|1157.46
#2024-08-27|1166.80
#2024-08-28|1129.70
#2024-08-29|1135.25
#2024-08-30|1088.55
#2024-09-02|1082.68
#2024-09-03|1046.23
#2024-09-04|1041.79
#2024-09-05|1042.71
#2024-09-06|1026.00
#2024-09-09|1005.56
#2024-09-10|1001.30
#2024-09-11| 979.79
#2024-09-12|1039.71
#2024-09-13|1100.92
#2024-09-16|1128.05
#2024-09-17|1153.44
#2024-09-18|1141.89
#2024-09-19|1164.16
#2024-09-20|1174.18
#2024-09-23|1230.59
#2024-09-24|1228.73
#2024-09-25|1241.13
#2024-09-26|1261.20
#2024-09-27|1260.64
#2024-09-30|1207.85
#2024-10-01|1248.22
#2024-10-02|1258.28
#2024-10-03|1230.79
#2024-10-04|1238.55
#2024-10-07|1211.22
#2024-10-08|1186.41
#2024-10-09|1182.77
#2024-10-10|1196.98
#2024-10-11|1220.05
#2024-10-14|1211.61
#2024-10-15|1193.44
#2024-10-16|1241.19
#2024-10-17|1291.51
#2024-10-18|1332.72
#2024-10-21|1368.49
#2024-10-22|1389.15
#2024-10-23|1332.16
#2024-10-24|1387.86
#2024-10-25|1394.91
#2024-10-28|1391.44
#2024-10-29|1400.70
#2024-10-30|1365.78
#2024-10-31|1295.62
#2024-11-01|1317.44
#2024-11-04|1304.94
#2024-11-05|1346.48
#2024-11-06|1256.23
#2024-11-07|1313.49
#2024-11-08|1257.33
#2024-11-11|1186.16
#2024-11-12|1139.49
#2024-11-13|1134.54
#2024-11-14|1102.18
#2024-11-15|1113.47
#2024-11-18|1164.74
#2024-11-19|1191.01
#2024-11-20|1187.77
#2024-11-21|1176.71
#2024-11-22|1196.32
#2024-11-25|1139.86
#2024-11-26|1141.80
#2024-11-27|1140.50
#2024-11-28|1125.91
#2024-11-29|1121.38
#2024-12-02|1122.72
#2024-12-03|1139.68
#2024-12-04|1136.71
#2024-12-05|1117.58
#2024-12-06|1103.88
#2024-12-09|1161.17
#2024-12-10|1154.91
#2024-12-11|1170.35
#2024-12-12|1160.65
#2024-12-13|1127.92
#2024-12-16|1128.04
#2024-12-17|1074.16
#2024-12-18|1089.13
#2024-12-19|1048.13
#2024-12-20|1063.86
#2024-12-23|1027.45
#2024-12-24|1037.27
#2024-12-25|1037.27
#2024-12-26|1027.07
#2024-12-27|1025.53
#2024-12-30| 999.83
#2024-12-31| 992.55
#2025-01-01| 992.55
#2025-01-02|1048.40
#2025-01-03|1044.32
#2025-01-06|1047.64
#2025-01-07|1073.27
#2025-01-08|1069.50
#2025-01-09|1113.45
#2025-01-10|1122.52
#2025-01-13|1107.90
#2025-01-14|1109.27
#2025-01-15|1143.39
#2025-01-16|1139.12
#2025-01-17|1142.29
#2025-01-20|1156.28
#2025-01-21|1175.91
#2025-01-22|1186.70
#2025-01-23|1172.28
#2025-01-24|1216.14
#2025-01-27|1167.87
#2025-01-28|1155.85
#2025-01-29|1201.69
#2025-01-30|1239.86
#2025-01-31|1258.41
#2025-02-03|1266.44
#2025-02-04|1278.82
#2025-02-05|1315.18
#2025-02-06|1302.85
#2025-02-07|1305.65
#2025-02-10|1334.05
#2025-02-11|1321.95
#2025-02-12|1307.64
#2025-02-13|1304.19
#2025-02-14|1323.69
#2025-02-17|1278.09
#2025-02-18|1284.09
#2025-02-19|1256.91
#2025-02-20|1306.57
#2025-02-21|1263.11
#2025-02-24|1256.34
#2025-02-25|1243.91
#2025-02-26|1224.39
#2025-02-27|1193.30
#2025-02-28|1142.76
#2025-03-03|1215.67
#2025-03-04|1204.98
#2025-03-05|1276.62
#2025-03-06|1327.93
#2025-03-07|1375.72
#2025-03-10|1368.94
#2025-03-11|1404.65
#2025-03-12|1354.68
#2025-03-13|1381.47
#2025-03-14|1391.08
#2025-03-17|1408.39
#2025-03-18|1455.67
#2025-03-19|1492.17
#2025-03-20|1500.42
#2025-03-21|1493.01
#2025-03-24|1445.40
#2025-03-25|1449.69
#2025-03-26|1453.93
#2025-03-27|1460.62
#2025-03-28|1525.72
#2025-03-31|1527.43
#2025-04-01|1554.27
#2025-04-02|1532.64
#2025-04-03|1492.82
#2025-04-04|1301.04
#2025-04-07|1312.91
#2025-04-08|1344.97
#2025-04-09|1361.70
#2025-04-10|1509.31
#2025-04-11|1608.77
#2025-04-14|1611.85
#2025-04-15|1631.54
#2025-04-16|1702.38
#2025-04-17|1655.96
#2025-04-18|1655.96
#2025-04-21|1667.93
#2025-04-22|1663.13
#2025-04-23|1544.90
#2025-04-24|1540.37
#2025-04-25|1484.41
#2025-04-28|1500.42
#2025-04-29|1506.91
#2025-04-30|1528.97
#2025-05-01|1528.56
#2025-05-02|1495.58
#2025-05-05|1556.05
#2025-05-06|1581.27
#2025-05-07|1576.99
#2025-05-08|1539.78
#2025-05-09|1543.76
#2025-05-12|1437.66
#2025-05-13|1434.25
#2025-05-14|1421.72
#2025-05-15|1458.67
#2025-05-16|1443.99
#2025-05-19|1486.67
#2025-05-20|1571.28
#2025-05-21|1627.42
#2025-05-22|1635.57
#2025-05-23|1696.95
#2025-05-26|1649.86
#2025-05-27|1623.19
#2025-05-28|1629.48
#2025-05-29|1649.08
#2025-05-30|1598.12
#2025-06-02|1712.00
#2025-06-03|1666.32
#2025-06-04|1687.36
#2025-06-05|1764.10
#2025-06-06|1738.37
#2025-06-09|1776.42
#2025-06-10|1760.17
#2025-06-11|1772.02
#2025-06-12|1800.25
#2025-06-13|1766.21
#2025-06-16|1777.76
#2025-06-17|1709.48
#2025-06-18|1734.10
#2025-06-19|1730.93
#2025-06-20|1705.18
#2025-06-23|1760.94
#2025-06-24|1726.89
#2025-06-25|1725.58
#2025-06-26|1777.64
#2025-06-27|1697.28
#2025-06-30|1739.15
#2025-07-01|1780.72
#2025-07-02|1804.16
#2025-07-03|1792.93
#2025-07-04|1845.50
#2025-07-07|1839.21
#2025-07-08|1781.24
#2025-07-09|1795.97
#2025-07-10|1804.20
#2025-07-11|1835.52
#2025-07-14|1846.02
#2025-07-15|1850.42
#2025-07-16|1824.96
#2025-07-17|1839.73
#2025-07-18|1903.71
#2025-07-21|1987.08
#2025-07-22|2006.69
#2025-07-23|2014.84
#2025-07-24|1960.31
#2025-07-25|1902.78
#2025-07-28|1895.28
#2025-07-29|1900.46
#2025-07-30|1911.92
#2025-07-31|1815.62
#2025-08-01|1866.16
#2025-08-04|1973.77
#2025-08-05|2026.69
#2025-08-06|2063.23
#2025-08-07|2092.97
#2025-08-08|2120.65
#2025-08-11|2075.74
#2025-08-12|2076.61
#2025-08-13|2083.16
#2025-08-14|2044.11
#2025-08-15|2037.78
#2025-08-18|2021.40
#2025-08-19|1990.28
#2025-08-20|1982.02
#2025-08-21|2054.09
#2025-08-22|2070.75
#2025-08-25|2098.73
#2025-08-26|2090.78
#2025-08-27|2047.11
#2025-08-28|1997.14
#2025-08-29|2019.81
#2025-09-01|2145.93
#2025-09-02|2154.27
#2025-09-03|2250.69
#2025-09-04|2131.65
#2025-09-05|2207.40
#2025-09-08|2300.29
#2025-09-09|2276.89
#2025-09-10|2347.68
#2025-09-11|2331.25
#2025-09-12|2341.03
#2025-09-15|2355.04
#2025-09-16|2368.97
#2025-09-17|2374.00
#2025-09-18|2358.14
#2025-09-19|2482.26
#2025-09-22|2570.87
#2025-09-23|2676.86
#2025-09-24|2665.65
#2025-09-25|2593.98
#2025-09-26|2688.53
#2025-09-29|2734.07
#2025-09-30|2758.86
#2025-10-01|2794.45
#2025-10-02|2703.22
#2025-10-03|2754.71
#2025-10-06|2783.87
#2025-10-07|2755.94
#2025-10-08|2877.50
#2025-10-09|2769.35
#2025-10-10|2685.75
#2025-10-13|2828.39
#2025-10-14|2822.04
#2025-10-15|2862.52
#2025-10-16|3056.61
#2025-10-17|2819.49
#2025-10-20|2833.31
#2025-10-21|2550.41
#2025-10-22|2500.35
#2025-10-23|2652.75
#2025-10-24|2640.79
#2025-10-27|2419.80
#2025-10-28|2490.73
#2025-10-29|2571.35
#2025-10-30|2552.27
#2025-10-31|2535.99
#2025-11-03|2513.97
#2025-11-04|2366.95
#2025-11-05|2446.86
#2025-11-06|2512.60
#2025-11-07|2502.50
#2025-11-10|2643.70
#2025-11-11|2674.43
#2025-11-12|2714.90
#2025-11-13|2734.90
#2025-11-14|2640.42
#2025-11-17|2628.40
#2025-11-18|2543.07
#2025-11-19|2670.85
#2025-11-20|2635.98
#2025-11-21|2495.53
#2025-11-24|2575.24
#2025-11-25|2622.83
#2025-11-26|2734.19
#2025-11-27|2716.89
#2025-11-28|2819.67
#2025-12-01|2901.79
#2025-12-02|2804.41
#2025-12-03|2796.84
#2025-12-04|2767.01
#2025-12-05|2903.83
#2025-12-08|2812.50
#2025-12-09|2808.30
#2025-12-10|2841.69
#2025-12-11|2922.36
#2025-12-12|3045.08
#2025-12-15|2979.52
#2025-12-16|2988.43
#2025-12-17|3049.06
#2025-12-18|3054.89
#2025-12-19|3053.01
#2025-12-22|3236.91
#2025-12-23|3238.60
#2025-12-24|3274.37
#2025-12-25|3274.37
#2025-12-26|3272.65
#2025-12-29|3106.35
#2025-12-30|3172.36
#2025-12-31|3113.85
#2026-01-01|3113.85
#2026-01-02|3146.16
#2026-01-05|3243.24
#2026-01-06|3346.14
#2026-01-07|3261.75
#2026-01-08|3131.14
#2026-01-09|3244.06
#2026-01-12|3476.24
#2026-01-13|3556.86
#2026-01-14|3577.23
#2026-01-15|3573.32
#2026-01-16|3491.53
#2026-01-19|3568.18
#2026-01-20|3614.77
#2026-01-21|3698.66
#2026-01-22|3712.44
#2026-01-23|3856.69
#2026-01-26|4127.35
#2026-01-27|3967.12
#2026-01-28|4177.66
#2026-01-29|4184.64
#2026-01-30|3682.41
#2026-02-02|3402.69
#2026-02-03|3576.87
#2026-02-04|3629.61
#2026-02-05|3393.44
#2026-02-06|3492.72
#2026-02-09|3563.75
#2026-02-10|3581.99
#2026-02-11|3661.71
#2026-02-12|3665.86
#2026-02-13|3549.44
#2026-02-16|3531.54
#2026-02-17|3360.41
#2026-02-18|3507.65
#2026-02-19|3439.34
#2026-02-20|3566.60
#2026-02-23|3707.66
#2026-02-24|3694.65
#2026-02-25|3928.34
#2026-02-26|3887.49
#2026-02-27|4072.29
#2026-03-02|3949.56
#2026-03-03|3397.78
#2026-03-04|3539.86
#2026-03-05|3372.92
#2026-03-06|3297.45
#2026-03-09|3357.09
#2026-03-10|3531.60
#2026-03-11|3325.80
#2026-03-12|3296.32
#2026-03-13|3031.35
#2026-03-16|3147.86
#2026-03-17|3215.10
#2026-03-18|2984.72
#2026-03-19|2740.25
#2026-03-20|2684.15
#2026-03-23|2749.73
#2026-03-24|2722.70
#2026-03-25|2896.42
#2026-03-26|2805.71
#2026-03-27|2787.08
#2026-03-30|2872.36
#2026-03-31|2959.54
#2026-04-01|3168.13
#2026-04-02|3132.13
#2026-04-03|3132.13
#2026-04-06|3143.07
#2026-04-07|3010.95
#2026-04-08|3324.12
#2026-04-09|3285.09
#2026-04-10|3293.83
#2026-04-13|3255.41
#2026-04-14|3364.12
#2026-04-15|3307.29
#2026-04-16|3240.71
#2026-04-17|3493.19
#2026-04-20|3351.97
#2026-04-21|3222.93
#2026-04-22|3209.92
#2026-04-23|3092.53