Table Data - NASDAQ Emerging Markets Middle East and Africa Basic Resources Total Return Index
| Title | NASDAQ Emerging Markets Middle East and Africa Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMEA5510T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMMEA5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 243.87 |
| 2001-04-02 | 244.74 |
| 2001-04-03 | 244.30 |
| 2001-04-04 | 253.69 |
| 2001-04-05 | 257.76 |
| 2001-04-06 | 258.99 |
| 2001-04-09 | 267.12 |
| 2001-04-10 | 270.85 |
| 2001-04-11 | 273.64 |
| 2001-04-12 | 275.50 |
| 2001-04-13 | . |
| 2001-04-16 | 274.88 |
| 2001-04-17 | 278.94 |
| 2001-04-18 | 277.46 |
| 2001-04-19 | 281.60 |
| 2001-04-20 | 279.10 |
| 2001-04-23 | 274.68 |
| 2001-04-24 | 281.88 |
| 2001-04-25 | 285.39 |
| 2001-04-26 | 288.61 |
| 2001-04-27 | 290.51 |
| 2001-04-30 | 299.76 |
| 2001-05-01 | 300.06 |
| 2001-05-02 | 297.15 |
| 2001-05-03 | 296.76 |
| 2001-05-04 | 297.68 |
| 2001-05-07 | 299.83 |
| 2001-05-08 | 303.23 |
| 2001-05-09 | 307.65 |
| 2001-05-10 | 314.33 |
| 2001-05-11 | 314.90 |
| 2001-05-14 | 314.90 |
| 2001-05-15 | 313.33 |
| 2001-05-16 | 321.31 |
| 2001-05-17 | 331.95 |
| 2001-05-18 | 334.58 |
| 2001-05-21 | 346.11 |
| 2001-05-22 | 336.53 |
| 2001-05-23 | 327.92 |
| 2001-05-24 | 330.60 |
| 2001-05-25 | 324.58 |
| 2001-05-28 | . |
| 2001-05-29 | 330.82 |
| 2001-05-30 | 330.25 |
| 2001-05-31 | 325.84 |
| 2001-06-01 | 318.73 |
| 2001-06-04 | 318.65 |
| 2001-06-05 | 319.90 |
| 2001-06-06 | 321.44 |
| 2001-06-07 | 322.16 |
| 2001-06-08 | 324.45 |
| 2001-06-11 | 322.47 |
| 2001-06-12 | 322.91 |
| 2001-06-13 | 315.75 |
| 2001-06-14 | 309.70 |
| 2001-06-15 | 307.75 |
| 2001-06-18 | 303.12 |
| 2001-06-19 | 310.57 |
| 2001-06-20 | 305.14 |
| 2001-06-21 | 306.07 |
| 2001-06-22 | 308.33 |
| 2001-06-25 | 306.22 |
| 2001-06-26 | 312.25 |
| 2001-06-27 | 314.08 |
| 2001-06-28 | 308.63 |
| 2001-06-29 | 308.84 |
| 2001-07-02 | 305.79 |
| 2001-07-03 | 302.38 |
| 2001-07-04 | . |
| 2001-07-05 | 288.82 |
| 2001-07-06 | 285.34 |
| 2001-07-09 | 288.79 |
| 2001-07-10 | 292.59 |
| 2001-07-11 | 293.73 |
| 2001-07-12 | 294.19 |
| 2001-07-13 | 295.23 |
| 2001-07-16 | 295.70 |
| 2001-07-17 | 287.72 |
| 2001-07-18 | 282.61 |
| 2001-07-19 | 293.05 |
| 2001-07-20 | 290.33 |
| 2001-07-23 | 283.45 |
| 2001-07-24 | 278.70 |
| 2001-07-25 | 279.22 |
| 2001-07-26 | 276.56 |
| 2001-07-27 | 274.31 |
| 2001-07-30 | 279.56 |
| 2001-07-31 | 275.35 |
| 2001-08-01 | 281.43 |
| 2001-08-02 | 288.69 |
| 2001-08-03 | 290.84 |
| 2001-08-06 | 285.91 |
| 2001-08-07 | 279.17 |
| 2001-08-08 | 275.88 |
| 2001-08-09 | 276.68 |
| 2001-08-10 | 283.37 |
| 2001-08-13 | 282.01 |
| 2001-08-14 | 280.39 |
| 2001-08-15 | 281.22 |
| 2001-08-16 | 281.70 |
| 2001-08-17 | 283.24 |
| 2001-08-20 | 284.06 |
| 2001-08-21 | 283.52 |
| 2001-08-22 | 293.23 |
| 2001-08-23 | 295.21 |
| 2001-08-24 | 294.96 |
| 2001-08-27 | 297.05 |
| 2001-08-28 | 298.36 |
| 2001-08-29 | 300.17 |
| 2001-08-30 | 296.68 |
| 2001-08-31 | 294.90 |
| 2001-09-03 | . |
| 2001-09-04 | 293.20 |
| 2001-09-05 | 286.00 |
| 2001-09-06 | 282.43 |
| 2001-09-07 | 283.42 |
| 2001-09-10 | 282.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 281.17 |
| 2001-09-18 | 275.74 |
| 2001-09-19 | 274.06 |
| 2001-09-20 | 267.37 |
| 2001-09-21 | 266.23 |
| 2001-09-24 | 266.84 |
| 2001-09-25 | 264.78 |
| 2001-09-26 | 265.45 |
| 2001-09-27 | 268.09 |
| 2001-09-28 | 271.49 |
| 2001-10-01 | 267.40 |
| 2001-10-02 | 271.25 |
| 2001-10-03 | 269.62 |
| 2001-10-04 | 273.92 |
| 2001-10-05 | 275.81 |
| 2001-10-08 | 280.75 |
| 2001-10-09 | 279.77 |
| 2001-10-10 | 277.38 |
| 2001-10-11 | 277.37 |
| 2001-10-12 | 276.81 |
| 2001-10-15 | 279.94 |
| 2001-10-16 | 277.20 |
| 2001-10-17 | 278.85 |
| 2001-10-18 | 280.87 |
| 2001-10-19 | 275.19 |
| 2001-10-22 | 268.70 |
| 2001-10-23 | 267.94 |
| 2001-10-24 | 270.71 |
| 2001-10-25 | 273.11 |
| 2001-10-26 | 277.11 |
| 2001-10-29 | 283.66 |
| 2001-10-30 | 281.64 |
| 2001-10-31 | 279.35 |
| 2001-11-01 | 280.54 |
| 2001-11-02 | 285.25 |
| 2001-11-05 | 288.44 |
| 2001-11-06 | 286.72 |
| 2001-11-07 | 282.10 |
| 2001-11-08 | 283.46 |
| 2001-11-09 | 275.61 |
| 2001-11-12 | 275.29 |
| 2001-11-13 | 280.77 |
| 2001-11-14 | 288.84 |
| 2001-11-15 | 294.44 |
| 2001-11-16 | 297.40 |
| 2001-11-19 | 296.84 |
| 2001-11-20 | 294.15 |
| 2001-11-21 | 292.97 |
| 2001-11-22 | . |
| 2001-11-23 | 291.03 |
| 2001-11-26 | 298.66 |
| 2001-11-27 | 294.40 |
| 2001-11-28 | 296.59 |
| 2001-11-29 | 286.37 |
| 2001-11-30 | 294.97 |
| 2001-12-03 | 298.92 |
| 2001-12-04 | 299.27 |
| 2001-12-05 | 309.72 |
| 2001-12-06 | 315.28 |
| 2001-12-07 | 304.98 |
| 2001-12-10 | 310.22 |
| 2001-12-11 | 300.28 |
| 2001-12-12 | 302.65 |
| 2001-12-13 | 304.40 |
| 2001-12-14 | 310.05 |
| 2001-12-17 | 320.01 |
| 2001-12-18 | 309.50 |
| 2001-12-19 | 306.95 |
| 2001-12-20 | 296.96 |
| 2001-12-21 | 306.31 |
| 2001-12-24 | 303.73 |
| 2001-12-25 | . |
| 2001-12-26 | 305.26 |
| 2001-12-27 | 307.63 |
| 2001-12-28 | 307.51 |
| 2001-12-31 | 310.58 |
| 2002-01-01 | . |
| 2002-01-02 | 310.24 |
| 2002-01-03 | 311.82 |
| 2002-01-04 | 320.53 |
| 2002-01-07 | 323.23 |
| 2002-01-08 | 320.74 |
| 2002-01-09 | 320.92 |
| 2002-01-10 | 329.72 |
| 2002-01-11 | 336.46 |
| 2002-01-14 | 342.95 |
| 2002-01-15 | 338.87 |
| 2002-01-16 | 346.92 |
| 2002-01-17 | 349.78 |
| 2002-01-18 | 341.70 |
| 2002-01-21 | . |
| 2002-01-22 | 331.60 |
| 2002-01-23 | 343.43 |
| 2002-01-24 | 339.32 |
| 2002-01-25 | 329.11 |
| 2002-01-28 | 336.52 |
| 2002-01-29 | 336.18 |
| 2002-01-30 | 342.19 |
| 2002-01-31 | 354.47 |
| 2002-02-01 | 352.66 |
| 2002-02-04 | 365.78 |
| 2002-02-05 | 378.26 |
| 2002-02-06 | 398.74 |
| 2002-02-07 | 392.73 |
| 2002-02-08 | 400.83 |
| 2002-02-11 | 396.95 |
| 2002-02-12 | 403.02 |
| 2002-02-13 | 402.88 |
| 2002-02-14 | 419.50 |
| 2002-02-15 | 435.51 |
| 2002-02-18 | . |
| 2002-02-19 | 421.57 |
| 2002-02-20 | 400.04 |
| 2002-02-21 | 392.77 |
| 2002-02-22 | 404.25 |
| 2002-02-25 | 401.06 |
| 2002-02-26 | 406.93 |
| 2002-02-27 | 425.75 |
| 2002-02-28 | 425.38 |
| 2002-03-01 | 417.89 |
| 2002-03-04 | 435.89 |
| 2002-03-05 | 434.12 |
| 2002-03-06 | 424.33 |
| 2002-03-07 | 417.32 |
| 2002-03-08 | 398.95 |
| 2002-03-11 | 417.10 |
| 2002-03-12 | 417.37 |
| 2002-03-13 | 422.71 |
| 2002-03-14 | 415.96 |
| 2002-03-15 | 407.96 |
| 2002-03-18 | 406.81 |
| 2002-03-19 | 424.67 |
| 2002-03-20 | 425.23 |
| 2002-03-21 | 431.27 |
| 2002-03-22 | 437.05 |
| 2002-03-25 | 456.41 |
| 2002-03-26 | 451.74 |
| 2002-03-27 | 455.44 |
| 2002-03-28 | 464.68 |
| 2002-03-29 | . |
| 2002-04-01 | 464.89 |
| 2002-04-02 | 481.05 |
| 2002-04-03 | 468.34 |
| 2002-04-04 | 461.09 |
| 2002-04-05 | 459.27 |
| 2002-04-08 | 456.94 |
| 2002-04-09 | 451.52 |
| 2002-04-10 | 457.90 |
| 2002-04-11 | 472.78 |
| 2002-04-12 | 465.93 |
| 2002-04-15 | 473.32 |
| 2002-04-16 | 472.15 |
| 2002-04-17 | 487.36 |
| 2002-04-18 | 501.04 |
| 2002-04-19 | 495.20 |
| 2002-04-22 | 502.70 |
| 2002-04-23 | 497.83 |
| 2002-04-24 | 507.74 |
| 2002-04-25 | 524.01 |
| 2002-04-26 | 520.18 |
| 2002-04-29 | 529.65 |
| 2002-04-30 | 513.24 |
| 2002-05-01 | 515.85 |
| 2002-05-02 | 512.03 |
| 2002-05-03 | 526.29 |
| 2002-05-06 | 536.63 |
| 2002-05-07 | 563.13 |
| 2002-05-08 | 562.45 |
| 2002-05-09 | 560.02 |
| 2002-05-10 | 567.20 |
| 2002-05-13 | 575.88 |
| 2002-05-14 | 577.58 |
| 2002-05-15 | 560.51 |
| 2002-05-16 | 564.09 |
| 2002-05-17 | 575.17 |
| 2002-05-20 | 586.36 |
| 2002-05-21 | 599.15 |
| 2002-05-22 | 614.04 |
| 2002-05-23 | 599.91 |
| 2002-05-24 | 618.33 |
| 2002-05-27 | . |
| 2002-05-28 | 611.63 |
| 2002-05-29 | 619.31 |
| 2002-05-30 | 600.00 |
| 2002-05-31 | 579.29 |
| 2002-06-03 | 584.24 |
| 2002-06-04 | 606.16 |
| 2002-06-05 | 560.89 |
| 2002-06-06 | 565.45 |
| 2002-06-07 | 562.47 |
| 2002-06-10 | 531.47 |
| 2002-06-11 | 504.49 |
| 2002-06-12 | 543.18 |
| 2002-06-13 | 514.77 |
| 2002-06-14 | 520.29 |
| 2002-06-17 | 513.52 |
| 2002-06-18 | 515.95 |
| 2002-06-19 | 524.55 |
| 2002-06-20 | 534.14 |
| 2002-06-21 | 535.29 |
| 2002-06-24 | 544.01 |
| 2002-06-25 | 529.80 |
| 2002-06-26 | 529.20 |
| 2002-06-27 | 509.74 |
| 2002-06-28 | 503.52 |
| 2002-07-01 | 505.70 |
| 2002-07-02 | 510.66 |
| 2002-07-03 | 489.55 |
| 2002-07-04 | . |
| 2002-07-05 | 490.10 |
| 2002-07-08 | 500.37 |
| 2002-07-09 | 519.56 |
| 2002-07-10 | 523.19 |
| 2002-07-11 | 521.76 |
| 2002-07-12 | 520.10 |
| 2002-07-15 | 531.25 |
| 2002-07-16 | 513.24 |
| 2002-07-17 | 498.70 |
| 2002-07-18 | 509.35 |
| 2002-07-19 | 522.43 |
| 2002-07-22 | 495.47 |
| 2002-07-23 | 467.60 |
| 2002-07-24 | 430.10 |
| 2002-07-25 | 447.20 |
| 2002-07-26 | 409.16 |
| 2002-07-29 | 402.62 |
| 2002-07-30 | 430.85 |
| 2002-07-31 | 420.39 |
| 2002-08-01 | 411.41 |
| 2002-08-02 | 419.66 |
| 2002-08-05 | 426.94 |
| 2002-08-06 | 402.84 |
| 2002-08-07 | 431.05 |
| 2002-08-08 | 435.10 |
| 2002-08-09 | 433.36 |
| 2002-08-12 | 442.69 |
| 2002-08-13 | 436.76 |
| 2002-08-14 | 442.10 |
| 2002-08-15 | 443.66 |
| 2002-08-16 | 448.90 |
| 2002-08-19 | 437.72 |
| 2002-08-20 | 432.20 |
| 2002-08-21 | 427.97 |
| 2002-08-22 | 426.82 |
| 2002-08-23 | 443.06 |
| 2002-08-26 | 441.97 |
| 2002-08-27 | 461.23 |
| 2002-08-28 | 459.77 |
| 2002-08-29 | 460.19 |
| 2002-08-30 | 473.52 |
| 2002-09-02 | . |
| 2002-09-03 | 467.50 |
| 2002-09-04 | 470.64 |
| 2002-09-05 | 483.35 |
| 2002-09-06 | 488.97 |
| 2002-09-09 | 524.35 |
| 2002-09-10 | 509.16 |
| 2002-09-11 | 492.26 |
| 2002-09-12 | 518.69 |
| 2002-09-13 | 519.31 |
| 2002-09-16 | 528.56 |
| 2002-09-17 | 524.73 |
| 2002-09-18 | 526.44 |
| 2002-09-19 | 526.63 |
| 2002-09-20 | 525.83 |
| 2002-09-23 | 526.06 |
| 2002-09-24 | 525.02 |
| 2002-09-25 | 519.60 |
| 2002-09-26 | 495.67 |
| 2002-09-27 | 501.48 |
| 2002-09-30 | 512.20 |
| 2002-10-01 | 509.08 |
| 2002-10-02 | 495.51 |
| 2002-10-03 | 500.36 |
| 2002-10-04 | 499.80 |
| 2002-10-07 | 493.68 |
| 2002-10-08 | 475.07 |
| 2002-10-09 | 470.63 |
| 2002-10-10 | 457.43 |
| 2002-10-11 | 463.80 |
| 2002-10-14 | 482.71 |
| 2002-10-15 | 479.48 |
| 2002-10-16 | 477.60 |
| 2002-10-17 | 458.01 |
| 2002-10-18 | 458.27 |
| 2002-10-21 | 460.72 |
| 2002-10-22 | 466.58 |
| 2002-10-23 | 472.72 |
| 2002-10-24 | 473.11 |
| 2002-10-25 | 478.31 |
| 2002-10-28 | 476.91 |
| 2002-10-29 | 481.52 |
| 2002-10-30 | 486.06 |
| 2002-10-31 | 492.21 |
| 2002-11-01 | 507.39 |
| 2002-11-04 | 504.78 |
| 2002-11-05 | 515.65 |
| 2002-11-06 | 515.99 |
| 2002-11-07 | 527.35 |
| 2002-11-08 | 517.65 |
| 2002-11-11 | 516.69 |
| 2002-11-12 | 514.04 |
| 2002-11-13 | 523.99 |
| 2002-11-14 | 518.59 |
| 2002-11-15 | 523.22 |
| 2002-11-18 | 536.07 |
| 2002-11-19 | 530.40 |
| 2002-11-20 | 518.96 |
| 2002-11-21 | 511.40 |
| 2002-11-22 | 505.34 |
| 2002-11-25 | 497.15 |
| 2002-11-26 | 489.73 |
| 2002-11-27 | 497.14 |
| 2002-11-28 | . |
| 2002-11-29 | 493.94 |
| 2002-12-02 | 495.71 |
| 2002-12-03 | 510.05 |
| 2002-12-04 | 536.13 |
| 2002-12-05 | 531.44 |
| 2002-12-06 | 537.67 |
| 2002-12-09 | 550.37 |
| 2002-12-10 | 539.14 |
| 2002-12-11 | 535.51 |
| 2002-12-12 | 543.43 |
| 2002-12-13 | 572.21 |
| 2002-12-16 | 573.36 |
| 2002-12-17 | 579.50 |
| 2002-12-18 | 567.06 |
| 2002-12-19 | 578.02 |
| 2002-12-20 | 560.25 |
| 2002-12-23 | 577.19 |
| 2002-12-24 | 576.16 |
| 2002-12-25 | . |
| 2002-12-26 | 580.78 |
| 2002-12-27 | 602.49 |
| 2002-12-30 | 598.09 |
| 2002-12-31 | 588.76 |
| 2003-01-01 | . |
| 2003-01-02 | 584.33 |
| 2003-01-03 | 598.98 |
| 2003-01-06 | 618.43 |
| 2003-01-07 | 602.96 |
| 2003-01-08 | 601.30 |
| 2003-01-09 | 607.74 |
| 2003-01-10 | 612.76 |
| 2003-01-13 | 612.89 |
| 2003-01-14 | 608.03 |
| 2003-01-15 | 595.88 |
| 2003-01-16 | 592.56 |
| 2003-01-17 | 611.27 |
| 2003-01-20 | . |
| 2003-01-21 | 588.11 |
| 2003-01-22 | 605.64 |
| 2003-01-23 | 623.37 |
| 2003-01-24 | 627.38 |
| 2003-01-27 | 621.72 |
| 2003-01-28 | 611.05 |
| 2003-01-29 | 612.28 |
| 2003-01-30 | 595.48 |
| 2003-01-31 | 592.78 |
| 2003-02-03 | 590.43 |
| 2003-02-04 | 599.67 |
| 2003-02-05 | 609.98 |
| 2003-02-06 | 599.88 |
| 2003-02-07 | 580.28 |
| 2003-02-10 | 567.98 |
| 2003-02-11 | 567.25 |
| 2003-02-12 | 566.53 |
| 2003-02-13 | 563.88 |
| 2003-02-14 | 571.70 |
| 2003-02-17 | . |
| 2003-02-18 | 558.15 |
| 2003-02-19 | 566.14 |
| 2003-02-20 | 576.68 |
| 2003-02-21 | 582.30 |
| 2003-02-24 | 575.20 |
| 2003-02-25 | 566.30 |
| 2003-02-26 | 559.01 |
| 2003-02-27 | 559.86 |
| 2003-02-28 | 556.69 |
| 2003-03-03 | 553.86 |
| 2003-03-04 | 548.58 |
| 2003-03-05 | 550.34 |
| 2003-03-06 | 541.29 |
| 2003-03-07 | 531.27 |
| 2003-03-10 | 514.40 |
| 2003-03-11 | 490.18 |
| 2003-03-12 | 479.07 |
| 2003-03-13 | 491.93 |
| 2003-03-14 | 504.22 |
| 2003-03-17 | 507.32 |
| 2003-03-18 | 510.20 |
| 2003-03-19 | 512.46 |
| 2003-03-20 | 500.73 |
| 2003-03-21 | 496.69 |
| 2003-03-24 | 484.73 |
| 2003-03-25 | 484.06 |
| 2003-03-26 | 474.74 |
| 2003-03-27 | 467.76 |
| 2003-03-28 | 459.31 |
| 2003-03-31 | 489.90 |
| 2003-04-01 | 492.84 |
| 2003-04-02 | 486.67 |
| 2003-04-03 | 482.36 |
| 2003-04-04 | 474.13 |
| 2003-04-07 | 473.83 |
| 2003-04-08 | 472.89 |
| 2003-04-09 | 475.71 |
| 2003-04-10 | 487.76 |
| 2003-04-11 | 487.54 |
| 2003-04-14 | 481.81 |
| 2003-04-15 | 482.53 |
| 2003-04-16 | 479.72 |
| 2003-04-17 | 485.16 |
| 2003-04-18 | . |
| 2003-04-21 | 483.41 |
| 2003-04-22 | 495.83 |
| 2003-04-23 | 503.03 |
| 2003-04-24 | 502.67 |
| 2003-04-25 | 478.99 |
| 2003-04-28 | 483.00 |
| 2003-04-29 | 464.18 |
| 2003-04-30 | 468.45 |
| 2003-05-01 | 468.69 |
| 2003-05-02 | 479.49 |
| 2003-05-05 | 493.97 |
| 2003-05-06 | 492.58 |
| 2003-05-07 | 498.53 |
| 2003-05-08 | 492.74 |
| 2003-05-09 | 495.70 |
| 2003-05-12 | 503.26 |
| 2003-05-13 | 510.80 |
| 2003-05-14 | 507.02 |
| 2003-05-15 | 516.01 |
| 2003-05-16 | 519.37 |
| 2003-05-19 | 527.40 |
| 2003-05-20 | 524.56 |
| 2003-05-21 | 525.50 |
| 2003-05-22 | 517.93 |
| 2003-05-23 | 518.55 |
| 2003-05-26 | . |
| 2003-05-27 | 518.66 |
| 2003-05-28 | 516.82 |
| 2003-05-29 | 506.48 |
| 2003-05-30 | 509.42 |
| 2003-06-02 | 514.31 |
| 2003-06-03 | 517.57 |
| 2003-06-04 | 518.47 |
| 2003-06-05 | 532.07 |
| 2003-06-06 | 535.75 |
| 2003-06-09 | 537.36 |
| 2003-06-10 | 526.90 |
| 2003-06-11 | 529.73 |
| 2003-06-12 | 537.18 |
| 2003-06-13 | 540.03 |
| 2003-06-16 | 545.16 |
| 2003-06-17 | 563.11 |
| 2003-06-18 | 560.49 |
| 2003-06-19 | 568.14 |
| 2003-06-20 | 561.26 |
| 2003-06-23 | 546.04 |
| 2003-06-24 | 531.32 |
| 2003-06-25 | 527.61 |
| 2003-06-26 | 526.93 |
| 2003-06-27 | 526.15 |
| 2003-06-30 | 530.42 |
| 2003-07-01 | 547.11 |
| 2003-07-02 | 548.79 |
| 2003-07-03 | 552.84 |
| 2003-07-04 | . |
| 2003-07-07 | 533.16 |
| 2003-07-08 | 541.02 |
| 2003-07-09 | 533.06 |
| 2003-07-10 | 529.07 |
| 2003-07-11 | 536.90 |
| 2003-07-14 | 549.53 |
| 2003-07-15 | 537.37 |
| 2003-07-16 | 505.69 |
| 2003-07-17 | 507.92 |
| 2003-07-18 | 505.02 |
| 2003-07-21 | 514.98 |
| 2003-07-22 | 521.20 |
| 2003-07-23 | 532.76 |
| 2003-07-24 | 539.54 |
| 2003-07-25 | 549.15 |
| 2003-07-28 | 557.86 |
| 2003-07-29 | 544.69 |
| 2003-07-30 | 542.69 |
| 2003-07-31 | 542.87 |
| 2003-08-01 | 538.16 |
| 2003-08-04 | 538.61 |
| 2003-08-05 | 539.35 |
| 2003-08-06 | 547.82 |
| 2003-08-07 | 548.17 |
| 2003-08-08 | 552.77 |
| 2003-08-11 | 576.42 |
| 2003-08-12 | 582.74 |
| 2003-08-13 | 584.15 |
| 2003-08-14 | 598.65 |
| 2003-08-15 | 604.21 |
| 2003-08-18 | 598.28 |
| 2003-08-19 | 603.21 |
| 2003-08-20 | 618.81 |
| 2003-08-21 | 609.54 |
| 2003-08-22 | 605.91 |
| 2003-08-25 | 601.29 |
| 2003-08-26 | 600.86 |
| 2003-08-27 | 617.73 |
| 2003-08-28 | 619.40 |
| 2003-08-29 | 629.18 |
| 2003-09-01 | . |
| 2003-09-02 | 627.62 |
| 2003-09-03 | 628.60 |
| 2003-09-04 | 627.90 |
| 2003-09-05 | 656.57 |
| 2003-09-08 | 650.64 |
| 2003-09-09 | 673.95 |
| 2003-09-10 | 655.46 |
| 2003-09-11 | 645.53 |
| 2003-09-12 | 650.82 |
| 2003-09-15 | 636.91 |
| 2003-09-16 | 635.87 |
| 2003-09-17 | 640.42 |
| 2003-09-18 | 653.63 |
| 2003-09-19 | 662.84 |
| 2003-09-22 | 668.90 |
| 2003-09-23 | 660.02 |
| 2003-09-24 | 660.36 |
| 2003-09-25 | 670.01 |
| 2003-09-26 | 642.78 |
| 2003-09-29 | 642.78 |
| 2003-09-30 | 651.10 |
| 2003-10-01 | 635.23 |
| 2003-10-02 | 641.17 |
| 2003-10-03 | 643.81 |
| 2003-10-06 | 620.30 |
| 2003-10-07 | 629.23 |
| 2003-10-08 | 636.24 |
| 2003-10-09 | 630.85 |
| 2003-10-10 | 637.55 |
| 2003-10-13 | 630.32 |
| 2003-10-14 | 642.37 |
| 2003-10-15 | 640.74 |
| 2003-10-16 | 654.97 |
| 2003-10-17 | 658.14 |
| 2003-10-20 | 651.58 |
| 2003-10-21 | 658.32 |
| 2003-10-22 | 676.23 |
| 2003-10-23 | 665.30 |
| 2003-10-24 | 676.20 |
| 2003-10-27 | 674.13 |
| 2003-10-28 | 671.55 |
| 2003-10-29 | 678.68 |
| 2003-10-30 | 685.00 |
| 2003-10-31 | 672.81 |
| 2003-11-03 | 666.47 |
| 2003-11-04 | 651.15 |
| 2003-11-05 | 650.06 |
| 2003-11-06 | 653.56 |
| 2003-11-07 | 646.88 |
| 2003-11-10 | 661.88 |
| 2003-11-11 | 661.79 |
| 2003-11-12 | 663.51 |
| 2003-11-13 | 687.41 |
| 2003-11-14 | 694.16 |
| 2003-11-17 | 686.96 |
| 2003-11-18 | 687.96 |
| 2003-11-19 | 696.54 |
| 2003-11-20 | 699.49 |
| 2003-11-21 | 701.71 |
| 2003-11-24 | 685.86 |
| 2003-11-25 | 690.48 |
| 2003-11-26 | 704.51 |
| 2003-11-27 | . |
| 2003-11-28 | 720.87 |
| 2003-12-01 | 733.04 |
| 2003-12-02 | 734.83 |
| 2003-12-03 | 723.13 |
| 2003-12-04 | 696.96 |
| 2003-12-05 | 694.15 |
| 2003-12-08 | 697.51 |
| 2003-12-09 | 712.23 |
| 2003-12-10 | 699.46 |
| 2003-12-11 | 685.29 |
| 2003-12-12 | 704.27 |
| 2003-12-15 | 714.06 |
| 2003-12-16 | 711.11 |
| 2003-12-17 | 696.62 |
| 2003-12-18 | 679.75 |
| 2003-12-19 | 667.69 |
| 2003-12-22 | 682.67 |
| 2003-12-23 | 683.75 |
| 2003-12-24 | 696.63 |
| 2003-12-25 | . |
| 2003-12-26 | 696.89 |
| 2003-12-29 | 708.63 |
| 2003-12-30 | 730.17 |
| 2003-12-31 | 723.24 |
| 2004-01-01 | . |
| 2004-01-02 | 738.27 |
| 2004-01-05 | 754.26 |
| 2004-01-06 | 741.99 |
| 2004-01-07 | 733.30 |
| 2004-01-08 | 722.50 |
| 2004-01-09 | 725.49 |
| 2004-01-12 | 717.19 |
| 2004-01-13 | 739.65 |
| 2004-01-14 | 713.06 |
| 2004-01-15 | 680.79 |
| 2004-01-16 | 688.16 |
| 2004-01-19 | . |
| 2004-01-20 | 702.44 |
| 2004-01-21 | 697.97 |
| 2004-01-22 | 712.40 |
| 2004-01-23 | 707.02 |
| 2004-01-26 | 704.47 |
| 2004-01-27 | 705.02 |
| 2004-01-28 | 706.46 |
| 2004-01-29 | 680.79 |
| 2004-01-30 | 673.36 |
| 2004-02-02 | 671.46 |
| 2004-02-03 | 689.61 |
| 2004-02-04 | 679.46 |
| 2004-02-05 | 666.21 |
| 2004-02-06 | 680.24 |
| 2004-02-09 | 690.20 |
| 2004-02-10 | 702.75 |
| 2004-02-11 | 692.77 |
| 2004-02-12 | 712.96 |
| 2004-02-13 | 712.70 |
| 2004-02-16 | . |
| 2004-02-17 | 714.67 |
| 2004-02-18 | 714.35 |
| 2004-02-19 | 688.67 |
| 2004-02-20 | 675.10 |
| 2004-02-23 | 676.08 |
| 2004-02-24 | 675.30 |
| 2004-02-25 | 675.33 |
| 2004-02-26 | 672.53 |
| 2004-02-27 | 682.39 |
| 2004-03-01 | 703.49 |
| 2004-03-02 | 695.10 |
| 2004-03-03 | 677.10 |
| 2004-03-04 | 680.11 |
| 2004-03-05 | 711.32 |
| 2004-03-08 | 703.42 |
| 2004-03-09 | 694.35 |
| 2004-03-10 | 684.81 |
| 2004-03-11 | 670.76 |
| 2004-03-12 | 663.40 |
| 2004-03-15 | 663.83 |
| 2004-03-16 | 655.84 |
| 2004-03-17 | 651.47 |
| 2004-03-18 | 677.97 |
| 2004-03-19 | 682.23 |
| 2004-03-22 | 699.38 |
| 2004-03-23 | 679.54 |
| 2004-03-24 | 672.51 |
| 2004-03-25 | 671.49 |
| 2004-03-26 | 685.04 |
| 2004-03-29 | 686.06 |
| 2004-03-30 | 695.40 |
| 2004-03-31 | 704.15 |
| 2004-04-01 | 702.48 |
| 2004-04-02 | 682.93 |
| 2004-04-05 | 678.21 |
| 2004-04-06 | 682.44 |
| 2004-04-07 | 686.33 |
| 2004-04-08 | 675.51 |
| 2004-04-09 | . |
| 2004-04-12 | 678.95 |
| 2004-04-13 | 651.66 |
| 2004-04-14 | 643.08 |
| 2004-04-15 | 633.52 |
| 2004-04-16 | 645.70 |
| 2004-04-19 | 636.97 |
| 2004-04-20 | 629.47 |
| 2004-04-21 | 601.42 |
| 2004-04-22 | 591.25 |
| 2004-04-23 | 599.49 |
| 2004-04-26 | 606.47 |
| 2004-04-27 | 607.25 |
| 2004-04-28 | 572.19 |
| 2004-04-29 | 574.15 |
| 2004-04-30 | 565.22 |
| 2004-05-03 | 568.32 |
| 2004-05-04 | 583.40 |
| 2004-05-05 | 592.55 |
| 2004-05-06 | 577.22 |
| 2004-05-07 | 554.13 |
| 2004-05-10 | 542.31 |
| 2004-05-11 | 551.30 |
| 2004-05-12 | 560.35 |
| 2004-05-13 | 556.49 |
| 2004-05-14 | 553.81 |
| 2004-05-17 | 560.51 |
| 2004-05-18 | 540.78 |
| 2004-05-19 | 568.25 |
| 2004-05-20 | 567.30 |
| 2004-05-21 | 577.30 |
| 2004-05-24 | 576.00 |
| 2004-05-25 | 592.36 |
| 2004-05-26 | 602.41 |
| 2004-05-27 | 615.61 |
| 2004-05-28 | 612.72 |
| 2004-05-31 | . |
| 2004-06-01 | 618.00 |
| 2004-06-02 | 606.12 |
| 2004-06-03 | 599.21 |
| 2004-06-04 | 590.98 |
| 2004-06-07 | 600.73 |
| 2004-06-08 | 596.28 |
| 2004-06-09 | 579.41 |
| 2004-06-10 | 580.21 |
| 2004-06-11 | . |
| 2004-06-14 | 560.55 |
| 2004-06-15 | 557.87 |
| 2004-06-16 | 556.55 |
| 2004-06-17 | 556.11 |
| 2004-06-18 | 577.22 |
| 2004-06-21 | 573.46 |
| 2004-06-22 | 579.00 |
| 2004-06-23 | 578.22 |
| 2004-06-24 | 592.83 |
| 2004-06-25 | 593.50 |
| 2004-06-28 | 599.18 |
| 2004-06-29 | 582.21 |
| 2004-06-30 | 593.82 |
| 2004-07-01 | 595.56 |
| 2004-07-02 | 597.70 |
| 2004-07-05 | . |
| 2004-07-06 | 582.86 |
| 2004-07-07 | 595.98 |
| 2004-07-08 | 600.98 |
| 2004-07-09 | 599.12 |
| 2004-07-12 | 601.11 |
| 2004-07-13 | 598.47 |
| 2004-07-14 | 602.03 |
| 2004-07-15 | 599.37 |
| 2004-07-16 | 595.45 |
| 2004-07-19 | 582.26 |
| 2004-07-20 | 576.64 |
| 2004-07-21 | 578.74 |
| 2004-07-22 | 581.27 |
| 2004-07-23 | 573.38 |
| 2004-07-26 | 571.03 |
| 2004-07-27 | 567.19 |
| 2004-07-28 | 582.34 |
| 2004-07-29 | 591.18 |
| 2004-07-30 | 595.43 |
| 2004-08-02 | 599.17 |
| 2004-08-03 | 605.25 |
| 2004-08-04 | 608.35 |
| 2004-08-05 | 607.13 |
| 2004-08-06 | 612.67 |
| 2004-08-09 | 618.10 |
| 2004-08-10 | 606.83 |
| 2004-08-11 | 594.55 |
| 2004-08-12 | 607.08 |
| 2004-08-13 | 618.85 |
| 2004-08-16 | 631.30 |
| 2004-08-17 | 633.44 |
| 2004-08-18 | 630.88 |
| 2004-08-19 | 647.58 |
| 2004-08-20 | 662.10 |
| 2004-08-23 | 654.78 |
| 2004-08-24 | 635.84 |
| 2004-08-25 | 640.89 |
| 2004-08-26 | 646.24 |
| 2004-08-27 | 637.95 |
| 2004-08-30 | 645.19 |
| 2004-08-31 | 645.37 |
| 2004-09-01 | 641.09 |
| 2004-09-02 | 641.71 |
| 2004-09-03 | 634.54 |
| 2004-09-06 | . |
| 2004-09-07 | 622.10 |
| 2004-09-08 | 624.53 |
| 2004-09-09 | 626.59 |
| 2004-09-10 | 645.36 |
| 2004-09-13 | 641.36 |
| 2004-09-14 | 654.96 |
| 2004-09-15 | 651.55 |
| 2004-09-16 | 653.87 |
| 2004-09-17 | 655.55 |
| 2004-09-20 | 656.81 |
| 2004-09-21 | 666.55 |
| 2004-09-22 | 670.01 |
| 2004-09-23 | 672.98 |
| 2004-09-24 | 675.15 |
| 2004-09-27 | 662.63 |
| 2004-09-28 | 671.13 |
| 2004-09-29 | 672.61 |
| 2004-09-30 | 678.25 |
| 2004-10-01 | 676.38 |
| 2004-10-04 | 668.80 |
| 2004-10-05 | 671.28 |
| 2004-10-06 | 682.70 |
| 2004-10-07 | 682.58 |
| 2004-10-08 | 694.80 |
| 2004-10-11 | 683.06 |
| 2004-10-12 | 675.52 |
| 2004-10-13 | 652.25 |
| 2004-10-14 | 659.10 |
| 2004-10-15 | 675.72 |
| 2004-10-18 | 673.60 |
| 2004-10-19 | 670.17 |
| 2004-10-20 | 663.35 |
| 2004-10-21 | 676.98 |
| 2004-10-22 | 687.99 |
| 2004-10-25 | 690.96 |
| 2004-10-26 | 688.67 |
| 2004-10-27 | 702.41 |
| 2004-10-28 | 678.30 |
| 2004-10-29 | 666.80 |
| 2004-11-01 | 676.93 |
| 2004-11-02 | 667.61 |
| 2004-11-03 | 673.93 |
| 2004-11-04 | 673.20 |
| 2004-11-05 | 673.40 |
| 2004-11-08 | 674.06 |
| 2004-11-09 | 673.22 |
| 2004-11-10 | 673.32 |
| 2004-11-11 | 680.78 |
| 2004-11-12 | 677.90 |
| 2004-11-15 | 689.51 |
| 2004-11-16 | 696.63 |
| 2004-11-17 | 712.22 |
| 2004-11-18 | 709.77 |
| 2004-11-19 | 701.40 |
| 2004-11-22 | 694.60 |
| 2004-11-23 | 691.09 |
| 2004-11-24 | 681.61 |
| 2004-11-25 | . |
| 2004-11-26 | 690.96 |
| 2004-11-29 | 702.88 |
| 2004-11-30 | 700.02 |
| 2004-12-01 | 700.58 |
| 2004-12-02 | 690.39 |
| 2004-12-03 | 690.51 |
| 2004-12-06 | 679.24 |
| 2004-12-07 | 677.02 |
| 2004-12-08 | 652.25 |
| 2004-12-09 | 652.62 |
| 2004-12-10 | 652.12 |
| 2004-12-13 | 654.81 |
| 2004-12-14 | 653.79 |
| 2004-12-15 | 658.12 |
| 2004-12-16 | 653.62 |
| 2004-12-17 | 648.12 |
| 2004-12-20 | 657.13 |
| 2004-12-21 | 654.62 |
| 2004-12-22 | 659.27 |
| 2004-12-23 | 660.80 |
| 2004-12-24 | . |
| 2004-12-27 | 660.33 |
| 2004-12-28 | 661.17 |
| 2004-12-29 | 649.11 |
| 2004-12-30 | 652.00 |
| 2004-12-31 | 653.19 |
| 2005-01-03 | 657.86 |
| 2005-01-04 | 635.31 |
| 2005-01-05 | 632.62 |
| 2005-01-06 | 646.91 |
| 2005-01-07 | 642.11 |
| 2005-01-10 | 648.05 |
| 2005-01-11 | 645.39 |
| 2005-01-12 | 652.74 |
| 2005-01-13 | 635.72 |
| 2005-01-14 | 636.26 |
| 2005-01-17 | . |
| 2005-01-18 | 619.07 |
| 2005-01-19 | 614.91 |
| 2005-01-20 | 613.87 |
| 2005-01-21 | 620.14 |
| 2005-01-24 | 627.82 |
| 2005-01-25 | 617.37 |
| 2005-01-26 | 610.49 |
| 2005-01-27 | 604.72 |
#2005-01-28| 605.04
#2005-01-31| 611.73
#2005-02-01| 613.91
#2005-02-02| 617.23
#2005-02-03| 608.32
#2005-02-04| 609.53
#2005-02-07| 604.71
#2005-02-08| 595.27
#2005-02-09| 598.53
#2005-02-10| 607.51
#2005-02-11| 622.09
#2005-02-14| 632.56
#2005-02-15| 626.96
#2005-02-16| 627.79
#2005-02-17| 628.37
#2005-02-18| 639.60
#2005-02-21| .
#2005-02-22| 663.57
#2005-02-23| 654.16
#2005-02-24| 659.27
#2005-02-25| 656.96
#2005-02-28| 660.79
#2005-03-01| 654.79
#2005-03-02| 643.80
#2005-03-03| 653.30
#2005-03-04| 665.75
#2005-03-07| 665.75
#2005-03-08| 677.40
#2005-03-09| 682.12
#2005-03-10| 685.15
#2005-03-11| 687.35
#2005-03-14| 675.79
#2005-03-15| 666.60
#2005-03-16| 682.41
#2005-03-17| 689.96
#2005-03-18| 681.64
#2005-03-21| 674.91
#2005-03-22| 668.96
#2005-03-23| 656.23
#2005-03-24| 646.16
#2005-03-25| .
#2005-03-28| 633.58
#2005-03-29| 634.39
#2005-03-30| 627.35
#2005-03-31| 638.58
#2005-04-01| 642.69
#2005-04-04| 631.51
#2005-04-05| 631.21
#2005-04-06| 636.91
#2005-04-07| 634.25
#2005-04-08| 631.37
#2005-04-11| 631.97
#2005-04-12| 620.59
#2005-04-13| 621.31
#2005-04-14| 611.99
#2005-04-15| 609.00
#2005-04-18| 602.47
#2005-04-19| 612.30
#2005-04-20| 623.86
#2005-04-21| 615.84
#2005-04-22| 615.76
#2005-04-25| 596.49
#2005-04-26| 602.71
#2005-04-27| 603.17
#2005-04-28| 571.12
#2005-04-29| 575.68
#2005-05-02| 574.15
#2005-05-03| 573.71
#2005-05-04| 581.93
#2005-05-05| 580.40
#2005-05-06| 572.45
#2005-05-09| 577.91
#2005-05-10| 580.12
#2005-05-11| 572.34
#2005-05-12| 568.80
#2005-05-13| 560.06
#2005-05-16| 561.35
#2005-05-17| 566.73
#2005-05-18| 581.74
#2005-05-19| 572.65
#2005-05-20| 564.67
#2005-05-23| 580.10
#2005-05-24| 583.59
#2005-05-25| 589.45
#2005-05-26| 592.50
#2005-05-27| 605.66
#2005-05-30| .
#2005-05-31| 602.07
#2005-06-01| 612.55
#2005-06-02| 618.15
#2005-06-03| 611.50
#2005-06-06| 611.87
#2005-06-07| 594.84
#2005-06-08| 592.07
#2005-06-09| 580.49
#2005-06-10| 588.09
#2005-06-13| 606.89
#2005-06-14| 604.60
#2005-06-15| 608.31
#2005-06-16| 612.86
#2005-06-17| 628.19
#2005-06-20| 622.04
#2005-06-21| 610.71
#2005-06-22| 607.30
#2005-06-23| 616.39
#2005-06-24| 624.39
#2005-06-27| 627.80
#2005-06-28| 625.02
#2005-06-29| 635.76
#2005-06-30| 637.24
#2005-07-01| 630.36
#2005-07-04| .
#2005-07-05| 629.94
#2005-07-06| 630.48
#2005-07-07| 628.36
#2005-07-08| 626.58
#2005-07-11| 643.62
#2005-07-12| 656.16
#2005-07-13| 646.85
#2005-07-14| 652.37
#2005-07-15| 637.54
#2005-07-18| 637.98
#2005-07-19| 636.04
#2005-07-20| 635.55
#2005-07-21| 636.56
#2005-07-22| 645.19
#2005-07-25| 643.64
#2005-07-26| 629.48
#2005-07-27| 628.61
#2005-07-28| 633.21
#2005-07-29| 634.89
#2005-08-01| 632.31
#2005-08-02| 631.26
#2005-08-03| 643.71
#2005-08-04| 659.47
#2005-08-05| 650.36
#2005-08-08| 647.12
#2005-08-09| 646.01
#2005-08-10| 650.17
#2005-08-11| 658.96
#2005-08-12| 672.53
#2005-08-15| 683.07
#2005-08-16| 681.92
#2005-08-17| 669.96
#2005-08-18| 655.06
#2005-08-19| 655.23
#2005-08-22| 668.60
#2005-08-23| 661.99
#2005-08-24| 656.65
#2005-08-25| 648.25
#2005-08-26| 645.89
#2005-08-29| 651.61
#2005-08-30| 641.36
#2005-08-31| 657.84
#2005-09-01| 680.19
#2005-09-02| 689.48
#2005-09-05| .
#2005-09-06| 689.35
#2005-09-07| 690.72
#2005-09-08| 695.39
#2005-09-09| 710.74
#2005-09-12| 716.93
#2005-09-13| 706.41
#2005-09-14| 719.22
#2005-09-15| 734.93
#2005-09-16| 767.96
#2005-09-19| 783.01
#2005-09-20| 773.89
#2005-09-21| 784.84
#2005-09-22| 778.95
#2005-09-23| 764.92
#2005-09-26| 776.40
#2005-09-27| 779.89
#2005-09-28| 775.93
#2005-09-29| 808.15
#2005-09-30| 817.69
#2005-10-03| 792.12
#2005-10-04| 790.75
#2005-10-05| 773.73
#2005-10-06| 777.13
#2005-10-07| 776.42
#2005-10-10| 788.43
#2005-10-11| 790.90
#2005-10-12| 797.31
#2005-10-13| 759.30
#2005-10-14| 755.09
#2005-10-17| 781.97
#2005-10-18| 779.61
#2005-10-19| 760.87
#2005-10-20| 760.45
#2005-10-21| 745.08
#2005-10-24| 770.33
#2005-10-25| 783.47
#2005-10-26| 791.51
#2005-10-27| 768.32
#2005-10-28| 758.17
#2005-10-31| 767.88
#2005-11-01| 768.17
#2005-11-02| 768.80
#2005-11-03| 786.12
#2005-11-04| 773.70
#2005-11-07| 788.55
#2005-11-08| 776.76
#2005-11-09| 787.19
#2005-11-10| 818.77
#2005-11-11| 820.48
#2005-11-14| 844.12
#2005-11-15| 841.14
#2005-11-16| 846.51
#2005-11-17| 867.47
#2005-11-18| 871.37
#2005-11-21| 884.95
#2005-11-22| 883.62
#2005-11-23| 869.29
#2005-11-24| .
#2005-11-25| 884.48
#2005-11-28| 874.85
#2005-11-29| 861.13
#2005-11-30| 859.37
#2005-12-01| 859.77
#2005-12-02| 879.73
#2005-12-05| 876.28
#2005-12-06| 875.93
#2005-12-07| 906.21
#2005-12-08| 919.93
#2005-12-09| 932.62
#2005-12-12| 954.81
#2005-12-13| 926.10
#2005-12-14| 926.53
#2005-12-15| 913.10
#2005-12-16| 915.09
#2005-12-19| 942.54
#2005-12-20| 927.26
#2005-12-21| 912.11
#2005-12-22| 936.24
#2005-12-23| 947.41
#2005-12-26| .
#2005-12-27| 955.72
#2005-12-28| 943.44
#2005-12-29| 958.56
#2005-12-30| 959.42
#2006-01-02| .
#2006-01-03|1000.24
#2006-01-04|1015.00
#2006-01-05| 990.71
#2006-01-06|1017.32
#2006-01-09|1030.45
#2006-01-10|1022.11
#2006-01-11|1033.93
#2006-01-12|1029.71
#2006-01-13|1049.47
#2006-01-16| .
#2006-01-17|1053.70
#2006-01-18|1047.50
#2006-01-19|1088.57
#2006-01-20|1099.02
#2006-01-23|1086.35
#2006-01-24|1089.75
#2006-01-25|1120.22
#2006-01-26|1122.89
#2006-01-27|1155.34
#2006-01-30|1147.98
#2006-01-31|1185.53
#2006-02-01|1203.74
#2006-02-02|1219.92
#2006-02-03|1176.38
#2006-02-06|1197.12
#2006-02-07|1177.98
#2006-02-08|1120.11
#2006-02-09|1162.13
#2006-02-10|1156.41
#2006-02-13|1109.93
#2006-02-14|1074.86
#2006-02-15|1091.35
#2006-02-16|1065.95
#2006-02-17|1144.05
#2006-02-20| .
#2006-02-21|1130.57
#2006-02-22|1125.80
#2006-02-23|1122.88
#2006-02-24|1108.08
#2006-02-27|1105.10
#2006-02-28|1072.48
#2006-03-01|1071.60
#2006-03-02|1080.13
#2006-03-03|1074.69
#2006-03-06|1059.86
#2006-03-07|1004.91
#2006-03-08|1003.11
#2006-03-09|1029.17
#2006-03-10|1001.63
#2006-03-13|1025.56
#2006-03-14|1049.22
#2006-03-15|1089.37
#2006-03-16|1082.61
#2006-03-17|1085.39
#2006-03-20|1089.14
#2006-03-21|1073.51
#2006-03-22|1066.07
#2006-03-23|1074.30
#2006-03-24|1093.03
#2006-03-27|1142.68
#2006-03-28|1123.04
#2006-03-29|1110.04
#2006-03-30|1168.01
#2006-03-31|1157.47
#2006-04-03|1192.64
#2006-04-04|1195.18
#2006-04-05|1197.17
#2006-04-06|1205.36
#2006-04-07|1167.52
#2006-04-10|1157.37
#2006-04-11|1175.59
#2006-04-12|1160.65
#2006-04-13|1157.59
#2006-04-14| .
#2006-04-17|1171.10
#2006-04-18|1194.79
#2006-04-19|1204.68
#2006-04-20|1187.50
#2006-04-21|1195.73
#2006-04-24|1189.24
#2006-04-25|1196.79
#2006-04-26|1199.86
#2006-04-27|1203.36
#2006-04-28|1202.62
#2006-05-01|1214.19
#2006-05-02|1234.18
#2006-05-03|1219.32
#2006-05-04|1240.71
#2006-05-05|1238.38
#2006-05-08|1202.69
#2006-05-09|1245.55
#2006-05-10|1293.13
#2006-05-11|1295.15
#2006-05-12|1256.37
#2006-05-15|1131.50
#2006-05-16|1126.57
#2006-05-17|1141.83
#2006-05-18|1125.52
#2006-05-19|1073.10
#2006-05-22|1024.99
#2006-05-23|1084.82
#2006-05-24|1029.37
#2006-05-25|1040.74
#2006-05-26|1060.73
#2006-05-29| .
#2006-05-30|1076.54
#2006-05-31|1057.01
#2006-06-01|1044.43
#2006-06-02|1062.28
#2006-06-05|1076.47
#2006-06-06|1003.83
#2006-06-07| 981.29
#2006-06-08| 909.21
#2006-06-09| 978.35
#2006-06-12| 946.05
#2006-06-13| 868.46
#2006-06-14| 893.26
#2006-06-15| 919.11
#2006-06-16| 921.43
#2006-06-19| 939.96
#2006-06-20| 949.91
#2006-06-21| 987.51
#2006-06-22|1007.54
#2006-06-23|1010.29
#2006-06-26|1034.41
#2006-06-27|1048.77
#2006-06-28|1044.51
#2006-06-29|1065.61
#2006-06-30|1129.25
#2006-07-03|1174.52
#2006-07-04| .
#2006-07-05|1111.31
#2006-07-06|1134.23
#2006-07-07|1147.79
#2006-07-10|1134.49
#2006-07-11|1136.79
#2006-07-12|1172.67
#2006-07-13|1112.63
#2006-07-14|1108.99
#2006-07-17|1088.28
#2006-07-18|1089.69
#2006-07-19|1120.87
#2006-07-20|1111.41
#2006-07-21|1068.84
#2006-07-24|1045.49
#2006-07-25|1055.43
#2006-07-26|1075.49
#2006-07-27|1115.70
#2006-07-28|1089.63
#2006-07-31|1097.69
#2006-08-01|1095.99
#2006-08-02|1152.35
#2006-08-03|1139.93
#2006-08-04|1147.40
#2006-08-07|1122.29
#2006-08-08|1124.58
#2006-08-09|1140.15
#2006-08-10|1114.33
#2006-08-11|1123.00
#2006-08-14|1093.79
#2006-08-15|1099.06
#2006-08-16|1125.74
#2006-08-17|1124.36
#2006-08-18|1070.85
#2006-08-21|1103.46
#2006-08-22|1118.56
#2006-08-23|1109.36
#2006-08-24|1111.57
#2006-08-25|1103.54
#2006-08-28|1101.71
#2006-08-29|1079.37
#2006-08-30|1109.60
#2006-08-31|1084.24
#2006-09-01|1097.99
#2006-09-04| .
#2006-09-05|1128.17
#2006-09-06|1137.86
#2006-09-07|1073.13
#2006-09-08|1051.13
#2006-09-11| 989.77
#2006-09-12|1002.89
#2006-09-13| 987.56
#2006-09-14| 982.31
#2006-09-15| 981.24
#2006-09-18| 990.49
#2006-09-19| 989.49
#2006-09-20| 989.11
#2006-09-21| 977.09
#2006-09-22| 995.08
#2006-09-25| 986.13
#2006-09-26|1009.05
#2006-09-27|1008.59
#2006-09-28|1005.03
#2006-09-29| 981.16
#2006-10-02|1005.59
#2006-10-03| 971.86
#2006-10-04| 953.10
#2006-10-05| 976.79
#2006-10-06| 975.91
#2006-10-09| 987.81
#2006-10-10| 984.71
#2006-10-11| 990.86
#2006-10-12| 996.87
#2006-10-13|1019.05
#2006-10-16|1022.82
#2006-10-17|1006.06
#2006-10-18|1022.24
#2006-10-19|1024.29
#2006-10-20|1035.14
#2006-10-23|1019.59
#2006-10-24|1030.09
#2006-10-25|1056.41
#2006-10-26|1057.70
#2006-10-27|1043.77
#2006-10-30|1040.76
#2006-10-31|1050.76
#2006-11-01|1071.39
#2006-11-02|1061.61
#2006-11-03|1084.89
#2006-11-06|1102.29
#2006-11-07|1122.90
#2006-11-08|1114.52
#2006-11-09|1116.50
#2006-11-10|1137.48
#2006-11-13|1111.59
#2006-11-14|1126.41
#2006-11-15|1097.88
#2006-11-16|1095.17
#2006-11-17|1041.66
#2006-11-20|1110.24
#2006-11-21|1121.09
#2006-11-22|1136.03
#2006-11-23| .
#2006-11-24|1157.47
#2006-11-27|1161.14
#2006-11-28|1148.08
#2006-11-29|1160.17
#2006-11-30|1184.42
#2006-12-01|1189.47
#2006-12-04|1193.39
#2006-12-05|1186.84
#2006-12-06|1170.02
#2006-12-07|1167.93
#2006-12-08|1180.53
#2006-12-11|1166.64
#2006-12-12|1160.11
#2006-12-13|1162.30
#2006-12-14|1176.91
#2006-12-15|1178.22
#2006-12-18|1181.78
#2006-12-19|1173.63
#2006-12-20|1193.58
#2006-12-21|1206.95
#2006-12-22|1195.86
#2006-12-25| .
#2006-12-26|1182.53
#2006-12-27|1209.10
#2006-12-28|1219.63
#2006-12-29|1208.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1214.58
#2007-01-04|1142.85
#2007-01-05|1111.08
#2007-01-08|1122.73
#2007-01-09|1114.86
#2007-01-10|1099.03
#2007-01-11|1116.67
#2007-01-12|1133.55
#2007-01-15| .
#2007-01-16|1157.69
#2007-01-17|1161.35
#2007-01-18|1174.91
#2007-01-19|1151.23
#2007-01-22|1167.42
#2007-01-23|1180.10
#2007-01-24|1194.38
#2007-01-25|1198.17
#2007-01-26|1183.08
#2007-01-29|1172.51
#2007-01-30|1165.10
#2007-01-31|1190.21
#2007-02-01|1223.45
#2007-02-02|1204.51
#2007-02-05|1186.87
#2007-02-06|1204.88
#2007-02-07|1197.32
#2007-02-08|1179.17
#2007-02-09|1201.22
#2007-02-12|1195.06
#2007-02-13|1213.47
#2007-02-14|1228.11
#2007-02-15|1226.53
#2007-02-16|1230.76
#2007-02-19| .
#2007-02-20|1215.32
#2007-02-21|1219.01
#2007-02-22|1260.51
#2007-02-23|1277.57
#2007-02-26|1287.28
#2007-02-27|1230.25
#2007-02-28|1189.60
#2007-03-01|1171.32
#2007-03-02|1166.58
#2007-03-05|1113.26
#2007-03-06|1139.25
#2007-03-07|1144.90
#2007-03-08|1169.87
#2007-03-09|1187.44
#2007-03-12|1197.94
#2007-03-13|1185.98
#2007-03-14|1150.61
#2007-03-15|1186.72
#2007-03-16|1193.07
#2007-03-19|1223.24
#2007-03-20|1233.93
#2007-03-21|1241.25
#2007-03-22|1275.58
#2007-03-23|1276.93
#2007-03-26|1273.78
#2007-03-27|1264.12
#2007-03-28|1259.66
#2007-03-29|1274.94
#2007-03-30|1295.66
#2007-04-02|1307.41
#2007-04-03|1330.62
#2007-04-04|1340.61
#2007-04-05|1349.01
#2007-04-06| .
#2007-04-09|1353.07
#2007-04-10|1368.84
#2007-04-11|1370.54
#2007-04-12|1371.75
#2007-04-13|1395.24
#2007-04-16|1434.12
#2007-04-17|1428.24
#2007-04-18|1412.77
#2007-04-19|1406.03
#2007-04-20|1432.99
#2007-04-23|1421.06
#2007-04-24|1386.86
#2007-04-25|1391.86
#2007-04-26|1375.76
#2007-04-27|1373.32
#2007-04-30|1356.78
#2007-05-01|1358.74
#2007-05-02|1370.62
#2007-05-03|1371.62
#2007-05-04|1397.41
#2007-05-07|1410.79
#2007-05-08|1372.12
#2007-05-09|1380.88
#2007-05-10|1358.10
#2007-05-11|1362.24
#2007-05-14|1347.24
#2007-05-15|1346.41
#2007-05-16|1335.77
#2007-05-17|1306.46
#2007-05-18|1321.99
#2007-05-21|1346.47
#2007-05-22|1348.30
#2007-05-23|1362.85
#2007-05-24|1338.73
#2007-05-25|1323.47
#2007-05-28| .
#2007-05-29|1313.58
#2007-05-30|1293.83
#2007-05-31|1316.10
#2007-06-01|1339.67
#2007-06-04|1343.91
#2007-06-05|1337.60
#2007-06-06|1303.80
#2007-06-07|1312.65
#2007-06-08|1269.37
#2007-06-11|1285.90
#2007-06-12|1271.51
#2007-06-13|1275.13
#2007-06-14|1304.15
#2007-06-15|1325.40
#2007-06-18|1347.80
#2007-06-19|1350.51
#2007-06-20|1366.46
#2007-06-21|1349.14
#2007-06-22|1338.99
#2007-06-25|1317.96
#2007-06-26|1281.09
#2007-06-27|1264.86
#2007-06-28|1278.59
#2007-06-29|1273.72
#2007-07-02|1304.16
#2007-07-03|1305.31
#2007-07-04| .
#2007-07-05|1301.15
#2007-07-06|1319.99
#2007-07-09|1352.84
#2007-07-10|1329.90
#2007-07-11|1320.16
#2007-07-12|1342.38
#2007-07-13|1348.58
#2007-07-16|1347.23
#2007-07-17|1334.57
#2007-07-18|1338.12
#2007-07-19|1369.29
#2007-07-20|1371.28
#2007-07-23|1383.19
#2007-07-24|1370.08
#2007-07-25|1326.80
#2007-07-26|1290.14
#2007-07-27|1226.67
#2007-07-30|1237.71
#2007-07-31|1261.29
#2007-08-01|1213.57
#2007-08-02|1220.97
#2007-08-03|1198.36
#2007-08-06|1135.57
#2007-08-07|1138.71
#2007-08-08|1181.93
#2007-08-09|1165.26
#2007-08-10|1132.38
#2007-08-13|1145.83
#2007-08-14|1113.82
#2007-08-15|1100.35
#2007-08-16|1048.65
#2007-08-17|1052.67
#2007-08-20|1076.91
#2007-08-21|1066.23
#2007-08-22|1104.08
#2007-08-23|1114.16
#2007-08-24|1118.08
#2007-08-27|1135.69
#2007-08-28|1137.13
#2007-08-29|1143.15
#2007-08-30|1176.53
#2007-08-31|1202.05
#2007-09-03| .
#2007-09-04|1247.23
#2007-09-05|1226.67
#2007-09-06|1236.00
#2007-09-07|1232.12
#2007-09-10|1232.56
#2007-09-11|1262.95
#2007-09-12|1291.03
#2007-09-13|1303.09
#2007-09-14|1293.22
#2007-09-17|1282.00
#2007-09-18|1288.36
#2007-09-19|1351.80
#2007-09-20|1371.37
#2007-09-21|1388.06
#2007-09-24|1394.20
#2007-09-25|1390.38
#2007-09-26|1405.20
#2007-09-27|1422.65
#2007-09-28|1410.18
#2007-10-01|1396.91
#2007-10-02|1394.68
#2007-10-03|1421.86
#2007-10-04|1429.83
#2007-10-05|1442.00
#2007-10-08|1413.07
#2007-10-09|1428.66
#2007-10-10|1429.74
#2007-10-11|1481.10
#2007-10-12|1466.03
#2007-10-15|1449.88
#2007-10-16|1403.45
#2007-10-17|1416.85
#2007-10-18|1415.06
#2007-10-19|1402.99
#2007-10-22|1359.48
#2007-10-23|1412.66
#2007-10-24|1399.54
#2007-10-25|1432.51
#2007-10-26|1452.91
#2007-10-29|1467.74
#2007-10-30|1470.85
#2007-10-31|1490.46
#2007-11-01|1437.96
#2007-11-02|1420.24
#2007-11-05|1427.77
#2007-11-06|1461.52
#2007-11-07|1506.40
#2007-11-08|1534.08
#2007-11-09|1492.12
#2007-11-12|1420.88
#2007-11-13|1426.26
#2007-11-14|1470.50
#2007-11-15|1428.61
#2007-11-16|1390.15
#2007-11-19|1353.37
#2007-11-20|1362.73
#2007-11-21|1321.90
#2007-11-22| .
#2007-11-23|1350.80
#2007-11-26|1350.59
#2007-11-27|1338.18
#2007-11-28|1355.99
#2007-11-29|1379.58
#2007-11-30|1418.83
#2007-12-03|1425.12
#2007-12-04|1422.37
#2007-12-05|1427.73
#2007-12-06|1406.64
#2007-12-07|1427.35
#2007-12-10|1423.41
#2007-12-11|1439.50
#2007-12-12|1422.62
#2007-12-13|1367.28
#2007-12-14|1317.47
#2007-12-17|1303.80
#2007-12-18|1303.24
#2007-12-19|1281.96
#2007-12-20|1279.79
#2007-12-21|1330.08
#2007-12-24|1357.80
#2007-12-25| .
#2007-12-26|1360.43
#2007-12-27|1408.76
#2007-12-28|1398.60
#2007-12-31|1363.37
#2008-01-01| .
#2008-01-02|1392.54
#2008-01-03|1420.78
#2008-01-04|1421.43
#2008-01-07|1400.95
#2008-01-08|1448.60
#2008-01-09|1458.46
#2008-01-10|1447.60
#2008-01-11|1482.87
#2008-01-14|1529.25
#2008-01-15|1512.30
#2008-01-16|1423.71
#2008-01-17|1423.47
#2008-01-18|1383.86
#2008-01-21| .
#2008-01-22|1291.45
#2008-01-23|1270.81
#2008-01-24|1365.72
#2008-01-25|1310.24
#2008-01-28|1267.10
#2008-01-29|1317.59
#2008-01-30|1330.10
#2008-01-31|1340.06
#2008-02-01|1393.89
#2008-02-04|1360.62
#2008-02-05|1297.00
#2008-02-06|1313.17
#2008-02-07|1325.24
#2008-02-08|1321.61
#2008-02-11|1298.56
#2008-02-12|1350.48
#2008-02-13|1333.21
#2008-02-14|1363.67
#2008-02-15|1350.22
#2008-02-18| .
#2008-02-19|1385.92
#2008-02-20|1366.14
#2008-02-21|1447.87
#2008-02-22|1423.69
#2008-02-25|1429.21
#2008-02-26|1425.17
#2008-02-27|1458.00
#2008-02-28|1442.65
#2008-02-29|1452.97
#2008-03-03|1493.75
#2008-03-04|1543.10
#2008-03-05|1525.92
#2008-03-06|1498.97
#2008-03-07|1494.29
#2008-03-10|1445.88
#2008-03-11|1491.51
#2008-03-12|1522.91
#2008-03-13|1505.90
#2008-03-14|1533.07
#2008-03-17|1474.61
#2008-03-18|1492.74
#2008-03-19|1446.56
#2008-03-20|1322.60
#2008-03-21| .
#2008-03-24|1338.82
#2008-03-25|1351.42
#2008-03-26|1403.79
#2008-03-27|1434.37
#2008-03-28|1416.79
#2008-03-31|1394.30
#2008-04-01|1386.32
#2008-04-02|1441.71
#2008-04-03|1462.24
#2008-04-04|1451.35
#2008-04-07|1477.87
#2008-04-08|1491.30
#2008-04-09|1508.38
#2008-04-10|1514.80
#2008-04-11|1541.93
#2008-04-14|1500.36
#2008-04-15|1513.45
#2008-04-16|1535.51
#2008-04-17|1538.27
#2008-04-18|1546.15
#2008-04-21|1553.64
#2008-04-22|1553.39
#2008-04-23|1543.51
#2008-04-24|1513.04
#2008-04-25|1497.37
#2008-04-28|1513.57
#2008-04-29|1484.24
#2008-04-30|1484.92
#2008-05-01|1466.98
#2008-05-02|1479.60
#2008-05-05|1512.09
#2008-05-06|1561.27
#2008-05-07|1577.30
#2008-05-08|1581.94
#2008-05-09|1578.35
#2008-05-12|1580.26
#2008-05-13|1564.41
#2008-05-14|1558.65
#2008-05-15|1573.06
#2008-05-16|1608.50
#2008-05-19|1644.05
#2008-05-20|1617.54
#2008-05-21|1622.49
#2008-05-22|1621.58
#2008-05-23|1612.48
#2008-05-26| .
#2008-05-27|1576.84
#2008-05-28|1571.64
#2008-05-29|1561.46
#2008-05-30|1555.95
#2008-06-02|1541.79
#2008-06-03|1549.11
#2008-06-04|1511.13
#2008-06-05|1501.19
#2008-06-06|1519.62
#2008-06-09|1495.44
#2008-06-10|1453.51
#2008-06-11|1417.95
#2008-06-12|1391.06
#2008-06-13|1397.02
#2008-06-16|1404.54
#2008-06-17|1416.63
#2008-06-18|1411.87
#2008-06-19|1434.99
#2008-06-20|1408.00
#2008-06-23|1391.00
#2008-06-24|1388.26
#2008-06-25|1403.46
#2008-06-26|1439.69
#2008-06-27|1469.44
#2008-06-30|1463.25
#2008-07-01|1435.87
#2008-07-02|1437.28
#2008-07-03|1375.13
#2008-07-04| .
#2008-07-07|1338.73
#2008-07-08|1306.95
#2008-07-09|1329.96
#2008-07-10|1319.10
#2008-07-11|1356.48
#2008-07-14|1379.56
#2008-07-15|1342.50
#2008-07-16|1303.34
#2008-07-17|1323.51
#2008-07-18|1272.78
#2008-07-21|1274.84
#2008-07-22|1295.79
#2008-07-23|1252.45
#2008-07-24|1230.80
#2008-07-25|1225.47
#2008-07-28|1259.79
#2008-07-29|1267.81
#2008-07-30|1283.50
#2008-07-31|1310.99
#2008-08-01|1224.03
#2008-08-04|1164.21
#2008-08-05|1167.40
#2008-08-06|1206.33
#2008-08-07|1166.47
#2008-08-08|1125.04
#2008-08-11|1121.59
#2008-08-12|1089.53
#2008-08-13|1097.79
#2008-08-14|1157.31
#2008-08-15|1100.79
#2008-08-18|1104.22
#2008-08-19|1055.53
#2008-08-20|1086.06
#2008-08-21|1112.04
#2008-08-22|1127.09
#2008-08-25|1103.31
#2008-08-26|1108.90
#2008-08-27|1141.34
#2008-08-28|1170.58
#2008-08-29|1155.38
#2008-09-01| .
#2008-09-02|1063.07
#2008-09-03|1042.52
#2008-09-04|1026.09
#2008-09-05| 987.96
#2008-09-08|1028.17
#2008-09-09| 966.84
#2008-09-10| 937.68
#2008-09-11| 936.59
#2008-09-12| 994.55
#2008-09-15| 972.40
#2008-09-16| 934.22
#2008-09-17| 966.87
#2008-09-18| 975.66
#2008-09-19|1022.40
#2008-09-22|1040.57
#2008-09-23|1002.87
#2008-09-24|1011.46
#2008-09-25| 988.21
#2008-09-26| 977.25
#2008-09-29| 925.20
#2008-09-30| 936.71
#2008-10-01| 931.63
#2008-10-02| 838.49
#2008-10-03| 815.87
#2008-10-06| 715.98
#2008-10-07| 716.50
#2008-10-08| 696.85
#2008-10-09| 741.59
#2008-10-10| 742.64
#2008-10-13| 752.59
#2008-10-14| 796.37
#2008-10-15| 707.73
#2008-10-16| 633.07
#2008-10-17| 618.25
#2008-10-20| 622.73
#2008-10-21| 609.61
#2008-10-22| 549.24
#2008-10-23| 521.69
#2008-10-24| 476.14
#2008-10-27| 467.26
#2008-10-28| 487.23
#2008-10-29| 551.68
#2008-10-30| 579.45
#2008-10-31| 584.09
#2008-11-03| 582.58
#2008-11-04| 614.64
#2008-11-05| 616.17
#2008-11-06| 575.98
#2008-11-07| 560.39
#2008-11-10| 604.87
#2008-11-11| 557.78
#2008-11-12| 545.88
#2008-11-13| 522.21
#2008-11-14| 566.42
#2008-11-17| 544.04
#2008-11-18| 536.97
#2008-11-19| 533.19
#2008-11-20| 476.01
#2008-11-21| 508.08
#2008-11-24| 578.74
#2008-11-25| 615.00
#2008-11-26| 632.53
#2008-11-27| .
#2008-11-28| 639.71
#2008-12-01| 588.70
#2008-12-02| 594.38
#2008-12-03| 601.38
#2008-12-04| 609.84
#2008-12-05| 581.25
#2008-12-08| 651.74
#2008-12-09| 655.43
#2008-12-10| 688.64
#2008-12-11| 706.15
#2008-12-12| 679.95
#2008-12-15| 688.57
#2008-12-16| 683.61
#2008-12-17| 723.72
#2008-12-18| 711.85
#2008-12-19| 691.58
#2008-12-22| 706.52
#2008-12-23| 704.19
#2008-12-24| 689.31
#2008-12-25| .
#2008-12-26| 688.49
#2008-12-29| 734.92
#2008-12-30| 740.81
#2008-12-31| 758.75
#2009-01-01| .
#2009-01-02| 765.48
#2009-01-05| 763.80
#2009-01-06| 782.05
#2009-01-07| 785.71
#2009-01-08| 757.51
#2009-01-09| 747.43
#2009-01-12| 717.03
#2009-01-13| 689.03
#2009-01-14| 651.71
#2009-01-15| 638.91
#2009-01-16| 687.02
#2009-01-19| .
#2009-01-20| 656.82
#2009-01-21| 652.70
#2009-01-22| 658.56
#2009-01-23| 649.28
#2009-01-26| 700.64
#2009-01-27| 713.99
#2009-01-28| 708.25
#2009-01-29| 711.90
#2009-01-30| 707.60
#2009-02-02| 684.62
#2009-02-03| 684.94
#2009-02-04| 690.71
#2009-02-05| 690.38
#2009-02-06| 728.05
#2009-02-09| 748.56
#2009-02-10| 742.76
#2009-02-11| 738.31
#2009-02-12| 741.47
#2009-02-13| 735.04
#2009-02-16| .
#2009-02-17| 740.57
#2009-02-18| 742.39
#2009-02-19| 767.88
#2009-02-20| 756.55
#2009-02-23| 751.00
#2009-02-24| 721.61
#2009-02-25| 714.62
#2009-02-26| 714.79
#2009-02-27| 696.91
#2009-03-02| 688.94
#2009-03-03| 665.50
#2009-03-04| 689.34
#2009-03-05| 672.49
#2009-03-06| 695.08
#2009-03-09| 688.58
#2009-03-10| 699.01
#2009-03-11| 725.70
#2009-03-12| 770.68
#2009-03-13| 776.13
#2009-03-16| 789.26
#2009-03-17| 764.41
#2009-03-18| 757.41
#2009-03-19| 828.10
#2009-03-20| 842.12
#2009-03-23| 876.11
#2009-03-24| 848.54
#2009-03-25| 870.46
#2009-03-26| 867.34
#2009-03-27| 830.36
#2009-03-30| 807.22
#2009-03-31| 815.72
#2009-04-01| 860.61
#2009-04-02| 849.80
#2009-04-03| 822.51
#2009-04-06| 792.26
#2009-04-07| 799.02
#2009-04-08| 813.42
#2009-04-09| 821.05
#2009-04-10| .
#2009-04-13| 824.60
#2009-04-14| 822.44
#2009-04-15| 819.86
#2009-04-16| 811.95
#2009-04-17| 789.55
#2009-04-20| 770.04
#2009-04-21| 760.95
#2009-04-22| 775.14
#2009-04-23| 786.28
#2009-04-24| 817.60
#2009-04-27| 825.96
#2009-04-28| 812.98
#2009-04-29| 821.95
#2009-04-30| 820.33
#2009-05-01| 821.37
#2009-05-04| 861.35
#2009-05-05| 859.43
#2009-05-06| 895.64
#2009-05-07| 897.79
#2009-05-08| 909.74
#2009-05-11| 933.03
#2009-05-12| 937.81
#2009-05-13| 923.77
#2009-05-14| 908.87
#2009-05-15| 917.72
#2009-05-18| 889.90
#2009-05-19| 918.89
#2009-05-20| 958.05
#2009-05-21| 916.02
#2009-05-22| 973.52
#2009-05-25| .
#2009-05-26| 977.85
#2009-05-27|1005.36
#2009-05-28|1013.33
#2009-05-29|1059.04
#2009-06-01|1079.89
#2009-06-02|1078.80
#2009-06-03|1039.95
#2009-06-04|1040.94
#2009-06-05|1025.11
#2009-06-08| 980.41
#2009-06-09|1014.39
#2009-06-10|1006.44
#2009-06-11| 986.99
#2009-06-12| 980.75
#2009-06-15| 952.70
#2009-06-16| 962.34
#2009-06-17| 926.72
#2009-06-18| 938.61
#2009-06-19| 954.07
#2009-06-22| 906.24
#2009-06-23| 895.00
#2009-06-24| 948.26
#2009-06-25| 956.51
#2009-06-26| 976.37
#2009-06-29| 977.94
#2009-06-30| 969.37
#2009-07-01| 986.83
#2009-07-02| 948.40
#2009-07-03| .
#2009-07-06| 891.52
#2009-07-07| 901.86
#2009-07-08| 883.51
#2009-07-09| 883.05
#2009-07-10| 878.86
#2009-07-13| 860.62
#2009-07-14| 897.31
#2009-07-15| 940.55
#2009-07-16| 937.36
#2009-07-17| 935.81
#2009-07-20| 974.97
#2009-07-21| 990.28
#2009-07-22| 993.36
#2009-07-23|1022.06
#2009-07-24|1001.28
#2009-07-27|1000.08
#2009-07-28| 973.50
#2009-07-29| 966.18
#2009-07-30| 994.21
#2009-07-31| 997.85
#2009-08-03|1060.45
#2009-08-04|1048.24
#2009-08-05|1032.12
#2009-08-06|1040.29
#2009-08-07|1053.36
#2009-08-10|1048.31
#2009-08-11|1017.94
#2009-08-12|1034.23
#2009-08-13|1077.60
#2009-08-14|1051.54
#2009-08-17|1008.07
#2009-08-18|1030.09
#2009-08-19|1025.99
#2009-08-20|1057.95
#2009-08-21|1083.26
#2009-08-24|1093.89
#2009-08-25|1095.32
#2009-08-26|1064.35
#2009-08-27|1048.61
#2009-08-28|1076.45
#2009-08-31|1068.23
#2009-09-01|1048.89
#2009-09-02|1047.48
#2009-09-03|1091.37
#2009-09-04|1121.01
#2009-09-07| .
#2009-09-08|1171.28
#2009-09-09|1152.48
#2009-09-10|1142.16
#2009-09-11|1192.22
#2009-09-14|1170.20
#2009-09-15|1179.91
#2009-09-16|1220.74
#2009-09-17|1219.16
#2009-09-18|1188.32
#2009-09-21|1150.53
#2009-09-22|1177.05
#2009-09-23|1157.30
#2009-09-24|1155.11
#2009-09-25|1129.29
#2009-09-28|1134.28
#2009-09-29|1122.93
#2009-09-30|1101.21
#2009-10-01|1095.96
#2009-10-02|1064.76
#2009-10-05|1093.99
#2009-10-06|1157.84
#2009-10-07|1159.27
#2009-10-08|1179.79
#2009-10-09|1168.80
#2009-10-12|1189.26
#2009-10-13|1187.51
#2009-10-14|1191.32
#2009-10-15|1172.17
#2009-10-16|1153.35
#2009-10-19|1155.48
#2009-10-20|1156.59
#2009-10-21|1149.03
#2009-10-22|1153.69
#2009-10-23|1152.75
#2009-10-26|1146.92
#2009-10-27|1104.18
#2009-10-28|1067.18
#2009-10-29|1079.09
#2009-10-30|1053.81
#2009-11-02|1048.99
#2009-11-03|1039.68
#2009-11-04|1096.67
#2009-11-05|1085.63
#2009-11-06|1113.65
#2009-11-09|1143.57
#2009-11-10|1146.44
#2009-11-11|1167.60
#2009-11-12|1154.19
#2009-11-13|1141.15
#2009-11-16|1180.66
#2009-11-17|1165.20
#2009-11-18|1170.88
#2009-11-19|1135.23
#2009-11-20|1140.18
#2009-11-23|1185.92
#2009-11-24|1173.58
#2009-11-25|1201.36
#2009-11-26| .
#2009-11-27|1175.39
#2009-11-30|1163.80
#2009-12-01|1215.00
#2009-12-02|1241.13
#2009-12-03|1235.97
#2009-12-04|1202.20
#2009-12-07|1185.80
#2009-12-08|1159.29
#2009-12-09|1137.43
#2009-12-10|1160.21
#2009-12-11|1167.36
#2009-12-14|1192.70
#2009-12-15|1182.78
#2009-12-16|1188.21
#2009-12-17|1166.31
#2009-12-18|1165.92
#2009-12-21|1144.98
#2009-12-22|1150.78
#2009-12-23|1172.18
#2009-12-24|1189.32
#2009-12-25| .
#2009-12-28|1206.05
#2009-12-29|1198.71
#2009-12-30|1193.46
#2009-12-31|1214.59
#2010-01-01| .
#2010-01-04|1245.35
#2010-01-05|1259.53
#2010-01-06|1267.87
#2010-01-07|1251.17
#2010-01-08|1266.91
#2010-01-11|1288.24
#2010-01-12|1266.32
#2010-01-13|1255.77
#2010-01-14|1253.13
#2010-01-15|1237.56
#2010-01-18| .
#2010-01-19|1240.24
#2010-01-20|1205.08
#2010-01-21|1188.81
#2010-01-22|1159.41
#2010-01-25|1168.55
#2010-01-26|1142.62
#2010-01-27|1144.51
#2010-01-28|1143.83
#2010-01-29|1135.73
#2010-02-01|1117.81
#2010-02-02|1155.79
#2010-02-03|1155.57
#2010-02-04|1086.02
#2010-02-05|1064.83
#2010-02-08|1083.87
#2010-02-09|1099.90
#2010-02-10|1094.30
#2010-02-11|1097.44
#2010-02-12|1096.30
#2010-02-15| .
#2010-02-16|1137.32
#2010-02-17|1160.85
#2010-02-18|1154.18
#2010-02-19|1132.71
#2010-02-22|1122.98
#2010-02-23|1101.84
#2010-02-24|1087.32
#2010-02-25|1075.04
#2010-02-26|1121.85
#2010-03-01|1122.61
#2010-03-02|1135.85
#2010-03-03|1157.23
#2010-03-04|1161.77
#2010-03-05|1173.36
#2010-03-08|1180.00
#2010-03-09|1167.19
#2010-03-10|1173.72
#2010-03-11|1155.98
#2010-03-12|1179.78
#2010-03-15|1164.58
#2010-03-16|1179.92
#2010-03-17|1201.32
#2010-03-18|1215.92
#2010-03-19|1203.07
#2010-03-22|1203.90
#2010-03-23|1194.24
#2010-03-24|1187.50
#2010-03-25|1179.15
#2010-03-26|1174.53
#2010-03-29|1203.32
#2010-03-30|1207.90
#2010-03-31|1222.34
#2010-04-01|1247.26
#2010-04-02| .
#2010-04-05|1255.42
#2010-04-06|1277.18
#2010-04-07|1287.96
#2010-04-08|1281.73
#2010-04-09|1296.56
#2010-04-12|1299.23
#2010-04-13|1249.18
#2010-04-14|1277.07
#2010-04-15|1287.76
#2010-04-16|1249.64
#2010-04-19|1224.93
#2010-04-20|1249.13
#2010-04-21|1249.32
#2010-04-22|1221.66
#2010-04-23|1241.13
#2010-04-26|1267.48
#2010-04-27|1261.96
#2010-04-28|1239.91
#2010-04-29|1261.34
#2010-04-30|1270.58
#2010-05-03|1258.07
#2010-05-04|1206.22
#2010-05-05|1183.36
#2010-05-06|1166.56
#2010-05-07|1138.63
#2010-05-10|1199.64
#2010-05-11|1199.57
#2010-05-12|1255.75
#2010-05-13|1246.81
#2010-05-14|1195.57
#2010-05-17|1205.47
#2010-05-18|1199.02
#2010-05-19|1136.76
#2010-05-20|1086.18
#2010-05-21|1092.60
#2010-05-24|1115.34
#2010-05-25|1089.56
#2010-05-26|1186.01
#2010-05-27|1193.11
#2010-05-28|1188.54
#2010-05-31| .
#2010-06-01|1189.79
#2010-06-02|1183.21
#2010-06-03|1184.24
#2010-06-04|1142.63
#2010-06-07|1125.21
#2010-06-08|1136.68
#2010-06-09|1154.80
#2010-06-10|1167.31
#2010-06-11|1154.11
#2010-06-14|1185.69
#2010-06-15|1203.05
#2010-06-16|1206.03
#2010-06-17|1230.51
#2010-06-18|1232.26
#2010-06-21|1248.58
#2010-06-22|1228.51
#2010-06-23|1214.56
#2010-06-24|1201.13
#2010-06-25|1199.11
#2010-06-28|1220.31
#2010-06-29|1175.96
#2010-06-30|1166.19
#2010-07-01|1123.09
#2010-07-02|1146.36
#2010-07-05| .
#2010-07-06|1158.17
#2010-07-07|1155.21
#2010-07-08|1156.31
#2010-07-09|1169.53
#2010-07-12|1168.10
#2010-07-13|1189.76
#2010-07-14|1181.56
#2010-07-15|1177.07
#2010-07-16|1163.76
#2010-07-19|1133.95
#2010-07-20|1141.37
#2010-07-21|1171.00
#2010-07-22|1208.67
#2010-07-23|1210.62
#2010-07-26|1224.37
#2010-07-27|1215.47
#2010-07-28|1205.79
#2010-07-29|1212.65
#2010-07-30|1220.99
#2010-08-02|1241.03
#2010-08-03|1247.30
#2010-08-04|1260.75
#2010-08-05|1267.95
#2010-08-06|1257.51
#2010-08-09|1264.23
#2010-08-10|1244.16
#2010-08-11|1231.23
#2010-08-12|1233.26
#2010-08-13|1225.28
#2010-08-16|1232.47
#2010-08-17|1240.50
#2010-08-18|1227.51
#2010-08-19|1222.20
#2010-08-20|1199.22
#2010-08-23|1207.61
#2010-08-24|1184.44
#2010-08-25|1152.78
#2010-08-26|1190.93
#2010-08-27|1174.14
#2010-08-30|1191.99
#2010-08-31|1189.23
#2010-09-01|1216.83
#2010-09-02|1234.39
#2010-09-03|1238.07
#2010-09-06| .
#2010-09-07|1229.14
#2010-09-08|1239.25
#2010-09-09|1239.62
#2010-09-10|1248.06
#2010-09-13|1275.70
#2010-09-14|1307.82
#2010-09-15|1288.30
#2010-09-16|1281.39
#2010-09-17|1270.38
#2010-09-20|1281.93
#2010-09-21|1276.63
#2010-09-22|1295.79
#2010-09-23|1290.44
#2010-09-24|1297.97
#2010-09-27|1289.72
#2010-09-28|1289.48
#2010-09-29|1296.10
#2010-09-30|1305.61
#2010-10-01|1323.73
#2010-10-04|1302.06
#2010-10-05|1346.80
#2010-10-06|1360.26
#2010-10-07|1342.47
#2010-10-08|1351.25
#2010-10-11|1351.30
#2010-10-12|1352.47
#2010-10-13|1392.96
#2010-10-14|1394.27
#2010-10-15|1374.59
#2010-10-18|1368.82
#2010-10-19|1335.64
#2010-10-20|1351.66
#2010-10-21|1362.93
#2010-10-22|1340.59
#2010-10-25|1363.53
#2010-10-26|1349.90
#2010-10-27|1310.16
#2010-10-28|1333.44
#2010-10-29|1364.43
#2010-11-01|1358.59
#2010-11-02|1368.92
#2010-11-03|1371.00
#2010-11-04|1419.61
#2010-11-05|1454.18
#2010-11-08|1438.30
#2010-11-09|1490.95
#2010-11-10|1463.77
#2010-11-11|1469.66
#2010-11-12|1465.44
#2010-11-15|1447.99
#2010-11-16|1410.86
#2010-11-17|1410.46
#2010-11-18|1420.89
#2010-11-19|1411.67
#2010-11-22|1411.19
#2010-11-23|1386.62
#2010-11-24|1394.90
#2010-11-25| .
#2010-11-26|1365.55
#2010-11-29|1353.56
#2010-11-30|1343.83
#2010-12-01|1378.64
#2010-12-02|1436.06
#2010-12-03|1469.19
#2010-12-06|1480.55
#2010-12-07|1480.59
#2010-12-08|1464.50
#2010-12-09|1462.87
#2010-12-10|1453.59
#2010-12-13|1472.98
#2010-12-14|1486.20
#2010-12-15|1496.37
#2010-12-16|1490.25
#2010-12-17|1460.01
#2010-12-20|1474.30
#2010-12-21|1482.20
#2010-12-22|1477.00
#2010-12-23|1484.66
#2010-12-24| .
#2010-12-27|1487.57
#2010-12-28|1493.34
#2010-12-29|1512.55
#2010-12-30|1510.23
#2010-12-31|1522.42
#2011-01-03|1536.38
#2011-01-04|1502.23
#2011-01-05|1475.17
#2011-01-06|1455.95
#2011-01-07|1456.56
#2011-01-10|1439.65
#2011-01-11|1460.22
#2011-01-12|1480.05
#2011-01-13|1491.14
#2011-01-14|1460.45
#2011-01-17| .
#2011-01-18|1468.04
#2011-01-19|1459.85
#2011-01-20|1415.79
#2011-01-21|1420.26
#2011-01-24|1418.78
#2011-01-25|1381.29
#2011-01-26|1382.81
#2011-01-27|1391.36
#2011-01-28|1340.65
#2011-01-31|1341.55
#2011-02-01|1365.87
#2011-02-02|1389.83
#2011-02-03|1368.43
#2011-02-04|1390.07
#2011-02-07|1381.37
#2011-02-08|1409.82
#2011-02-09|1398.15
#2011-02-10|1368.66
#2011-02-11|1392.69
#2011-02-14|1385.24
#2011-02-15|1401.38
#2011-02-16|1411.68
#2011-02-17|1418.95
#2011-02-18|1443.55
#2011-02-21| .
#2011-02-22|1452.60
#2011-02-23|1441.58
#2011-02-24|1426.58
#2011-02-25|1432.65
#2011-02-28|1462.88
#2011-03-01|1452.03
#2011-03-02|1466.36
#2011-03-03|1472.67
#2011-03-04|1464.60
#2011-03-07|1469.86
#2011-03-08|1443.67
#2011-03-09|1457.52
#2011-03-10|1401.03
#2011-03-11|1416.94
#2011-03-14|1416.33
#2011-03-15|1362.95
#2011-03-16|1375.30
#2011-03-17|1352.23
#2011-03-18|1365.33
#2011-03-21|1376.24
#2011-03-22|1396.47
#2011-03-23|1409.70
#2011-03-24|1461.85
#2011-03-25|1449.61
#2011-03-28|1424.63
#2011-03-29|1439.68
#2011-03-30|1471.40
#2011-03-31|1495.16
#2011-04-01|1520.23
#2011-04-04|1524.25
#2011-04-05|1526.93
#2011-04-06|1556.86
#2011-04-07|1539.84
#2011-04-08|1556.15
#2011-04-11|1551.91
#2011-04-12|1512.13
#2011-04-13|1501.18
#2011-04-14|1489.51
#2011-04-15|1479.30
#2011-04-18|1435.08
#2011-04-19|1452.74
#2011-04-20|1502.16
#2011-04-21|1519.20
#2011-04-22| .
#2011-04-25|1515.48
#2011-04-26|1511.80
#2011-04-27|1520.57
#2011-04-28|1529.68
#2011-04-29|1550.84
#2011-05-02|1557.32
#2011-05-03|1496.63
#2011-05-04|1451.21
#2011-05-05|1411.87
#2011-05-06|1443.36
#2011-05-09|1402.94
#2011-05-10|1416.84
#2011-05-11|1393.48
#2011-05-12|1356.62
#2011-05-13|1361.03
#2011-05-16|1371.73
#2011-05-17|1347.93
#2011-05-18|1363.31
#2011-05-19|1376.71
#2011-05-20|1369.81
#2011-05-23|1342.37
#2011-05-24|1360.28
#2011-05-25|1363.31
#2011-05-26|1362.25
#2011-05-27|1397.38
#2011-05-30| .
#2011-05-31|1429.14
#2011-06-01|1429.24
#2011-06-02|1411.49
#2011-06-03|1406.56
#2011-06-06|1394.69
#2011-06-07|1404.72
#2011-06-08|1376.28
#2011-06-09|1385.59
#2011-06-10|1355.00
#2011-06-13|1361.08
#2011-06-14|1368.50
#2011-06-15|1354.22
#2011-06-16|1342.46
#2011-06-17|1339.03
#2011-06-20|1346.34
#2011-06-21|1361.84
#2011-06-22|1360.77
#2011-06-23|1303.62
#2011-06-24|1301.21
#2011-06-27|1314.03
#2011-06-28|1336.57
#2011-06-29|1357.12
#2011-06-30|1365.70
#2011-07-01|1355.75
#2011-07-04| .
#2011-07-05|1361.59
#2011-07-06|1371.40
#2011-07-07|1390.81
#2011-07-08|1368.90
#2011-07-11|1339.24
#2011-07-12|1337.68
#2011-07-13|1380.14
#2011-07-14|1375.83
#2011-07-15|1382.15
#2011-07-18|1369.55
#2011-07-19|1388.76
#2011-07-20|1386.52
#2011-07-21|1391.63
#2011-07-22|1394.01
#2011-07-25|1402.49
#2011-07-26|1402.53
#2011-07-27|1392.17
#2011-07-28|1363.49
#2011-07-29|1353.62
#2011-08-01|1366.12
#2011-08-02|1356.46
#2011-08-03|1354.89
#2011-08-04|1305.48
#2011-08-05|1285.07
#2011-08-08|1236.11
#2011-08-09|1193.51
#2011-08-10|1262.08
#2011-08-11|1297.28
#2011-08-12|1290.88
#2011-08-15|1316.67
#2011-08-16|1334.01
#2011-08-17|1339.13
#2011-08-18|1292.51
#2011-08-19|1287.28
#2011-08-22|1301.83
#2011-08-23|1283.44
#2011-08-24|1264.56
#2011-08-25|1263.28
#2011-08-26|1278.48
#2011-08-29|1335.83
#2011-08-30|1335.31
#2011-08-31|1375.96
#2011-09-01|1376.00
#2011-09-02|1355.45
#2011-09-05| .
#2011-09-06|1320.41
#2011-09-07|1335.49
#2011-09-08|1350.72
#2011-09-09|1328.84
#2011-09-12|1294.41
#2011-09-13|1303.00
#2011-09-14|1315.41
#2011-09-15|1314.71
#2011-09-16|1324.22
#2011-09-19|1302.30
#2011-09-20|1327.69
#2011-09-21|1317.26
#2011-09-22|1237.00
#2011-09-23|1191.77
#2011-09-26|1195.75
#2011-09-27|1261.91
#2011-09-28|1228.22
#2011-09-29|1187.33
#2011-09-30|1183.08
#2011-10-03|1170.17
#2011-10-04|1122.07
#2011-10-05|1154.28
#2011-10-06|1161.67
#2011-10-07|1183.76
#2011-10-10|1212.56
#2011-10-11|1194.46
#2011-10-12|1226.71
#2011-10-13|1189.43
#2011-10-14|1215.41
#2011-10-17|1224.01
#2011-10-18|1188.26
#2011-10-19|1211.15
#2011-10-20|1156.91
#2011-10-21|1187.23
#2011-10-24|1219.10
#2011-10-25|1239.01
#2011-10-26|1231.34
#2011-10-27|1307.06
#2011-10-28|1335.03
#2011-10-31|1297.10
#2011-11-01|1245.68
#2011-11-02|1295.61
#2011-11-03|1319.76
#2011-11-04|1302.62
#2011-11-07|1332.17
#2011-11-08|1344.10
#2011-11-09|1302.96
#2011-11-10|1297.12
#2011-11-11|1326.72
#2011-11-14|1318.34
#2011-11-15|1300.94
#2011-11-16|1303.41
#2011-11-17|1285.37
#2011-11-18|1244.54
#2011-11-21|1193.76
#2011-11-22|1200.56
#2011-11-23|1160.33
#2011-11-24| .
#2011-11-25|1165.38
#2011-11-28|1190.69
#2011-11-29|1190.33
#2011-11-30|1284.67
#2011-12-01|1285.54
#2011-12-02|1291.02
#2011-12-05|1292.38
#2011-12-06|1266.44
#2011-12-07|1282.07
#2011-12-08|1253.13
#2011-12-09|1261.38
#2011-12-12|1215.12
#2011-12-13|1212.66
#2011-12-14|1159.26
#2011-12-15|1176.20
#2011-12-16|1181.91
#2011-12-19|1164.38
#2011-12-20|1188.98
#2011-12-21|1180.35
#2011-12-22|1194.77
#2011-12-23|1215.81
#2011-12-26| .
#2011-12-27|1215.84
#2011-12-28|1193.45
#2011-12-29|1179.56
#2011-12-30|1202.49
#2012-01-02| .
#2012-01-03|1232.42
#2012-01-04|1231.24
#2012-01-05|1212.12
#2012-01-06|1236.66
#2012-01-09|1222.60
#2012-01-10|1231.11
#2012-01-11|1218.77
#2012-01-12|1236.12
#2012-01-13|1215.08
#2012-01-16| .
#2012-01-17|1258.21
#2012-01-18|1260.05
#2012-01-19|1260.01
#2012-01-20|1255.51
#2012-01-23|1265.65
#2012-01-24|1259.83
#2012-01-25|1232.16
#2012-01-26|1315.61
#2012-01-27|1320.53
#2012-01-30|1297.03
#2012-01-31|1304.55
#2012-02-01|1336.02
#2012-02-02|1342.51
#2012-02-03|1338.99
#2012-02-06|1342.41
#2012-02-07|1324.67
#2012-02-08|1342.04
#2012-02-09|1346.82
#2012-02-10|1308.27
#2012-02-13|1318.33
#2012-02-14|1310.96
#2012-02-15|1295.71
#2012-02-16|1250.73
#2012-02-17|1280.90
#2012-02-20| .
#2012-02-21|1285.92
#2012-02-22|1283.74
#2012-02-23|1301.04
#2012-02-24|1317.87
#2012-02-27|1300.79
#2012-02-28|1321.99
#2012-02-29|1341.64
#2012-03-01|1323.19
#2012-03-02|1305.86
#2012-03-05|1289.66
#2012-03-06|1245.63
#2012-03-07|1249.36
#2012-03-08|1269.30
#2012-03-09|1268.58
#2012-03-12|1259.14
#2012-03-13|1266.14
#2012-03-14|1237.54
#2012-03-15|1243.92
#2012-03-16|1241.51
#2012-03-19|1245.37
#2012-03-20|1223.17
#2012-03-21|1219.35
#2012-03-22|1197.66
#2012-03-23|1205.64
#2012-03-26|1228.94
#2012-03-27|1237.40
#2012-03-28|1200.59
#2012-03-29|1178.43
#2012-03-30|1190.11
#2012-04-02|1202.61
#2012-04-03|1197.87
#2012-04-04|1134.00
#2012-04-05|1150.19
#2012-04-06| .
#2012-04-09|1141.34
#2012-04-10|1106.47
#2012-04-11|1126.95
#2012-04-12|1138.06
#2012-04-13|1126.06
#2012-04-16|1127.81
#2012-04-17|1143.87
#2012-04-18|1134.51
#2012-04-19|1127.35
#2012-04-20|1128.76
#2012-04-23|1103.05
#2012-04-24|1118.91
#2012-04-25|1128.35
#2012-04-26|1148.85
#2012-04-27|1153.66
#2012-04-30|1149.62
#2012-05-01|1151.55
#2012-05-02|1141.58
#2012-05-03|1134.61
#2012-05-04|1115.54
#2012-05-07|1112.67
#2012-05-08|1080.39
#2012-05-09|1072.63
#2012-05-10|1103.89
#2012-05-11|1100.58
#2012-05-14|1060.88
#2012-05-15|1036.36
#2012-05-16|1037.65
#2012-05-17|1038.63
#2012-05-18|1052.38
#2012-05-21|1057.79
#2012-05-22|1080.99
#2012-05-23|1034.54
#2012-05-24|1072.50
#2012-05-25|1062.34
#2012-05-28| .
#2012-05-29|1096.69
#2012-05-30|1047.86
#2012-05-31|1063.24
#2012-06-01|1064.72
#2012-06-04|1082.37
#2012-06-05|1096.39
#2012-06-06|1132.67
#2012-06-07|1114.69
#2012-06-08|1086.74
#2012-06-11|1094.24
#2012-06-12|1103.90
#2012-06-13|1122.46
#2012-06-14|1103.65
#2012-06-15|1116.51
#2012-06-18|1133.90
#2012-06-19|1149.46
#2012-06-20|1154.92
#2012-06-21|1128.18
#2012-06-22|1069.26
#2012-06-25|1048.60
#2012-06-26|1067.53
#2012-06-27|1054.10
#2012-06-28|1032.04
#2012-06-29|1072.05
#2012-07-02|1060.97
#2012-07-03|1066.63
#2012-07-04| .
#2012-07-05|1081.81
#2012-07-06|1045.63
#2012-07-09|1026.18
#2012-07-10|1039.39
#2012-07-11|1015.23
#2012-07-12| 990.49
#2012-07-13|1018.28
#2012-07-16|1018.40
#2012-07-17|1009.89
#2012-07-18|1022.38
#2012-07-19|1014.54
#2012-07-20|1008.08
#2012-07-23| 980.65
#2012-07-24| 983.74
#2012-07-25| 992.26
#2012-07-26|1019.09
#2012-07-27|1053.66
#2012-07-30|1056.86
#2012-07-31|1041.23
#2012-08-01|1035.03
#2012-08-02|1023.73
#2012-08-03|1050.73
#2012-08-06|1061.56
#2012-08-07|1058.88
#2012-08-08|1058.72
#2012-08-09|1068.33
#2012-08-10|1083.84
#2012-08-13|1072.73
#2012-08-14|1071.55
#2012-08-15|1060.33
#2012-08-16|1071.61
#2012-08-17|1057.94
#2012-08-20|1045.90
#2012-08-21|1076.47
#2012-08-22|1055.77
#2012-08-23|1065.34
#2012-08-24|1044.22
#2012-08-27|1042.02
#2012-08-28|1014.09
#2012-08-29|1001.48
#2012-08-30| 972.57
#2012-08-31| 967.56
#2012-09-03| .
#2012-09-04| 960.89
#2012-09-05| 963.79
#2012-09-06|1001.49
#2012-09-07|1053.29
#2012-09-10|1062.62
#2012-09-11|1057.43
#2012-09-12|1019.64
#2012-09-13|1022.38
#2012-09-14|1086.04
#2012-09-17|1089.41
#2012-09-18|1093.01
#2012-09-19|1104.24
#2012-09-20|1084.18
#2012-09-21|1084.49
#2012-09-24|1081.20
#2012-09-25|1080.65
#2012-09-26|1032.08
#2012-09-27|1050.92
#2012-09-28|1060.08
#2012-10-01|1059.38
#2012-10-02|1038.42
#2012-10-03|1010.59
#2012-10-04| 999.07
#2012-10-05|1007.27
#2012-10-08| 998.15
#2012-10-09|1011.01
#2012-10-10|1014.16
#2012-10-11|1021.06
#2012-10-12|1024.74
#2012-10-15|1000.45
#2012-10-16|1028.98
#2012-10-17|1051.15
#2012-10-18|1026.42
#2012-10-19|1020.00
#2012-10-22|1030.69
#2012-10-23| 999.45
#2012-10-24|1014.26
#2012-10-25|1023.88
#2012-10-26|1028.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.27
#2012-11-01|1046.77
#2012-11-02|1038.73
#2012-11-05|1043.54
#2012-11-06|1044.52
#2012-11-07|1063.66
#2012-11-08|1044.09
#2012-11-09|1038.13
#2012-11-12|1026.21
#2012-11-13|1014.83
#2012-11-14| 980.85
#2012-11-15| 960.82
#2012-11-16| 966.35
#2012-11-19| 993.40
#2012-11-20| 986.55
#2012-11-21| 973.11
#2012-11-22| .
#2012-11-23| 996.29
#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| 922.95
#2013-03-05| 934.34
#2013-03-06| 927.37
#2013-03-07| 932.91
#2013-03-08| 937.09
#2013-03-11| .
#2013-03-12| 941.76
#2013-03-13| 926.30
#2013-03-14| 920.64
#2013-03-15| 927.26
#2013-03-18| 929.03
#2013-03-19| 911.25
#2013-03-20| 902.45
#2013-03-21| 898.43
#2013-03-22| 905.08
#2013-03-25| 892.14
#2013-03-26| 901.50
#2013-03-27| 890.38
#2013-03-28| 898.15
#2013-03-29| .
#2013-04-01| 897.46
#2013-04-02| 896.78
#2013-04-03| 857.89
#2013-04-04| 844.36
#2013-04-05| 842.26
#2013-04-08| 837.56
#2013-04-09| 860.00
#2013-04-10| 873.11
#2013-04-11| 861.91
#2013-04-12| 842.84
#2013-04-15| 775.57
#2013-04-16| 783.71
#2013-04-17| 766.04
#2013-04-18| 759.60
#2013-04-19| 771.66
#2013-04-22| 782.61
#2013-04-23| 777.93
#2013-04-24| 789.43
#2013-04-25| 824.64
#2013-04-26| 812.44
#2013-04-29| 819.23
#2013-04-30| 808.05
#2013-05-01| 802.85
#2013-05-02| 804.66
#2013-05-03| 797.32
#2013-05-06| 788.78
#2013-05-07| 794.94
#2013-05-08| 795.33
#2013-05-09| 806.03
#2013-05-10| 780.60
#2013-05-13| 766.28
#2013-05-14| 749.95
#2013-05-15| 728.15
#2013-05-16| 716.13
#2013-05-17| 717.30
#2013-05-20| 698.84
#2013-05-21| 695.21
#2013-05-22| 700.82
#2013-05-23| 705.63
#2013-05-24| 701.83
#2013-05-27| 695.26
#2013-05-28| 691.54
#2013-05-29| 698.90
#2013-05-30| 711.30
#2013-05-31| 724.37
#2013-06-03| 725.42
#2013-06-04| 726.23
#2013-06-05| 706.93
#2013-06-06| 702.18
#2013-06-07| 708.84
#2013-06-10| 695.19
#2013-06-11| 687.49
#2013-06-12| 683.68
#2013-06-13| 675.74
#2013-06-14| 677.86
#2013-06-17| 682.17
#2013-06-18| 681.06
#2013-06-19| 677.23
#2013-06-20| 637.81
#2013-06-21| 632.61
#2013-06-24| 624.80
#2013-06-25| 615.05
#2013-06-26| 598.61
#2013-06-27| 606.79
#2013-06-28| 634.20
#2013-07-01| 645.22
#2013-07-02| 659.98
#2013-07-03| 624.57
#2013-07-04| 635.52
#2013-07-05| 614.82
#2013-07-08| 605.97
#2013-07-09| 617.46
#2013-07-10| 613.64
#2013-07-11| 639.86
#2013-07-12| 642.29
#2013-07-15| 640.46
#2013-07-16| 640.32
#2013-07-17| 650.54
#2013-07-18| 638.58
#2013-07-19| 640.50
#2013-07-22| 657.21
#2013-07-23| 678.73
#2013-07-24| 683.61
#2013-07-25| 677.07
#2013-07-26| 668.28
#2013-07-29| 679.70
#2013-07-30| 676.90
#2013-07-31| 669.77
#2013-08-01| 674.16
#2013-08-02| 677.42
#2013-08-05| 672.00
#2013-08-06| 656.90
#2013-08-07| 646.89
#2013-08-08| 657.77
#2013-08-09| 663.25
#2013-08-12| 694.21
#2013-08-13| 705.53
#2013-08-14| 709.46
#2013-08-15| 707.16
#2013-08-16| 736.83
#2013-08-19| 716.19
#2013-08-20| 713.42
#2013-08-21| 723.31
#2013-08-22| 707.78
#2013-08-23| 717.74
#2013-08-26| 724.52
#2013-08-27| 722.47
#2013-08-28| 711.06
#2013-08-29| 690.34
#2013-08-30| 693.82
#2013-09-02| 705.54
#2013-09-03| 700.42
#2013-09-04| 703.04
#2013-09-05| 712.82
#2013-09-06| 728.18
#2013-09-09| 731.82
#2013-09-10| 740.56
#2013-09-11| 743.17
#2013-09-12| 736.36
#2013-09-13| 716.45
#2013-09-16| 733.92
#2013-09-17| 733.35
#2013-09-18| 726.53
#2013-09-19| 772.06
#2013-09-20| 739.07
#2013-09-23| 740.54
#2013-09-24| 739.62
#2013-09-25| 734.60
#2013-09-26| 728.44
#2013-09-27| 723.72
#2013-09-30| 723.18
#2013-10-01| 709.97
#2013-10-02| 704.32
#2013-10-03| 706.03
#2013-10-04| 709.65
#2013-10-07| 707.00
#2013-10-08| 706.83
#2013-10-09| 698.05
#2013-10-10| 714.11
#2013-10-11| 710.45
#2013-10-14| 709.68
#2013-10-15| 715.57
#2013-10-16| 732.50
#2013-10-17| 736.28
#2013-10-18| 746.81
#2013-10-21| 744.83
#2013-10-22| 766.75
#2013-10-23| 765.16
#2013-10-24| 764.11
#2013-10-25| 761.35
#2013-10-28| 770.39
#2013-10-29| 768.09
#2013-10-30| 766.11
#2013-10-31| 746.54
#2013-11-01| 728.85
#2013-11-04| 726.97
#2013-11-05| 726.29
#2013-11-06| 736.68
#2013-11-07| 750.97
#2013-11-08| 732.91
#2013-11-11| 729.31
#2013-11-12| 733.04
#2013-11-13| 726.37
#2013-11-14| 728.82
#2013-11-15| 745.17
#2013-11-18| 749.57
#2013-11-19| 734.37
#2013-11-20| 737.05
#2013-11-21| 708.07
#2013-11-22| 697.46
#2013-11-25| 685.27
#2013-11-26| 679.03
#2013-11-27| 669.74
#2013-11-28| 681.03
#2013-11-29| 685.12
#2013-12-02| 673.49
#2013-12-03| 651.49
#2013-12-04| 642.53
#2013-12-05| 640.92
#2013-12-06| 647.33
#2013-12-09| 642.17
#2013-12-10| 652.29
#2013-12-11| 648.51
#2013-12-12| 621.87
#2013-12-13| 618.41
#2013-12-16| 618.21
#2013-12-17| 626.54
#2013-12-18| 624.17
#2013-12-19| 617.19
#2013-12-20| 627.21
#2013-12-23| 629.33
#2013-12-24| 628.20
#2013-12-25| 628.28
#2013-12-26| 626.79
#2013-12-27| 636.73
#2013-12-30| 647.39
#2013-12-31| 646.76
#2014-01-01| 646.76
#2014-01-02| 653.76
#2014-01-03| 655.11
#2014-01-06| 653.91
#2014-01-07| 653.36
#2014-01-08| 641.85
#2014-01-09| 623.17
#2014-01-10| 622.39
#2014-01-13| 627.39
#2014-01-14| 639.61
#2014-01-15| 635.06
#2014-01-16| 645.05
#2014-01-17| 659.60
#2014-01-20| 673.12
#2014-01-21| 669.68
#2014-01-22| 675.76
#2014-01-23| 678.45
#2014-01-24| 677.84
#2014-01-27| 666.32
#2014-01-28| 668.94
#2014-01-29| 672.22
#2014-01-30| 670.48
#2014-01-31| 666.30
#2014-02-03| 660.14
#2014-02-04| 657.94
#2014-02-05| 658.85
#2014-02-06| 666.90
#2014-02-07| 666.46
#2014-02-10| 680.92
#2014-02-11| 700.55
#2014-02-12| 718.77
#2014-02-13| 710.67
#2014-02-14| 745.20
#2014-02-17| 751.24
#2014-02-18| 739.97
#2014-02-19| 739.83
#2014-02-20| 722.95
#2014-02-21| 738.34
#2014-02-24| 742.13
#2014-02-25| 737.63
#2014-02-26| 718.68
#2014-02-27| 721.81
#2014-02-28| 729.70
#2014-03-03| 734.33
#2014-03-04| 730.87
#2014-03-05| 729.74
#2014-03-06| 752.96
#2014-03-07| 745.88
#2014-03-10| 742.01
#2014-03-11| 740.79
#2014-03-12| 742.97
#2014-03-13| 746.60
#2014-03-14| 749.75
#2014-03-17| 764.48
#2014-03-18| 752.71
#2014-03-19| 741.74
#2014-03-20| 724.71
#2014-03-21| 728.89
#2014-03-24| 727.06
#2014-03-25| 734.64
#2014-03-26| 743.56
#2014-03-27| 723.37
#2014-03-28| 737.22
#2014-03-31| 736.25
#2014-04-01| 736.15
#2014-04-02| 747.89
#2014-04-03| 741.63
#2014-04-04| 751.53
#2014-04-07| 749.44
#2014-04-08| 756.18
#2014-04-09| 757.28
#2014-04-10| 767.16
#2014-04-11| 759.51
#2014-04-14| 758.21
#2014-04-15| 741.09
#2014-04-16| 744.83
#2014-04-17| 756.72
#2014-04-18| 756.20
#2014-04-21| 755.58
#2014-04-22| 755.21
#2014-04-23| 754.02
#2014-04-24| 757.86
#2014-04-25| 754.58
#2014-04-28| 755.91
#2014-04-29| 750.26
#2014-04-30| 754.67
#2014-05-01| 758.08
#2014-05-02| 764.49
#2014-05-05| 767.44
#2014-05-06| 763.98
#2014-05-07| 766.36
#2014-05-08| 764.27
#2014-05-09| 753.54
#2014-05-12| 759.56
#2014-05-13| 762.25
#2014-05-14| 763.24
#2014-05-15| 752.74
#2014-05-16| 748.28
#2014-05-19| 748.99
#2014-05-20| 738.77
#2014-05-21| 739.22
#2014-05-22| 747.29
#2014-05-23| 750.33
#2014-05-26| 745.31
#2014-05-27| 725.71
#2014-05-28| 709.84
#2014-05-29| 709.01
#2014-05-30| 698.75
#2014-06-02| 702.61
#2014-06-03| 704.60
#2014-06-04| 701.57
#2014-06-05| 704.64
#2014-06-06| 714.87
#2014-06-09| 711.64
#2014-06-10| 710.50
#2014-06-11| 712.02
#2014-06-12| 715.28
#2014-06-13| 704.97
#2014-06-16| 705.86
#2014-06-17| 701.69
#2014-06-18| 711.20
#2014-06-19| 729.75
#2014-06-20| 733.09
#2014-06-23| 741.87
#2014-06-24| 741.92
#2014-06-25| 718.26
#2014-06-26| 717.85
#2014-06-27| 717.45
#2014-06-30| 715.12
#2014-07-01| 730.88
#2014-07-02| 729.62
#2014-07-03| 727.33
#2014-07-04| 728.11
#2014-07-07| 725.50
#2014-07-08| 730.11
#2014-07-09| 740.10
#2014-07-10| 740.31
#2014-07-11| 739.57
#2014-07-14| 742.66
#2014-07-15| 736.10
#2014-07-16| 737.58
#2014-07-17| 734.14
#2014-07-18| 731.66
#2014-07-21| 742.62
#2014-07-22| 749.62
#2014-07-23| 755.68
#2014-07-24| 746.73
#2014-07-25| 752.05
#2014-07-28| 774.87
#2014-07-29| 757.77
#2014-07-30| 741.93
#2014-07-31| 729.55
#2014-08-01| 721.79
#2014-08-04| 727.65
#2014-08-05| 721.99
#2014-08-06| 729.08
#2014-08-07| 726.45
#2014-08-08| 735.63
#2014-08-11| 749.87
#2014-08-12| 748.59
#2014-08-13| 740.19
#2014-08-14| 737.50
#2014-08-15| 731.29
#2014-08-18| 737.06
#2014-08-19| 738.04
#2014-08-20| 729.04
#2014-08-21| 719.72
#2014-08-22| 713.75
#2014-08-25| 714.72
#2014-08-26| 721.01
#2014-08-27| 727.55
#2014-08-28| 720.88
#2014-08-29| 724.35
#2014-09-01| 719.84
#2014-09-02| 714.28
#2014-09-03| 711.88
#2014-09-04| 706.70
#2014-09-05| 686.71
#2014-09-08| 686.63
#2014-09-09| 679.65
#2014-09-10| 656.76
#2014-09-11| 650.37
#2014-09-12| 651.04
#2014-09-15| 654.19
#2014-09-16| 653.07
#2014-09-17| 651.72
#2014-09-18| 643.40
#2014-09-19| 638.85
#2014-09-22| 617.74
#2014-09-23| 611.78
#2014-09-24| 611.04
#2014-09-25| 598.43
#2014-09-26| 600.12
#2014-09-29| 594.11
#2014-09-30| 592.67
#2014-10-01| 585.25
#2014-10-02| 588.63
#2014-10-03| 571.85
#2014-10-06| 580.18
#2014-10-07| 585.67
#2014-10-08| 574.81
#2014-10-09| 591.93
#2014-10-10| 571.01
#2014-10-13| 581.63
#2014-10-14| 589.21
#2014-10-15| 574.13
#2014-10-16| 572.43
#2014-10-17| 571.21
#2014-10-20| 560.74
#2014-10-21| 569.50
#2014-10-22| 558.06
#2014-10-23| 553.25
#2014-10-24| 553.62
#2014-10-27| 549.76
#2014-10-28| 556.57
#2014-10-29| 560.90
#2014-10-30| 539.85
#2014-10-31| 524.20
#2014-11-03| 537.16
#2014-11-04| 543.28
#2014-11-05| 525.47
#2014-11-06| 527.56
#2014-11-07| 531.46
#2014-11-10| 543.71
#2014-11-11| 534.17
#2014-11-12| 539.16
#2014-11-13| 536.53
#2014-11-14| 524.68
#2014-11-17| 539.37
#2014-11-18| 554.46
#2014-11-19| 566.04
#2014-11-20| 550.56
#2014-11-21| 571.37
#2014-11-24| 562.77
#2014-11-25| 562.70
#2014-11-26| 563.34
#2014-11-27| 563.61
#2014-11-28| 543.33
#2014-12-01| 534.67
#2014-12-02| 533.02
#2014-12-03| 531.66
#2014-12-04| 530.51
#2014-12-05| 517.71
#2014-12-08| 504.68
#2014-12-09| 515.02
#2014-12-10| 514.04
#2014-12-11| 497.87
#2014-12-12| 490.55
#2014-12-15| 486.00
#2014-12-16| 484.89
#2014-12-17| 482.62
#2014-12-18| 515.56
#2014-12-19| 513.93
#2014-12-22| 513.85
#2014-12-23| 503.18
#2014-12-24| 496.83
#2014-12-25| 496.87
#2014-12-26| 499.98
#2014-12-29| 516.48
#2014-12-30| 517.77
#2014-12-31| 519.45
#2015-01-01| 519.45
#2015-01-02| 510.82
#2015-01-05| 508.48
#2015-01-06| 528.09
#2015-01-07| 534.13
#2015-01-08| 546.35
#2015-01-09| 548.62
#2015-01-12| 563.31
#2015-01-13| 589.95
#2015-01-14| 569.65
#2015-01-15| 581.60
#2015-01-16| 580.26
#2015-01-19| 586.30
#2015-01-20| 596.09
#2015-01-21| 607.80
#2015-01-22| 615.75
#2015-01-23| 605.71
#2015-01-26| 585.31
#2015-01-27| 601.31
#2015-01-28| 604.57
#2015-01-29| 594.57
#2015-01-30| 595.36
#2015-02-02| 612.67
#2015-02-03| 641.05
#2015-02-04| 631.81
#2015-02-05| 645.92
#2015-02-06| 632.55
#2015-02-09| 619.36
#2015-02-10| 613.39
#2015-02-11| 604.47
#2015-02-12| 608.52
#2015-02-13| 611.03
#2015-02-16| 611.56
#2015-02-17| 594.17
#2015-02-18| 589.74
#2015-02-19| 596.59
#2015-02-20| 594.97
#2015-02-23| 589.43
#2015-02-24| 595.56
#2015-02-25| 597.80
#2015-02-26| 596.29
#2015-02-27| 591.69
#2015-03-02| 583.07
#2015-03-03| 568.78
#2015-03-04| 559.27
#2015-03-05| 551.06
#2015-03-06| 531.80
#2015-03-09| 513.19
#2015-03-10| 494.68
#2015-03-11| 492.50
#2015-03-12| 499.21
#2015-03-13| 480.07
#2015-03-16| 485.44
#2015-03-17| 489.94
#2015-03-18| 496.32
#2015-03-19| 513.45
#2015-03-20| 528.08
#2015-03-23| 538.08
#2015-03-24| 536.01
#2015-03-25| 533.54
#2015-03-26| 533.31
#2015-03-27| 518.75
#2015-03-30| 510.21
#2015-03-31| 503.82
#2015-04-01| 504.79
#2015-04-02| 508.05
#2015-04-03| 516.14
#2015-04-06| 519.29
#2015-04-07| 518.77
#2015-04-08| 515.14
#2015-04-09| 507.65
#2015-04-10| 514.86
#2015-04-13| 513.60
#2015-04-14| 525.96
#2015-04-15| 526.23
#2015-04-16| 533.64
#2015-04-17| 531.78
#2015-04-20| 527.81
#2015-04-21| 529.58
#2015-04-22| 522.78
#2015-04-23| 521.28
#2015-04-24| 523.31
#2015-04-27| 528.86
#2015-04-28| 560.47
#2015-04-29| 565.72
#2015-04-30| 546.62
#2015-05-01| 543.19
#2015-05-04| 544.28
#2015-05-05| 554.68
#2015-05-06| 552.13
#2015-05-07| 521.11
#2015-05-08| 524.16
#2015-05-11| 519.11
#2015-05-12| 517.53
#2015-05-13| 527.76
#2015-05-14| 531.93
#2015-05-15| 528.36
#2015-05-18| 524.59
#2015-05-19| 512.26
#2015-05-20| 510.40
#2015-05-21| 513.11
#2015-05-22| 509.51
#2015-05-25| 499.41
#2015-05-26| 489.04
#2015-05-27| 482.09
#2015-05-28| 481.10
#2015-05-29| 486.26
#2015-06-01| 476.61
#2015-06-02| 479.41
#2015-06-03| 472.20
#2015-06-04| 455.56
#2015-06-05| 449.05
#2015-06-08| 440.40
#2015-06-09| 458.35
#2015-06-10| 468.57
#2015-06-11| 461.22
#2015-06-12| 458.13
#2015-06-15| 449.53
#2015-06-16| 450.22
#2015-06-17| 448.15
#2015-06-18| 463.78
#2015-06-19| 465.76
#2015-06-22| 461.20
#2015-06-23| 455.50
#2015-06-24| 453.56
#2015-06-25| 456.62
#2015-06-26| 452.57
#2015-06-29| 452.30
#2015-06-30| 446.81
#2015-07-01| 432.14
#2015-07-02| 430.44
#2015-07-03| 431.13
#2015-07-06| 426.91
#2015-07-07| 417.62
#2015-07-08| 410.08
#2015-07-09| 411.59
#2015-07-10| 414.65
#2015-07-13| 417.29
#2015-07-14| 423.74
#2015-07-15| 429.50
#2015-07-16| 426.47
#2015-07-17| 421.21
#2015-07-20| 398.27
#2015-07-21| 404.94
#2015-07-22| 399.54
#2015-07-23| 395.58
#2015-07-24| 376.80
#2015-07-27| 385.05
#2015-07-28| 378.45
#2015-07-29| 380.87
#2015-07-30| 375.79
#2015-07-31| 378.83
#2015-08-03| 368.83
#2015-08-04| 367.95
#2015-08-05| 369.89
#2015-08-06| 367.40
#2015-08-07| 374.56
#2015-08-10| 372.55
#2015-08-11| 378.11
#2015-08-12| 391.38
#2015-08-13| 382.09
#2015-08-14| 374.28
#2015-08-17| 375.42
#2015-08-18| 377.40
#2015-08-19| 383.89
#2015-08-20| 417.46
#2015-08-21| 416.51
#2015-08-24| 407.88
#2015-08-25| 392.26
#2015-08-26| 375.12
#2015-08-27| 381.82
#2015-08-28| 398.99
#2015-08-31| 401.19
#2015-09-01| 385.53
#2015-09-02| 377.39
#2015-09-03| 390.34
#2015-09-04| 369.77
#2015-09-07| 369.36
#2015-09-08| 382.07
#2015-09-09| 383.86
#2015-09-10| 382.68
#2015-09-11| 368.98
#2015-09-14| 376.22
#2015-09-15| 378.49
#2015-09-16| 383.00
#2015-09-17| 382.91
#2015-09-18| 386.18
#2015-09-21| 376.20
#2015-09-22| 358.65
#2015-09-23| 352.92
#2015-09-24| 346.65
#2015-09-25| 354.96
#2015-09-28| 336.41
#2015-09-29| 336.49
#2015-09-30| 342.57
#2015-10-01| 348.13
#2015-10-02| 357.59
#2015-10-05| 372.69
#2015-10-06| 389.92
#2015-10-07| 391.98
#2015-10-08| 395.26
#2015-10-09| 414.60
#2015-10-12| 420.78
#2015-10-13| 410.06
#2015-10-14| 413.71
#2015-10-15| 425.38
#2015-10-16| 423.63
#2015-10-19| 408.22
#2015-10-20| 406.02
#2015-10-21| 390.92
#2015-10-22| 396.06
#2015-10-23| 397.15
#2015-10-26| 399.44
#2015-10-27| 395.97
#2015-10-28| 400.91
#2015-10-29| 380.98
#2015-10-30| 381.19
#2015-11-02| 381.09
#2015-11-03| 383.22
#2015-11-04| 384.44
#2015-11-05| 371.13
#2015-11-06| 347.55
#2015-11-09| 345.30
#2015-11-10| 338.62
#2015-11-11| 338.14
#2015-11-12| 335.85
#2015-11-13| 327.06
#2015-11-16| 331.50
#2015-11-17| 325.98
#2015-11-18| 323.33
#2015-11-19| 343.65
#2015-11-20| 347.02
#2015-11-23| 339.82
#2015-11-24| 341.71
#2015-11-25| 336.43
#2015-11-26| 340.17
#2015-11-27| 333.84
#2015-11-30| 331.07
#2015-12-01| 334.85
#2015-12-02| 331.05
#2015-12-03| 327.96
#2015-12-04| 324.76
#2015-12-07| 326.05
#2015-12-08| 315.59
#2015-12-09| 318.34
#2015-12-10| 325.16
#2015-12-11| 317.32
#2015-12-14| 314.91
#2015-12-15| 319.25
#2015-12-16| 318.36
#2015-12-17| 316.06
#2015-12-18| 318.10
#2015-12-21| 329.16
#2015-12-22| 327.31
#2015-12-23| 340.27
#2015-12-24| 343.50
#2015-12-25| 343.50
#2015-12-28| 337.65
#2015-12-29| 336.36
#2015-12-30| 326.01
#2015-12-31| 325.38
#2016-01-01| 325.38
#2016-01-04| 326.33
#2016-01-05| 336.39
#2016-01-06| 338.28
#2016-01-07| 340.93
#2016-01-08| 335.28
#2016-01-11| 342.90
#2016-01-12| 339.28
#2016-01-13| 343.30
#2016-01-14| 341.92
#2016-01-15| 336.44
#2016-01-18| 345.03
#2016-01-19| 341.59
#2016-01-20| 336.41
#2016-01-21| 344.24
#2016-01-22| 346.36
#2016-01-25| 351.67
#2016-01-26| 376.90
#2016-01-27| 379.11
#2016-01-28| 372.95
#2016-01-29| 382.00
#2016-02-01| 394.94
#2016-02-02| 383.89
#2016-02-03| 391.78
#2016-02-04| 438.96
#2016-02-05| 428.22
#2016-02-08| 451.23
#2016-02-09| 443.35
#2016-02-10| 425.21
#2016-02-11| 452.82
#2016-02-12| 466.57
#2016-02-15| 459.60
#2016-02-16| 454.95
#2016-02-17| 458.93
#2016-02-18| 442.50
#2016-02-19| 455.92
#2016-02-22| 455.24
#2016-02-23| 462.26
#2016-02-24| 477.06
#2016-02-25| 482.75
#2016-02-26| 471.32
#2016-02-29| 489.19
#2016-03-01| 498.29
#2016-03-02| 492.74
#2016-03-03| 511.91
#2016-03-04| 542.82
#2016-03-07| 549.38
#2016-03-08| 533.56
#2016-03-09| 514.51
#2016-03-10| 529.97
#2016-03-11| 540.28
#2016-03-14| 519.53
#2016-03-15| 508.69
#2016-03-16| 510.99
#2016-03-17| 559.89
#2016-03-18| 531.85
#2016-03-21| 535.54
#2016-03-22| 544.66
#2016-03-23| 516.50
#2016-03-24| 516.52
#2016-03-25| 516.54
#2016-03-28| 514.73
#2016-03-29| 517.02
#2016-03-30| 547.52
#2016-03-31| 543.76
#2016-04-01| 530.83
#2016-04-04| 529.17
#2016-04-05| 521.45
#2016-04-06| 524.02
#2016-04-07| 530.24
#2016-04-08| 537.79
#2016-04-11| 568.00
#2016-04-12| 575.63
#2016-04-13| 574.71
#2016-04-14| 565.49
#2016-04-15| 555.63
#2016-04-18| 560.70
#2016-04-19| 569.64
#2016-04-20| 592.42
#2016-04-21| 582.01
#2016-04-22| 578.32
#2016-04-25| 567.11
#2016-04-26| 557.65
#2016-04-27| 553.56
#2016-04-28| 585.17
#2016-04-29| 606.47
#2016-05-02| 601.86
#2016-05-03| 579.98
#2016-05-04| 564.21
#2016-05-05| 564.97
#2016-05-06| 585.20
#2016-05-09| 541.80
#2016-05-10| 535.23
#2016-05-11| 563.60
#2016-05-12| 564.17
#2016-05-13| 560.20
#2016-05-16| 557.38
#2016-05-17| 560.57
#2016-05-18| 553.02
#2016-05-19| 521.56
#2016-05-20| 531.10
#2016-05-23| 529.12
#2016-05-24| 519.70
#2016-05-25| 507.76
#2016-05-26| 517.72
#2016-05-27| 511.81
#2016-05-30| 503.51
#2016-05-31| 496.80
#2016-06-01| 504.86
#2016-06-02| 509.68
#2016-06-03| 543.64
#2016-06-06| 554.71
#2016-06-07| 563.91
#2016-06-08| 585.97
#2016-06-09| 575.61
#2016-06-10| 570.67
#2016-06-13| 555.76
#2016-06-14| 539.07
#2016-06-15| 540.66
#2016-06-16| 531.75
#2016-06-17| 542.60
#2016-06-20| 550.65
#2016-06-21| 545.16
#2016-06-22| 544.61
#2016-06-23| 557.18
#2016-06-24| 563.89
#2016-06-27| 546.77
#2016-06-28| 551.93
#2016-06-29| 583.56
#2016-06-30| 593.37
#2016-07-01| 621.45
#2016-07-04| 642.42
#2016-07-05| 624.06
#2016-07-06| 639.56
#2016-07-07| 631.28
#2016-07-08| 642.94
#2016-07-11| 667.88
#2016-07-12| 667.27
#2016-07-13| 666.10
#2016-07-14| 681.93
#2016-07-15| 682.70
#2016-07-18| 678.98
#2016-07-19| 684.23
#2016-07-20| 665.47
#2016-07-21| 679.59
#2016-07-22| 678.71
#2016-07-25| 658.84
#2016-07-26| 682.20
#2016-07-27| 700.85
#2016-07-28| 714.31
#2016-07-29| 725.35
#2016-08-01| 736.29
#2016-08-02| 749.42
#2016-08-03| 747.86
#2016-08-04| 756.73
#2016-08-05| 733.37
#2016-08-08| 740.21
#2016-08-09| 750.79
#2016-08-10| 762.21
#2016-08-11| 771.32
#2016-08-12| 756.48
#2016-08-15| 748.26
#2016-08-16| 727.90
#2016-08-17| 707.44
#2016-08-18| 723.68
#2016-08-19| 709.33
#2016-08-22| 688.32
#2016-08-23| 682.01
#2016-08-24| 668.36
#2016-08-25| 661.93
#2016-08-26| 670.54
#2016-08-29| 650.63
#2016-08-30| 635.74
#2016-08-31| 608.50
#2016-09-01| 621.59
#2016-09-02| 637.88
#2016-09-05| 642.17
#2016-09-06| 664.95
#2016-09-07| 660.74
#2016-09-08| 667.93
#2016-09-09| 636.98
#2016-09-12| 620.04
#2016-09-13| 615.16
#2016-09-14| 617.01
#2016-09-15| 611.64
#2016-09-16| 592.45
#2016-09-19| 607.29
#2016-09-20| 601.28
#2016-09-21| 621.77
#2016-09-22| 648.95
#2016-09-23| 640.26
#2016-09-26| 632.04
#2016-09-27| 628.23
#2016-09-28| 627.88
#2016-09-29| 628.20
#2016-09-30| 637.14
#2016-10-03| 630.85
#2016-10-04| 606.04
#2016-10-05| 585.76
#2016-10-06| 574.80
#2016-10-07| 575.28
#2016-10-10| 577.00
#2016-10-11| 564.51
#2016-10-12| 564.86
#2016-10-13| 566.32
#2016-10-14| 567.65
#2016-10-17| 563.84
#2016-10-18| 578.80
#2016-10-19| 592.40
#2016-10-20| 583.07
#2016-10-21| 583.53
#2016-10-24| 570.51
#2016-10-25| 581.28
#2016-10-26| 578.00
#2016-10-27| 565.89
#2016-10-28| 565.79
#2016-10-31| 572.73
#2016-11-01| 598.33
#2016-11-02| 599.98
#2016-11-03| 596.63
#2016-11-04| 582.48
#2016-11-07| 580.45
#2016-11-08| 576.78
#2016-11-09| 584.11
#2016-11-10| 560.06
#2016-11-11| 527.65
#2016-11-14| 507.02
#2016-11-15| 518.78
#2016-11-16| 517.35
#2016-11-17| 528.40
#2016-11-18| 511.25
#2016-11-21| 518.37
#2016-11-22| 515.94
#2016-11-23| 503.18
#2016-11-24| 505.34
#2016-11-25| 505.26
#2016-11-28| 513.57
#2016-11-29| 501.40
#2016-11-30| 498.57
#2016-12-01| 489.47
#2016-12-02| 493.57
#2016-12-05| 494.01
#2016-12-06| 494.06
#2016-12-07| 502.37
#2016-12-08| 503.39
#2016-12-09| 494.00
#2016-12-12| 487.16
#2016-12-13| 488.94
#2016-12-14| 492.73
#2016-12-15| 457.14
#2016-12-16| 453.46
#2016-12-19| 460.02
#2016-12-20| 462.00
#2016-12-21| 466.70
#2016-12-22| 463.57
#2016-12-23| 460.79
#2016-12-26| 460.66
#2016-12-27| 464.12
#2016-12-28| 480.36
#2016-12-29| 497.95
#2016-12-30| 505.89
#2017-01-02| 506.21
#2017-01-03| 507.96
#2017-01-04| 519.31
#2017-01-05| 530.62
#2017-01-06| 526.53
#2017-01-09| 520.76
#2017-01-10| 532.51
#2017-01-11| 522.45
#2017-01-12| 551.46
#2017-01-13| 549.54
#2017-01-16| 555.07
#2017-01-17| 560.47
#2017-01-18| 565.45
#2017-01-19| 551.33
#2017-01-20| 550.18
#2017-01-23| 570.19
#2017-01-24| 589.64
#2017-01-25| 583.94
#2017-01-26| 579.18
#2017-01-27| 570.68
#2017-01-30| 574.84
#2017-01-31| 582.29
#2017-02-01| 588.86
#2017-02-02| 602.23
#2017-02-03| 595.84
#2017-02-06| 587.96
#2017-02-07| 595.28
#2017-02-08| 606.13
#2017-02-09| 595.55
#2017-02-10| 590.72
#2017-02-13| 599.45
#2017-02-14| 594.80
#2017-02-15| 594.70
#2017-02-16| 598.09
#2017-02-17| 594.16
#2017-02-20| 584.67
#2017-02-21| 583.32
#2017-02-22| 578.36
#2017-02-23| 584.41
#2017-02-24| 568.88
#2017-02-27| 564.03
#2017-02-28| 550.66
#2017-03-01| 551.24
#2017-03-02| 555.34
#2017-03-03| 546.00
#2017-03-06| 542.73
#2017-03-07| 534.64
#2017-03-08| 527.01
#2017-03-09| 509.72
#2017-03-10| 512.41
#2017-03-13| 524.53
#2017-03-14| 530.15
#2017-03-15| 531.51
#2017-03-16| 571.39
#2017-03-17| 568.14
#2017-03-20| 571.75
#2017-03-21| 572.27
#2017-03-22| 582.04
#2017-03-23| 572.66
#2017-03-24| 571.99
#2017-03-27| 573.36
#2017-03-28| 571.09
#2017-03-29| 567.76
#2017-03-30| 568.66
#2017-03-31| 552.91
#2017-04-03| 564.94
#2017-04-04| 582.08
#2017-04-05| 589.16
#2017-04-06| 588.67
#2017-04-07| 597.97
#2017-04-10| 584.55
#2017-04-11| 600.69
#2017-04-12| 593.41
#2017-04-13| 618.49
#2017-04-14| 618.49
#2017-04-17| 623.84
#2017-04-18| 605.82
#2017-04-19| 598.63
#2017-04-20| 591.79
#2017-04-21| 589.37
#2017-04-24| 577.88
#2017-04-25| 568.31
#2017-04-26| 560.54
#2017-04-27| 557.61
#2017-04-28| 553.37
#2017-05-01| 554.48
#2017-05-02| 559.02
#2017-05-03| 550.68
#2017-05-04| 535.71
#2017-05-05| 540.41
#2017-05-08| 531.56
#2017-05-09| 532.52
#2017-05-10| 549.34
#2017-05-11| 551.99
#2017-05-12| 555.37
#2017-05-15| 563.27
#2017-05-16| 566.17
#2017-05-17| 569.09
#2017-05-18| 556.53
#2017-05-19| 563.70
#2017-05-22| 568.93
#2017-05-23| 576.92
#2017-05-24| 555.39
#2017-05-25| 543.38
#2017-05-26| 541.54
#2017-05-29| 534.31
#2017-05-30| 525.41
#2017-05-31| 521.06
#2017-06-01| 518.13
#2017-06-02| 522.35
#2017-06-05| 530.29
#2017-06-06| 542.46
#2017-06-07| 533.65
#2017-06-08| 520.88
#2017-06-09| 534.26
#2017-06-12| 531.33
#2017-06-13| 527.61
#2017-06-14| 536.97
#2017-06-15| 503.64
#2017-06-16| 504.78
#2017-06-19| 502.11
#2017-06-20| 487.50
#2017-06-21| 494.22
#2017-06-22| 501.45
#2017-06-23| 502.96
#2017-06-26| 499.34
#2017-06-27| 504.14
#2017-06-28| 493.63
#2017-06-29| 487.84
#2017-06-30| 493.51
#2017-07-03| 485.07
#2017-07-04| 492.36
#2017-07-05| 493.54
#2017-07-06| 494.12
#2017-07-07| 482.81
#2017-07-10| 486.97
#2017-07-11| 485.90
#2017-07-12| 501.78
#2017-07-13| 497.41
#2017-07-14| 506.10
#2017-07-17| 514.20
#2017-07-18| 509.39
#2017-07-19| 514.70
#2017-07-20| 508.00
#2017-07-21| 509.43
#2017-07-24| 505.27
#2017-07-25| 504.98
#2017-07-26| 511.24
#2017-07-27| 518.05
#2017-07-28| 522.26
#2017-07-31| 522.58
#2017-08-01| 525.45
#2017-08-02| 522.21
#2017-08-03| 520.58
#2017-08-04| 517.99
#2017-08-07| 519.94
#2017-08-08| 523.43
#2017-08-09| 513.65
#2017-08-10| 535.72
#2017-08-11| 530.80
#2017-08-14| 534.29
#2017-08-15| 520.61
#2017-08-16| 524.80
#2017-08-17| 533.27
#2017-08-18| 545.96
#2017-08-21| 551.07
#2017-08-22| 544.31
#2017-08-23| 542.01
#2017-08-24| 544.88
#2017-08-25| 551.47
#2017-08-28| 557.68
#2017-08-29| 580.90
#2017-08-30| 575.01
#2017-08-31| 579.33
#2017-09-01| 579.15
#2017-09-04| 587.86
#2017-09-05| 584.22
#2017-09-06| 584.53
#2017-09-07| 582.76
#2017-09-08| 579.07
#2017-09-11| 567.69
#2017-09-12| 565.94
#2017-09-13| 560.72
#2017-09-14| 553.35
#2017-09-15| 553.50
#2017-09-18| 540.21
#2017-09-19| 533.67
#2017-09-20| 537.29
#2017-09-21| 526.50
#2017-09-22| 532.48
#2017-09-25| 527.66
#2017-09-26| 525.43
#2017-09-27| 521.07
#2017-09-28| 520.86
#2017-09-29| 525.71
#2017-10-02| 524.14
#2017-10-03| 536.71
#2017-10-04| 545.36
#2017-10-05| 542.97
#2017-10-06| 538.00
#2017-10-09| 535.61
#2017-10-10| 540.53
#2017-10-11| 531.43
#2017-10-12| 530.14
#2017-10-13| 537.34
#2017-10-16| 547.17
#2017-10-17| 536.70
#2017-10-18| 533.59
#2017-10-19| 538.32
#2017-10-20| 536.58
#2017-10-23| 534.42
#2017-10-24| 529.61
#2017-10-25| 529.90
#2017-10-26| 544.58
#2017-10-27| 535.40
#2017-10-30| 544.44
#2017-10-31| 540.71
#2017-11-01| 553.41
#2017-11-02| 552.68
#2017-11-03| 544.19
#2017-11-06| 553.98
#2017-11-07| 551.59
#2017-11-08| 558.45
#2017-11-09| 556.46
#2017-11-10| 557.95
#2017-11-13| 549.38
#2017-11-14| 539.21
#2017-11-15| 535.49
#2017-11-16| 540.27
#2017-11-17| 544.28
#2017-11-20| 536.18
#2017-11-21| 547.46
#2017-11-22| 566.01
#2017-11-23| 567.32
#2017-11-24| 572.11
#2017-11-27| 569.95
#2017-11-28| 568.99
#2017-11-29| 571.84
#2017-11-30| 565.42
#2017-12-01| 559.50
#2017-12-04| 553.77
#2017-12-05| 538.19
#2017-12-06| 515.81
#2017-12-07| 517.22
#2017-12-08| 521.15
#2017-12-11| 529.94
#2017-12-12| 514.00
#2017-12-13| 514.65
#2017-12-14| 518.54
#2017-12-15| 535.64
#2017-12-18| 559.40
#2017-12-19| 540.42
#2017-12-20| 555.15
#2017-12-21| 553.59
#2017-12-22| 563.48
#2017-12-25| 563.64
#2017-12-26| 565.91
#2017-12-27| 588.15
#2017-12-28| 586.41
#2017-12-29| 592.05
#2018-01-01| 592.05
#2018-01-02| 590.22
#2018-01-03| 601.38
#2018-01-04| 598.69
#2018-01-05| 604.61
#2018-01-08| 601.86
#2018-01-09| 599.09
#2018-01-10| 599.87
#2018-01-11| 606.09
#2018-01-12| 606.98
#2018-01-15| 625.24
#2018-01-16| 616.10
#2018-01-17| 616.24
#2018-01-18| 618.67
#2018-01-19| 612.26
#2018-01-22| 610.33
#2018-01-23| 599.80
#2018-01-24| 611.34
#2018-01-25| 616.89
#2018-01-26| 604.19
#2018-01-29| 600.65
#2018-01-30| 589.64
#2018-01-31| 594.52
#2018-02-01| 598.59
#2018-02-02| 582.92
#2018-02-05| 565.99
#2018-02-06| 561.19
#2018-02-07| 559.77
#2018-02-08| 545.28
#2018-02-09| 535.87
#2018-02-12| 540.33
#2018-02-13| 553.26
#2018-02-14| 559.69
#2018-02-15| 579.37
#2018-02-16| 586.85
#2018-02-19| 581.06
#2018-02-20| 569.79
#2018-02-21| 581.21
#2018-02-22| 562.51
#2018-02-23| 562.26
#2018-02-26| 570.05
#2018-02-27| 562.31
#2018-02-28| 555.32
#2018-03-01| 544.17
#2018-03-02| 546.84
#2018-03-05| 549.67
#2018-03-06| 567.32
#2018-03-07| 561.10
#2018-03-08| 552.43
#2018-03-09| 552.61
#2018-03-12| 542.16
#2018-03-13| 539.42
#2018-03-14| 541.96
#2018-03-15| 533.49
#2018-03-16| 526.45
#2018-03-19| 520.65
#2018-03-20| 529.01
#2018-03-21| 530.89
#2018-03-22| 534.12
#2018-03-23| 544.40
#2018-03-26| 540.47
#2018-03-27| 537.22
#2018-03-28| 529.68
#2018-03-29| 529.92
#2018-03-30| 529.91
#2018-04-02| 530.03
#2018-04-03| 522.13
#2018-04-04| 509.00
#2018-04-05| 512.17
#2018-04-06| 523.78
#2018-04-09| 515.35
#2018-04-10| 518.46
#2018-04-11| 517.89
#2018-04-12| 510.14
#2018-04-13| 516.60
#2018-04-16| 508.98
#2018-04-17| 506.90
#2018-04-18| 526.21
#2018-04-19| 535.35
#2018-04-20| 525.00
#2018-04-23| 523.38
#2018-04-24| 524.34
#2018-04-25| 509.07
#2018-04-26| 512.86
#2018-04-27| 516.35
#2018-04-30| 515.96
#2018-05-01| 509.60
#2018-05-02| 520.05
#2018-05-03| 517.20
#2018-05-04| 515.96
#2018-05-07| 513.26
#2018-05-08| 504.36
#2018-05-09| 512.16
#2018-05-10| 510.90
#2018-05-11| 519.38
#2018-05-14| 523.26
#2018-05-15| 511.88
#2018-05-16| 512.99
#2018-05-17| 510.15
#2018-05-18| 502.29
#2018-05-21| 500.85
#2018-05-22| 509.34
#2018-05-23| 492.49
#2018-05-24| 497.72
#2018-05-25| 488.88
#2018-05-28| 486.97
#2018-05-29| 487.77
#2018-05-30| 487.56
#2018-05-31| 492.01
#2018-06-01| 499.95
#2018-06-04| 501.49
#2018-06-05| 498.19
#2018-06-06| 506.56
#2018-06-07| 508.49
#2018-06-08| 501.22
#2018-06-11| 503.46
#2018-06-12| 497.05
#2018-06-13| 495.17
#2018-06-14| 496.03
#2018-06-15| 485.39
#2018-06-18| 478.39
#2018-06-19| 473.51
#2018-06-20| 477.58
#2018-06-21| 473.45
#2018-06-22| 479.16
#2018-06-25| 467.46
#2018-06-26| 461.88
#2018-06-27| 460.35
#2018-06-28| 455.64
#2018-06-29| 478.48
#2018-07-02| 476.78
#2018-07-03| 486.52
#2018-07-04| 484.70
#2018-07-05| 487.68
#2018-07-06| 491.98
#2018-07-09| 503.04
#2018-07-10| 502.40
#2018-07-11| 495.97
#2018-07-12| 496.13
#2018-07-13| 485.04
#2018-07-16| 481.24
#2018-07-17| 485.59
#2018-07-18| 483.11
#2018-07-19| 472.56
#2018-07-20| 472.59
#2018-07-23| 470.55
#2018-07-24| 484.96
#2018-07-25| 487.91
#2018-07-26| 492.99
#2018-07-27| 496.34
#2018-07-30| 502.05
#2018-07-31| 504.25
#2018-08-01| 507.51
#2018-08-02| 501.07
#2018-08-03| 513.59
#2018-08-06| 503.14
#2018-08-07| 511.28
#2018-08-08| 509.96
#2018-08-09| 503.01
#2018-08-10| 497.92
#2018-08-13| 480.16
#2018-08-14| 470.17
#2018-08-15| 435.43
#2018-08-16| 443.87
#2018-08-17| 442.77
#2018-08-20| 445.70
#2018-08-21| 456.69
#2018-08-22| 467.62
#2018-08-23| 462.95
#2018-08-24| 468.39
#2018-08-27| 482.11
#2018-08-28| 481.54
#2018-08-29| 476.07
#2018-08-30| 465.55
#2018-08-31| 471.67
#2018-09-03| 471.02
#2018-09-04| 462.45
#2018-09-05| 462.27
#2018-09-06| 458.27
#2018-09-07| 460.98
#2018-09-10| 456.77
#2018-09-11| 447.92
#2018-09-12| 456.45
#2018-09-13| 466.53
#2018-09-14| 468.32
#2018-09-17| 470.39
#2018-09-18| 474.63
#2018-09-19| 481.70
#2018-09-20| 491.51
#2018-09-21| 500.62
#2018-09-24| 503.40
#2018-09-25| 503.94
#2018-09-26| 503.38
#2018-09-27| 496.41
#2018-09-28| 493.74
#2018-10-01| 494.88
#2018-10-02| 497.55
#2018-10-03| 493.85
#2018-10-04| 479.26
#2018-10-05| 477.68
#2018-10-08| 469.51
#2018-10-09| 483.62
#2018-10-10| 477.38
#2018-10-11| 487.81
#2018-10-12| 496.31
#2018-10-15| 512.37
#2018-10-16| 516.95
#2018-10-17| 510.64
#2018-10-18| 503.82
#2018-10-19| 496.33
#2018-10-22| 492.69
#2018-10-23| 494.30
#2018-10-24| 489.15
#2018-10-25| 490.52
#2018-10-26| 486.34
#2018-10-29| 487.33
#2018-10-30| 482.22
#2018-10-31| 487.92
#2018-11-01| 495.61
#2018-11-02| 499.69
#2018-11-05| 513.60
#2018-11-06| 504.82
#2018-11-07| 512.70
#2018-11-08| 512.65
#2018-11-09| 495.23
#2018-11-12| 487.30
#2018-11-13| 478.99
#2018-11-14| 479.80
#2018-11-15| 489.15
#2018-11-16| 504.58
#2018-11-19| 515.91
#2018-11-20| 505.28
#2018-11-21| 512.06
#2018-11-22| 510.75
#2018-11-23| 503.66
#2018-11-26| 497.48
#2018-11-27| 488.52
#2018-11-28| 487.72
#2018-11-29| 503.19
#2018-11-30| 484.88
#2018-12-03| 501.38
#2018-12-04| 504.51
#2018-12-05| 499.99
#2018-12-06| 499.37
#2018-12-07| 502.77
#2018-12-10| 498.87
#2018-12-11| 503.64
#2018-12-12| 522.52
#2018-12-13| 527.98
#2018-12-14| 517.32
#2018-12-17| 518.05
#2018-12-18| 527.64
#2018-12-19| 535.09
#2018-12-20| 528.64
#2018-12-21| 514.73
#2018-12-24| 520.72
#2018-12-25| 520.66
#2018-12-26| 520.93
#2018-12-27| 522.35
#2018-12-28| 531.55
#2018-12-31| 536.72
#2019-01-01| 536.72
#2019-01-02| 529.26
#2019-01-03| 542.30
#2019-01-04| 551.37
#2019-01-07| 555.47
#2019-01-08| 540.51
#2019-01-09| 555.83
#2019-01-10| 558.86
#2019-01-11| 561.19
#2019-01-14| 564.08
#2019-01-15| 562.31
#2019-01-16| 557.38
#2019-01-17| 564.05
#2019-01-18| 559.98
#2019-01-21| 559.19
#2019-01-22| 562.12
#2019-01-23| 570.08
#2019-01-24| 577.64
#2019-01-25| 591.70
#2019-01-28| 594.08
#2019-01-29| 603.28
#2019-01-30| 611.10
#2019-01-31| 626.57
#2019-02-01| 628.75
#2019-02-04| 616.10
#2019-02-05| 623.18
#2019-02-06| 621.52
#2019-02-07| 610.82
#2019-02-08| 613.59
#2019-02-11| 603.59
#2019-02-12| 607.17
#2019-02-13| 606.46
#2019-02-14| 605.18
#2019-02-15| 615.91
#2019-02-18| 626.35
#2019-02-19| 636.53
#2019-02-20| 666.78
#2019-02-21| 657.09
#2019-02-22| 650.98
#2019-02-25| 649.35
#2019-02-26| 653.97
#2019-02-27| 657.12
#2019-02-28| 651.31
#2019-03-01| 641.87
#2019-03-04| 629.44
#2019-03-05| 624.62
#2019-03-06| 627.80
#2019-03-07| 608.20
#2019-03-08| 619.25
#2019-03-11| 614.65
#2019-03-12| 615.81
#2019-03-13| 622.48
#2019-03-14| 627.64
#2019-03-15| 644.84
#2019-03-18| 655.17
#2019-03-19| 657.94
#2019-03-20| 658.81
#2019-03-21| 665.57
#2019-03-22| 666.94
#2019-03-25| 660.57
#2019-03-26| 657.78
#2019-03-27| 649.69
#2019-03-28| 618.48
#2019-03-29| 627.47
#2019-04-01| 632.83
#2019-04-02| 632.18
#2019-04-03| 652.94
#2019-04-04| 651.34
#2019-04-05| 659.77
#2019-04-08| 675.00
#2019-04-09| 680.90
#2019-04-10| 668.70
#2019-04-11| 651.66
#2019-04-12| 652.39
#2019-04-15| 644.86
#2019-04-16| 648.76
#2019-04-17| 644.23
#2019-04-18| 643.83
#2019-04-19| 643.77
#2019-04-22| 638.35
#2019-04-23| 631.89
#2019-04-24| 627.55
#2019-04-25| 628.65
#2019-04-26| 634.12
#2019-04-29| 613.94
#2019-04-30| 607.10
#2019-05-01| 605.59
#2019-05-02| 585.79
#2019-05-03| 607.89
#2019-05-06| 604.97
#2019-05-07| 606.95
#2019-05-08| 611.71
#2019-05-09| 589.12
#2019-05-10| 594.22
#2019-05-13| 582.32
#2019-05-14| 583.48
#2019-05-15| 588.28
#2019-05-16| 584.39
#2019-05-17| 576.15
#2019-05-20| 572.08
#2019-05-21| 572.71
#2019-05-22| 578.68
#2019-05-23| 572.27
#2019-05-24| 567.68
#2019-05-27| 565.37
#2019-05-28| 573.71
#2019-05-29| 581.77
#2019-05-30| 593.27
#2019-05-31| 618.45
#2019-06-03| 631.75
#2019-06-04| 634.45
#2019-06-05| 646.52
#2019-06-06| 644.43
#2019-06-07| 660.66
#2019-06-10| 648.76
#2019-06-11| 655.84
#2019-06-12| 671.42
#2019-06-13| 679.96
#2019-06-14| 686.81
#2019-06-17| 684.59
#2019-06-18| 680.40
#2019-06-19| 676.70
#2019-06-20| 705.25
#2019-06-21| 710.08
#2019-06-24| 716.63
#2019-06-25| 733.82
#2019-06-26| 723.16
#2019-06-27| 727.23
#2019-06-28| 730.68
#2019-07-01| 711.87
#2019-07-02| 717.95
#2019-07-03| 727.29
#2019-07-04| 725.15
#2019-07-05| 707.43
#2019-07-08| 727.69
#2019-07-09| 715.71
#2019-07-10| 735.33
#2019-07-11| 732.76
#2019-07-12| 720.92
#2019-07-15| 735.36
#2019-07-16| 738.14
#2019-07-17| 726.29
#2019-07-18| 750.33
#2019-07-19| 757.68
#2019-07-22| 764.25
#2019-07-23| 759.81
#2019-07-24| 761.49
#2019-07-25| 754.97
#2019-07-26| 739.35
#2019-07-29| 753.52
#2019-07-30| 759.09
#2019-07-31| 738.37
#2019-08-01| 706.25
#2019-08-02| 708.83
#2019-08-05| 726.15
#2019-08-06| 738.38
#2019-08-07| 755.04
#2019-08-08| 736.39
#2019-08-09| 727.62
#2019-08-12| 745.64
#2019-08-13| 707.82
#2019-08-14| 716.27
#2019-08-15| 702.48
#2019-08-16| 703.29
#2019-08-19| 701.39
#2019-08-20| 723.03
#2019-08-21| 737.72
#2019-08-22| 736.78
#2019-08-23| 747.25
#2019-08-26| 767.71
#2019-08-27| 764.68
#2019-08-28| 783.18
#2019-08-29| 785.19
#2019-08-30| 801.74
#2019-09-02| 791.52
#2019-09-03| 796.52
#2019-09-04| 793.29
#2019-09-05| 776.43
#2019-09-06| 772.88
#2019-09-09| 752.84
#2019-09-10| 736.58
#2019-09-11| 740.51
#2019-09-12| 767.34
#2019-09-13| 734.90
#2019-09-16| 736.91
#2019-09-17| 737.39
#2019-09-18| 742.67
#2019-09-19| 736.58
#2019-09-20| 745.58
#2019-09-23| 769.69
#2019-09-24| 765.87
#2019-09-25| 771.01
#2019-09-26| 768.08
#2019-09-27| 743.40
#2019-09-30| 733.56
#2019-10-01| 746.24
#2019-10-02| 761.76
#2019-10-03| 788.48
#2019-10-04| 782.70
#2019-10-07| 802.52
#2019-10-08| 806.37
#2019-10-09| 825.98
#2019-10-10| 821.25
#2019-10-11| 815.37
#2019-10-14| 815.74
#2019-10-15| 805.35
#2019-10-16| 810.77
#2019-10-17| 827.28
#2019-10-18| 832.83
#2019-10-21| 838.78
#2019-10-22| 819.92
#2019-10-23| 841.76
#2019-10-24| 857.84
#2019-10-25| 864.87
#2019-10-28| 851.53
#2019-10-29| 830.16
#2019-10-30| 844.62
#2019-10-31| 869.57
#2019-11-01| 868.26
#2019-11-04| 865.51
#2019-11-05| 839.70
#2019-11-06| 853.94
#2019-11-07| 848.64
#2019-11-08| 824.19
#2019-11-11| 813.18
#2019-11-12| 820.02
#2019-11-13| 853.79
#2019-11-14| 860.55
#2019-11-15| 858.43
#2019-11-18| 860.31
#2019-11-19| 867.51
#2019-11-20| 878.69
#2019-11-21| 865.03
#2019-11-22| 858.83
#2019-11-25| 850.90
#2019-11-26| 842.94
#2019-11-27| 845.94
#2019-11-28| 845.09
#2019-11-29| 853.25
#2019-12-02| 865.67
#2019-12-03| 905.51
#2019-12-04| 905.47
#2019-12-05| 906.21
#2019-12-06| 899.89
#2019-12-09| 901.16
#2019-12-10| 915.98
#2019-12-11| 954.74
#2019-12-12| 974.71
#2019-12-13| 956.42
#2019-12-16| 965.07
#2019-12-17| 982.13
#2019-12-18| 985.57
#2019-12-19| 979.76
#2019-12-20| 976.70
#2019-12-23| 956.28
#2019-12-24|1000.08
#2019-12-25|1000.00
#2019-12-26| 998.83
#2019-12-27|1020.48
#2019-12-30|1019.75
#2019-12-31|1036.14
#2020-01-01|1036.14
#2020-01-02|1030.64
#2020-01-03|1050.91
#2020-01-06|1046.42
#2020-01-07|1023.07
#2020-01-08|1046.64
#2020-01-09|1023.64
#2020-01-10|1021.32
#2020-01-13|1008.93
#2020-01-14| 992.89
#2020-01-15| 999.28
#2020-01-16|1017.75
#2020-01-17|1029.92
#2020-01-20|1049.43
#2020-01-21| 994.36
#2020-01-22|1001.31
#2020-01-23| 974.89
#2020-01-24| 965.15
#2020-01-27| 941.68
#2020-01-28| 930.33
#2020-01-29| 937.65
#2020-01-30| 956.92
#2020-01-31| 948.35
#2020-02-03| 937.70
#2020-02-04| 965.68
#2020-02-05| 953.24
#2020-02-06| 934.33
#2020-02-07| 934.61
#2020-02-10| 934.25
#2020-02-11| 941.33
#2020-02-12| 940.80
#2020-02-13| 965.92
#2020-02-14| 987.11
#2020-02-17| 997.20
#2020-02-18| 996.83
#2020-02-19|1049.34
#2020-02-20|1030.44
#2020-02-21|1068.47
#2020-02-24|1025.36
#2020-02-25| 991.92
#2020-02-26| 974.53
#2020-02-27| 941.09
#2020-02-28| 808.66
#2020-03-02| 833.55
#2020-03-03| 889.23
#2020-03-04| 909.93
#2020-03-05| 894.42
#2020-03-06| 915.27
#2020-03-09| 835.14
#2020-03-10| 800.82
#2020-03-11| 810.25
#2020-03-12| 660.67
#2020-03-13| 657.81
#2020-03-16| 574.55
#2020-03-17| 618.06
#2020-03-18| 538.34
#2020-03-19| 478.52
#2020-03-20| 508.49
#2020-03-23| 507.88
#2020-03-24| 577.38
#2020-03-25| 675.21
#2020-03-26| 711.04
#2020-03-27| 628.22
#2020-03-30| 619.69
#2020-03-31| 605.77
#2020-04-01| 575.33
#2020-04-02| 607.31
#2020-04-03| 605.13
#2020-04-06| 648.55
#2020-04-07| 692.57
#2020-04-08| 672.08
#2020-04-09| 729.61
#2020-04-10| 729.61
#2020-04-13| 718.48
#2020-04-14| 826.10
#2020-04-15| 769.68
#2020-04-16| 754.06
#2020-04-17| 735.00
#2020-04-20| 752.67
#2020-04-21| 714.66
#2020-04-22| 763.61
#2020-04-23| 828.17
#2020-04-24| 850.39
#2020-04-27| 855.68
#2020-04-28| 800.71
#2020-04-29| 844.29
#2020-04-30| 835.57
#2020-05-01| 813.70
#2020-05-04| 830.99
#2020-05-05| 815.25
#2020-05-06| 819.98
#2020-05-07| 816.69
#2020-05-08| 857.67
#2020-05-11| 818.75
#2020-05-12| 853.63
#2020-05-13| 827.23
#2020-05-14| 828.67
#2020-05-15| 864.63
#2020-05-18| 898.96
#2020-05-19| 926.04
#2020-05-20| 932.26
#2020-05-21| 895.56
#2020-05-22| 893.44
#2020-05-25| 887.20
#2020-05-26| 878.90
#2020-05-27| 858.06
#2020-05-28| 905.50
#2020-05-29| 890.08
#2020-06-01| 907.50
#2020-06-02| 956.64
#2020-06-03| 922.76
#2020-06-04| 922.80
#2020-06-05| 907.25
#2020-06-08| 933.30
#2020-06-09| 962.43
#2020-06-10| 913.08
#2020-06-11| 940.55
#2020-06-12| 924.00
#2020-06-15| 879.26
#2020-06-16| 880.10
#2020-06-17| 909.52
#2020-06-18| 894.02
#2020-06-19| 947.64
#2020-06-22| 955.97
#2020-06-23|1021.00
#2020-06-24| 989.41
#2020-06-25| 988.32
#2020-06-26| 978.56
#2020-06-29|1007.13
#2020-06-30|1015.81
#2020-07-01|1010.34
#2020-07-02|1042.24
#2020-07-03|1026.78
#2020-07-06|1056.39
#2020-07-07|1087.79
#2020-07-08|1136.80
#2020-07-09|1141.87
#2020-07-10|1149.68
#2020-07-13|1165.92
#2020-07-14|1165.29
#2020-07-15|1185.15
#2020-07-16|1190.62
#2020-07-17|1207.12
#2020-07-20|1242.82
#2020-07-21|1233.77
#2020-07-22|1248.69
#2020-07-23|1282.71
#2020-07-24|1292.55
#2020-07-27|1397.35
#2020-07-28|1370.94
#2020-07-29|1327.84
#2020-07-30|1266.29
#2020-07-31|1243.81
#2020-08-03|1223.81
#2020-08-04|1236.08
#2020-08-05|1312.88
#2020-08-06|1282.26
#2020-08-07|1240.14
#2020-08-10|1230.91
#2020-08-11|1170.52
#2020-08-12|1196.94
#2020-08-13|1213.66
#2020-08-14|1215.09
#2020-08-17|1244.15
#2020-08-18|1239.31
#2020-08-19|1228.58
#2020-08-20|1188.04
#2020-08-21|1201.98
#2020-08-24|1230.67
#2020-08-25|1195.85
#2020-08-26|1219.44
#2020-08-27|1196.85
#2020-08-28|1257.35
#2020-08-31|1240.72
#2020-09-01|1230.07
#2020-09-02|1193.14
#2020-09-03|1193.20
#2020-09-04|1207.10
#2020-09-07|1232.50
#2020-09-08|1208.55
#2020-09-09|1251.87
#2020-09-10|1281.83
#2020-09-11|1296.04
#2020-09-14|1324.62
#2020-09-15|1342.31
#2020-09-16|1337.89
#2020-09-17|1267.40
#2020-09-18|1257.36
#2020-09-21|1176.20
#2020-09-22|1160.62
#2020-09-23|1127.02
#2020-09-24|1126.79
#2020-09-25|1119.82
#2020-09-28|1137.52
#2020-09-29|1173.56
#2020-09-30|1163.16
#2020-10-01|1163.94
#2020-10-02|1168.99
#2020-10-05|1176.99
#2020-10-06|1171.48
#2020-10-07|1154.77
#2020-10-08|1180.89
#2020-10-09|1254.32
#2020-10-12|1262.00
#2020-10-13|1231.56
#2020-10-14|1275.84
#2020-10-15|1251.33
#2020-10-16|1264.83
#2020-10-19|1265.99
#2020-10-20|1261.79
#2020-10-21|1319.59
#2020-10-22|1257.84
#2020-10-23|1217.84
#2020-10-26|1218.60
#2020-10-27|1191.18
#2020-10-28|1110.00
#2020-10-29|1098.58
#2020-10-30|1088.14
#2020-11-02|1144.14
#2020-11-03|1192.94
#2020-11-04|1189.98
#2020-11-05|1260.36
#2020-11-06|1311.60
#2020-11-09|1211.29
#2020-11-10|1219.99
#2020-11-11|1163.41
#2020-11-12|1147.22
#2020-11-13|1164.14
#2020-11-16|1212.30
#2020-11-17|1176.89
#2020-11-18|1161.19
#2020-11-19|1154.95
#2020-11-20|1169.23
#2020-11-23|1121.27
#2020-11-24|1065.92
#2020-11-25|1101.51
#2020-11-26|1145.03
#2020-11-27|1131.38
#2020-11-30|1109.01
#2020-12-01|1165.54
#2020-12-02|1199.71
#2020-12-03|1208.38
#2020-12-04|1180.09
#2020-12-07|1229.22
#2020-12-08|1234.77
#2020-12-09|1210.71
#2020-12-10|1221.88
#2020-12-11|1199.38
#2020-12-14|1219.08
#2020-12-15|1242.92
#2020-12-16|1247.52
#2020-12-17|1324.45
#2020-12-18|1356.21
#2020-12-21|1311.06
#2020-12-22|1292.43
#2020-12-23|1298.01
#2020-12-24|1316.61
#2020-12-25|1316.57
#2020-12-28|1335.25
#2020-12-29|1309.09
#2020-12-30|1335.84
#2020-12-31|1339.13
#2021-01-01|1339.13
#2021-01-04|1427.17
#2021-01-05|1380.70
#2021-01-06|1362.99
#2021-01-07|1339.95
#2021-01-08|1331.64
#2021-01-11|1314.69
#2021-01-12|1319.64
#2021-01-13|1359.40
#2021-01-14|1341.64
#2021-01-15|1338.20
#2021-01-18|1339.40
#2021-01-19|1351.85
#2021-01-20|1360.50
#2021-01-21|1401.95
#2021-01-22|1360.18
#2021-01-25|1346.52
#2021-01-26|1349.43
#2021-01-27|1293.35
#2021-01-28|1339.50
#2021-01-29|1341.89
#2021-02-01|1347.07
#2021-02-02|1310.10
#2021-02-03|1319.86
#2021-02-04|1313.45
#2021-02-05|1341.29
#2021-02-08|1379.10
#2021-02-09|1379.50
#2021-02-10|1435.18
#2021-02-11|1429.10
#2021-02-12|1416.15
#2021-02-15|1478.56
#2021-02-16|1438.66
#2021-02-17|1390.20
#2021-02-18|1390.77
#2021-02-19|1409.62
#2021-02-22|1432.78
#2021-02-23|1410.20
#2021-02-24|1398.98
#2021-02-25|1455.57
#2021-02-26|1389.74
#2021-03-01|1440.94
#2021-03-02|1469.02
#2021-03-03|1470.38
#2021-03-04|1472.64
#2021-03-05|1470.64
#2021-03-08|1497.04
#2021-03-09|1535.43
#2021-03-10|1572.40
#2021-03-11|1588.22
#2021-03-12|1535.78
#2021-03-15|1540.16
#2021-03-16|1568.61
#2021-03-17|1547.36
#2021-03-18|1590.65
#2021-03-19|1565.17
#2021-03-22|1568.60
#2021-03-23|1518.61
#2021-03-24|1498.66
#2021-03-25|1496.08
#2021-03-26|1554.85
#2021-03-29|1556.33
#2021-03-30|1550.83
#2021-03-31|1572.82
#2021-04-01|1626.19
#2021-04-02|1626.18
#2021-04-05|1636.17
#2021-04-06|1675.34
#2021-04-07|1655.54
#2021-04-08|1666.37
#2021-04-09|1635.41
#2021-04-12|1592.06
#2021-04-13|1610.46
#2021-04-14|1623.06
#2021-04-15|1656.66
#2021-04-16|1691.37
#2021-04-19|1672.35
#2021-04-20|1656.99
#2021-04-21|1709.28
#2021-04-22|1677.35
#2021-04-23|1670.06
#2021-04-26|1664.86
#2021-04-27|1651.69
#2021-04-28|1640.89
#2021-04-29|1620.67
#2021-04-30|1584.54
#2021-05-03|1611.57
#2021-05-04|1584.30
#2021-05-05|1591.92
#2021-05-06|1613.14
#2021-05-07|1659.55
#2021-05-10|1664.86
#2021-05-11|1626.58
#2021-05-12|1634.80
#2021-05-13|1595.95
#2021-05-14|1619.04
#2021-05-17|1675.24
#2021-05-18|1704.92
#2021-05-19|1651.44
#2021-05-20|1662.06
#2021-05-21|1645.34
#2021-05-24|1617.07
#2021-05-25|1619.66
#2021-05-26|1602.88
#2021-05-27|1638.18
#2021-05-28|1620.99
#2021-05-31|1695.63
#2021-06-01|1672.99
#2021-06-02|1680.50
#2021-06-03|1641.15
#2021-06-04|1654.51
#2021-06-07|1627.81
#2021-06-08|1598.25
#2021-06-09|1588.98
#2021-06-10|1581.61
#2021-06-11|1573.91
#2021-06-14|1551.80
#2021-06-15|1513.35
#2021-06-16|1519.64
#2021-06-17|1418.81
#2021-06-18|1404.96
#2021-06-21|1396.52
#2021-06-22|1384.70
#2021-06-23|1441.31
#2021-06-24|1442.42
#2021-06-25|1448.07
#2021-06-28|1433.39
#2021-06-29|1414.21
#2021-06-30|1422.42
#2021-07-01|1445.79
#2021-07-02|1446.38
#2021-07-05|1476.20
#2021-07-06|1465.45
#2021-07-07|1496.39
#2021-07-08|1429.70
#2021-07-09|1448.19
#2021-07-12|1460.80
#2021-07-13|1479.78
#2021-07-14|1509.38
#2021-07-15|1500.77
#2021-07-16|1467.66
#2021-07-19|1403.46
#2021-07-20|1415.55
#2021-07-21|1417.65
#2021-07-22|1434.77
#2021-07-23|1424.51
#2021-07-26|1476.42
#2021-07-27|1468.42
#2021-07-28|1497.46
#2021-07-29|1568.88
#2021-07-30|1545.96
#2021-08-02|1556.89
#2021-08-03|1570.33
#2021-08-04|1578.36
#2021-08-05|1519.64
#2021-08-06|1440.40
#2021-08-09|1431.16
#2021-08-10|1372.99
#2021-08-11|1433.12
#2021-08-12|1394.39
#2021-08-13|1414.26
#2021-08-16|1414.72
#2021-08-17|1429.91
#2021-08-18|1390.27
#2021-08-19|1318.92
#2021-08-20|1271.62
#2021-08-23|1341.27
#2021-08-24|1365.11
#2021-08-25|1332.89
#2021-08-26|1339.47
#2021-08-27|1395.56
#2021-08-30|1387.01
#2021-08-31|1403.88
#2021-09-01|1391.62
#2021-09-02|1332.68
#2021-09-03|1373.44
#2021-09-06|1327.82
#2021-09-07|1318.19
#2021-09-08|1287.61
#2021-09-09|1255.26
#2021-09-10|1241.52
#2021-09-13|1275.87
#2021-09-14|1242.70
#2021-09-15|1245.57
#2021-09-16|1173.88
#2021-09-17|1165.39
#2021-09-20|1156.26
#2021-09-21|1170.29
#2021-09-22|1208.97
#2021-09-23|1206.77
#2021-09-24|1178.99
#2021-09-27|1160.91
#2021-09-28|1129.61
#2021-09-29|1117.70
#2021-09-30|1162.85
#2021-10-01|1163.39
#2021-10-04|1191.29
#2021-10-05|1174.64
#2021-10-06|1167.26
#2021-10-07|1254.42
#2021-10-08|1324.52
#2021-10-11|1341.33
#2021-10-12|1366.65
#2021-10-13|1403.59
#2021-10-14|1426.32
#2021-10-15|1436.05
#2021-10-18|1419.13
#2021-10-19|1429.07
#2021-10-20|1443.36
#2021-10-21|1399.33
#2021-10-22|1427.91
#2021-10-25|1419.97
#2021-10-26|1409.52
#2021-10-27|1386.23
#2021-10-28|1380.56
#2021-10-29|1346.61
#2021-11-01|1329.35
#2021-11-02|1330.88
#2021-11-03|1336.44
#2021-11-04|1372.81
#2021-11-05|1345.65
#2021-11-08|1366.15
#2021-11-09|1322.51
#2021-11-10|1364.16
#2021-11-11|1443.82
#2021-11-12|1405.42
#2021-11-15|1417.61
#2021-11-16|1428.26
#2021-11-17|1434.11
#2021-11-18|1407.87
#2021-11-19|1389.23
#2021-11-22|1377.82
#2021-11-23|1362.41
#2021-11-24|1341.77
#2021-11-25|1331.24
#2021-11-26|1277.75
#2021-11-29|1307.54
#2021-11-30|1397.19
#2021-12-01|1442.66
#2021-12-02|1416.73
#2021-12-03|1392.05
#2021-12-06|1417.35
#2021-12-07|1425.01
#2021-12-08|1398.03
#2021-12-09|1365.87
#2021-12-10|1330.83
#2021-12-13|1316.14
#2021-12-14|1329.14
#2021-12-15|1309.85
#2021-12-16|1325.46
#2021-12-17|1384.10
#2021-12-20|1343.79
#2021-12-21|1378.40
#2021-12-22|1379.45
#2021-12-23|1396.18
#2021-12-24|1398.32
#2021-12-27|1399.09
#2021-12-28|1400.19
#2021-12-29|1386.20
#2021-12-30|1396.60
#2021-12-31|1406.60
#2022-01-03|1392.60
#2022-01-04|1413.93
#2022-01-05|1443.23
#2022-01-06|1389.11
#2022-01-07|1388.24
#2022-01-10|1391.33
#2022-01-11|1457.77
#2022-01-12|1517.88
#2022-01-13|1496.56
#2022-01-14|1458.05
#2022-01-17|1438.89
#2022-01-18|1398.78
#2022-01-19|1462.82
#2022-01-20|1535.73
#2022-01-21|1516.51
#2022-01-24|1420.04
#2022-01-25|1464.75
#2022-01-26|1520.37
#2022-01-27|1438.93
#2022-01-28|1372.83
#2022-01-31|1439.68
#2022-02-01|1457.13
#2022-02-02|1441.30
#2022-02-03|1431.16
#2022-02-04|1434.10
#2022-02-07|1446.50
#2022-02-08|1485.54
#2022-02-09|1507.49
#2022-02-10|1536.65
#2022-02-11|1538.98
#2022-02-14|1596.43
#2022-02-15|1538.00
#2022-02-16|1587.07
#2022-02-17|1631.89
#2022-02-18|1642.52
#2022-02-21|1629.28
#2022-02-22|1681.27
#2022-02-23|1657.52
#2022-02-24|1727.79
#2022-02-25|1690.23
#2022-02-28|1809.74
#2022-03-01|1870.68
#2022-03-02|1851.06
#2022-03-03|1843.79
#2022-03-04|1847.75
#2022-03-07|1863.67
#2022-03-08|1860.65
#2022-03-09|1817.15
#2022-03-10|1873.81
#2022-03-11|1824.96
#2022-03-14|1744.10
#2022-03-15|1726.62
#2022-03-16|1749.81
#2022-03-17|1834.17
#2022-03-18|1801.13
#2022-03-21|1812.79
#2022-03-22|1789.72
#2022-03-23|1844.55
#2022-03-24|1884.16
#2022-03-25|1791.48
#2022-03-28|1710.56
#2022-03-29|1703.20
#2022-03-30|1796.31
#2022-03-31|1767.23
#2022-04-01|1764.24
#2022-04-04|1744.73
#2022-04-05|1728.03
#2022-04-06|1679.39
#2022-04-07|1666.44
#2022-04-08|1760.03
#2022-04-11|1765.39
#2022-04-12|1763.76
#2022-04-13|1742.40
#2022-04-14|1710.23
#2022-04-15|1710.26
#2022-04-18|1705.44
#2022-04-19|1677.96
#2022-04-20|1665.33
#2022-04-21|1604.94
#2022-04-22|1513.88
#2022-04-25|1430.93
#2022-04-26|1437.53
#2022-04-27|1426.20
#2022-04-28|1446.88
#2022-04-29|1508.98
#2022-05-02|1489.21
#2022-05-03|1508.27
#2022-05-04|1467.14
#2022-05-05|1419.73
#2022-05-06|1370.97
#2022-05-09|1313.15
#2022-05-10|1295.99
#2022-05-11|1324.57
#2022-05-12|1251.38
#2022-05-13|1325.42
#2022-05-16|1328.45
#2022-05-17|1337.23
#2022-05-18|1313.31
#2022-05-19|1316.45
#2022-05-20|1313.64
#2022-05-23|1377.72
#2022-05-24|1367.86
#2022-05-25|1340.20
#2022-05-26|1395.05
#2022-05-27|1414.32
#2022-05-30|1445.15
#2022-05-31|1377.70
#2022-06-01|1339.77
#2022-06-02|1390.97
#2022-06-03|1345.08
#2022-06-06|1332.08
#2022-06-07|1318.80
#2022-06-08|1305.01
#2022-06-09|1257.76
#2022-06-10|1240.35
#2022-06-13|1175.65
#2022-06-14|1155.31
#2022-06-15|1205.89
#2022-06-16|1203.56
#2022-06-17|1210.25
#2022-06-20|1203.23
#2022-06-21|1228.62
#2022-06-22|1198.81
#2022-06-23|1178.37
#2022-06-24|1191.06
#2022-06-27|1205.27
#2022-06-28|1200.78
#2022-06-29|1173.00
#2022-06-30|1155.20
#2022-07-01|1123.62
#2022-07-04|1183.90
#2022-07-05|1107.39
#2022-07-06|1129.77
#2022-07-07|1143.68
#2022-07-08|1184.62
#2022-07-11|1134.77
#2022-07-12|1101.40
#2022-07-13|1101.89
#2022-07-14|1008.20
#2022-07-15|1009.29
#2022-07-18|1049.07
#2022-07-19|1041.62
#2022-07-20|1034.89
#2022-07-21|1027.16
#2022-07-22|1095.97
#2022-07-25|1063.23
#2022-07-26|1081.89
#2022-07-27|1088.24
#2022-07-28|1119.76
#2022-07-29|1134.90
#2022-08-01|1145.30
#2022-08-02|1138.09
#2022-08-03|1098.45
#2022-08-04|1108.12
#2022-08-05|1128.00
#2022-08-08|1191.86
#2022-08-09|1188.41
#2022-08-10|1221.84
#2022-08-11|1229.40
#2022-08-12|1198.71
#2022-08-15|1168.22
#2022-08-16|1188.96
#2022-08-17|1146.96
#2022-08-18|1134.92
#2022-08-19|1082.30
#2022-08-22|1078.49
#2022-08-23|1105.39
#2022-08-24|1115.84
#2022-08-25|1141.17
#2022-08-26|1145.61
#2022-08-29|1095.59
#2022-08-30|1047.02
#2022-08-31|1047.46
#2022-09-01| 986.94
#2022-09-02|1034.50
#2022-09-05|1051.73
#2022-09-06|1040.93
#2022-09-07|1037.91
#2022-09-08|1037.94
#2022-09-09|1078.97
#2022-09-12|1113.16
#2022-09-13|1066.17
#2022-09-14|1075.20
#2022-09-15|1052.83
#2022-09-16|1036.40
#2022-09-19|1027.95
#2022-09-20|1020.02
#2022-09-21|1016.69
#2022-09-22|1022.24
#2022-09-23| 937.84
#2022-09-26| 944.41
#2022-09-27| 971.67
#2022-09-28| 993.12
#2022-09-29|1023.77
#2022-09-30|1047.98
#2022-10-03|1066.29
#2022-10-04|1154.76
#2022-10-05|1126.91
#2022-10-06|1142.60
#2022-10-07|1120.81
#2022-10-10|1083.87
#2022-10-11|1089.10
#2022-10-12|1079.11
#2022-10-13|1048.19
#2022-10-14|1040.17
#2022-10-17|1088.67
#2022-10-18|1074.38
#2022-10-19|1038.87
#2022-10-20|1055.58
#2022-10-21|1065.17
#2022-10-24|1058.08
#2022-10-25|1068.25
#2022-10-26|1123.93
#2022-10-27|1130.29
#2022-10-28|1106.05
#2022-10-31|1090.12
#2022-11-01|1103.32
#2022-11-02|1120.10
#2022-11-03|1062.05
#2022-11-04|1169.64
#2022-11-07|1200.10
#2022-11-08|1193.90
#2022-11-09|1255.71
#2022-11-10|1308.51
#2022-11-11|1340.47
#2022-11-14|1334.61
#2022-11-15|1338.40
#2022-11-16|1314.14
#2022-11-17|1284.51
#2022-11-18|1297.85
#2022-11-21|1272.65
#2022-11-22|1292.29
#2022-11-23|1334.10
#2022-11-24|1352.27
#2022-11-25|1333.80
#2022-11-28|1330.81
#2022-11-29|1327.46
#2022-11-30|1368.91
#2022-12-01|1369.40
#2022-12-02|1331.72
#2022-12-05|1342.67
#2022-12-06|1347.42
#2022-12-07|1364.02
#2022-12-08|1376.78
#2022-12-09|1360.33
#2022-12-12|1322.54
#2022-12-13|1386.26
#2022-12-14|1335.09
#2022-12-15|1286.52
#2022-12-16|1268.35
#2022-12-19|1301.89
#2022-12-20|1304.32
#2022-12-21|1344.60
#2022-12-22|1322.81
#2022-12-23|1353.68
#2022-12-26|1353.76
#2022-12-27|1331.34
#2022-12-28|1361.46
#2022-12-29|1370.07
#2022-12-30|1326.48
#2023-01-02|1327.04
#2023-01-03|1374.54
#2023-01-04|1386.41
#2023-01-05|1381.77
#2023-01-06|1442.70
#2023-01-09|1483.17
#2023-01-10|1472.03
#2023-01-11|1485.64
#2023-01-12|1494.33
#2023-01-13|1523.36
#2023-01-16|1479.05
#2023-01-17|1445.61
#2023-01-18|1459.06
#2023-01-19|1405.09
#2023-01-20|1409.18
#2023-01-23|1415.44
#2023-01-24|1393.82
#2023-01-25|1393.59
#2023-01-26|1372.75
#2023-01-27|1355.94
#2023-01-30|1350.32
#2023-01-31|1313.12
#2023-02-01|1330.91
#2023-02-02|1356.58
#2023-02-03|1327.49
#2023-02-06|1284.64
#2023-02-07|1313.83
#2023-02-08|1289.24
#2023-02-09|1269.35
#2023-02-10|1223.30
#2023-02-13|1247.44
#2023-02-14|1227.52
#2023-02-15|1168.80
#2023-02-16|1162.20
#2023-02-17|1157.64
#2023-02-20|1160.06
#2023-02-21|1130.25
#2023-02-22|1085.32
#2023-02-23|1094.99
#2023-02-24|1061.25
#2023-02-27|1066.22
#2023-02-28|1064.10
#2023-03-01|1080.35
#2023-03-02|1064.63
#2023-03-03|1089.17
#2023-03-06|1077.47
#2023-03-07|1049.70
#2023-03-08|1059.72
#2023-03-09|1054.08
#2023-03-10|1094.92
#2023-03-13|1175.13
#2023-03-14|1137.49
#2023-03-15|1127.67
#2023-03-16|1114.75
#2023-03-17|1156.65
#2023-03-20|1191.68
#2023-03-21|1189.39
#2023-03-22|1225.55
#2023-03-23|1244.27
#2023-03-24|1233.62
#2023-03-27|1228.46
#2023-03-28|1271.19
#2023-03-29|1277.70
#2023-03-30|1305.17
#2023-03-31|1282.97
#2023-04-03|1289.62
#2023-04-04|1334.16
#2023-04-05|1337.06
#2023-04-06|1329.91
#2023-04-07|1329.91
#2023-04-10|1310.11
#2023-04-11|1362.93
#2023-04-12|1361.92
#2023-04-13|1425.82
#2023-04-14|1377.26
#2023-04-17|1378.10
#2023-04-18|1469.12
#2023-04-19|1425.62
#2023-04-20|1448.57
#2023-04-21|1419.06
#2023-04-24|1430.58
#2023-04-25|1395.86
#2023-04-26|1403.54
#2023-04-27|1412.19
#2023-04-28|1416.10
#2023-05-01|1413.49
#2023-05-02|1407.23
#2023-05-03|1461.61
#2023-05-04|1527.47
#2023-05-05|1480.43
#2023-05-08|1520.41
#2023-05-09|1462.75
#2023-05-10|1431.30
#2023-05-11|1384.97
#2023-05-12|1375.93
#2023-05-15|1386.31
#2023-05-16|1370.76
#2023-05-17|1357.56
#2023-05-18|1319.11
#2023-05-19|1324.18
#2023-05-22|1339.94
#2023-05-23|1315.86
#2023-05-24|1297.54
#2023-05-25|1271.21
#2023-05-26|1264.13
#2023-05-29|1261.86
#2023-05-30|1255.55
#2023-05-31|1285.85
#2023-06-01|1315.26
#2023-06-02|1320.66
#2023-06-05|1322.09
#2023-06-06|1307.56
#2023-06-07|1341.64
#2023-06-08|1321.98
#2023-06-09|1307.81
#2023-06-12|1284.59
#2023-06-13|1303.89
#2023-06-14|1325.96
#2023-06-15|1308.20
#2023-06-16|1320.63
#2023-06-19|1311.34
#2023-06-20|1242.42
#2023-06-21|1208.46
#2023-06-22|1177.74
#2023-06-23|1171.36
#2023-06-26|1165.27
#2023-06-27|1139.76
#2023-06-28|1114.79
#2023-06-29|1117.77
#2023-06-30|1119.65
#2023-07-03|1137.25
#2023-07-04|1138.76
#2023-07-05|1127.82
#2023-07-06|1069.57
#2023-07-07|1084.69
#2023-07-10|1070.32
#2023-07-11|1116.85
#2023-07-12|1190.61
#2023-07-13|1228.37
#2023-07-14|1251.64
#2023-07-17|1238.81
#2023-07-18|1283.63
#2023-07-19|1268.91
#2023-07-20|1259.87
#2023-07-21|1246.34
#2023-07-24|1240.95
#2023-07-25|1254.85
#2023-07-26|1246.67
#2023-07-27|1226.53
#2023-07-28|1239.65
#2023-07-31|1243.25
#2023-08-01|1156.06
#2023-08-02|1091.13
#2023-08-03|1081.93
#2023-08-04|1086.32
#2023-08-07|1073.92
#2023-08-08|1051.08
#2023-08-09|1051.26
#2023-08-10|1068.25
#2023-08-11|1060.04
#2023-08-14|1012.90
#2023-08-15|1011.74
#2023-08-16| 995.95
#2023-08-17| 939.96
#2023-08-18| 937.68
#2023-08-21| 929.85
#2023-08-22| 943.78
#2023-08-23|1003.52
#2023-08-24|1013.17
#2023-08-25|1004.73
#2023-08-28|1034.50
#2023-08-29|1026.77
#2023-08-30|1040.40
#2023-08-31| 994.55
#2023-09-01| 983.99
#2023-09-04| 963.35
#2023-09-05| 930.29
#2023-09-06| 942.40
#2023-09-07| 932.86
#2023-09-08| 937.67
#2023-09-11| 952.29
#2023-09-12| 958.53
#2023-09-13| 967.83
#2023-09-14| 986.12
#2023-09-15|1008.09
#2023-09-18|1002.21
#2023-09-19|1004.27
#2023-09-20|1050.52
#2023-09-21|1011.27
#2023-09-22|1014.64
#2023-09-25|1010.93
#2023-09-26| 993.03
#2023-09-27| 951.03
#2023-09-28| 947.60
#2023-09-29| 949.66
#2023-10-02| 895.61
#2023-10-03| 879.03
#2023-10-04| 876.26
#2023-10-05| 870.15
#2023-10-06| 889.92
#2023-10-09| 932.07
#2023-10-10|1000.12
#2023-10-11|1028.18
#2023-10-12|1032.77
#2023-10-13|1077.63
#2023-10-16|1080.29
#2023-10-17|1093.04
#2023-10-18|1057.12
#2023-10-19|1023.27
#2023-10-20|1059.97
#2023-10-23|1019.47
#2023-10-24| 994.02
#2023-10-25| 988.19
#2023-10-26|1001.08
#2023-10-27| 999.71
#2023-10-30|1005.81
#2023-10-31| 988.76
#2023-11-01| 963.76
#2023-11-02| 971.30
#2023-11-03|1028.92
#2023-11-06|1058.96
#2023-11-07|1005.69
#2023-11-08|1021.02
#2023-11-09| 992.56
#2023-11-10| 933.18
#2023-11-13| 942.81
#2023-11-14|1003.05
#2023-11-15|1018.28
#2023-11-16|1020.29
#2023-11-17|1012.17
#2023-11-20|1006.73
#2023-11-21| 994.16
#2023-11-22|1002.62
#2023-11-23| 999.19
#2023-11-24|1005.90
#2023-11-27|1037.07
#2023-11-28|1075.22
#2023-11-29|1093.24
#2023-11-30|1077.69
#2023-12-01|1095.60
#2023-12-04|1057.33
#2023-12-05|1029.68
#2023-12-06|1041.63
#2023-12-07|1036.96
#2023-12-08|1023.73
#2023-12-11|1016.88
#2023-12-12| 998.33
#2023-12-13| 980.30
#2023-12-14|1132.53
#2023-12-15|1133.07
#2023-12-18|1115.51
#2023-12-19|1172.79
#2023-12-20|1166.70
#2023-12-21|1177.43
#2023-12-22|1168.92
#2023-12-25|1169.29
#2023-12-26|1160.68
#2023-12-27|1215.12
#2023-12-28|1176.99
#2023-12-29|1173.59
#2024-01-01|1173.59
#2024-01-02|1126.98
#2024-01-03|1061.20
#2024-01-04|1048.05
#2024-01-05|1053.02
#2024-01-08|1036.18
#2024-01-09|1017.76
#2024-01-10|1009.98
#2024-01-11|1010.10
#2024-01-12|1053.92
#2024-01-15|1047.06
#2024-01-16|1009.85
#2024-01-17| 965.45
#2024-01-18| 982.27
#2024-01-19| 982.36
#2024-01-22| 970.16
#2024-01-23|1007.64
#2024-01-24|1053.31
#2024-01-25|1056.32
#2024-01-26|1076.37
#2024-01-29|1060.44
#2024-01-30|1075.55
#2024-01-31|1084.15
#2024-02-01|1100.63
#2024-02-02|1068.93
#2024-02-05|1036.05
#2024-02-06|1048.72
#2024-02-07|1042.08
#2024-02-08|1005.89
#2024-02-09| 982.42
#2024-02-12| 988.42
#2024-02-13| 965.22
#2024-02-14| 957.77
#2024-02-15| 998.91
#2024-02-16| 995.42
#2024-02-19| 998.06
#2024-02-20|1008.30
#2024-02-21| 975.66
#2024-02-22| 967.43
#2024-02-23| 966.69
#2024-02-26| 969.46
#2024-02-27| 982.39
#2024-02-28| 958.94
#2024-02-29| 992.35
#2024-03-01| 991.56
#2024-03-04|1028.43
#2024-03-05|1068.64
#2024-03-06|1082.24
#2024-03-07|1115.19
#2024-03-08|1125.22
#2024-03-11|1147.97
#2024-03-12|1111.50
#2024-03-13|1172.66
#2024-03-14|1134.50
#2024-03-15|1127.12
#2024-03-18|1086.23
#2024-03-19|1064.27
#2024-03-20|1113.07
#2024-03-21|1111.28
#2024-03-22|1164.31
#2024-03-25|1172.17
#2024-03-26|1163.53
#2024-03-27|1162.39
#2024-03-28|1195.13
#2024-03-29|1195.13
#2024-04-01|1193.37
#2024-04-02|1226.88
#2024-04-03|1233.14
#2024-04-04|1294.89
#2024-04-05|1278.24
#2024-04-08|1323.89
#2024-04-09|1361.06
#2024-04-10|1332.83
#2024-04-11|1346.94
#2024-04-12|1437.12
#2024-04-15|1366.81
#2024-04-16|1321.19
#2024-04-17|1353.27
#2024-04-18|1340.79
#2024-04-19|1340.69
#2024-04-22|1277.40
#2024-04-23|1251.68
#2024-04-24|1254.89
#2024-04-25|1252.85
#2024-04-26|1272.71
#2024-04-29|1321.12
#2024-04-30|1236.37
#2024-05-01|1250.53
#2024-05-02|1231.44
#2024-05-03|1237.19
#2024-05-06|1276.96
#2024-05-07|1262.45
#2024-05-08|1255.36
#2024-05-09|1285.45
#2024-05-10|1334.01
#2024-05-13|1341.11
#2024-05-14|1326.50
#2024-05-15|1354.14
#2024-05-16|1347.11
#2024-05-17|1380.32
#2024-05-20|1411.45
#2024-05-21|1412.18
#2024-05-22|1365.95
#2024-05-23|1310.40
#2024-05-24|1331.64
#2024-05-27|1350.80
#2024-05-28|1334.08
#2024-05-29|1325.00
#2024-05-30|1290.74
#2024-05-31|1253.74
#2024-06-03|1257.79
#2024-06-04|1198.20
#2024-06-05|1202.72
#2024-06-06|1217.85
#2024-06-07|1192.10
#2024-06-10|1185.90
#2024-06-11|1165.76
#2024-06-12|1209.06
#2024-06-13|1147.70
#2024-06-14|1123.63
#2024-06-17|1132.13
#2024-06-18|1166.92
#2024-06-19|1207.30
#2024-06-20|1222.00
#2024-06-21|1228.95
#2024-06-24|1247.70
#2024-06-25|1230.58
#2024-06-26|1219.54
#2024-06-27|1225.37
#2024-06-28|1223.63
#2024-07-01|1207.72
#2024-07-02|1185.76
#2024-07-03|1257.78
#2024-07-04|1280.79
#2024-07-05|1302.70
#2024-07-08|1294.74
#2024-07-09|1289.01
#2024-07-10|1299.47
#2024-07-11|1319.02
#2024-07-12|1307.91
#2024-07-15|1300.41
#2024-07-16|1350.99
#2024-07-17|1326.71
#2024-07-18|1324.88
#2024-07-19|1288.16
#2024-07-22|1260.30
#2024-07-23|1276.77
#2024-07-24|1311.85
#2024-07-25|1267.42
#2024-07-26|1284.16
#2024-07-29|1260.27
#2024-07-30|1274.92
#2024-07-31|1353.76
#2024-08-01|1318.84
#2024-08-02|1282.32
#2024-08-05|1232.20
#2024-08-06|1230.55
#2024-08-07|1246.80
#2024-08-08|1222.17
#2024-08-09|1226.28
#2024-08-12|1200.88
#2024-08-13|1219.56
#2024-08-14|1239.73
#2024-08-15|1256.80
#2024-08-16|1277.76
#2024-08-19|1328.02
#2024-08-20|1358.54
#2024-08-21|1328.05
#2024-08-22|1273.55
#2024-08-23|1256.03
#2024-08-26|1238.08
#2024-08-27|1248.07
#2024-08-28|1208.38
#2024-08-29|1214.31
#2024-08-30|1164.37
#2024-09-02|1158.09
#2024-09-03|1119.10
#2024-09-04|1114.35
#2024-09-05|1115.34
#2024-09-06|1097.46
#2024-09-09|1075.60
#2024-09-10|1071.04
#2024-09-11|1049.10
#2024-09-12|1113.25
#2024-09-13|1178.79
#2024-09-16|1207.84
#2024-09-17|1235.03
#2024-09-18|1222.76
#2024-09-19|1246.61
#2024-09-20|1257.33
#2024-09-23|1317.74
#2024-09-24|1315.74
#2024-09-25|1329.03
#2024-09-26|1350.52
#2024-09-27|1349.92
#2024-09-30|1293.38
#2024-10-01|1336.62
#2024-10-02|1347.91
#2024-10-03|1318.47
#2024-10-04|1326.77
#2024-10-07|1297.50
#2024-10-08|1270.92
#2024-10-09|1267.26
#2024-10-10|1282.48
#2024-10-11|1307.21
#2024-10-14|1298.16
#2024-10-15|1278.70
#2024-10-16|1329.86
#2024-10-17|1383.77
#2024-10-18|1427.93
#2024-10-21|1466.25
#2024-10-22|1488.39
#2024-10-23|1427.32
#2024-10-24|1487.00
#2024-10-25|1494.56
#2024-10-28|1490.84
#2024-10-29|1500.76
#2024-10-30|1463.34
#2024-10-31|1388.17
#2024-11-01|1411.55
#2024-11-04|1398.15
#2024-11-05|1442.67
#2024-11-06|1345.97
#2024-11-07|1407.31
#2024-11-08|1347.14
#2024-11-11|1270.90
#2024-11-12|1220.88
#2024-11-13|1215.58
#2024-11-14|1180.91
#2024-11-15|1193.01
#2024-11-18|1247.94
#2024-11-19|1276.09
#2024-11-20|1272.62
#2024-11-21|1260.78
#2024-11-22|1281.79
#2024-11-25|1221.29
#2024-11-26|1223.37
#2024-11-27|1221.97
#2024-11-28|1206.34
#2024-11-29|1201.49
#2024-12-02|1202.93
#2024-12-03|1221.10
#2024-12-04|1217.92
#2024-12-05|1197.42
#2024-12-06|1182.74
#2024-12-09|1244.12
#2024-12-10|1237.41
#2024-12-11|1253.96
#2024-12-12|1243.56
#2024-12-13|1208.50
#2024-12-16|1208.63
#2024-12-17|1150.90
#2024-12-18|1166.93
#2024-12-19|1123.00
#2024-12-20|1139.86
#2024-12-23|1100.85
#2024-12-24|1111.37
#2024-12-25|1111.37
#2024-12-26|1100.45
#2024-12-27|1098.79
#2024-12-30|1071.25
#2024-12-31|1063.45
#2025-01-01|1063.45
#2025-01-02|1123.29
#2025-01-03|1118.92
#2025-01-06|1122.48
#2025-01-07|1149.94
#2025-01-08|1146.27
#2025-01-09|1193.38
#2025-01-10|1203.10
#2025-01-13|1187.43
#2025-01-14|1188.89
#2025-01-15|1225.47
#2025-01-16|1220.89
#2025-01-17|1224.28
#2025-01-20|1239.28
#2025-01-21|1260.31
#2025-01-22|1271.89
#2025-01-23|1256.43
#2025-01-24|1303.43
#2025-01-27|1251.71
#2025-01-28|1238.82
#2025-01-29|1287.95
#2025-01-30|1328.85
#2025-01-31|1348.74
#2025-02-03|1357.35
#2025-02-04|1370.61
#2025-02-05|1409.58
#2025-02-06|1396.37
#2025-02-07|1399.37
#2025-02-10|1429.81
#2025-02-11|1416.84
#2025-02-12|1401.51
#2025-02-13|1397.80
#2025-02-14|1418.70
#2025-02-17|1369.84
#2025-02-18|1376.26
#2025-02-19|1347.13
#2025-02-20|1400.36
#2025-02-21|1353.78
#2025-02-24|1346.53
#2025-02-25|1333.20
#2025-02-26|1312.28
#2025-02-27|1278.96
#2025-02-28|1224.79
#2025-03-03|1302.93
#2025-03-04|1291.48
#2025-03-05|1368.25
#2025-03-06|1423.25
#2025-03-07|1474.47
#2025-03-10|1467.21
#2025-03-11|1505.47
#2025-03-12|1454.22
#2025-03-13|1482.98
#2025-03-14|1493.30
#2025-03-17|1511.88
#2025-03-18|1562.66
#2025-03-19|1601.84
#2025-03-20|1610.69
#2025-03-21|1602.74
#2025-03-24|1551.63
#2025-03-25|1556.23
#2025-03-26|1560.79
#2025-03-27|1567.97
#2025-03-28|1637.85
#2025-03-31|1639.69
#2025-04-01|1668.50
#2025-04-02|1645.54
#2025-04-03|1602.79
#2025-04-04|1396.88
#2025-04-07|1409.63
#2025-04-08|1444.06
#2025-04-09|1462.52
#2025-04-10|1621.06
#2025-04-11|1727.88
#2025-04-14|1731.19
#2025-04-15|1752.34
#2025-04-16|1828.43
#2025-04-17|1778.57
#2025-04-18|1778.57
#2025-04-21|1791.42
#2025-04-22|1786.27
#2025-04-23|1661.82
#2025-04-24|1656.94
#2025-04-25|1596.74
#2025-04-28|1613.97
#2025-04-29|1620.95
#2025-04-30|1644.68
#2025-05-01|1644.24
#2025-05-02|1608.76
#2025-05-05|1673.81
#2025-05-06|1700.93
#2025-05-07|1696.33
#2025-05-08|1656.31
#2025-05-09|1660.59
#2025-05-12|1546.46
#2025-05-13|1542.79
#2025-05-14|1529.31
#2025-05-15|1569.06
#2025-05-16|1553.27
#2025-05-19|1599.18
#2025-05-20|1690.19
#2025-05-21|1750.58
#2025-05-22|1759.34
#2025-05-23|1825.37
#2025-05-26|1774.71
#2025-05-27|1746.02
#2025-05-28|1752.79
#2025-05-29|1773.88
#2025-05-30|1719.06
#2025-06-02|1841.56
#2025-06-03|1792.42
#2025-06-04|1815.06
#2025-06-05|1897.61
#2025-06-06|1869.93
#2025-06-09|1910.87
#2025-06-10|1893.38
#2025-06-11|1906.13
#2025-06-12|1936.50
#2025-06-13|1899.88
#2025-06-16|1912.31
#2025-06-17|1838.86
#2025-06-18|1865.34
#2025-06-19|1861.93
#2025-06-20|1834.23
#2025-06-23|1894.21
#2025-06-24|1857.58
#2025-06-25|1856.17
#2025-06-26|1912.17
#2025-06-27|1825.73
#2025-06-30|1870.77
#2025-07-01|1915.49
#2025-07-02|1940.70
#2025-07-03|1928.63
#2025-07-04|1985.17
#2025-07-07|1978.41
#2025-07-08|1916.05
#2025-07-09|1931.89
#2025-07-10|1940.75
#2025-07-11|1974.44
#2025-07-14|1985.73
#2025-07-15|1990.46
#2025-07-16|1963.07
#2025-07-17|1978.97
#2025-07-18|2047.79
#2025-07-21|2137.47
#2025-07-22|2158.56
#2025-07-23|2167.33
#2025-07-24|2108.67
#2025-07-25|2046.78
#2025-07-28|2038.71
#2025-07-29|2044.29
#2025-07-30|2056.62
#2025-07-31|1953.03
#2025-08-01|2007.39
#2025-08-04|2123.14
#2025-08-05|2180.07
#2025-08-06|2219.38
#2025-08-07|2251.37
#2025-08-08|2281.15
#2025-08-11|2232.83
#2025-08-12|2233.78
#2025-08-13|2240.82
#2025-08-14|2198.81
#2025-08-15|2192.01
#2025-08-18|2174.38
#2025-08-19|2140.91
#2025-08-20|2132.12
#2025-08-21|2209.64
#2025-08-22|2227.56
#2025-08-25|2257.67
#2025-08-26|2249.11
#2025-08-27|2202.13
#2025-08-28|2148.38
#2025-08-29|2172.77
#2025-09-01|2308.44
#2025-09-02|2317.41
#2025-09-03|2421.13
#2025-09-04|2293.07
#2025-09-05|2374.57
#2025-09-08|2474.49
#2025-09-09|2449.32
#2025-09-10|2527.98
#2025-09-11|2510.29
#2025-09-12|2520.81
#2025-09-15|2535.91
#2025-09-16|2550.91
#2025-09-17|2557.20
#2025-09-18|2540.12
#2025-09-19|2673.82
#2025-09-22|2769.26
#2025-09-23|2883.43
#2025-09-24|2871.36
#2025-09-25|2794.16
#2025-09-26|2896.01
#2025-09-29|2945.06
#2025-09-30|2971.77
#2025-10-01|3010.44
#2025-10-02|2912.16
#2025-10-03|2967.63
#2025-10-06|2999.05
#2025-10-07|2968.96
#2025-10-08|3100.30
#2025-10-09|2983.78
#2025-10-10|2893.70
#2025-10-13|3047.39
#2025-10-14|3040.54
#2025-10-15|3084.17
#2025-10-16|3293.28
#2025-10-17|3037.80
#2025-10-20|3052.68
#2025-10-21|2747.89
#2025-10-22|2693.94
#2025-10-23|2858.15
#2025-10-24|2845.27
#2025-10-27|2607.16
#2025-10-28|2683.59
#2025-10-29|2770.45
#2025-10-30|2749.89
#2025-10-31|2732.35
#2025-11-03|2708.62
#2025-11-04|2550.22
#2025-11-05|2636.31
#2025-11-06|2707.14
#2025-11-07|2696.26
#2025-11-10|2848.40
#2025-11-11|2881.51
#2025-11-12|2925.11
#2025-11-13|2946.65
#2025-11-14|2844.86
#2025-11-17|2831.92
#2025-11-18|2739.97
#2025-11-19|2877.67
#2025-11-20|2840.09
#2025-11-21|2688.77
#2025-11-24|2774.65
#2025-11-25|2825.92
#2025-11-26|2945.91
#2025-11-27|2927.27
#2025-11-28|3038.01
#2025-12-01|3126.48
#2025-12-02|3021.56
#2025-12-03|3013.41
#2025-12-04|2981.27
#2025-12-05|3128.69
#2025-12-08|3030.29
#2025-12-09|3025.76
#2025-12-10|3061.73
#2025-12-11|3148.65
#2025-12-12|3280.87
#2025-12-15|3210.24
#2025-12-16|3219.83
#2025-12-17|3285.16
#2025-12-18|3291.44
#2025-12-19|3289.42
#2025-12-22|3487.56
#2025-12-23|3489.38
#2025-12-24|3527.91
#2025-12-25|3527.91
#2025-12-26|3526.06
#2025-12-29|3346.88
#2025-12-30|3418.00
#2025-12-31|3354.97
#2026-01-01|3354.97
#2026-01-02|3389.78
#2026-01-05|3494.38
#2026-01-06|3605.24
#2026-01-07|3514.32
#2026-01-08|3373.59
#2026-01-09|3495.26
#2026-01-12|3745.41
#2026-01-13|3832.28
#2026-01-14|3854.22
#2026-01-15|3850.02
#2026-01-16|3761.89
#2026-01-19|3844.48
#2026-01-20|3894.68
#2026-01-21|3985.06
#2026-01-22|3999.90
#2026-01-23|4155.32
#2026-01-26|4446.94
#2026-01-27|4274.30
#2026-01-28|4501.15
#2026-01-29|4508.67
#2026-01-30|3967.55
#2026-02-02|3666.17
#2026-02-03|3853.84
#2026-02-04|3910.66
#2026-02-05|3656.21
#2026-02-06|3763.17
#2026-02-09|3839.71
#2026-02-10|3859.36
#2026-02-11|3945.25
#2026-02-12|3949.72
#2026-02-13|3824.29
#2026-02-16|3804.99
#2026-02-17|3620.62
#2026-02-18|3779.26
#2026-02-19|3705.66
#2026-02-20|3842.78
#2026-02-23|3994.76
#2026-02-24|3980.74
#2026-02-25|4232.53
#2026-02-26|4188.51
#2026-02-27|4387.62
#2026-03-02|4255.39
#2026-03-03|3660.89
#2026-03-04|3813.96
#2026-03-05|3634.09
#2026-03-06|3552.78
#2026-03-09|3617.04
#2026-03-10|3805.07
#2026-03-11|3590.96
#2026-03-12|3559.13
#2026-03-13|3273.04
#2026-03-16|3398.84
#2026-03-17|3471.43
#2026-03-18|3224.86
#2026-03-19|2960.72
#2026-03-20|2900.12
#2026-03-23|2970.97
#2026-03-24|2941.77
#2026-03-25|3135.33
#2026-03-26|3037.14
#2026-03-27|3016.97
#2026-03-30|3109.28
#2026-03-31|3203.66
#2026-04-01|3429.45
#2026-04-02|3390.48
#2026-04-03|3390.48
#2026-04-06|3402.32
#2026-04-07|3259.31
#2026-04-08|3598.54