Table Data - Nasdaq Emerging Markets Retail Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Retail Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4040LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM4040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 146.54 |
| 2001-04-02 | 147.43 |
| 2001-04-03 | 144.83 |
| 2001-04-04 | 144.08 |
| 2001-04-05 | 145.66 |
| 2001-04-06 | 146.14 |
| 2001-04-09 | 145.84 |
| 2001-04-10 | 150.41 |
| 2001-04-11 | 150.99 |
| 2001-04-12 | 150.20 |
| 2001-04-13 | . |
| 2001-04-16 | 147.92 |
| 2001-04-17 | 150.06 |
| 2001-04-18 | 153.15 |
| 2001-04-19 | 149.99 |
| 2001-04-20 | 147.68 |
| 2001-04-23 | 148.80 |
| 2001-04-24 | 150.53 |
| 2001-04-25 | 150.82 |
| 2001-04-26 | 151.23 |
| 2001-04-27 | 148.76 |
| 2001-04-30 | 149.30 |
| 2001-05-01 | 149.34 |
| 2001-05-02 | 149.23 |
| 2001-05-03 | 151.08 |
| 2001-05-04 | 149.31 |
| 2001-05-07 | 148.18 |
| 2001-05-08 | 146.63 |
| 2001-05-09 | 146.13 |
| 2001-05-10 | 146.45 |
| 2001-05-11 | 146.92 |
| 2001-05-14 | 145.05 |
| 2001-05-15 | 142.66 |
| 2001-05-16 | 144.02 |
| 2001-05-17 | 150.19 |
| 2001-05-18 | 150.88 |
| 2001-05-21 | 155.20 |
| 2001-05-22 | 156.85 |
| 2001-05-23 | 158.66 |
| 2001-05-24 | 156.49 |
| 2001-05-25 | 157.93 |
| 2001-05-28 | . |
| 2001-05-29 | 156.08 |
| 2001-05-30 | 154.02 |
| 2001-05-31 | 153.71 |
| 2001-06-01 | 154.28 |
| 2001-06-04 | 155.79 |
| 2001-06-05 | 155.36 |
| 2001-06-06 | 157.31 |
| 2001-06-07 | 159.14 |
| 2001-06-08 | 157.56 |
| 2001-06-11 | 157.84 |
| 2001-06-12 | 158.25 |
| 2001-06-13 | 159.05 |
| 2001-06-14 | 159.95 |
| 2001-06-15 | 158.84 |
| 2001-06-18 | 155.12 |
| 2001-06-19 | 152.62 |
| 2001-06-20 | 154.22 |
| 2001-06-21 | 156.37 |
| 2001-06-22 | 156.49 |
| 2001-06-25 | 158.05 |
| 2001-06-26 | 157.76 |
| 2001-06-27 | 157.77 |
| 2001-06-28 | 158.96 |
| 2001-06-29 | 159.53 |
| 2001-07-02 | 160.63 |
| 2001-07-03 | 160.84 |
| 2001-07-04 | . |
| 2001-07-05 | 160.25 |
| 2001-07-06 | 158.69 |
| 2001-07-09 | 159.30 |
| 2001-07-10 | 159.34 |
| 2001-07-11 | 155.60 |
| 2001-07-12 | 155.06 |
| 2001-07-13 | 153.75 |
| 2001-07-16 | 152.49 |
| 2001-07-17 | 156.07 |
| 2001-07-18 | 157.10 |
| 2001-07-19 | 156.90 |
| 2001-07-20 | 156.23 |
| 2001-07-23 | 156.74 |
| 2001-07-24 | 155.61 |
| 2001-07-25 | 155.15 |
| 2001-07-26 | 156.21 |
| 2001-07-27 | 157.34 |
| 2001-07-30 | 158.23 |
| 2001-07-31 | 155.81 |
| 2001-08-01 | 157.82 |
| 2001-08-02 | 163.50 |
| 2001-08-03 | 163.12 |
| 2001-08-06 | 161.46 |
| 2001-08-07 | 162.05 |
| 2001-08-08 | 162.24 |
| 2001-08-09 | 160.23 |
| 2001-08-10 | 161.89 |
| 2001-08-13 | 161.76 |
| 2001-08-14 | 161.94 |
| 2001-08-15 | 161.41 |
| 2001-08-16 | 161.28 |
| 2001-08-17 | 157.57 |
| 2001-08-20 | 157.34 |
| 2001-08-21 | 156.00 |
| 2001-08-22 | 158.21 |
| 2001-08-23 | 157.43 |
| 2001-08-24 | 158.01 |
| 2001-08-27 | 157.51 |
| 2001-08-28 | 157.76 |
| 2001-08-29 | 155.96 |
| 2001-08-30 | 155.81 |
| 2001-08-31 | 154.75 |
| 2001-09-03 | . |
| 2001-09-04 | 153.28 |
| 2001-09-05 | 154.35 |
| 2001-09-06 | 150.73 |
| 2001-09-07 | 149.52 |
| 2001-09-10 | 149.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 134.10 |
| 2001-09-18 | 135.52 |
| 2001-09-19 | 135.76 |
| 2001-09-20 | 132.97 |
| 2001-09-21 | 130.20 |
| 2001-09-24 | 133.47 |
| 2001-09-25 | 132.68 |
| 2001-09-26 | 131.93 |
| 2001-09-27 | 131.29 |
| 2001-09-28 | 131.45 |
| 2001-10-01 | 129.79 |
| 2001-10-02 | 127.88 |
| 2001-10-03 | 128.79 |
| 2001-10-04 | 131.88 |
| 2001-10-05 | 132.02 |
| 2001-10-08 | 132.14 |
| 2001-10-09 | 134.15 |
| 2001-10-10 | 137.90 |
| 2001-10-11 | 146.43 |
| 2001-10-12 | 142.61 |
| 2001-10-15 | 142.12 |
| 2001-10-16 | 142.49 |
| 2001-10-17 | 143.08 |
| 2001-10-18 | 143.59 |
| 2001-10-19 | 146.21 |
| 2001-10-22 | 143.12 |
| 2001-10-23 | 144.49 |
| 2001-10-24 | 147.08 |
| 2001-10-25 | 145.88 |
| 2001-10-26 | 144.17 |
| 2001-10-29 | 144.01 |
| 2001-10-30 | 142.70 |
| 2001-10-31 | 141.64 |
| 2001-11-01 | 143.80 |
| 2001-11-02 | 144.46 |
| 2001-11-05 | 145.87 |
| 2001-11-06 | 146.23 |
| 2001-11-07 | 144.77 |
| 2001-11-08 | 145.09 |
| 2001-11-09 | 143.53 |
| 2001-11-12 | 141.35 |
| 2001-11-13 | 143.02 |
| 2001-11-14 | 145.72 |
| 2001-11-15 | 147.47 |
| 2001-11-16 | 146.24 |
| 2001-11-19 | 147.29 |
| 2001-11-20 | 147.76 |
| 2001-11-21 | 145.31 |
| 2001-11-22 | . |
| 2001-11-23 | 147.04 |
| 2001-11-26 | 149.77 |
| 2001-11-27 | 154.56 |
| 2001-11-28 | 149.45 |
| 2001-11-29 | 147.49 |
| 2001-11-30 | 148.92 |
| 2001-12-03 | 149.87 |
| 2001-12-04 | 150.26 |
| 2001-12-05 | 151.29 |
| 2001-12-06 | 151.43 |
| 2001-12-07 | 152.37 |
| 2001-12-10 | 152.67 |
| 2001-12-11 | 153.15 |
| 2001-12-12 | 154.81 |
| 2001-12-13 | 154.53 |
| 2001-12-14 | 154.71 |
| 2001-12-17 | 156.53 |
| 2001-12-18 | 156.74 |
| 2001-12-19 | 158.95 |
| 2001-12-20 | 157.09 |
| 2001-12-21 | 162.66 |
| 2001-12-24 | 164.56 |
| 2001-12-25 | . |
| 2001-12-26 | 166.29 |
| 2001-12-27 | 168.11 |
| 2001-12-28 | 170.36 |
| 2001-12-31 | 170.97 |
| 2002-01-01 | . |
| 2002-01-02 | 173.57 |
| 2002-01-03 | 173.26 |
| 2002-01-04 | 173.00 |
| 2002-01-07 | 172.60 |
| 2002-01-08 | 172.83 |
| 2002-01-09 | 172.64 |
| 2002-01-10 | 171.02 |
| 2002-01-11 | 168.65 |
| 2002-01-14 | 168.04 |
| 2002-01-15 | 168.98 |
| 2002-01-16 | 168.91 |
| 2002-01-17 | 169.03 |
| 2002-01-18 | 169.28 |
| 2002-01-21 | . |
| 2002-01-22 | 171.42 |
| 2002-01-23 | 173.37 |
| 2002-01-24 | 174.23 |
| 2002-01-25 | 174.76 |
| 2002-01-28 | 173.99 |
| 2002-01-29 | 174.02 |
| 2002-01-30 | 172.07 |
| 2002-01-31 | 176.04 |
| 2002-02-01 | 172.62 |
| 2002-02-04 | 175.36 |
| 2002-02-05 | 174.98 |
| 2002-02-06 | 176.74 |
| 2002-02-07 | 177.99 |
| 2002-02-08 | 177.33 |
| 2002-02-11 | 176.19 |
| 2002-02-12 | 174.55 |
| 2002-02-13 | 175.17 |
| 2002-02-14 | 178.09 |
| 2002-02-15 | 176.87 |
| 2002-02-18 | . |
| 2002-02-19 | 175.71 |
| 2002-02-20 | 175.25 |
| 2002-02-21 | 176.12 |
| 2002-02-22 | 175.36 |
| 2002-02-25 | 176.58 |
| 2002-02-26 | 178.92 |
| 2002-02-27 | 184.58 |
| 2002-02-28 | 184.24 |
| 2002-03-01 | 187.43 |
| 2002-03-04 | 190.84 |
| 2002-03-05 | 191.81 |
| 2002-03-06 | 192.46 |
| 2002-03-07 | 189.88 |
| 2002-03-08 | 189.94 |
| 2002-03-11 | 189.94 |
| 2002-03-12 | 196.80 |
| 2002-03-13 | 195.44 |
| 2002-03-14 | 196.18 |
| 2002-03-15 | 196.65 |
| 2002-03-18 | 198.74 |
| 2002-03-19 | 201.06 |
| 2002-03-20 | 199.89 |
| 2002-03-21 | 199.29 |
| 2002-03-22 | 202.12 |
| 2002-03-25 | 197.21 |
| 2002-03-26 | 198.40 |
| 2002-03-27 | 197.76 |
| 2002-03-28 | 199.02 |
| 2002-03-29 | . |
| 2002-04-01 | 201.23 |
| 2002-04-02 | 202.21 |
| 2002-04-03 | 199.74 |
| 2002-04-04 | 199.04 |
| 2002-04-05 | 199.52 |
| 2002-04-08 | 200.38 |
| 2002-04-09 | 202.93 |
| 2002-04-10 | 206.38 |
| 2002-04-11 | 204.43 |
| 2002-04-12 | 202.32 |
| 2002-04-15 | 198.68 |
| 2002-04-16 | 203.29 |
| 2002-04-17 | 205.01 |
| 2002-04-18 | 204.39 |
| 2002-04-19 | 207.14 |
| 2002-04-22 | 202.92 |
| 2002-04-23 | 203.76 |
| 2002-04-24 | 202.77 |
| 2002-04-25 | 201.09 |
| 2002-04-26 | 204.46 |
| 2002-04-29 | 200.09 |
| 2002-04-30 | 200.59 |
| 2002-05-01 | 199.75 |
| 2002-05-02 | 199.98 |
| 2002-05-03 | 198.34 |
| 2002-05-06 | 196.97 |
| 2002-05-07 | 194.15 |
| 2002-05-08 | 201.49 |
| 2002-05-09 | 193.64 |
| 2002-05-10 | 190.43 |
| 2002-05-13 | 189.01 |
| 2002-05-14 | 190.12 |
| 2002-05-15 | 191.87 |
| 2002-05-16 | 197.45 |
| 2002-05-17 | 198.22 |
| 2002-05-20 | 197.01 |
| 2002-05-21 | 194.30 |
| 2002-05-22 | 195.39 |
| 2002-05-23 | 194.19 |
| 2002-05-24 | 195.56 |
| 2002-05-27 | . |
| 2002-05-28 | 196.62 |
| 2002-05-29 | 189.77 |
| 2002-05-30 | 186.21 |
| 2002-05-31 | 183.01 |
| 2002-06-03 | 184.38 |
| 2002-06-04 | 187.47 |
| 2002-06-05 | 184.80 |
| 2002-06-06 | 183.79 |
| 2002-06-07 | 182.81 |
| 2002-06-10 | 184.04 |
| 2002-06-11 | 185.21 |
| 2002-06-12 | 183.97 |
| 2002-06-13 | 182.30 |
| 2002-06-14 | 179.36 |
| 2002-06-17 | 180.66 |
| 2002-06-18 | 180.12 |
| 2002-06-19 | 177.64 |
| 2002-06-20 | 175.53 |
| 2002-06-21 | 173.72 |
| 2002-06-24 | 173.16 |
| 2002-06-25 | 170.46 |
| 2002-06-26 | 165.11 |
| 2002-06-27 | 172.24 |
| 2002-06-28 | 177.18 |
| 2002-07-01 | 177.84 |
| 2002-07-02 | 177.74 |
| 2002-07-03 | 176.83 |
| 2002-07-04 | . |
| 2002-07-05 | 178.77 |
| 2002-07-08 | 179.23 |
| 2002-07-09 | 185.23 |
| 2002-07-10 | 184.90 |
| 2002-07-11 | 180.38 |
| 2002-07-12 | 187.74 |
| 2002-07-15 | 186.30 |
| 2002-07-16 | 183.93 |
| 2002-07-17 | 185.52 |
| 2002-07-18 | 186.70 |
| 2002-07-19 | 184.49 |
| 2002-07-22 | 178.60 |
| 2002-07-23 | 176.63 |
| 2002-07-24 | 174.00 |
| 2002-07-25 | 169.99 |
| 2002-07-26 | 166.46 |
| 2002-07-29 | 168.01 |
| 2002-07-30 | 169.47 |
| 2002-07-31 | 170.01 |
| 2002-08-01 | 163.73 |
| 2002-08-02 | 162.79 |
| 2002-08-05 | 160.82 |
| 2002-08-06 | 162.17 |
| 2002-08-07 | 165.19 |
| 2002-08-08 | 169.00 |
| 2002-08-09 | 167.20 |
| 2002-08-12 | 162.73 |
| 2002-08-13 | 161.45 |
| 2002-08-14 | 167.17 |
| 2002-08-15 | 168.67 |
| 2002-08-16 | 170.35 |
| 2002-08-19 | 170.36 |
| 2002-08-20 | 170.92 |
| 2002-08-21 | 172.58 |
| 2002-08-22 | 173.33 |
| 2002-08-23 | 172.60 |
| 2002-08-26 | 172.42 |
| 2002-08-27 | 172.36 |
| 2002-08-28 | 171.86 |
| 2002-08-29 | 171.41 |
| 2002-08-30 | 173.20 |
| 2002-09-02 | . |
| 2002-09-03 | 172.16 |
| 2002-09-04 | 171.53 |
| 2002-09-05 | 170.00 |
| 2002-09-06 | 169.12 |
| 2002-09-09 | 169.42 |
| 2002-09-10 | 170.88 |
| 2002-09-11 | 171.76 |
| 2002-09-12 | 171.84 |
| 2002-09-13 | 169.56 |
| 2002-09-16 | 169.02 |
| 2002-09-17 | 168.80 |
| 2002-09-18 | 165.15 |
| 2002-09-19 | 157.77 |
| 2002-09-20 | 159.13 |
| 2002-09-23 | 153.39 |
| 2002-09-24 | 153.21 |
| 2002-09-25 | 153.59 |
| 2002-09-26 | 155.86 |
| 2002-09-27 | 153.89 |
| 2002-09-30 | 153.86 |
| 2002-10-01 | 154.75 |
| 2002-10-02 | 153.50 |
| 2002-10-03 | 156.61 |
| 2002-10-04 | 155.35 |
| 2002-10-07 | 151.02 |
| 2002-10-08 | 151.05 |
| 2002-10-09 | 146.59 |
| 2002-10-10 | 146.83 |
| 2002-10-11 | 148.07 |
| 2002-10-14 | 149.03 |
| 2002-10-15 | 153.70 |
| 2002-10-16 | 153.78 |
| 2002-10-17 | 154.87 |
| 2002-10-18 | 156.66 |
| 2002-10-21 | 155.85 |
| 2002-10-22 | 154.81 |
| 2002-10-23 | 156.39 |
| 2002-10-24 | 154.27 |
| 2002-10-25 | 155.20 |
| 2002-10-28 | 154.88 |
| 2002-10-29 | 153.81 |
| 2002-10-30 | 154.53 |
| 2002-10-31 | 155.17 |
| 2002-11-01 | 153.63 |
| 2002-11-04 | 153.46 |
| 2002-11-05 | 151.89 |
| 2002-11-06 | 153.77 |
| 2002-11-07 | 152.37 |
| 2002-11-08 | 153.46 |
| 2002-11-11 | 150.69 |
| 2002-11-12 | 150.07 |
| 2002-11-13 | 151.62 |
| 2002-11-14 | 151.64 |
| 2002-11-15 | 150.87 |
| 2002-11-18 | 149.62 |
| 2002-11-19 | 148.47 |
| 2002-11-20 | 149.91 |
| 2002-11-21 | 154.70 |
| 2002-11-22 | 153.43 |
| 2002-11-25 | 156.01 |
| 2002-11-26 | 156.46 |
| 2002-11-27 | 157.91 |
| 2002-11-28 | . |
| 2002-11-29 | 161.28 |
| 2002-12-02 | 161.62 |
| 2002-12-03 | 159.86 |
| 2002-12-04 | 156.90 |
| 2002-12-05 | 157.29 |
| 2002-12-06 | 157.33 |
| 2002-12-09 | 157.62 |
| 2002-12-10 | 155.85 |
| 2002-12-11 | 156.48 |
| 2002-12-12 | 157.07 |
| 2002-12-13 | 156.01 |
| 2002-12-16 | 154.98 |
| 2002-12-17 | 154.72 |
| 2002-12-18 | 155.36 |
| 2002-12-19 | 156.49 |
| 2002-12-20 | 155.82 |
| 2002-12-23 | 154.62 |
| 2002-12-24 | 153.87 |
| 2002-12-25 | . |
| 2002-12-26 | 153.71 |
| 2002-12-27 | 151.86 |
| 2002-12-30 | 149.86 |
| 2002-12-31 | 150.07 |
| 2003-01-01 | . |
| 2003-01-02 | 149.89 |
| 2003-01-03 | 150.85 |
| 2003-01-06 | 153.33 |
| 2003-01-07 | 151.38 |
| 2003-01-08 | 150.36 |
| 2003-01-09 | 148.60 |
| 2003-01-10 | 150.24 |
| 2003-01-13 | 151.74 |
| 2003-01-14 | 152.04 |
| 2003-01-15 | 154.68 |
| 2003-01-16 | 153.17 |
| 2003-01-17 | 150.93 |
| 2003-01-20 | . |
| 2003-01-21 | 147.57 |
| 2003-01-22 | 144.40 |
| 2003-01-23 | 145.73 |
| 2003-01-24 | 144.23 |
| 2003-01-27 | 141.50 |
| 2003-01-28 | 139.97 |
| 2003-01-29 | 140.35 |
| 2003-01-30 | 141.32 |
| 2003-01-31 | 143.01 |
| 2003-02-03 | 144.70 |
| 2003-02-04 | 143.60 |
| 2003-02-05 | 144.39 |
| 2003-02-06 | 142.14 |
| 2003-02-07 | 139.99 |
| 2003-02-10 | 138.66 |
| 2003-02-11 | 138.54 |
| 2003-02-12 | 139.62 |
| 2003-02-13 | 141.25 |
| 2003-02-14 | 141.40 |
| 2003-02-17 | . |
| 2003-02-18 | 145.78 |
| 2003-02-19 | 143.54 |
| 2003-02-20 | 143.24 |
| 2003-02-21 | 144.09 |
| 2003-02-24 | 144.69 |
| 2003-02-25 | 143.51 |
| 2003-02-26 | 143.55 |
| 2003-02-27 | 142.33 |
| 2003-02-28 | 142.30 |
| 2003-03-03 | 142.76 |
| 2003-03-04 | 139.91 |
| 2003-03-05 | 137.06 |
| 2003-03-06 | 138.51 |
| 2003-03-07 | 135.34 |
| 2003-03-10 | 133.49 |
| 2003-03-11 | 136.73 |
| 2003-03-12 | 138.98 |
| 2003-03-13 | 142.61 |
| 2003-03-14 | 141.23 |
| 2003-03-17 | 136.80 |
| 2003-03-18 | 138.76 |
| 2003-03-19 | 137.64 |
| 2003-03-20 | 140.07 |
| 2003-03-21 | 141.20 |
| 2003-03-24 | 139.63 |
| 2003-03-25 | 140.35 |
| 2003-03-26 | 140.35 |
| 2003-03-27 | 141.07 |
| 2003-03-28 | 141.27 |
| 2003-03-31 | 139.06 |
| 2003-04-01 | 138.42 |
| 2003-04-02 | 140.53 |
| 2003-04-03 | 140.61 |
| 2003-04-04 | 143.40 |
| 2003-04-07 | 145.50 |
| 2003-04-08 | 144.88 |
| 2003-04-09 | 144.41 |
| 2003-04-10 | 144.60 |
| 2003-04-11 | 145.73 |
| 2003-04-14 | 148.08 |
| 2003-04-15 | 150.44 |
| 2003-04-16 | 150.65 |
| 2003-04-17 | 151.94 |
| 2003-04-18 | . |
| 2003-04-21 | 152.85 |
| 2003-04-22 | 152.27 |
| 2003-04-23 | 153.12 |
| 2003-04-24 | 153.11 |
| 2003-04-25 | 150.26 |
| 2003-04-28 | 154.74 |
| 2003-04-29 | 158.80 |
| 2003-04-30 | 159.14 |
| 2003-05-01 | 159.50 |
| 2003-05-02 | 161.45 |
| 2003-05-05 | 162.45 |
| 2003-05-06 | 161.45 |
| 2003-05-07 | 164.00 |
| 2003-05-08 | 162.98 |
| 2003-05-09 | 165.62 |
| 2003-05-12 | 164.28 |
| 2003-05-13 | 163.85 |
| 2003-05-14 | 163.55 |
| 2003-05-15 | 164.51 |
| 2003-05-16 | 162.27 |
| 2003-05-19 | 161.09 |
| 2003-05-20 | 162.30 |
| 2003-05-21 | 163.57 |
| 2003-05-22 | 165.13 |
| 2003-05-23 | 167.36 |
| 2003-05-26 | . |
| 2003-05-27 | 167.53 |
| 2003-05-28 | 164.69 |
| 2003-05-29 | 165.76 |
| 2003-05-30 | 165.86 |
| 2003-06-02 | 169.16 |
| 2003-06-03 | 167.99 |
| 2003-06-04 | 167.88 |
| 2003-06-05 | 169.97 |
| 2003-06-06 | 170.99 |
| 2003-06-09 | 168.62 |
| 2003-06-10 | 169.11 |
| 2003-06-11 | 172.93 |
| 2003-06-12 | 175.33 |
| 2003-06-13 | 177.80 |
| 2003-06-16 | 176.70 |
| 2003-06-17 | 179.73 |
| 2003-06-18 | 178.84 |
| 2003-06-19 | 178.73 |
| 2003-06-20 | 179.02 |
| 2003-06-23 | 177.73 |
| 2003-06-24 | 176.81 |
| 2003-06-25 | 176.06 |
| 2003-06-26 | 176.24 |
| 2003-06-27 | 178.23 |
| 2003-06-30 | 176.11 |
| 2003-07-01 | 178.32 |
| 2003-07-02 | 180.87 |
| 2003-07-03 | 181.16 |
| 2003-07-04 | . |
| 2003-07-07 | 183.37 |
| 2003-07-08 | 182.40 |
| 2003-07-09 | 181.17 |
| 2003-07-10 | 179.88 |
| 2003-07-11 | 182.00 |
| 2003-07-14 | 184.20 |
| 2003-07-15 | 181.15 |
| 2003-07-16 | 178.71 |
| 2003-07-17 | 178.01 |
| 2003-07-18 | 177.59 |
| 2003-07-21 | 177.28 |
| 2003-07-22 | 178.56 |
| 2003-07-23 | 180.17 |
| 2003-07-24 | 182.79 |
| 2003-07-25 | 185.23 |
| 2003-07-28 | 186.10 |
| 2003-07-29 | 186.44 |
| 2003-07-30 | 187.38 |
| 2003-07-31 | 188.77 |
| 2003-08-01 | 188.73 |
| 2003-08-04 | 187.43 |
| 2003-08-05 | 183.65 |
| 2003-08-06 | 181.83 |
| 2003-08-07 | 185.26 |
| 2003-08-08 | 183.13 |
| 2003-08-11 | 182.33 |
| 2003-08-12 | 182.93 |
| 2003-08-13 | 184.41 |
| 2003-08-14 | 187.46 |
| 2003-08-15 | 186.73 |
| 2003-08-18 | 188.91 |
| 2003-08-19 | 186.54 |
| 2003-08-20 | 185.83 |
| 2003-08-21 | 186.27 |
| 2003-08-22 | 187.11 |
| 2003-08-25 | 185.30 |
| 2003-08-26 | 187.01 |
| 2003-08-27 | 188.87 |
| 2003-08-28 | 187.06 |
| 2003-08-29 | 187.33 |
| 2003-09-01 | . |
| 2003-09-02 | 188.51 |
| 2003-09-03 | 191.72 |
| 2003-09-04 | 192.35 |
| 2003-09-05 | 193.09 |
| 2003-09-08 | 191.09 |
| 2003-09-09 | 190.48 |
| 2003-09-10 | 192.09 |
| 2003-09-11 | 192.47 |
| 2003-09-12 | 191.90 |
| 2003-09-15 | 190.99 |
| 2003-09-16 | 190.78 |
| 2003-09-17 | 192.64 |
| 2003-09-18 | 192.69 |
| 2003-09-19 | 193.11 |
| 2003-09-22 | 194.46 |
| 2003-09-23 | 196.71 |
| 2003-09-24 | 196.49 |
| 2003-09-25 | 195.02 |
| 2003-09-26 | 194.40 |
| 2003-09-29 | 192.58 |
| 2003-09-30 | 193.71 |
| 2003-10-01 | 198.81 |
| 2003-10-02 | 197.18 |
| 2003-10-03 | 197.23 |
| 2003-10-06 | 195.07 |
| 2003-10-07 | 196.91 |
| 2003-10-08 | 196.91 |
| 2003-10-09 | 199.62 |
| 2003-10-10 | 201.51 |
| 2003-10-13 | 201.33 |
| 2003-10-14 | 199.72 |
| 2003-10-15 | 197.95 |
| 2003-10-16 | 198.06 |
| 2003-10-17 | 197.03 |
| 2003-10-20 | 196.73 |
| 2003-10-21 | 197.50 |
| 2003-10-22 | 198.54 |
| 2003-10-23 | 197.22 |
| 2003-10-24 | 198.02 |
| 2003-10-27 | 200.90 |
| 2003-10-28 | 199.99 |
| 2003-10-29 | 201.30 |
| 2003-10-30 | 205.18 |
| 2003-10-31 | 205.50 |
| 2003-11-03 | 209.22 |
| 2003-11-04 | 209.39 |
| 2003-11-05 | 210.72 |
| 2003-11-06 | 211.10 |
| 2003-11-07 | 214.41 |
| 2003-11-10 | 214.54 |
| 2003-11-11 | 215.40 |
| 2003-11-12 | 217.10 |
| 2003-11-13 | 219.60 |
| 2003-11-14 | 221.60 |
| 2003-11-17 | 217.14 |
| 2003-11-18 | 218.77 |
| 2003-11-19 | 214.92 |
| 2003-11-20 | 215.21 |
| 2003-11-21 | 214.30 |
| 2003-11-24 | 208.66 |
| 2003-11-25 | 211.63 |
| 2003-11-26 | 218.10 |
| 2003-11-27 | . |
| 2003-11-28 | 221.65 |
| 2003-12-01 | 223.96 |
| 2003-12-02 | 225.71 |
| 2003-12-03 | 228.48 |
| 2003-12-04 | 230.13 |
| 2003-12-05 | 228.88 |
| 2003-12-08 | 228.14 |
| 2003-12-09 | 229.06 |
| 2003-12-10 | 226.56 |
| 2003-12-11 | 228.34 |
| 2003-12-12 | 230.09 |
| 2003-12-15 | 230.87 |
| 2003-12-16 | 230.06 |
| 2003-12-17 | 228.37 |
| 2003-12-18 | 230.56 |
| 2003-12-19 | 227.56 |
| 2003-12-22 | 226.10 |
| 2003-12-23 | 228.15 |
| 2003-12-24 | 229.62 |
| 2003-12-25 | . |
| 2003-12-26 | 230.02 |
| 2003-12-29 | 231.16 |
| 2003-12-30 | 235.71 |
| 2003-12-31 | 235.32 |
| 2004-01-01 | . |
| 2004-01-02 | 243.88 |
| 2004-01-05 | 249.73 |
| 2004-01-06 | 246.60 |
| 2004-01-07 | 246.68 |
| 2004-01-08 | 244.83 |
| 2004-01-09 | 243.10 |
| 2004-01-12 | 240.96 |
| 2004-01-13 | 242.11 |
| 2004-01-14 | 239.02 |
| 2004-01-15 | 233.28 |
| 2004-01-16 | 235.23 |
| 2004-01-19 | . |
| 2004-01-20 | 236.78 |
| 2004-01-21 | 234.89 |
| 2004-01-22 | 235.75 |
| 2004-01-23 | 235.49 |
| 2004-01-26 | 237.29 |
| 2004-01-27 | 236.48 |
| 2004-01-28 | 236.91 |
| 2004-01-29 | 232.57 |
| 2004-01-30 | 232.81 |
| 2004-02-02 | 233.59 |
| 2004-02-03 | 236.15 |
| 2004-02-04 | 236.69 |
| 2004-02-05 | 235.36 |
| 2004-02-06 | 239.50 |
| 2004-02-09 | 241.34 |
| 2004-02-10 | 238.25 |
| 2004-02-11 | 240.88 |
| 2004-02-12 | 245.23 |
| 2004-02-13 | 243.80 |
| 2004-02-16 | . |
| 2004-02-17 | 244.03 |
| 2004-02-18 | 245.63 |
| 2004-02-19 | 243.71 |
| 2004-02-20 | 241.69 |
| 2004-02-23 | 240.07 |
| 2004-02-24 | 238.71 |
| 2004-02-25 | 239.70 |
| 2004-02-26 | 239.77 |
| 2004-02-27 | 242.21 |
| 2004-03-01 | 240.90 |
| 2004-03-02 | 242.21 |
| 2004-03-03 | 238.46 |
| 2004-03-04 | 239.42 |
| 2004-03-05 | 243.58 |
| 2004-03-08 | 244.12 |
| 2004-03-09 | 244.41 |
| 2004-03-10 | 242.16 |
| 2004-03-11 | 239.48 |
| 2004-03-12 | 238.35 |
| 2004-03-15 | 238.53 |
| 2004-03-16 | 237.55 |
| 2004-03-17 | 237.13 |
| 2004-03-18 | 239.84 |
| 2004-03-19 | 241.85 |
| 2004-03-22 | 242.28 |
| 2004-03-23 | 242.01 |
| 2004-03-24 | 243.97 |
| 2004-03-25 | 245.77 |
| 2004-03-26 | 245.63 |
| 2004-03-29 | 247.44 |
| 2004-03-30 | 248.37 |
| 2004-03-31 | 250.60 |
| 2004-04-01 | 251.49 |
| 2004-04-02 | 250.36 |
| 2004-04-05 | 254.62 |
| 2004-04-06 | 255.61 |
| 2004-04-07 | 256.83 |
| 2004-04-08 | 254.72 |
| 2004-04-09 | . |
| 2004-04-12 | 256.76 |
| 2004-04-13 | 252.32 |
| 2004-04-14 | 250.55 |
| 2004-04-15 | 250.14 |
| 2004-04-16 | 252.91 |
| 2004-04-19 | 250.11 |
| 2004-04-20 | 251.26 |
| 2004-04-21 | 246.51 |
| 2004-04-22 | 243.70 |
| 2004-04-23 | 246.28 |
| 2004-04-26 | 245.88 |
| 2004-04-27 | 246.34 |
| 2004-04-28 | 241.15 |
| 2004-04-29 | 237.17 |
| 2004-04-30 | 233.10 |
| 2004-05-03 | 233.79 |
| 2004-05-04 | 235.86 |
| 2004-05-05 | 235.45 |
| 2004-05-06 | 231.46 |
| 2004-05-07 | 230.79 |
| 2004-05-10 | 222.20 |
| 2004-05-11 | 224.35 |
| 2004-05-12 | 227.28 |
| 2004-05-13 | 224.62 |
| 2004-05-14 | 223.78 |
| 2004-05-17 | 223.52 |
| 2004-05-18 | 226.31 |
| 2004-05-19 | 229.42 |
| 2004-05-20 | 227.82 |
| 2004-05-21 | 229.50 |
| 2004-05-24 | 231.67 |
| 2004-05-25 | 233.42 |
| 2004-05-26 | 234.81 |
| 2004-05-27 | 237.56 |
| 2004-05-28 | 237.07 |
| 2004-05-31 | . |
| 2004-06-01 | 239.00 |
| 2004-06-02 | 238.13 |
| 2004-06-03 | 236.58 |
| 2004-06-04 | 238.04 |
| 2004-06-07 | 242.12 |
| 2004-06-08 | 242.63 |
| 2004-06-09 | 242.75 |
| 2004-06-10 | 242.18 |
| 2004-06-11 | . |
| 2004-06-14 | 236.95 |
| 2004-06-15 | 239.84 |
| 2004-06-16 | 241.01 |
| 2004-06-17 | 240.19 |
| 2004-06-18 | 242.69 |
| 2004-06-21 | 244.93 |
| 2004-06-22 | 244.89 |
| 2004-06-23 | 244.32 |
| 2004-06-24 | 246.15 |
| 2004-06-25 | 245.49 |
| 2004-06-28 | 248.62 |
| 2004-06-29 | 246.71 |
| 2004-06-30 | 249.35 |
| 2004-07-01 | 250.56 |
| 2004-07-02 | 251.72 |
| 2004-07-05 | . |
| 2004-07-06 | 248.75 |
| 2004-07-07 | 249.53 |
| 2004-07-08 | 248.59 |
| 2004-07-09 | 249.65 |
| 2004-07-12 | 250.31 |
| 2004-07-13 | 249.79 |
| 2004-07-14 | 249.13 |
| 2004-07-15 | 250.28 |
| 2004-07-16 | 253.62 |
| 2004-07-19 | 256.20 |
| 2004-07-20 | 255.52 |
| 2004-07-21 | 253.12 |
| 2004-07-22 | 252.15 |
| 2004-07-23 | 249.71 |
| 2004-07-26 | 250.29 |
| 2004-07-27 | 249.93 |
| 2004-07-28 | 251.19 |
| 2004-07-29 | 251.75 |
| 2004-07-30 | 253.30 |
| 2004-08-02 | 252.41 |
| 2004-08-03 | 253.13 |
| 2004-08-04 | 254.39 |
| 2004-08-05 | 255.38 |
| 2004-08-06 | 255.83 |
| 2004-08-09 | 257.00 |
| 2004-08-10 | 259.43 |
| 2004-08-11 | 257.06 |
| 2004-08-12 | 255.92 |
| 2004-08-13 | 253.70 |
| 2004-08-16 | 252.84 |
| 2004-08-17 | 254.77 |
| 2004-08-18 | 255.66 |
| 2004-08-19 | 254.94 |
| 2004-08-20 | 255.34 |
| 2004-08-23 | 253.61 |
| 2004-08-24 | 254.98 |
| 2004-08-25 | 256.32 |
| 2004-08-26 | 259.15 |
| 2004-08-27 | 258.00 |
| 2004-08-30 | 258.12 |
| 2004-08-31 | 259.61 |
| 2004-09-01 | 265.00 |
| 2004-09-02 | 269.08 |
| 2004-09-03 | 266.74 |
| 2004-09-06 | . |
| 2004-09-07 | 266.29 |
| 2004-09-08 | 266.89 |
| 2004-09-09 | 269.23 |
| 2004-09-10 | 270.19 |
| 2004-09-13 | 270.70 |
| 2004-09-14 | 271.54 |
| 2004-09-15 | 270.07 |
| 2004-09-16 | 270.96 |
| 2004-09-17 | 272.38 |
| 2004-09-20 | 274.44 |
| 2004-09-21 | 278.29 |
| 2004-09-22 | 276.57 |
| 2004-09-23 | 277.95 |
| 2004-09-24 | 277.19 |
| 2004-09-27 | 275.29 |
| 2004-09-28 | 277.45 |
| 2004-09-29 | 277.66 |
| 2004-09-30 | 277.42 |
| 2004-10-01 | 278.58 |
| 2004-10-04 | 282.19 |
| 2004-10-05 | 280.13 |
| 2004-10-06 | 280.87 |
| 2004-10-07 | 279.21 |
| 2004-10-08 | 279.41 |
| 2004-10-11 | 278.62 |
| 2004-10-12 | 275.63 |
| 2004-10-13 | 271.81 |
| 2004-10-14 | 271.86 |
| 2004-10-15 | 274.98 |
| 2004-10-18 | 277.88 |
| 2004-10-19 | 280.33 |
| 2004-10-20 | 278.97 |
| 2004-10-21 | 280.62 |
| 2004-10-22 | 283.43 |
| 2004-10-25 | 282.10 |
| 2004-10-26 | 280.81 |
| 2004-10-27 | 283.11 |
| 2004-10-28 | 288.18 |
| 2004-10-29 | 294.23 |
| 2004-11-01 | 294.08 |
| 2004-11-02 | 296.35 |
| 2004-11-03 | 303.15 |
| 2004-11-04 | 304.46 |
| 2004-11-05 | 304.27 |
| 2004-11-08 | 304.62 |
| 2004-11-09 | 302.17 |
| 2004-11-10 | 304.28 |
| 2004-11-11 | 304.02 |
| 2004-11-12 | 305.50 |
| 2004-11-15 | 306.11 |
| 2004-11-16 | 306.80 |
| 2004-11-17 | 308.58 |
| 2004-11-18 | 308.04 |
| 2004-11-19 | 308.24 |
| 2004-11-22 | 308.42 |
| 2004-11-23 | 308.14 |
| 2004-11-24 | 311.34 |
| 2004-11-25 | . |
| 2004-11-26 | 318.24 |
| 2004-11-29 | 322.58 |
| 2004-11-30 | 321.10 |
| 2004-12-01 | 322.63 |
| 2004-12-02 | 318.11 |
| 2004-12-03 | 317.59 |
| 2004-12-06 | 318.35 |
| 2004-12-07 | 315.77 |
| 2004-12-08 | 309.84 |
| 2004-12-09 | 309.89 |
| 2004-12-10 | 311.50 |
| 2004-12-13 | 314.56 |
| 2004-12-14 | 316.73 |
| 2004-12-15 | 320.12 |
| 2004-12-16 | 318.59 |
| 2004-12-17 | 318.98 |
| 2004-12-20 | 323.87 |
| 2004-12-21 | 325.04 |
| 2004-12-22 | 325.45 |
| 2004-12-23 | 327.99 |
| 2004-12-24 | . |
| 2004-12-27 | 328.52 |
| 2004-12-28 | 328.15 |
| 2004-12-29 | 328.05 |
| 2004-12-30 | 330.51 |
| 2004-12-31 | 332.73 |
| 2005-01-03 | 331.11 |
| 2005-01-04 | 323.20 |
| 2005-01-05 | 320.04 |
| 2005-01-06 | 310.61 |
| 2005-01-07 | 310.65 |
| 2005-01-10 | 314.99 |
| 2005-01-11 | 315.62 |
| 2005-01-12 | 315.03 |
| 2005-01-13 | 317.18 |
| 2005-01-14 | 316.60 |
| 2005-01-17 | . |
| 2005-01-18 | 313.04 |
| 2005-01-19 | 313.08 |
| 2005-01-20 | 308.00 |
| 2005-01-21 | 308.15 |
| 2005-01-24 | 313.17 |
| 2005-01-25 | 311.02 |
| 2005-01-26 | 315.84 |
| 2005-01-27 | 316.63 |
#2005-01-28| 314.47
#2005-01-31| 316.61
#2005-02-01| 314.61
#2005-02-02| 310.63
#2005-02-03| 309.29
#2005-02-04| 310.64
#2005-02-07| 310.12
#2005-02-08| 309.36
#2005-02-09| 310.16
#2005-02-10| 312.61
#2005-02-11| 315.21
#2005-02-14| 318.30
#2005-02-15| 318.81
#2005-02-16| 321.03
#2005-02-17| 321.86
#2005-02-18| 323.22
#2005-02-21| .
#2005-02-22| 329.61
#2005-02-23| 330.42
#2005-02-24| 331.70
#2005-02-25| 332.87
#2005-02-28| 336.47
#2005-03-01| 336.46
#2005-03-02| 335.10
#2005-03-03| 335.45
#2005-03-04| 338.35
#2005-03-07| 335.97
#2005-03-08| 338.69
#2005-03-09| 338.56
#2005-03-10| 335.92
#2005-03-11| 339.00
#2005-03-14| 334.51
#2005-03-15| 326.88
#2005-03-16| 325.11
#2005-03-17| 321.57
#2005-03-18| 324.13
#2005-03-21| 321.42
#2005-03-22| 320.03
#2005-03-23| 314.20
#2005-03-24| 311.09
#2005-03-25| .
#2005-03-28| 311.28
#2005-03-29| 307.07
#2005-03-30| 308.48
#2005-03-31| 312.94
#2005-04-01| 317.58
#2005-04-04| 311.82
#2005-04-05| 310.70
#2005-04-06| 311.22
#2005-04-07| 314.08
#2005-04-08| 315.38
#2005-04-11| 315.25
#2005-04-12| 313.79
#2005-04-13| 316.13
#2005-04-14| 311.36
#2005-04-15| 309.95
#2005-04-18| 307.83
#2005-04-19| 312.98
#2005-04-20| 314.42
#2005-04-21| 315.41
#2005-04-22| 316.38
#2005-04-25| 315.78
#2005-04-26| 317.82
#2005-04-27| 316.22
#2005-04-28| 314.78
#2005-04-29| 321.42
#2005-05-02| 322.26
#2005-05-03| 319.31
#2005-05-04| 325.62
#2005-05-05| 329.33
#2005-05-06| 331.04
#2005-05-09| 331.11
#2005-05-10| 327.59
#2005-05-11| 325.07
#2005-05-12| 322.16
#2005-05-13| 319.90
#2005-05-16| 318.70
#2005-05-17| 317.62
#2005-05-18| 317.44
#2005-05-19| 319.63
#2005-05-20| 318.48
#2005-05-23| 319.11
#2005-05-24| 318.93
#2005-05-25| 321.48
#2005-05-26| 321.89
#2005-05-27| 323.80
#2005-05-30| .
#2005-05-31| 317.72
#2005-06-01| 317.00
#2005-06-02| 322.09
#2005-06-03| 325.19
#2005-06-06| 326.03
#2005-06-07| 329.52
#2005-06-08| 328.91
#2005-06-09| 325.24
#2005-06-10| 327.01
#2005-06-13| 326.24
#2005-06-14| 326.54
#2005-06-15| 329.03
#2005-06-16| 330.56
#2005-06-17| 334.01
#2005-06-20| 333.22
#2005-06-21| 330.92
#2005-06-22| 332.58
#2005-06-23| 330.31
#2005-06-24| 328.35
#2005-06-27| 329.28
#2005-06-28| 329.23
#2005-06-29| 329.67
#2005-06-30| 328.19
#2005-07-01| 328.03
#2005-07-04| .
#2005-07-05| 326.94
#2005-07-06| 330.52
#2005-07-07| 328.28
#2005-07-08| 327.79
#2005-07-11| 334.14
#2005-07-12| 343.36
#2005-07-13| 340.51
#2005-07-14| 348.12
#2005-07-15| 346.72
#2005-07-18| 347.74
#2005-07-19| 349.78
#2005-07-20| 350.91
#2005-07-21| 355.29
#2005-07-22| 356.06
#2005-07-25| 357.98
#2005-07-26| 355.05
#2005-07-27| 358.51
#2005-07-28| 362.79
#2005-07-29| 364.27
#2005-08-01| 368.73
#2005-08-02| 373.04
#2005-08-03| 376.93
#2005-08-04| 377.97
#2005-08-05| 374.97
#2005-08-08| 376.46
#2005-08-09| 377.75
#2005-08-10| 382.73
#2005-08-11| 382.70
#2005-08-12| 382.14
#2005-08-15| 380.94
#2005-08-16| 374.07
#2005-08-17| 372.02
#2005-08-18| 369.34
#2005-08-19| 369.58
#2005-08-22| 376.72
#2005-08-23| 376.05
#2005-08-24| 371.82
#2005-08-25| 372.23
#2005-08-26| 372.54
#2005-08-29| 366.66
#2005-08-30| 363.39
#2005-08-31| 367.02
#2005-09-01| 374.14
#2005-09-02| 379.67
#2005-09-05| .
#2005-09-06| 381.43
#2005-09-07| 385.26
#2005-09-08| 385.31
#2005-09-09| 390.09
#2005-09-12| 389.31
#2005-09-13| 388.61
#2005-09-14| 392.75
#2005-09-15| 396.10
#2005-09-16| 395.69
#2005-09-19| 396.81
#2005-09-20| 396.81
#2005-09-21| 398.18
#2005-09-22| 394.39
#2005-09-23| 391.79
#2005-09-26| 391.58
#2005-09-27| 392.69
#2005-09-28| 394.85
#2005-09-29| 398.34
#2005-09-30| 400.64
#2005-10-03| 397.06
#2005-10-04| 396.83
#2005-10-05| 391.99
#2005-10-06| 384.89
#2005-10-07| 383.67
#2005-10-10| 385.86
#2005-10-11| 388.25
#2005-10-12| 383.03
#2005-10-13| 373.15
#2005-10-14| 373.69
#2005-10-17| 378.78
#2005-10-18| 376.30
#2005-10-19| 371.31
#2005-10-20| 371.85
#2005-10-21| 369.54
#2005-10-24| 375.02
#2005-10-25| 373.16
#2005-10-26| 376.37
#2005-10-27| 372.81
#2005-10-28| 373.34
#2005-10-31| 377.47
#2005-11-01| 382.45
#2005-11-02| 387.99
#2005-11-03| 394.17
#2005-11-04| 391.99
#2005-11-07| 392.89
#2005-11-08| 392.08
#2005-11-09| 393.87
#2005-11-10| 395.84
#2005-11-11| 396.12
#2005-11-14| 397.62
#2005-11-15| 396.50
#2005-11-16| 397.83
#2005-11-17| 401.46
#2005-11-18| 406.75
#2005-11-21| 409.67
#2005-11-22| 407.67
#2005-11-23| 415.58
#2005-11-24| .
#2005-11-25| 418.24
#2005-11-28| 413.66
#2005-11-29| 409.21
#2005-11-30| 411.75
#2005-12-01| 415.22
#2005-12-02| 417.47
#2005-12-05| 417.20
#2005-12-06| 426.63
#2005-12-07| 425.86
#2005-12-08| 423.22
#2005-12-09| 421.40
#2005-12-12| 425.51
#2005-12-13| 431.03
#2005-12-14| 430.32
#2005-12-15| 427.22
#2005-12-16| 427.15
#2005-12-19| 430.47
#2005-12-20| 428.40
#2005-12-21| 430.05
#2005-12-22| 431.83
#2005-12-23| 432.75
#2005-12-26| .
#2005-12-27| 433.53
#2005-12-28| 431.20
#2005-12-29| 436.85
#2005-12-30| 441.95
#2006-01-02| .
#2006-01-03| 449.62
#2006-01-04| 463.65
#2006-01-05| 467.72
#2006-01-06| 472.81
#2006-01-09| 477.61
#2006-01-10| 475.59
#2006-01-11| 477.49
#2006-01-12| 478.16
#2006-01-13| 477.00
#2006-01-16| .
#2006-01-17| 466.33
#2006-01-18| 460.21
#2006-01-19| 470.83
#2006-01-20| 469.76
#2006-01-23| 472.70
#2006-01-24| 481.30
#2006-01-25| 481.78
#2006-01-26| 485.72
#2006-01-27| 491.29
#2006-01-30| 489.64
#2006-01-31| 497.72
#2006-02-01| 500.50
#2006-02-02| 493.50
#2006-02-03| 485.98
#2006-02-06| 490.06
#2006-02-07| 486.48
#2006-02-08| 479.43
#2006-02-09| 487.75
#2006-02-10| 493.83
#2006-02-13| 486.30
#2006-02-14| 483.85
#2006-02-15| 486.80
#2006-02-16| 490.12
#2006-02-17| 496.30
#2006-02-20| .
#2006-02-21| 500.75
#2006-02-22| 502.16
#2006-02-23| 511.96
#2006-02-24| 509.52
#2006-02-27| 505.42
#2006-02-28| 500.29
#2006-03-01| 502.68
#2006-03-02| 502.99
#2006-03-03| 496.45
#2006-03-06| 493.92
#2006-03-07| 481.00
#2006-03-08| 478.43
#2006-03-09| 478.80
#2006-03-10| 481.19
#2006-03-13| 486.10
#2006-03-14| 488.71
#2006-03-15| 489.15
#2006-03-16| 492.35
#2006-03-17| 493.21
#2006-03-20| 494.76
#2006-03-21| 488.65
#2006-03-22| 489.37
#2006-03-23| 489.86
#2006-03-24| 494.11
#2006-03-27| 492.96
#2006-03-28| 486.45
#2006-03-29| 486.40
#2006-03-30| 493.65
#2006-03-31| 496.79
#2006-04-03| 505.14
#2006-04-04| 511.33
#2006-04-05| 513.15
#2006-04-06| 513.72
#2006-04-07| 505.52
#2006-04-10| 506.73
#2006-04-11| 505.48
#2006-04-12| 503.98
#2006-04-13| 505.57
#2006-04-14| .
#2006-04-17| 510.02
#2006-04-18| 514.29
#2006-04-19| 516.42
#2006-04-20| 512.86
#2006-04-21| 514.67
#2006-04-24| 512.11
#2006-04-25| 515.49
#2006-04-26| 515.78
#2006-04-27| 516.03
#2006-04-28| 520.47
#2006-05-01| 522.93
#2006-05-02| 526.23
#2006-05-03| 529.12
#2006-05-04| 530.45
#2006-05-05| 532.26
#2006-05-08| 538.23
#2006-05-09| 541.48
#2006-05-10| 544.96
#2006-05-11| 538.53
#2006-05-12| 521.51
#2006-05-15| 500.27
#2006-05-16| 504.14
#2006-05-17| 495.36
#2006-05-18| 482.03
#2006-05-19| 479.84
#2006-05-22| 470.80
#2006-05-23| 472.89
#2006-05-24| 461.91
#2006-05-25| 467.69
#2006-05-26| 475.49
#2006-05-29| .
#2006-05-30| 462.01
#2006-05-31| 458.84
#2006-06-01| 462.23
#2006-06-02| 468.02
#2006-06-05| 465.90
#2006-06-06| 455.19
#2006-06-07| 444.69
#2006-06-08| 429.22
#2006-06-09| 431.71
#2006-06-12| 428.56
#2006-06-13| 411.82
#2006-06-14| 419.80
#2006-06-15| 433.28
#2006-06-16| 439.71
#2006-06-19| 435.87
#2006-06-20| 428.24
#2006-06-21| 428.93
#2006-06-22| 423.19
#2006-06-23| 420.32
#2006-06-26| 413.78
#2006-06-27| 417.91
#2006-06-28| 419.86
#2006-06-29| 433.53
#2006-06-30| 451.82
#2006-07-03| 466.08
#2006-07-04| .
#2006-07-05| 449.96
#2006-07-06| 457.45
#2006-07-07| 461.19
#2006-07-10| 467.00
#2006-07-11| 462.74
#2006-07-12| 460.81
#2006-07-13| 446.89
#2006-07-14| 440.96
#2006-07-17| 434.23
#2006-07-18| 438.34
#2006-07-19| 450.00
#2006-07-20| 454.60
#2006-07-21| 454.11
#2006-07-24| 455.03
#2006-07-25| 459.73
#2006-07-26| 464.40
#2006-07-27| 470.07
#2006-07-28| 468.00
#2006-07-31| 469.14
#2006-08-01| 460.44
#2006-08-02| 464.82
#2006-08-03| 465.86
#2006-08-04| 473.68
#2006-08-07| 473.76
#2006-08-08| 475.83
#2006-08-09| 476.52
#2006-08-10| 472.69
#2006-08-11| 475.91
#2006-08-14| 473.53
#2006-08-15| 474.82
#2006-08-16| 488.55
#2006-08-17| 492.62
#2006-08-18| 485.05
#2006-08-21| 480.35
#2006-08-22| 477.86
#2006-08-23| 471.79
#2006-08-24| 468.70
#2006-08-25| 471.33
#2006-08-28| 473.72
#2006-08-29| 477.35
#2006-08-30| 482.03
#2006-08-31| 480.41
#2006-09-01| 477.73
#2006-09-04| .
#2006-09-05| 478.47
#2006-09-06| 474.14
#2006-09-07| 467.49
#2006-09-08| 469.04
#2006-09-11| 462.51
#2006-09-12| 473.00
#2006-09-13| 474.08
#2006-09-14| 475.75
#2006-09-15| 478.88
#2006-09-18| 481.67
#2006-09-19| 484.58
#2006-09-20| 482.98
#2006-09-21| 479.32
#2006-09-22| 474.82
#2006-09-25| 475.16
#2006-09-26| 479.70
#2006-09-27| 480.64
#2006-09-28| 481.59
#2006-09-29| 479.00
#2006-10-02| 479.91
#2006-10-03| 479.45
#2006-10-04| 481.97
#2006-10-05| 484.20
#2006-10-06| 483.69
#2006-10-09| 480.49
#2006-10-10| 486.38
#2006-10-11| 488.19
#2006-10-12| 494.01
#2006-10-13| 500.40
#2006-10-16| 501.16
#2006-10-17| 499.96
#2006-10-18| 506.04
#2006-10-19| 511.00
#2006-10-20| 513.94
#2006-10-23| 511.19
#2006-10-24| 512.94
#2006-10-25| 516.80
#2006-10-26| 519.24
#2006-10-27| 517.85
#2006-10-30| 510.56
#2006-10-31| 524.87
#2006-11-01| 529.84
#2006-11-02| 526.21
#2006-11-03| 529.51
#2006-11-06| 530.42
#2006-11-07| 533.60
#2006-11-08| 536.21
#2006-11-09| 536.82
#2006-11-10| 535.41
#2006-11-13| 535.72
#2006-11-14| 540.98
#2006-11-15| 537.83
#2006-11-16| 540.00
#2006-11-17| 534.63
#2006-11-20| 537.22
#2006-11-21| 538.85
#2006-11-22| 548.32
#2006-11-23| .
#2006-11-24| 553.52
#2006-11-27| 552.76
#2006-11-28| 550.36
#2006-11-29| 558.20
#2006-11-30| 562.19
#2006-12-01| 561.77
#2006-12-04| 560.87
#2006-12-05| 568.28
#2006-12-06| 569.77
#2006-12-07| 572.67
#2006-12-08| 573.35
#2006-12-11| 571.69
#2006-12-12| 570.41
#2006-12-13| 571.11
#2006-12-14| 577.20
#2006-12-15| 583.19
#2006-12-18| 585.56
#2006-12-19| 580.44
#2006-12-20| 585.75
#2006-12-21| 587.23
#2006-12-22| 590.22
#2006-12-25| .
#2006-12-26| 587.24
#2006-12-27| 596.67
#2006-12-28| 600.26
#2006-12-29| 601.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 600.53
#2007-01-04| 590.20
#2007-01-05| 582.70
#2007-01-08| 582.29
#2007-01-09| 582.04
#2007-01-10| 580.12
#2007-01-11| 588.37
#2007-01-12| 593.56
#2007-01-15| .
#2007-01-16| 603.24
#2007-01-17| 607.74
#2007-01-18| 608.93
#2007-01-19| 610.50
#2007-01-22| 616.48
#2007-01-23| 616.03
#2007-01-24| 626.13
#2007-01-25| 622.05
#2007-01-26| 612.93
#2007-01-29| 604.62
#2007-01-30| 611.03
#2007-01-31| 615.92
#2007-02-01| 622.89
#2007-02-02| 624.56
#2007-02-05| 624.42
#2007-02-06| 627.85
#2007-02-07| 627.39
#2007-02-08| 627.23
#2007-02-09| 624.60
#2007-02-12| 621.34
#2007-02-13| 629.18
#2007-02-14| 635.84
#2007-02-15| 635.72
#2007-02-16| 635.06
#2007-02-19| .
#2007-02-20| 632.37
#2007-02-21| 626.81
#2007-02-22| 630.96
#2007-02-23| 624.29
#2007-02-26| 620.68
#2007-02-27| 597.65
#2007-02-28| 597.95
#2007-03-01| 599.21
#2007-03-02| 596.79
#2007-03-05| 574.42
#2007-03-06| 586.97
#2007-03-07| 590.41
#2007-03-08| 601.80
#2007-03-09| 604.83
#2007-03-12| 605.09
#2007-03-13| 598.78
#2007-03-14| 591.02
#2007-03-15| 597.82
#2007-03-16| 598.06
#2007-03-19| 606.85
#2007-03-20| 612.45
#2007-03-21| 619.86
#2007-03-22| 624.83
#2007-03-23| 625.64
#2007-03-26| 620.54
#2007-03-27| 618.33
#2007-03-28| 608.79
#2007-03-29| 618.02
#2007-03-30| 623.10
#2007-04-02| 629.03
#2007-04-03| 640.01
#2007-04-04| 641.33
#2007-04-05| 641.44
#2007-04-06| .
#2007-04-09| 644.51
#2007-04-10| 642.18
#2007-04-11| 638.98
#2007-04-12| 643.51
#2007-04-13| 649.75
#2007-04-16| 659.34
#2007-04-17| 668.06
#2007-04-18| 669.34
#2007-04-19| 664.37
#2007-04-20| 674.20
#2007-04-23| 676.63
#2007-04-24| 674.97
#2007-04-25| 672.56
#2007-04-26| 670.83
#2007-04-27| 673.44
#2007-04-30| 673.20
#2007-05-01| 672.85
#2007-05-02| 677.82
#2007-05-03| 681.55
#2007-05-04| 688.45
#2007-05-07| 691.47
#2007-05-08| 689.47
#2007-05-09| 697.49
#2007-05-10| 690.22
#2007-05-11| 689.76
#2007-05-14| 682.77
#2007-05-15| 682.32
#2007-05-16| 692.12
#2007-05-17| 693.29
#2007-05-18| 696.31
#2007-05-21| 698.78
#2007-05-22| 694.36
#2007-05-23| 693.63
#2007-05-24| 683.77
#2007-05-25| 687.92
#2007-05-28| .
#2007-05-29| 684.22
#2007-05-30| 682.86
#2007-05-31| 694.30
#2007-06-01| 700.84
#2007-06-04| 696.96
#2007-06-05| 698.64
#2007-06-06| 688.37
#2007-06-07| 681.10
#2007-06-08| 670.58
#2007-06-11| 673.90
#2007-06-12| 674.87
#2007-06-13| 678.08
#2007-06-14| 693.11
#2007-06-15| 693.70
#2007-06-18| 698.05
#2007-06-19| 695.01
#2007-06-20| 693.32
#2007-06-21| 690.20
#2007-06-22| 683.80
#2007-06-25| 675.49
#2007-06-26| 669.48
#2007-06-27| 666.61
#2007-06-28| 679.38
#2007-06-29| 683.60
#2007-07-02| 691.15
#2007-07-03| 702.32
#2007-07-04| .
#2007-07-05| 705.18
#2007-07-06| 710.35
#2007-07-09| 718.14
#2007-07-10| 709.80
#2007-07-11| 702.47
#2007-07-12| 710.22
#2007-07-13| 716.85
#2007-07-16| 717.97
#2007-07-17| 717.27
#2007-07-18| 719.76
#2007-07-19| 727.92
#2007-07-20| 727.68
#2007-07-23| 732.40
#2007-07-24| 722.31
#2007-07-25| 710.50
#2007-07-26| 691.17
#2007-07-27| 680.15
#2007-07-30| 686.38
#2007-07-31| 689.45
#2007-08-01| 674.57
#2007-08-02| 677.95
#2007-08-03| 671.32
#2007-08-06| 660.13
#2007-08-07| 671.93
#2007-08-08| 689.65
#2007-08-09| 680.58
#2007-08-10| 653.30
#2007-08-13| 660.69
#2007-08-14| 646.34
#2007-08-15| 630.96
#2007-08-16| 594.09
#2007-08-17| 596.20
#2007-08-20| 611.08
#2007-08-21| 615.11
#2007-08-22| 630.26
#2007-08-23| 639.86
#2007-08-24| 645.34
#2007-08-27| 653.93
#2007-08-28| 644.72
#2007-08-29| 649.72
#2007-08-30| 656.70
#2007-08-31| 671.10
#2007-09-03| .
#2007-09-04| 679.79
#2007-09-05| 672.54
#2007-09-06| 671.95
#2007-09-07| 672.34
#2007-09-10| 662.51
#2007-09-11| 667.85
#2007-09-12| 671.59
#2007-09-13| 675.85
#2007-09-14| 679.09
#2007-09-17| 673.71
#2007-09-18| 680.63
#2007-09-19| 698.87
#2007-09-20| 701.48
#2007-09-21| 698.02
#2007-09-24| 696.16
#2007-09-25| 697.25
#2007-09-26| 701.58
#2007-09-27| 716.53
#2007-09-28| 712.41
#2007-10-01| 722.27
#2007-10-02| 726.30
#2007-10-03| 728.77
#2007-10-04| 729.42
#2007-10-05| 742.84
#2007-10-08| 749.42
#2007-10-09| 754.05
#2007-10-10| 765.01
#2007-10-11| 771.30
#2007-10-12| 773.54
#2007-10-15| 772.22
#2007-10-16| 757.85
#2007-10-17| 763.75
#2007-10-18| 771.77
#2007-10-19| 764.33
#2007-10-22| 755.76
#2007-10-23| 768.43
#2007-10-24| 767.49
#2007-10-25| 780.00
#2007-10-26| 797.92
#2007-10-29| 804.96
#2007-10-30| 800.24
#2007-10-31| 798.54
#2007-11-01| 798.46
#2007-11-02| 784.23
#2007-11-05| 784.58
#2007-11-06| 792.02
#2007-11-07| 779.62
#2007-11-08| 760.73
#2007-11-09| 766.03
#2007-11-12| 748.39
#2007-11-13| 752.09
#2007-11-14| 768.12
#2007-11-15| 758.10
#2007-11-16| 755.90
#2007-11-19| 746.02
#2007-11-20| 743.39
#2007-11-21| 718.34
#2007-11-22| .
#2007-11-23| 704.07
#2007-11-26| 697.83
#2007-11-27| 689.99
#2007-11-28| 710.53
#2007-11-29| 725.82
#2007-11-30| 733.27
#2007-12-03| 738.77
#2007-12-04| 741.61
#2007-12-05| 755.09
#2007-12-06| 763.17
#2007-12-07| 762.00
#2007-12-10| 761.43
#2007-12-11| 756.69
#2007-12-12| 752.49
#2007-12-13| 742.24
#2007-12-14| 736.13
#2007-12-17| 713.40
#2007-12-18| 714.85
#2007-12-19| 712.76
#2007-12-20| 709.53
#2007-12-21| 720.14
#2007-12-24| 731.84
#2007-12-25| .
#2007-12-26| 736.95
#2007-12-27| 742.82
#2007-12-28| 744.15
#2007-12-31| 740.65
#2008-01-01| .
#2008-01-02| 730.61
#2008-01-03| 726.17
#2008-01-04| 718.07
#2008-01-07| 706.39
#2008-01-08| 710.30
#2008-01-09| 713.58
#2008-01-10| 719.07
#2008-01-11| 709.98
#2008-01-14| 707.61
#2008-01-15| 694.37
#2008-01-16| 668.13
#2008-01-17| 657.12
#2008-01-18| 653.06
#2008-01-21| .
#2008-01-22| 628.23
#2008-01-23| 630.15
#2008-01-24| 650.86
#2008-01-25| 653.53
#2008-01-28| 641.58
#2008-01-29| 651.88
#2008-01-30| 650.12
#2008-01-31| 649.06
#2008-02-01| 659.28
#2008-02-04| 669.12
#2008-02-05| 651.05
#2008-02-06| 644.63
#2008-02-07| 639.18
#2008-02-08| 639.54
#2008-02-11| 637.23
#2008-02-12| 650.87
#2008-02-13| 657.31
#2008-02-14| 666.29
#2008-02-15| 656.27
#2008-02-18| .
#2008-02-19| 670.69
#2008-02-20| 664.63
#2008-02-21| 667.67
#2008-02-22| 668.32
#2008-02-25| 677.57
#2008-02-26| 681.91
#2008-02-27| 692.01
#2008-02-28| 693.43
#2008-02-29| 681.11
#2008-03-03| 679.21
#2008-03-04| 681.44
#2008-03-05| 679.11
#2008-03-06| 670.72
#2008-03-07| 660.84
#2008-03-10| 642.20
#2008-03-11| 659.52
#2008-03-12| 665.15
#2008-03-13| 654.25
#2008-03-14| 646.41
#2008-03-17| 620.22
#2008-03-18| 630.58
#2008-03-19| 632.21
#2008-03-20| 626.63
#2008-03-21| .
#2008-03-24| 638.11
#2008-03-25| 651.61
#2008-03-26| 653.03
#2008-03-27| 654.50
#2008-03-28| 654.10
#2008-03-31| 658.17
#2008-04-01| 668.72
#2008-04-02| 675.16
#2008-04-03| 675.49
#2008-04-04| 678.07
#2008-04-07| 685.89
#2008-04-08| 680.56
#2008-04-09| 678.59
#2008-04-10| 679.16
#2008-04-11| 677.01
#2008-04-14| 669.08
#2008-04-15| 673.62
#2008-04-16| 683.49
#2008-04-17| 688.80
#2008-04-18| 686.41
#2008-04-21| 685.20
#2008-04-22| 684.49
#2008-04-23| 688.63
#2008-04-24| 690.35
#2008-04-25| 696.92
#2008-04-28| 695.10
#2008-04-29| 683.84
#2008-04-30| 689.81
#2008-05-01| 689.80
#2008-05-02| 703.56
#2008-05-05| 705.94
#2008-05-06| 706.35
#2008-05-07| 696.12
#2008-05-08| 684.80
#2008-05-09| 679.58
#2008-05-12| 682.82
#2008-05-13| 686.29
#2008-05-14| 681.46
#2008-05-15| 693.83
#2008-05-16| 702.81
#2008-05-19| 705.05
#2008-05-20| 698.77
#2008-05-21| 692.83
#2008-05-22| 686.58
#2008-05-23| 683.30
#2008-05-26| .
#2008-05-27| 679.56
#2008-05-28| 689.11
#2008-05-29| 696.89
#2008-05-30| 701.68
#2008-06-02| 695.34
#2008-06-03| 690.74
#2008-06-04| 683.06
#2008-06-05| 687.06
#2008-06-06| 680.73
#2008-06-09| 670.86
#2008-06-10| 661.09
#2008-06-11| 650.05
#2008-06-12| 642.46
#2008-06-13| 644.72
#2008-06-16| 642.82
#2008-06-17| 645.82
#2008-06-18| 641.60
#2008-06-19| 639.00
#2008-06-20| 627.91
#2008-06-23| 618.48
#2008-06-24| 616.50
#2008-06-25| 621.58
#2008-06-26| 616.12
#2008-06-27| 608.94
#2008-06-30| 612.81
#2008-07-01| 603.84
#2008-07-02| 599.10
#2008-07-03| 589.23
#2008-07-04| .
#2008-07-07| 585.81
#2008-07-08| 582.30
#2008-07-09| 583.60
#2008-07-10| 582.35
#2008-07-11| 582.81
#2008-07-14| 581.64
#2008-07-15| 572.18
#2008-07-16| 584.24
#2008-07-17| 590.95
#2008-07-18| 594.35
#2008-07-21| 597.78
#2008-07-22| 603.82
#2008-07-23| 619.20
#2008-07-24| 622.06
#2008-07-25| 620.36
#2008-07-28| 617.43
#2008-07-29| 616.01
#2008-07-30| 618.95
#2008-07-31| 624.92
#2008-08-01| 621.92
#2008-08-04| 614.74
#2008-08-05| 613.29
#2008-08-06| 622.69
#2008-08-07| 621.92
#2008-08-08| 613.03
#2008-08-11| 619.15
#2008-08-12| 612.20
#2008-08-13| 601.50
#2008-08-14| 603.79
#2008-08-15| 600.44
#2008-08-18| 601.78
#2008-08-19| 592.21
#2008-08-20| 594.51
#2008-08-21| 590.79
#2008-08-22| 594.95
#2008-08-25| 590.65
#2008-08-26| 582.03
#2008-08-27| 584.71
#2008-08-28| 589.75
#2008-08-29| 589.87
#2008-09-01| .
#2008-09-02| 581.40
#2008-09-03| 578.93
#2008-09-04| 568.33
#2008-09-05| 558.59
#2008-09-08| 574.77
#2008-09-09| 559.28
#2008-09-10| 559.44
#2008-09-11| 547.97
#2008-09-12| 555.48
#2008-09-15| 539.69
#2008-09-16| 519.87
#2008-09-17| 512.48
#2008-09-18| 503.66
#2008-09-19| 536.81
#2008-09-22| 537.31
#2008-09-23| 518.40
#2008-09-24| 511.66
#2008-09-25| 516.57
#2008-09-26| 518.53
#2008-09-29| 489.18
#2008-09-30| 500.14
#2008-10-01| 500.90
#2008-10-02| 478.62
#2008-10-03| 469.62
#2008-10-06| 415.35
#2008-10-07| 403.27
#2008-10-08| 366.75
#2008-10-09| 374.24
#2008-10-10| 359.65
#2008-10-13| 394.09
#2008-10-14| 412.95
#2008-10-15| 388.05
#2008-10-16| 355.12
#2008-10-17| 357.30
#2008-10-20| 369.36
#2008-10-21| 359.79
#2008-10-22| 329.56
#2008-10-23| 321.39
#2008-10-24| 306.29
#2008-10-27| 298.93
#2008-10-28| 320.76
#2008-10-29| 341.16
#2008-10-30| 368.70
#2008-10-31| 373.97
#2008-11-03| 382.17
#2008-11-04| 404.00
#2008-11-05| 395.40
#2008-11-06| 371.11
#2008-11-07| 369.55
#2008-11-10| 373.44
#2008-11-11| 361.47
#2008-11-12| 346.08
#2008-11-13| 349.76
#2008-11-14| 356.35
#2008-11-17| 351.56
#2008-11-18| 342.43
#2008-11-19| 337.12
#2008-11-20| 320.84
#2008-11-21| 320.12
#2008-11-24| 337.98
#2008-11-25| 350.98
#2008-11-26| 354.49
#2008-11-27| .
#2008-11-28| 358.53
#2008-12-01| 350.89
#2008-12-02| 346.23
#2008-12-03| 348.31
#2008-12-04| 346.41
#2008-12-05| 340.90
#2008-12-08| 358.88
#2008-12-09| 359.26
#2008-12-10| 367.31
#2008-12-11| 377.94
#2008-12-12| 370.08
#2008-12-15| 370.79
#2008-12-16| 376.92
#2008-12-17| 391.56
#2008-12-18| 397.78
#2008-12-19| 391.66
#2008-12-22| 388.25
#2008-12-23| 387.15
#2008-12-24| 386.02
#2008-12-25| .
#2008-12-26| 384.73
#2008-12-29| 391.60
#2008-12-30| 397.78
#2008-12-31| 397.08
#2009-01-01| .
#2009-01-02| 398.41
#2009-01-05| 403.76
#2009-01-06| 405.58
#2009-01-07| 395.36
#2009-01-08| 384.91
#2009-01-09| 380.87
#2009-01-12| 374.69
#2009-01-13| 372.90
#2009-01-14| 363.43
#2009-01-15| 354.23
#2009-01-16| 361.62
#2009-01-19| .
#2009-01-20| 352.03
#2009-01-21| 352.22
#2009-01-22| 352.34
#2009-01-23| 347.05
#2009-01-26| 351.09
#2009-01-27| 353.02
#2009-01-28| 360.46
#2009-01-29| 355.85
#2009-01-30| 352.46
#2009-02-02| 345.56
#2009-02-03| 347.25
#2009-02-04| 350.35
#2009-02-05| 350.50
#2009-02-06| 361.95
#2009-02-09| 364.96
#2009-02-10| 358.40
#2009-02-11| 351.93
#2009-02-12| 349.52
#2009-02-13| 354.19
#2009-02-16| .
#2009-02-17| 336.56
#2009-02-18| 333.70
#2009-02-19| 336.30
#2009-02-20| 325.60
#2009-02-23| 326.15
#2009-02-24| 326.50
#2009-02-25| 328.57
#2009-02-26| 330.77
#2009-02-27| 323.50
#2009-03-02| 309.32
#2009-03-03| 309.65
#2009-03-04| 316.54
#2009-03-05| 313.21
#2009-03-06| 312.52
#2009-03-09| 310.60
#2009-03-10| 323.78
#2009-03-11| 331.28
#2009-03-12| 339.48
#2009-03-13| 347.66
#2009-03-16| 356.17
#2009-03-17| 359.52
#2009-03-18| 362.40
#2009-03-19| 372.91
#2009-03-20| 370.12
#2009-03-23| 376.92
#2009-03-24| 378.27
#2009-03-25| 383.02
#2009-03-26| 385.17
#2009-03-27| 381.86
#2009-03-30| 368.40
#2009-03-31| 372.43
#2009-04-01| 380.49
#2009-04-02| 401.08
#2009-04-03| 406.84
#2009-04-06| 414.43
#2009-04-07| 409.25
#2009-04-08| 408.93
#2009-04-09| 420.93
#2009-04-10| .
#2009-04-13| 428.82
#2009-04-14| 427.39
#2009-04-15| 424.15
#2009-04-16| 433.91
#2009-04-17| 431.40
#2009-04-20| 425.98
#2009-04-21| 423.63
#2009-04-22| 431.65
#2009-04-23| 434.63
#2009-04-24| 442.69
#2009-04-27| 430.50
#2009-04-28| 426.63
#2009-04-29| 436.53
#2009-04-30| 444.97
#2009-05-01| 444.84
#2009-05-04| 471.87
#2009-05-05| 472.08
#2009-05-06| 474.62
#2009-05-07| 479.21
#2009-05-08| 486.36
#2009-05-11| 484.26
#2009-05-12| 480.25
#2009-05-13| 476.37
#2009-05-14| 472.26
#2009-05-15| 478.51
#2009-05-18| 486.38
#2009-05-19| 494.12
#2009-05-20| 496.21
#2009-05-21| 485.01
#2009-05-22| 490.29
#2009-05-25| .
#2009-05-26| 486.99
#2009-05-27| 489.76
#2009-05-28| 498.11
#2009-05-29| 508.77
#2009-06-01| 520.61
#2009-06-02| 516.45
#2009-06-03| 510.16
#2009-06-04| 513.28
#2009-06-05| 515.65
#2009-06-08| 504.61
#2009-06-09| 503.34
#2009-06-10| 510.02
#2009-06-11| 512.75
#2009-06-12| 512.42
#2009-06-15| 508.85
#2009-06-16| 510.00
#2009-06-17| 503.53
#2009-06-18| 506.00
#2009-06-19| 508.38
#2009-06-22| 497.93
#2009-06-23| 496.24
#2009-06-24| 506.98
#2009-06-25| 513.37
#2009-06-26| 518.15
#2009-06-29| 518.53
#2009-06-30| 523.64
#2009-07-01| 528.04
#2009-07-02| 524.05
#2009-07-03| .
#2009-07-06| 515.98
#2009-07-07| 516.29
#2009-07-08| 511.27
#2009-07-09| 511.24
#2009-07-10| 511.72
#2009-07-13| 506.68
#2009-07-14| 513.86
#2009-07-15| 530.33
#2009-07-16| 534.46
#2009-07-17| 538.86
#2009-07-20| 553.34
#2009-07-21| 556.57
#2009-07-22| 557.78
#2009-07-23| 565.12
#2009-07-24| 567.10
#2009-07-27| 572.80
#2009-07-28| 573.40
#2009-07-29| 569.92
#2009-07-30| 573.74
#2009-07-31| 580.26
#2009-08-03| 593.42
#2009-08-04| 592.39
#2009-08-05| 589.24
#2009-08-06| 583.16
#2009-08-07| 585.20
#2009-08-10| 588.19
#2009-08-11| 578.46
#2009-08-12| 575.82
#2009-08-13| 579.94
#2009-08-14| 577.43
#2009-08-17| 558.91
#2009-08-18| 564.90
#2009-08-19| 566.10
#2009-08-20| 576.16
#2009-08-21| 582.31
#2009-08-24| 582.01
#2009-08-25| 576.11
#2009-08-26| 574.83
#2009-08-27| 571.19
#2009-08-28| 576.47
#2009-08-31| 571.60
#2009-09-01| 566.96
#2009-09-02| 558.44
#2009-09-03| 567.30
#2009-09-04| 578.45
#2009-09-07| .
#2009-09-08| 585.15
#2009-09-09| 588.37
#2009-09-10| 594.33
#2009-09-11| 610.63
#2009-09-14| 603.62
#2009-09-15| 605.97
#2009-09-16| 616.81
#2009-09-17| 625.18
#2009-09-18| 627.66
#2009-09-21| 623.95
#2009-09-22| 623.61
#2009-09-23| 618.95
#2009-09-24| 616.98
#2009-09-25| 619.92
#2009-09-28| 619.89
#2009-09-29| 626.02
#2009-09-30| 624.92
#2009-10-01| 617.56
#2009-10-02| 616.03
#2009-10-05| 624.01
#2009-10-06| 635.51
#2009-10-07| 636.15
#2009-10-08| 644.81
#2009-10-09| 648.10
#2009-10-12| 653.78
#2009-10-13| 657.48
#2009-10-14| 661.73
#2009-10-15| 659.59
#2009-10-16| 652.62
#2009-10-19| 656.31
#2009-10-20| 655.29
#2009-10-21| 654.39
#2009-10-22| 650.69
#2009-10-23| 656.58
#2009-10-26| 652.35
#2009-10-27| 642.85
#2009-10-28| 627.14
#2009-10-29| 633.41
#2009-10-30| 631.46
#2009-11-02| 628.88
#2009-11-03| 624.06
#2009-11-04| 634.35
#2009-11-05| 632.97
#2009-11-06| 636.93
#2009-11-09| 651.90
#2009-11-10| 655.71
#2009-11-11| 664.49
#2009-11-12| 659.70
#2009-11-13| 665.19
#2009-11-16| 682.29
#2009-11-17| 678.31
#2009-11-18| 677.77
#2009-11-19| 673.17
#2009-11-20| 669.97
#2009-11-23| 681.46
#2009-11-24| 683.92
#2009-11-25| 691.65
#2009-11-26| .
#2009-11-27| 674.10
#2009-11-30| 681.27
#2009-12-01| 697.42
#2009-12-02| 705.51
#2009-12-03| 708.73
#2009-12-04| 712.41
#2009-12-07| 715.09
#2009-12-08| 710.33
#2009-12-09| 703.18
#2009-12-10| 704.30
#2009-12-11| 706.99
#2009-12-14| 718.00
#2009-12-15| 719.49
#2009-12-16| 717.80
#2009-12-17| 703.00
#2009-12-18| 699.86
#2009-12-21| 693.41
#2009-12-22| 698.15
#2009-12-23| 708.01
#2009-12-24| 713.05
#2009-12-25| .
#2009-12-28| 718.69
#2009-12-29| 722.19
#2009-12-30| 725.52
#2009-12-31| 726.34
#2010-01-01| .
#2010-01-04| 738.87
#2010-01-05| 739.02
#2010-01-06| 740.86
#2010-01-07| 735.95
#2010-01-08| 737.39
#2010-01-11| 742.52
#2010-01-12| 743.78
#2010-01-13| 736.48
#2010-01-14| 736.39
#2010-01-15| 734.96
#2010-01-18| .
#2010-01-19| 738.10
#2010-01-20| 729.52
#2010-01-21| 712.84
#2010-01-22| 698.15
#2010-01-25| 700.26
#2010-01-26| 691.67
#2010-01-27| 686.35
#2010-01-28| 692.53
#2010-01-29| 693.73
#2010-02-01| 693.05
#2010-02-02| 698.39
#2010-02-03| 705.50
#2010-02-04| 688.58
#2010-02-05| 670.90
#2010-02-08| 669.63
#2010-02-09| 678.91
#2010-02-10| 683.97
#2010-02-11| 689.87
#2010-02-12| 691.90
#2010-02-15| .
#2010-02-16| 700.67
#2010-02-17| 711.57
#2010-02-18| 716.66
#2010-02-19| 711.60
#2010-02-22| 715.68
#2010-02-23| 712.66
#2010-02-24| 710.48
#2010-02-25| 706.66
#2010-02-26| 720.74
#2010-03-01| 729.21
#2010-03-02| 738.94
#2010-03-03| 742.61
#2010-03-04| 737.54
#2010-03-05| 745.15
#2010-03-08| 754.43
#2010-03-09| 752.45
#2010-03-10| 757.46
#2010-03-11| 756.36
#2010-03-12| 757.90
#2010-03-15| 751.76
#2010-03-16| 757.65
#2010-03-17| 764.44
#2010-03-18| 765.71
#2010-03-19| 760.08
#2010-03-22| 756.65
#2010-03-23| 759.52
#2010-03-24| 754.27
#2010-03-25| 757.03
#2010-03-26| 756.85
#2010-03-29| 757.88
#2010-03-30| 758.98
#2010-03-31| 759.38
#2010-04-01| 770.62
#2010-04-02| .
#2010-04-05| 773.64
#2010-04-06| 780.66
#2010-04-07| 789.39
#2010-04-08| 781.18
#2010-04-09| 784.41
#2010-04-12| 785.58
#2010-04-13| 780.01
#2010-04-14| 788.18
#2010-04-15| 788.11
#2010-04-16| 773.35
#2010-04-19| 762.77
#2010-04-20| 774.11
#2010-04-21| 777.23
#2010-04-22| 773.29
#2010-04-23| 776.87
#2010-04-26| 784.35
#2010-04-27| 770.61
#2010-04-28| 761.64
#2010-04-29| 766.73
#2010-04-30| 768.00
#2010-05-03| 769.33
#2010-05-04| 756.77
#2010-05-05| 743.03
#2010-05-06| 723.95
#2010-05-07| 705.68
#2010-05-10| 741.63
#2010-05-11| 743.54
#2010-05-12| 753.20
#2010-05-13| 755.45
#2010-05-14| 738.10
#2010-05-17| 729.49
#2010-05-18| 726.79
#2010-05-19| 710.39
#2010-05-20| 683.46
#2010-05-21| 689.78
#2010-05-24| 693.41
#2010-05-25| 671.02
#2010-05-26| 707.86
#2010-05-27| 719.72
#2010-05-28| 726.14
#2010-05-31| .
#2010-06-01| 719.78
#2010-06-02| 725.56
#2010-06-03| 734.32
#2010-06-04| 725.97
#2010-06-07| 713.14
#2010-06-08| 718.49
#2010-06-09| 726.89
#2010-06-10| 738.69
#2010-06-11| 748.22
#2010-06-14| 760.68
#2010-06-15| 767.40
#2010-06-16| 773.05
#2010-06-17| 780.14
#2010-06-18| 787.07
#2010-06-21| 797.88
#2010-06-22| 794.98
#2010-06-23| 791.31
#2010-06-24| 780.66
#2010-06-25| 778.36
#2010-06-28| 782.70
#2010-06-29| 763.50
#2010-06-30| 756.40
#2010-07-01| 749.71
#2010-07-02| 754.08
#2010-07-05| .
#2010-07-06| 765.90
#2010-07-07| 772.86
#2010-07-08| 778.59
#2010-07-09| 781.70
#2010-07-12| 779.71
#2010-07-13| 791.13
#2010-07-14| 798.48
#2010-07-15| 798.72
#2010-07-16| 797.98
#2010-07-19| 794.47
#2010-07-20| 799.16
#2010-07-21| 810.15
#2010-07-22| 817.77
#2010-07-23| 824.31
#2010-07-26| 826.07
#2010-07-27| 827.56
#2010-07-28| 825.15
#2010-07-29| 830.64
#2010-07-30| 831.59
#2010-08-02| 844.27
#2010-08-03| 837.49
#2010-08-04| 838.64
#2010-08-05| 839.31
#2010-08-06| 835.04
#2010-08-09| 841.49
#2010-08-10| 834.01
#2010-08-11| 822.42
#2010-08-12| 820.67
#2010-08-13| 821.58
#2010-08-16| 827.00
#2010-08-17| 836.03
#2010-08-18| 837.24
#2010-08-19| 835.61
#2010-08-20| 833.13
#2010-08-23| 832.31
#2010-08-24| 827.31
#2010-08-25| 813.96
#2010-08-26| 816.38
#2010-08-27| 823.26
#2010-08-30| 827.05
#2010-08-31| 836.62
#2010-09-01| 855.32
#2010-09-02| 860.99
#2010-09-03| 867.70
#2010-09-06| .
#2010-09-07| 861.48
#2010-09-08| 865.84
#2010-09-09| 877.66
#2010-09-10| 881.50
#2010-09-13| 891.79
#2010-09-14| 896.02
#2010-09-15| 898.19
#2010-09-16| 896.08
#2010-09-17| 897.67
#2010-09-20| 904.21
#2010-09-21| 903.78
#2010-09-22| 907.80
#2010-09-23| 906.45
#2010-09-24| 916.91
#2010-09-27| 928.11
#2010-09-28| 931.79
#2010-09-29| 936.49
#2010-09-30| 947.39
#2010-10-01| 952.88
#2010-10-04| 948.79
#2010-10-05| 956.42
#2010-10-06| 960.93
#2010-10-07| 956.14
#2010-10-08| 952.56
#2010-10-11| 958.61
#2010-10-12| 955.65
#2010-10-13| 969.67
#2010-10-14| 972.29
#2010-10-15| 963.83
#2010-10-18| 967.72
#2010-10-19| 955.30
#2010-10-20| 961.19
#2010-10-21| 970.12
#2010-10-22| 973.73
#2010-10-25| 977.29
#2010-10-26| 970.07
#2010-10-27| 962.26
#2010-10-28| 977.45
#2010-10-29| 989.16
#2010-11-01| 997.99
#2010-11-02|1005.00
#2010-11-03|1010.28
#2010-11-04|1018.14
#2010-11-05|1019.23
#2010-11-08|1013.05
#2010-11-09|1015.64
#2010-11-10|1008.33
#2010-11-11|1004.18
#2010-11-12| 993.73
#2010-11-15| 991.38
#2010-11-16| 979.30
#2010-11-17| 977.39
#2010-11-18| 993.72
#2010-11-19| 999.26
#2010-11-22|1001.87
#2010-11-23| 979.18
#2010-11-24| 985.11
#2010-11-25| .
#2010-11-26| 981.18
#2010-11-29| 973.29
#2010-11-30| 970.98
#2010-12-01| 988.74
#2010-12-02|1000.36
#2010-12-03|1004.72
#2010-12-06|1008.34
#2010-12-07|1006.70
#2010-12-08| 994.52
#2010-12-09| 994.16
#2010-12-10| 987.46
#2010-12-13| 990.78
#2010-12-14| 994.35
#2010-12-15| 990.44
#2010-12-16| 985.48
#2010-12-17| 986.63
#2010-12-20| 982.69
#2010-12-21| 992.04
#2010-12-22| 991.88
#2010-12-23| 998.11
#2010-12-24| .
#2010-12-27| 993.97
#2010-12-28| 992.79
#2010-12-29|1003.79
#2010-12-30|1008.98
#2010-12-31|1014.29
#2011-01-03|1021.40
#2011-01-04|1013.13
#2011-01-05|1009.93
#2011-01-06|1003.61
#2011-01-07|1003.35
#2011-01-10| 989.65
#2011-01-11| 986.96
#2011-01-12| 996.34
#2011-01-13| 994.56
#2011-01-14| 987.49
#2011-01-17| .
#2011-01-18| 976.71
#2011-01-19| 968.63
#2011-01-20| 953.99
#2011-01-21| 951.03
#2011-01-24| 952.16
#2011-01-25| 952.25
#2011-01-26| 955.50
#2011-01-27| 955.93
#2011-01-28| 934.54
#2011-01-31| 926.92
#2011-02-01| 937.30
#2011-02-02| 941.25
#2011-02-03| 930.56
#2011-02-04| 929.81
#2011-02-07| 926.72
#2011-02-08| 929.38
#2011-02-09| 912.36
#2011-02-10| 896.20
#2011-02-11| 903.08
#2011-02-14| 915.17
#2011-02-15| 912.82
#2011-02-16| 917.11
#2011-02-17| 922.07
#2011-02-18| 934.80
#2011-02-21| .
#2011-02-22| 915.21
#2011-02-23| 899.99
#2011-02-24| 895.86
#2011-02-25| 908.87
#2011-02-28| 917.54
#2011-03-01| 917.02
#2011-03-02| 922.08
#2011-03-03| 936.68
#2011-03-04| 947.03
#2011-03-07| 943.52
#2011-03-08| 943.04
#2011-03-09| 942.67
#2011-03-10| 932.54
#2011-03-11| 933.66
#2011-03-14| 935.74
#2011-03-15| 917.59
#2011-03-16| 915.38
#2011-03-17| 905.89
#2011-03-18| 911.20
#2011-03-21| 921.52
#2011-03-22| 936.87
#2011-03-23| 940.16
#2011-03-24| 946.61
#2011-03-25| 946.98
#2011-03-28| 942.68
#2011-03-29| 945.04
#2011-03-30| 965.58
#2011-03-31| 974.37
#2011-04-01| 991.06
#2011-04-04|1001.08
#2011-04-05| 996.90
#2011-04-06| 998.66
#2011-04-07| 997.53
#2011-04-08|1004.31
#2011-04-11|1005.59
#2011-04-12| 989.28
#2011-04-13| 990.38
#2011-04-14| 986.56
#2011-04-15| 988.22
#2011-04-18| 977.22
#2011-04-19| 982.81
#2011-04-20|1001.05
#2011-04-21|1011.22
#2011-04-22| .
#2011-04-25|1012.35
#2011-04-26|1016.33
#2011-04-27|1020.23
#2011-04-28|1023.96
#2011-04-29|1034.71
#2011-05-02|1038.72
#2011-05-03|1022.04
#2011-05-04|1010.98
#2011-05-05| 999.55
#2011-05-06|1016.57
#2011-05-09|1013.16
#2011-05-10|1020.92
#2011-05-11|1015.68
#2011-05-12|1005.67
#2011-05-13|1003.94
#2011-05-16|1001.76
#2011-05-17| 994.73
#2011-05-18| 999.26
#2011-05-19| 998.75
#2011-05-20| 997.77
#2011-05-23| 981.10
#2011-05-24| 996.03
#2011-05-25| 991.12
#2011-05-26|1002.96
#2011-05-27|1016.07
#2011-05-30| .
#2011-05-31|1025.92
#2011-06-01|1018.68
#2011-06-02|1023.00
#2011-06-03|1027.34
#2011-06-06|1020.21
#2011-06-07|1025.22
#2011-06-08|1020.23
#2011-06-09|1014.91
#2011-06-10|1007.76
#2011-06-13|1002.13
#2011-06-14|1009.28
#2011-06-15| 998.12
#2011-06-16| 977.51
#2011-06-17| 979.45
#2011-06-20| 978.05
#2011-06-21| 987.94
#2011-06-22| 989.46
#2011-06-23| 976.62
#2011-06-24| 978.62
#2011-06-27| 980.02
#2011-06-28| 999.90
#2011-06-29|1005.87
#2011-06-30|1016.46
#2011-07-01|1026.92
#2011-07-04| .
#2011-07-05|1037.34
#2011-07-06|1028.21
#2011-07-07|1036.63
#2011-07-08|1027.94
#2011-07-11|1009.65
#2011-07-12|1001.73
#2011-07-13|1021.19
#2011-07-14|1018.47
#2011-07-15|1018.90
#2011-07-18|1005.20
#2011-07-19|1011.92
#2011-07-20|1014.14
#2011-07-21|1021.90
#2011-07-22|1024.95
#2011-07-25|1023.39
#2011-07-26|1028.90
#2011-07-27|1020.37
#2011-07-28|1027.99
#2011-07-29|1028.55
#2011-08-01|1034.78
#2011-08-02|1019.81
#2011-08-03|1001.03
#2011-08-04| 968.11
#2011-08-05| 957.82
#2011-08-08| 906.62
#2011-08-09| 902.44
#2011-08-10| 910.13
#2011-08-11| 921.48
#2011-08-12| 935.08
#2011-08-15| 956.56
#2011-08-16| 955.53
#2011-08-17| 967.83
#2011-08-18| 951.56
#2011-08-19| 946.37
#2011-08-22| 947.24
#2011-08-23| 964.84
#2011-08-24| 960.03
#2011-08-25| 942.29
#2011-08-26| 938.10
#2011-08-29| 968.54
#2011-08-30| 972.49
#2011-08-31| 999.80
#2011-09-01|1013.13
#2011-09-02| 995.21
#2011-09-05| .
#2011-09-06| 965.38
#2011-09-07| 980.49
#2011-09-08| 983.16
#2011-09-09| 959.31
#2011-09-12| 937.74
#2011-09-13| 932.36
#2011-09-14| 925.11
#2011-09-15| 938.57
#2011-09-16| 939.47
#2011-09-19| 910.79
#2011-09-20| 903.23
#2011-09-21| 875.85
#2011-09-22| 817.13
#2011-09-23| 811.19
#2011-09-26| 816.95
#2011-09-27| 858.66
#2011-09-28| 852.77
#2011-09-29| 849.55
#2011-09-30| 826.01
#2011-10-03| 799.71
#2011-10-04| 780.22
#2011-10-05| 793.35
#2011-10-06| 819.42
#2011-10-07| 842.95
#2011-10-10| 853.49
#2011-10-11| 855.58
#2011-10-12| 868.72
#2011-10-13| 869.35
#2011-10-14| 876.10
#2011-10-17| 876.94
#2011-10-18| 873.49
#2011-10-19| 879.47
#2011-10-20| 855.56
#2011-10-21| 866.36
#2011-10-24| 889.32
#2011-10-25| 896.31
#2011-10-26| 900.78
#2011-10-27| 930.96
#2011-10-28| 946.84
#2011-10-31| 924.49
#2011-11-01| 894.95
#2011-11-02| 901.22
#2011-11-03| 911.83
#2011-11-04| 911.04
#2011-11-07| 912.01
#2011-11-08| 921.27
#2011-11-09| 904.86
#2011-11-10| 893.13
#2011-11-11| 914.03
#2011-11-14| 910.16
#2011-11-15| 903.11
#2011-11-16| 897.82
#2011-11-17| 890.80
#2011-11-18| 878.28
#2011-11-21| 859.28
#2011-11-22| 855.32
#2011-11-23| 837.02
#2011-11-24| .
#2011-11-25| 832.94
#2011-11-28| 859.55
#2011-11-29| 866.47
#2011-11-30| 903.10
#2011-12-01| 913.29
#2011-12-02| 911.42
#2011-12-05| 915.90
#2011-12-06| 909.64
#2011-12-07| 914.19
#2011-12-08| 904.40
#2011-12-09| 906.11
#2011-12-12| 892.24
#2011-12-13| 882.17
#2011-12-14| 865.67
#2011-12-15| 865.81
#2011-12-16| 870.91
#2011-12-19| 861.16
#2011-12-20| 869.08
#2011-12-21| 877.57
#2011-12-22| 884.18
#2011-12-23| 885.99
#2011-12-26| .
#2011-12-27| 882.03
#2011-12-28| 876.85
#2011-12-29| 883.48
#2011-12-30| 888.66
#2012-01-02| .
#2012-01-03| 908.21
#2012-01-04| 905.50
#2012-01-05| 901.46
#2012-01-06| 896.34
#2012-01-09| 899.10
#2012-01-10| 912.85
#2012-01-11| 911.96
#2012-01-12| 919.10
#2012-01-13| 909.96
#2012-01-16| .
#2012-01-17| 928.35
#2012-01-18| 939.13
#2012-01-19| 951.92
#2012-01-20| 947.73
#2012-01-23| 949.82
#2012-01-24| 941.08
#2012-01-25| 940.62
#2012-01-26| 958.39
#2012-01-27| 956.64
#2012-01-30| 946.21
#2012-01-31| 962.69
#2012-02-01| 979.94
#2012-02-02| 990.02
#2012-02-03| 997.84
#2012-02-06| 999.57
#2012-02-07|1000.70
#2012-02-08|1005.66
#2012-02-09|1000.61
#2012-02-10| 988.14
#2012-02-13| 994.60
#2012-02-14| 989.50
#2012-02-15| 998.67
#2012-02-16| 995.82
#2012-02-17|1007.19
#2012-02-20| .
#2012-02-21|1014.78
#2012-02-22|1021.57
#2012-02-23|1023.54
#2012-02-24|1030.27
#2012-02-27|1025.01
#2012-02-28|1034.61
#2012-02-29|1046.00
#2012-03-01|1043.89
#2012-03-02|1044.94
#2012-03-05|1035.44
#2012-03-06|1011.75
#2012-03-07|1010.03
#2012-03-08|1035.06
#2012-03-09|1038.31
#2012-03-12|1029.12
#2012-03-13|1040.93
#2012-03-14|1041.50
#2012-03-15|1042.96
#2012-03-16|1042.76
#2012-03-19|1044.24
#2012-03-20|1032.04
#2012-03-21|1025.67
#2012-03-22|1015.11
#2012-03-23|1015.95
#2012-03-26|1029.09
#2012-03-27|1041.37
#2012-03-28|1029.71
#2012-03-29|1023.84
#2012-03-30|1034.12
#2012-04-02|1052.71
#2012-04-03|1055.69
#2012-04-04|1039.52
#2012-04-05|1041.26
#2012-04-06| .
#2012-04-09|1035.70
#2012-04-10|1021.35
#2012-04-11|1017.87
#2012-04-12|1021.29
#2012-04-13|1013.13
#2012-04-16|1005.08
#2012-04-17|1015.16
#2012-04-18|1018.44
#2012-04-19|1020.18
#2012-04-20|1028.31
#2012-04-23|1001.31
#2012-04-24|1001.04
#2012-04-25|1008.15
#2012-04-26|1011.04
#2012-04-27|1017.41
#2012-04-30|1018.79
#2012-05-01|1019.33
#2012-05-02|1016.70
#2012-05-03|1017.28
#2012-05-04|1008.51
#2012-05-07| 999.11
#2012-05-08| 991.44
#2012-05-09| 974.92
#2012-05-10| 981.86
#2012-05-11| 982.13
#2012-05-14| 954.27
#2012-05-15| 942.86
#2012-05-16| 932.42
#2012-05-17| 920.84
#2012-05-18| 913.34
#2012-05-21| 918.11
#2012-05-22| 920.47
#2012-05-23| 891.38
#2012-05-24| 901.20
#2012-05-25| 904.31
#2012-05-28| .
#2012-05-29| 919.49
#2012-05-30| 905.61
#2012-05-31| 897.46
#2012-06-01| 883.58
#2012-06-04| 882.19
#2012-06-05| 887.56
#2012-06-06| 902.22
#2012-06-07| 911.45
#2012-06-08| 906.54
#2012-06-11| 913.06
#2012-06-12| 912.28
#2012-06-13| 913.46
#2012-06-14| 914.44
#2012-06-15| 925.16
#2012-06-18| 926.75
#2012-06-19| 940.91
#2012-06-20| 947.97
#2012-06-21| 929.74
#2012-06-22| 920.75
#2012-06-25| 910.58
#2012-06-26| 912.06
#2012-06-27| 919.99
#2012-06-28| 916.07
#2012-06-29| 944.81
#2012-07-02| 945.87
#2012-07-03| 965.06
#2012-07-04| .
#2012-07-05| 964.77
#2012-07-06| 956.52
#2012-07-09| 951.18
#2012-07-10| 954.68
#2012-07-11| 954.82
#2012-07-12| 940.56
#2012-07-13| 948.71
#2012-07-16| 954.30
#2012-07-17| 963.40
#2012-07-18| 961.96
#2012-07-19| 968.03
#2012-07-20| 959.09
#2012-07-23| 940.54
#2012-07-24| 941.95
#2012-07-25| 937.06
#2012-07-26| 954.23
#2012-07-27| 975.56
#2012-07-30| 982.60
#2012-07-31| 981.98
#2012-08-01| 981.41
#2012-08-02| 975.82
#2012-08-03| 998.34
#2012-08-06|1008.19
#2012-08-07|1001.39
#2012-08-08| 997.65
#2012-08-09|1003.29
#2012-08-10|1006.68
#2012-08-13| 999.21
#2012-08-14|1001.68
#2012-08-15| 990.36
#2012-08-16| 992.18
#2012-08-17| 977.25
#2012-08-20| 981.16
#2012-08-21| 994.09
#2012-08-22| 988.70
#2012-08-23| 994.21
#2012-08-24| 983.45
#2012-08-27| 985.11
#2012-08-28| 982.75
#2012-08-29| 981.19
#2012-08-30| 974.25
#2012-08-31| 978.09
#2012-09-03| .
#2012-09-04| 982.72
#2012-09-05| 979.30
#2012-09-06| 991.69
#2012-09-07| 997.36
#2012-09-10| 994.33
#2012-09-11|1000.79
#2012-09-12| 995.53
#2012-09-13|1003.90
#2012-09-14|1021.16
#2012-09-17|1019.03
#2012-09-18|1013.60
#2012-09-19|1011.66
#2012-09-20|1008.67
#2012-09-21|1019.51
#2012-09-24|1017.30
#2012-09-25|1019.76
#2012-09-26|1009.92
#2012-09-27|1017.71
#2012-09-28|1016.55
#2012-10-01|1019.47
#2012-10-02|1024.76
#2012-10-03|1027.53
#2012-10-04|1026.80
#2012-10-05|1024.35
#2012-10-08|1007.61
#2012-10-09|1013.00
#2012-10-10|1013.28
#2012-10-11|1019.03
#2012-10-12|1026.25
#2012-10-15|1028.20
#2012-10-16|1040.92
#2012-10-17|1051.70
#2012-10-18|1051.48
#2012-10-19|1047.01
#2012-10-22|1049.02
#2012-10-23|1037.73
#2012-10-24|1038.11
#2012-10-25|1037.32
#2012-10-26|1036.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1037.84
#2012-11-01|1044.53
#2012-11-02|1046.45
#2012-11-05|1052.77
#2012-11-06|1052.90
#2012-11-07|1048.40
#2012-11-08|1041.83
#2012-11-09|1043.09
#2012-11-12|1043.70
#2012-11-13|1040.45
#2012-11-14|1029.15
#2012-11-15|1030.91
#2012-11-16|1032.22
#2012-11-19|1041.18
#2012-11-20|1040.16
#2012-11-21|1039.87
#2012-11-22| .
#2012-11-23|1048.49
#2012-11-26|1052.16
#2012-11-27|1055.28
#2012-11-28|1051.64
#2012-11-29|1062.69
#2012-11-30|1057.53
#2012-12-03|1061.74
#2012-12-04|1064.57
#2012-12-05|1077.49
#2012-12-06|1088.21
#2012-12-07|1094.27
#2012-12-10|1096.30
#2012-12-11|1103.81
#2012-12-12|1106.02
#2012-12-13|1104.29
#2012-12-14|1107.01
#2012-12-17|1112.99
#2012-12-18|1117.53
#2012-12-19|1117.11
#2012-12-20|1121.70
#2012-12-21|1114.88
#2012-12-24|1112.68
#2012-12-25|1113.00
#2012-12-26|1118.82
#2012-12-27|1124.75
#2012-12-28|1127.97
#2012-12-31|1131.32
#2013-01-01|1131.32
#2013-01-02|1149.46
#2013-01-03|1150.87
#2013-01-04|1154.50
#2013-01-07|1157.42
#2013-01-08|1146.67
#2013-01-09|1152.67
#2013-01-10|1151.44
#2013-01-11|1140.67
#2013-01-14|1133.29
#2013-01-15|1120.92
#2013-01-16|1120.01
#2013-01-17|1127.74
#2013-01-18|1125.34
#2013-01-21|1127.59
#2013-01-22|1117.94
#2013-01-23|1117.06
#2013-01-24|1115.75
#2013-01-25|1120.60
#2013-01-28|1117.40
#2013-01-29|1121.63
#2013-01-30|1114.52
#2013-01-31|1108.97
#2013-02-01|1130.44
#2013-02-04|1132.57
#2013-02-05|1138.22
#2013-02-06|1137.72
#2013-02-07|1135.28
#2013-02-08|1135.94
#2013-02-11|1134.32
#2013-02-12|1131.80
#2013-02-13|1135.13
#2013-02-14|1133.22
#2013-02-15|1131.74
#2013-02-18|1126.44
#2013-02-19|1126.38
#2013-02-20|1126.78
#2013-02-21|1112.63
#2013-02-22|1104.05
#2013-02-25|1107.50
#2013-02-26|1100.81
#2013-02-27|1104.27
#2013-02-28|1103.44
#2013-03-01|1100.99
#2013-03-04|1093.53
#2013-03-05|1101.01
#2013-03-06|1107.41
#2013-03-07|1102.94
#2013-03-08|1124.81
#2013-03-11|1124.53
#2013-03-12|1121.82
#2013-03-13|1118.98
#2013-03-14|1111.35
#2013-03-15|1106.97
#2013-03-18|1097.99
#2013-03-19|1090.57
#2013-03-20|1095.59
#2013-03-21|1093.05
#2013-03-22|1082.95
#2013-03-25|1092.06
#2013-03-26|1097.97
#2013-03-27|1100.52
#2013-03-28|1110.70
#2013-03-29|1114.05
#2013-04-01|1111.97
#2013-04-02|1110.63
#2013-04-03|1106.60
#2013-04-04|1099.98
#2013-04-05|1094.91
#2013-04-08|1105.34
#2013-04-09|1114.42
#2013-04-10|1124.89
#2013-04-11|1130.28
#2013-04-12|1127.33
#2013-04-15|1107.58
#2013-04-16|1110.30
#2013-04-17|1111.51
#2013-04-18|1108.29
#2013-04-19|1114.95
#2013-04-22|1110.08
#2013-04-23|1111.37
#2013-04-24|1110.82
#2013-04-25|1127.38
#2013-04-26|1122.66
#2013-04-29|1129.49
#2013-04-30|1136.71
#2013-05-01|1134.42
#2013-05-02|1137.47
#2013-05-03|1144.10
#2013-05-06|1138.78
#2013-05-07|1141.44
#2013-05-08|1145.40
#2013-05-09|1145.39
#2013-05-10|1132.58
#2013-05-13|1132.81
#2013-05-14|1143.39
#2013-05-15|1140.12
#2013-05-16|1138.42
#2013-05-17|1134.89
#2013-05-20|1132.05
#2013-05-21|1129.49
#2013-05-22|1136.49
#2013-05-23|1120.62
#2013-05-24|1123.54
#2013-05-27|1117.35
#2013-05-28|1124.15
#2013-05-29|1107.24
#2013-05-30|1097.63
#2013-05-31|1086.51
#2013-06-03|1072.98
#2013-06-04|1082.71
#2013-06-05|1062.30
#2013-06-06|1052.80
#2013-06-07|1052.36
#2013-06-10|1044.64
#2013-06-11|1026.51
#2013-06-12|1028.99
#2013-06-13|1028.53
#2013-06-14|1044.37
#2013-06-17|1049.49
#2013-06-18|1045.08
#2013-06-19|1038.67
#2013-06-20| 983.46
#2013-06-21| 983.97
#2013-06-24| 968.88
#2013-06-25| 975.79
#2013-06-26|1003.74
#2013-06-27|1024.24
#2013-06-28|1040.31
#2013-07-01|1048.12
#2013-07-02|1038.12
#2013-07-03|1015.70
#2013-07-04|1029.64
#2013-07-05|1015.66
#2013-07-08|1010.22
#2013-07-09|1017.54
#2013-07-10|1016.18
#2013-07-11|1039.58
#2013-07-12|1043.99
#2013-07-15|1056.85
#2013-07-16|1054.46
#2013-07-17|1052.98
#2013-07-18|1053.09
#2013-07-19|1050.07
#2013-07-22|1050.66
#2013-07-23|1064.69
#2013-07-24|1060.60
#2013-07-25|1050.65
#2013-07-26|1049.16
#2013-07-29|1042.99
#2013-07-30|1044.05
#2013-07-31|1032.95
#2013-08-01|1041.87
#2013-08-02|1042.69
#2013-08-05|1040.84
#2013-08-06|1028.48
#2013-08-07|1019.32
#2013-08-08|1029.96
#2013-08-09|1036.48
#2013-08-12|1034.62
#2013-08-13|1034.47
#2013-08-14|1034.21
#2013-08-15|1017.52
#2013-08-16|1013.54
#2013-08-19| 989.54
#2013-08-20| 984.20
#2013-08-21| 973.45
#2013-08-22| 965.42
#2013-08-23| 976.88
#2013-08-26| 970.36
#2013-08-27| 938.64
#2013-08-28| 931.28
#2013-08-29| 942.05
#2013-08-30| 949.63
#2013-09-02| 969.76
#2013-09-03| 961.27
#2013-09-04| 963.57
#2013-09-05| 974.06
#2013-09-06| 987.33
#2013-09-09|1012.45
#2013-09-10|1026.32
#2013-09-11|1032.69
#2013-09-12|1042.77
#2013-09-13|1039.86
#2013-09-16|1056.14
#2013-09-17|1059.91
#2013-09-18|1061.62
#2013-09-19|1086.80
#2013-09-20|1072.85
#2013-09-23|1080.17
#2013-09-24|1076.52
#2013-09-25|1072.74
#2013-09-26|1065.52
#2013-09-27|1057.84
#2013-09-30|1046.73
#2013-10-01|1057.51
#2013-10-02|1058.13
#2013-10-03|1059.73
#2013-10-04|1068.83
#2013-10-07|1067.76
#2013-10-08|1070.37
#2013-10-09|1067.03
#2013-10-10|1079.62
#2013-10-11|1087.92
#2013-10-14|1083.77
#2013-10-15|1090.23
#2013-10-16|1091.43
#2013-10-17|1095.76
#2013-10-18|1105.86
#2013-10-21|1104.76
#2013-10-22|1111.82
#2013-10-23|1102.42
#2013-10-24|1102.34
#2013-10-25|1098.00
#2013-10-28|1101.50
#2013-10-29|1103.98
#2013-10-30|1105.80
#2013-10-31|1097.78
#2013-11-01|1087.10
#2013-11-04|1087.67
#2013-11-05|1075.62
#2013-11-06|1073.35
#2013-11-07|1064.65
#2013-11-08|1049.59
#2013-11-11|1041.33
#2013-11-12|1040.82
#2013-11-13|1036.87
#2013-11-14|1053.69
#2013-11-15|1066.30
#2013-11-18|1082.93
#2013-11-19|1076.28
#2013-11-20|1074.57
#2013-11-21|1060.67
#2013-11-22|1066.81
#2013-11-25|1065.77
#2013-11-26|1065.38
#2013-11-27|1067.23
#2013-11-28|1071.56
#2013-11-29|1072.54
#2013-12-02|1061.12
#2013-12-03|1046.80
#2013-12-04|1040.13
#2013-12-05|1040.15
#2013-12-06|1046.45
#2013-12-09|1055.65
#2013-12-10|1056.13
#2013-12-11|1048.03
#2013-12-12|1039.39
#2013-12-13|1038.72
#2013-12-16|1045.12
#2013-12-17|1044.43
#2013-12-18|1043.20
#2013-12-19|1041.28
#2013-12-20|1039.34
#2013-12-23|1044.82
#2013-12-24|1044.80
#2013-12-25|1043.55
#2013-12-26|1039.30
#2013-12-27|1038.41
#2013-12-30|1043.70
#2013-12-31|1045.79
#2014-01-01|1045.79
#2014-01-02|1035.29
#2014-01-03|1024.93
#2014-01-06|1014.60
#2014-01-07|1017.37
#2014-01-08|1011.83
#2014-01-09| 999.40
#2014-01-10|1000.00
#2014-01-13| 999.93
#2014-01-14| 998.18
#2014-01-15| 996.77
#2014-01-16| 986.97
#2014-01-17| 975.60
#2014-01-20| 971.05
#2014-01-21| 963.43
#2014-01-22| 963.48
#2014-01-23| 953.84
#2014-01-24| 937.60
#2014-01-27| 928.95
#2014-01-28| 932.42
#2014-01-29| 921.22
#2014-01-30| 921.83
#2014-01-31| 922.61
#2014-02-03| 915.06
#2014-02-04| 911.51
#2014-02-05| 915.78
#2014-02-06| 927.52
#2014-02-07| 922.58
#2014-02-10| 917.68
#2014-02-11| 918.86
#2014-02-12| 928.53
#2014-02-13| 920.05
#2014-02-14| 930.54
#2014-02-17| 938.55
#2014-02-18| 927.05
#2014-02-19| 922.81
#2014-02-20| 920.34
#2014-02-21| 927.59
#2014-02-24| 932.75
#2014-02-25| 931.14
#2014-02-26| 931.61
#2014-02-27| 934.42
#2014-02-28| 939.24
#2014-03-03| 930.20
#2014-03-04| 940.29
#2014-03-05| 946.37
#2014-03-06| 955.43
#2014-03-07| 942.27
#2014-03-10| 933.91
#2014-03-11| 938.05
#2014-03-12| 930.15
#2014-03-13| 931.78
#2014-03-14| 930.99
#2014-03-17| 944.83
#2014-03-18| 957.80
#2014-03-19| 954.00
#2014-03-20| 950.97
#2014-03-21| 950.33
#2014-03-24| 952.01
#2014-03-25| 965.36
#2014-03-26| 969.97
#2014-03-27| 981.49
#2014-03-28| 995.25
#2014-03-31|1009.51
#2014-04-01|1013.91
#2014-04-02|1016.28
#2014-04-03|1009.94
#2014-04-04|1020.96
#2014-04-07|1026.02
#2014-04-08|1036.31
#2014-04-09|1031.52
#2014-04-10|1032.89
#2014-04-11|1029.33
#2014-04-14|1028.50
#2014-04-15|1015.60
#2014-04-16|1019.98
#2014-04-17|1026.18
#2014-04-18|1027.01
#2014-04-21|1025.60
#2014-04-22|1020.17
#2014-04-23|1011.55
#2014-04-24|1012.45
#2014-04-25|1002.46
#2014-04-28| 998.49
#2014-04-29|1008.58
#2014-04-30|1016.42
#2014-05-01|1017.74
#2014-05-02|1030.13
#2014-05-05|1027.99
#2014-05-06|1027.17
#2014-05-07|1037.68
#2014-05-08|1048.67
#2014-05-09|1045.23
#2014-05-12|1050.01
#2014-05-13|1058.40
#2014-05-14|1063.01
#2014-05-15|1055.05
#2014-05-16|1061.78
#2014-05-19|1063.91
#2014-05-20|1054.30
#2014-05-21|1055.63
#2014-05-22|1065.13
#2014-05-23|1067.40
#2014-05-26|1065.48
#2014-05-27|1059.24
#2014-05-28|1061.85
#2014-05-29|1072.76
#2014-05-30|1064.87
#2014-06-02|1060.35
#2014-06-03|1060.95
#2014-06-04|1061.99
#2014-06-05|1069.42
#2014-06-06|1084.07
#2014-06-09|1091.50
#2014-06-10|1098.90
#2014-06-11|1095.81
#2014-06-12|1096.32
#2014-06-13|1090.68
#2014-06-16|1091.40
#2014-06-17|1087.35
#2014-06-18|1086.66
#2014-06-19|1095.85
#2014-06-20|1087.33
#2014-06-23|1090.63
#2014-06-24|1101.19
#2014-06-25|1098.25
#2014-06-26|1098.25
#2014-06-27|1099.01
#2014-06-30|1101.93
#2014-07-01|1103.24
#2014-07-02|1104.28
#2014-07-03|1104.34
#2014-07-04|1103.80
#2014-07-07|1101.94
#2014-07-08|1108.31
#2014-07-09|1110.54
#2014-07-10|1110.43
#2014-07-11|1112.77
#2014-07-14|1119.95
#2014-07-15|1114.11
#2014-07-16|1116.49
#2014-07-17|1107.47
#2014-07-18|1103.30
#2014-07-21|1102.91
#2014-07-22|1116.28
#2014-07-23|1127.06
#2014-07-24|1132.18
#2014-07-25|1131.66
#2014-07-28|1134.80
#2014-07-29|1129.97
#2014-07-30|1118.01
#2014-07-31|1098.54
#2014-08-01|1105.41
#2014-08-04|1117.26
#2014-08-05|1104.15
#2014-08-06|1100.06
#2014-08-07|1090.80
#2014-08-08|1084.30
#2014-08-11|1096.01
#2014-08-12|1096.56
#2014-08-13|1107.82
#2014-08-14|1112.96
#2014-08-15|1112.41
#2014-08-18|1114.56
#2014-08-19|1112.73
#2014-08-20|1104.05
#2014-08-21|1110.79
#2014-08-22|1108.96
#2014-08-25|1113.95
#2014-08-26|1125.32
#2014-08-27|1139.14
#2014-08-28|1132.51
#2014-08-29|1129.89
#2014-09-01|1124.21
#2014-09-02|1119.38
#2014-09-03|1135.18
#2014-09-04|1132.66
#2014-09-05|1128.33
#2014-09-08|1128.64
#2014-09-09|1113.51
#2014-09-10|1109.17
#2014-09-11|1106.66
#2014-09-12|1097.06
#2014-09-15|1092.54
#2014-09-16|1094.56
#2014-09-17|1094.66
#2014-09-18|1086.40
#2014-09-19|1081.74
#2014-09-22|1064.29
#2014-09-23|1059.06
#2014-09-24|1067.35
#2014-09-25|1055.46
#2014-09-26|1056.14
#2014-09-29|1042.57
#2014-09-30|1046.45
#2014-10-01|1034.71
#2014-10-02|1031.15
#2014-10-03|1036.36
#2014-10-06|1057.01
#2014-10-07|1056.20
#2014-10-08|1045.68
#2014-10-09|1060.05
#2014-10-10|1045.13
#2014-10-13|1045.01
#2014-10-14|1044.64
#2014-10-15|1029.87
#2014-10-16|1018.22
#2014-10-17|1026.74
#2014-10-20|1021.33
#2014-10-21|1025.68
#2014-10-22|1022.83
#2014-10-23|1012.23
#2014-10-24|1017.79
#2014-10-27|1020.36
#2014-10-28|1047.61
#2014-10-29|1062.04
#2014-10-30|1073.04
#2014-10-31|1076.00
#2014-11-03|1064.29
#2014-11-04|1059.88
#2014-11-05|1054.54
#2014-11-06|1042.08
#2014-11-07|1035.38
#2014-11-10|1044.89
#2014-11-11|1037.04
#2014-11-12|1045.47
#2014-11-13|1045.41
#2014-11-14|1044.33
#2014-11-17|1040.78
#2014-11-18|1050.49
#2014-11-19|1051.91
#2014-11-20|1051.44
#2014-11-21|1073.39
#2014-11-24|1071.35
#2014-11-25|1070.06
#2014-11-26|1070.00
#2014-11-27|1071.37
#2014-11-28|1059.66
#2014-12-01|1038.83
#2014-12-02|1032.60
#2014-12-03|1041.22
#2014-12-04|1028.64
#2014-12-05|1020.52
#2014-12-08|1005.57
#2014-12-09|1000.78
#2014-12-10| 990.27
#2014-12-11| 978.31
#2014-12-12| 964.09
#2014-12-15| 947.90
#2014-12-16| 928.83
#2014-12-17| 949.45
#2014-12-18| 972.77
#2014-12-19| 974.88
#2014-12-22| 984.62
#2014-12-23| 980.16
#2014-12-24| 981.96
#2014-12-25| 980.99
#2014-12-26| 987.17
#2014-12-29| 992.61
#2014-12-30| 987.92
#2014-12-31| 987.72
#2015-01-01| 987.72
#2015-01-02| 969.01
#2015-01-05| 945.35
#2015-01-06| 943.98
#2015-01-07| 945.93
#2015-01-08| 969.03
#2015-01-09| 965.24
#2015-01-12| 953.10
#2015-01-13| 961.12
#2015-01-14| 960.19
#2015-01-15| 958.72
#2015-01-16| 956.32
#2015-01-19| 953.91
#2015-01-20| 956.19
#2015-01-21| 976.97
#2015-01-22| 988.05
#2015-01-23| 983.35
#2015-01-26| 981.92
#2015-01-27| 978.74
#2015-01-28| 967.51
#2015-01-29| 967.62
#2015-01-30| 948.80
#2015-02-02| 948.71
#2015-02-03| 958.30
#2015-02-04| 951.84
#2015-02-05| 957.94
#2015-02-06| 956.94
#2015-02-09| 962.94
#2015-02-10| 953.06
#2015-02-11| 940.07
#2015-02-12| 964.92
#2015-02-13| 981.72
#2015-02-16| 977.30
#2015-02-17| 971.50
#2015-02-18| 980.07
#2015-02-19| 991.31
#2015-02-20| 989.65
#2015-02-23| 996.90
#2015-02-24|1000.04
#2015-02-25|1005.85
#2015-02-26| 992.98
#2015-02-27| 984.17
#2015-03-02| 977.98
#2015-03-03| 971.65
#2015-03-04| 959.64
#2015-03-05| 963.31
#2015-03-06| 956.66
#2015-03-09| 944.66
#2015-03-10| 924.62
#2015-03-11| 925.85
#2015-03-12| 930.05
#2015-03-13| 907.74
#2015-03-16| 912.20
#2015-03-17| 920.22
#2015-03-18| 928.46
#2015-03-19| 929.04
#2015-03-20| 943.07
#2015-03-23| 953.11
#2015-03-24| 957.80
#2015-03-25| 959.16
#2015-03-26| 942.90
#2015-03-27| 942.10
#2015-03-30| 955.23
#2015-03-31| 961.62
#2015-04-01| 975.85
#2015-04-02| 985.34
#2015-04-03| 995.03
#2015-04-06|1006.16
#2015-04-07|1004.96
#2015-04-08|1023.24
#2015-04-09|1026.00
#2015-04-10|1031.18
#2015-04-13|1029.69
#2015-04-14|1027.39
#2015-04-15|1018.79
#2015-04-16|1023.58
#2015-04-17|1012.35
#2015-04-20|1011.75
#2015-04-21|1015.84
#2015-04-22|1008.03
#2015-04-23|1018.91
#2015-04-24|1029.83
#2015-04-27|1036.19
#2015-04-28|1039.24
#2015-04-29|1030.65
#2015-04-30|1022.90
#2015-05-01|1019.02
#2015-05-04|1015.02
#2015-05-05|1021.41
#2015-05-06|1020.01
#2015-05-07|1009.06
#2015-05-08|1025.45
#2015-05-11|1022.63
#2015-05-12|1023.82
#2015-05-13|1037.10
#2015-05-14|1043.44
#2015-05-15|1054.65
#2015-05-18|1046.90
#2015-05-19|1040.50
#2015-05-20|1036.91
#2015-05-21|1041.62
#2015-05-22|1036.67
#2015-05-25|1031.34
#2015-05-26|1014.27
#2015-05-27|1003.17
#2015-05-28| 997.74
#2015-05-29| 992.10
#2015-06-01| 981.71
#2015-06-02| 979.10
#2015-06-03| 971.42
#2015-06-04| 969.91
#2015-06-05| 959.82
#2015-06-08| 961.24
#2015-06-09| 963.83
#2015-06-10| 979.23
#2015-06-11| 980.00
#2015-06-12| 981.01
#2015-06-15| 980.22
#2015-06-16| 976.35
#2015-06-17| 977.95
#2015-06-18| 993.25
#2015-06-19| 981.43
#2015-06-22| 992.39
#2015-06-23| 989.49
#2015-06-24| 990.62
#2015-06-25| 991.68
#2015-06-26| 985.10
#2015-06-29| 968.75
#2015-06-30| 983.87
#2015-07-01| 982.86
#2015-07-02| 985.17
#2015-07-03| 976.42
#2015-07-06| 965.76
#2015-07-07| 948.59
#2015-07-08| 937.64
#2015-07-09| 942.19
#2015-07-10| 954.26
#2015-07-13| 964.37
#2015-07-14| 971.21
#2015-07-15| 972.52
#2015-07-16| 977.71
#2015-07-17| 970.46
#2015-07-20| 963.35
#2015-07-21| 968.15
#2015-07-22| 953.87
#2015-07-23| 941.76
#2015-07-24| 926.97
#2015-07-27| 917.44
#2015-07-28| 912.32
#2015-07-29| 926.15
#2015-07-30| 919.13
#2015-07-31| 927.21
#2015-08-03| 912.69
#2015-08-04| 925.36
#2015-08-05| 921.52
#2015-08-06| 919.93
#2015-08-07| 918.27
#2015-08-10| 921.42
#2015-08-11| 910.54
#2015-08-12| 899.99
#2015-08-13| 906.48
#2015-08-14| 903.36
#2015-08-17| 896.28
#2015-08-18| 892.28
#2015-08-19| 882.19
#2015-08-20| 878.97
#2015-08-21| 861.39
#2015-08-24| 824.38
#2015-08-25| 842.35
#2015-08-26| 841.41
#2015-08-27| 866.02
#2015-08-28| 869.74
#2015-08-31| 867.83
#2015-09-01| 848.14
#2015-09-02| 845.12
#2015-09-03| 853.03
#2015-09-04| 834.47
#2015-09-07| 821.13
#2015-09-08| 827.78
#2015-09-09| 835.33
#2015-09-10| 837.59
#2015-09-11| 835.28
#2015-09-14| 848.51
#2015-09-15| 946.27
#2015-09-16| 964.98
#2015-09-17| 965.68
#2015-09-18| 959.73
#2015-09-21| 944.59
#2015-09-22| 926.06
#2015-09-23| 913.68
#2015-09-24| 900.93
#2015-09-25| 912.19
#2015-09-28| 891.32
#2015-09-29| 891.92
#2015-09-30| 910.03
#2015-10-01| 918.05
#2015-10-02| 927.51
#2015-10-05| 952.86
#2015-10-06| 960.42
#2015-10-07| 980.70
#2015-10-08| 976.91
#2015-10-09| 989.70
#2015-10-12| 991.00
#2015-10-13| 973.95
#2015-10-14| 966.39
#2015-10-15| 989.99
#2015-10-16| 993.87
#2015-10-19| 985.59
#2015-10-20| 984.47
#2015-10-21| 973.82
#2015-10-22| 988.32
#2015-10-23| 992.32
#2015-10-26| 997.48
#2015-10-27| 986.99
#2015-10-28| 989.93
#2015-10-29| 968.76
#2015-10-30| 976.32
#2015-11-02| 983.57
#2015-11-03|1001.41
#2015-11-04|1003.63
#2015-11-05|1001.53
#2015-11-06| 984.26
#2015-11-09| 977.84
#2015-11-10| 970.31
#2015-11-11| 979.81
#2015-11-12| 973.07
#2015-11-13| 960.17
#2015-11-16| 952.08
#2015-11-17| 964.85
#2015-11-18| 961.73
#2015-11-19| 970.92
#2015-11-20| 983.51
#2015-11-23| 980.88
#2015-11-24| 977.55
#2015-11-25| 968.01
#2015-11-26| 963.55
#2015-11-27| 949.03
#2015-11-30| 930.33
#2015-12-01| 937.12
#2015-12-02| 931.37
#2015-12-03| 934.04
#2015-12-04| 924.07
#2015-12-07| 919.51
#2015-12-08| 906.03
#2015-12-09| 915.16
#2015-12-10| 886.06
#2015-12-11| 856.19
#2015-12-14| 875.96
#2015-12-15| 889.44
#2015-12-16| 892.13
#2015-12-17| 904.52
#2015-12-18| 894.48
#2015-12-21| 892.77
#2015-12-22| 893.52
#2015-12-23| 899.83
#2015-12-24| 899.60
#2015-12-25| 898.85
#2015-12-28| 905.25
#2015-12-29| 904.87
#2015-12-30| 883.85
#2015-12-31| 886.57
#2016-01-01| 886.57
#2016-01-04| 856.99
#2016-01-05| 865.93
#2016-01-06| 858.59
#2016-01-07| 832.01
#2016-01-08| 826.13
#2016-01-11| 809.06
#2016-01-12| 819.21
#2016-01-13| 829.95
#2016-01-14| 828.09
#2016-01-15| 807.41
#2016-01-18| 800.84
#2016-01-19| 809.30
#2016-01-20| 787.55
#2016-01-21| 787.03
#2016-01-22| 800.41
#2016-01-25| 801.59
#2016-01-26| 798.16
#2016-01-27| 811.45
#2016-01-28| 822.51
#2016-01-29| 852.54
#2016-02-01| 853.48
#2016-02-02| 838.10
#2016-02-03| 839.88
#2016-02-04| 869.47
#2016-02-05| 864.40
#2016-02-08| 854.29
#2016-02-09| 846.53
#2016-02-10| 849.84
#2016-02-11| 835.34
#2016-02-12| 836.93
#2016-02-15| 851.03
#2016-02-16| 844.58
#2016-02-17| 857.98
#2016-02-18| 869.60
#2016-02-19| 861.52
#2016-02-22| 873.12
#2016-02-23| 863.14
#2016-02-24| 849.19
#2016-02-25| 864.26
#2016-02-26| 857.63
#2016-02-29| 865.34
#2016-03-01| 883.45
#2016-03-02| 899.66
#2016-03-03| 919.69
#2016-03-04| 935.23
#2016-03-07| 940.06
#2016-03-08| 929.74
#2016-03-09| 939.60
#2016-03-10| 942.11
#2016-03-11| 948.33
#2016-03-14| 941.75
#2016-03-15| 921.47
#2016-03-16| 916.83
#2016-03-17| 968.84
#2016-03-18| 983.62
#2016-03-21| 986.82
#2016-03-22| 983.42
#2016-03-23| 966.39
#2016-03-24| 959.93
#2016-03-25| 956.96
#2016-03-28| 957.68
#2016-03-29| 962.48
#2016-03-30| 994.44
#2016-03-31| 994.09
#2016-04-01| 992.36
#2016-04-04| 991.19
#2016-04-05| 971.61
#2016-04-06| 956.67
#2016-04-07| 952.00
#2016-04-08| 966.51
#2016-04-11| 972.42
#2016-04-12| 983.42
#2016-04-13|1002.31
#2016-04-14|1009.41
#2016-04-15|1009.81
#2016-04-18|1005.35
#2016-04-19|1021.26
#2016-04-20|1019.05
#2016-04-21|1018.34
#2016-04-22| 997.20
#2016-04-25| 996.75
#2016-04-26|1002.99
#2016-04-27|1014.65
#2016-04-28|1026.65
#2016-04-29|1027.86
#2016-05-02|1019.79
#2016-05-03| 997.10
#2016-05-04| 988.34
#2016-05-05| 980.54
#2016-05-06| 976.93
#2016-05-09| 967.86
#2016-05-10| 983.90
#2016-05-11| 989.88
#2016-05-12| 988.78
#2016-05-13| 974.34
#2016-05-16| 973.99
#2016-05-17| 977.15
#2016-05-18| 968.36
#2016-05-19| 951.72
#2016-05-20| 956.78
#2016-05-23| 957.96
#2016-05-24| 963.34
#2016-05-25| 957.99
#2016-05-26| 964.00
#2016-05-27| 965.52
#2016-05-30| 965.70
#2016-05-31| 959.73
#2016-06-01| 973.29
#2016-06-02| 980.33
#2016-06-03|1003.74
#2016-06-06|1010.60
#2016-06-07|1025.27
#2016-06-08|1033.14
#2016-06-09|1017.88
#2016-06-10| 997.07
#2016-06-13| 989.77
#2016-06-14| 967.37
#2016-06-15| 974.54
#2016-06-16| 966.27
#2016-06-17| 983.50
#2016-06-20|1009.71
#2016-06-21|1019.42
#2016-06-22|1018.54
#2016-06-23|1037.52
#2016-06-24|1004.71
#2016-06-27| 975.92
#2016-06-28| 999.23
#2016-06-29|1029.40
#2016-06-30|1039.72
#2016-07-01|1051.81
#2016-07-04|1051.82
#2016-07-05|1029.90
#2016-07-06|1012.72
#2016-07-07|1020.13
#2016-07-08|1039.99
#2016-07-11|1054.35
#2016-07-12|1067.27
#2016-07-13|1065.46
#2016-07-14|1079.37
#2016-07-15|1082.66
#2016-07-18|1083.82
#2016-07-19|1081.50
#2016-07-20|1092.12
#2016-07-21|1091.34
#2016-07-22|1092.37
#2016-07-25|1092.41
#2016-07-26|1085.95
#2016-07-27|1089.67
#2016-07-28|1087.91
#2016-07-29|1101.68
#2016-08-01|1105.12
#2016-08-02|1094.36
#2016-08-03|1088.12
#2016-08-04|1104.49
#2016-08-05|1113.27
#2016-08-08|1128.78
#2016-08-09|1138.93
#2016-08-10|1148.38
#2016-08-11|1165.91
#2016-08-12|1162.10
#2016-08-15|1168.78
#2016-08-16|1159.94
#2016-08-17|1147.31
#2016-08-18|1149.24
#2016-08-19|1135.82
#2016-08-22|1127.53
#2016-08-23|1127.48
#2016-08-24|1106.23
#2016-08-25|1109.62
#2016-08-26|1112.02
#2016-08-29|1099.23
#2016-08-30|1090.44
#2016-08-31|1072.47
#2016-09-01|1063.65
#2016-09-02|1083.15
#2016-09-05|1083.83
#2016-09-06|1107.67
#2016-09-07|1106.98
#2016-09-08|1105.95
#2016-09-09|1075.74
#2016-09-12|1063.79
#2016-09-13|1062.49
#2016-09-14|1057.28
#2016-09-15|1070.17
#2016-09-16|1056.85
#2016-09-19|1073.67
#2016-09-20|1080.19
#2016-09-21|1083.94
#2016-09-22|1109.29
#2016-09-23|1100.16
#2016-09-26|1091.90
#2016-09-27|1094.46
#2016-09-28|1096.78
#2016-09-29|1097.21
#2016-09-30|1087.89
#2016-10-03|1097.28
#2016-10-04|1107.31
#2016-10-05|1105.78
#2016-10-06|1100.28
#2016-10-07|1099.74
#2016-10-10|1098.63
#2016-10-11|1081.30
#2016-10-12|1078.25
#2016-10-13|1074.70
#2016-10-14|1087.71
#2016-10-17|1088.23
#2016-10-18|1115.53
#2016-10-19|1130.34
#2016-10-20|1123.46
#2016-10-21|1125.46
#2016-10-24|1129.96
#2016-10-25|1132.76
#2016-10-26|1124.68
#2016-10-27|1112.06
#2016-10-28|1109.32
#2016-10-31|1119.62
#2016-11-01|1101.95
#2016-11-02|1093.15
#2016-11-03|1080.66
#2016-11-04|1072.12
#2016-11-07|1099.04
#2016-11-08|1109.53
#2016-11-09|1079.06
#2016-11-10|1037.26
#2016-11-11|1000.29
#2016-11-14| 993.33
#2016-11-15|1006.33
#2016-11-16|1014.93
#2016-11-17|1015.11
#2016-11-18|1007.48
#2016-11-21|1019.64
#2016-11-22|1024.33
#2016-11-23|1015.65
#2016-11-24|1016.35
#2016-11-25|1012.85
#2016-11-28|1026.13
#2016-11-29|1010.31
#2016-11-30|1020.31
#2016-12-01|1005.21
#2016-12-02|1008.12
#2016-12-05|1007.99
#2016-12-06|1016.58
#2016-12-07|1031.54
#2016-12-08|1035.40
#2016-12-09|1033.42
#2016-12-12|1029.99
#2016-12-13|1038.13
#2016-12-14|1027.33
#2016-12-15|1009.12
#2016-12-16|1006.98
#2016-12-19|1004.51
#2016-12-20| 998.47
#2016-12-21|1002.07
#2016-12-22| 996.21
#2016-12-23| 999.16
#2016-12-26|1002.82
#2016-12-27|1004.12
#2016-12-28|1020.16
#2016-12-29|1035.06
#2016-12-30|1035.78
#2017-01-02|1036.00
#2017-01-03|1040.83
#2017-01-04|1043.70
#2017-01-05|1047.33
#2017-01-06|1040.17
#2017-01-09|1034.03
#2017-01-10|1035.22
#2017-01-11|1021.78
#2017-01-12|1048.11
#2017-01-13|1054.91
#2017-01-16|1052.74
#2017-01-17|1055.72
#2017-01-18|1052.59
#2017-01-19|1044.28
#2017-01-20|1046.54
#2017-01-23|1059.78
#2017-01-24|1070.14
#2017-01-25|1074.86
#2017-01-26|1082.14
#2017-01-27|1080.05
#2017-01-30|1077.09
#2017-01-31|1073.85
#2017-02-01|1071.57
#2017-02-02|1076.81
#2017-02-03|1086.90
#2017-02-06|1079.21
#2017-02-07|1073.10
#2017-02-08|1073.89
#2017-02-09|1076.86
#2017-02-10|1084.78
#2017-02-13|1088.58
#2017-02-14|1087.05
#2017-02-15|1101.31
#2017-02-16|1105.43
#2017-02-17|1098.12
#2017-02-20|1106.74
#2017-02-21|1107.84
#2017-02-22|1109.93
#2017-02-23|1120.01
#2017-02-24|1102.90
#2017-02-27|1101.51
#2017-02-28|1091.56
#2017-03-01|1094.11
#2017-03-02|1090.91
#2017-03-03|1089.80
#2017-03-06|1099.19
#2017-03-07|1094.20
#2017-03-08|1080.24
#2017-03-09|1065.71
#2017-03-10|1065.21
#2017-03-13|1079.67
#2017-03-14|1080.77
#2017-03-15|1089.26
#2017-03-16|1113.40
#2017-03-17|1118.47
#2017-03-20|1130.61
#2017-03-21|1129.28
#2017-03-22|1124.15
#2017-03-23|1126.87
#2017-03-24|1137.93
#2017-03-27|1127.59
#2017-03-28|1134.59
#2017-03-29|1140.63
#2017-03-30|1142.28
#2017-03-31|1118.26
#2017-04-03|1127.70
#2017-04-04|1125.48
#2017-04-05|1132.23
#2017-04-06|1129.95
#2017-04-07|1133.84
#2017-04-10|1128.05
#2017-04-11|1129.00
#2017-04-12|1143.00
#2017-04-13|1154.48
#2017-04-14|1153.83
#2017-04-17|1161.53
#2017-04-18|1158.65
#2017-04-19|1146.37
#2017-04-20|1156.80
#2017-04-21|1155.90
#2017-04-24|1171.49
#2017-04-25|1171.46
#2017-04-26|1161.35
#2017-04-27|1155.51
#2017-04-28|1167.21
#2017-05-01|1171.04
#2017-05-02|1190.78
#2017-05-03|1184.34
#2017-05-04|1166.61
#2017-05-05|1168.15
#2017-05-08|1167.78
#2017-05-09|1178.00
#2017-05-10|1190.45
#2017-05-11|1192.63
#2017-05-12|1197.68
#2017-05-15|1204.89
#2017-05-16|1212.82
#2017-05-17|1200.23
#2017-05-18|1146.25
#2017-05-19|1162.68
#2017-05-22|1163.55
#2017-05-23|1179.27
#2017-05-24|1185.37
#2017-05-25|1187.27
#2017-05-26|1197.26
#2017-05-29|1189.17
#2017-05-30|1187.50
#2017-05-31|1181.33
#2017-06-01|1183.77
#2017-06-02|1190.89
#2017-06-05|1196.37
#2017-06-06|1191.06
#2017-06-07|1198.84
#2017-06-08|1189.22
#2017-06-09|1195.32
#2017-06-12|1190.42
#2017-06-13|1185.14
#2017-06-14|1200.69
#2017-06-15|1187.80
#2017-06-16|1180.64
#2017-06-19|1182.32
#2017-06-20|1161.38
#2017-06-21|1158.35
#2017-06-22|1159.34
#2017-06-23|1164.37
#2017-06-26|1175.26
#2017-06-27|1166.84
#2017-06-28|1165.65
#2017-06-29|1168.64
#2017-06-30|1173.45
#2017-07-03|1172.23
#2017-07-04|1169.17
#2017-07-05|1162.67
#2017-07-06|1159.64
#2017-07-07|1159.69
#2017-07-10|1169.70
#2017-07-11|1166.67
#2017-07-12|1182.12
#2017-07-13|1196.51
#2017-07-14|1210.01
#2017-07-17|1215.71
#2017-07-18|1213.95
#2017-07-19|1219.79
#2017-07-20|1223.70
#2017-07-21|1230.26
#2017-07-24|1229.60
#2017-07-25|1227.92
#2017-07-26|1227.96
#2017-07-27|1238.15
#2017-07-28|1232.72
#2017-07-31|1226.16
#2017-08-01|1236.65
#2017-08-02|1239.20
#2017-08-03|1239.76
#2017-08-04|1237.32
#2017-08-07|1241.22
#2017-08-08|1243.67
#2017-08-09|1239.30
#2017-08-10|1233.57
#2017-08-11|1233.54
#2017-08-14|1242.63
#2017-08-15|1244.47
#2017-08-16|1252.31
#2017-08-17|1254.05
#2017-08-18|1250.00
#2017-08-21|1258.95
#2017-08-22|1274.26
#2017-08-23|1273.51
#2017-08-24|1284.68
#2017-08-25|1284.69
#2017-08-28|1280.66
#2017-08-29|1280.68
#2017-08-30|1279.50
#2017-08-31|1285.70
#2017-09-01|1294.18
#2017-09-04|1288.86
#2017-09-05|1293.55
#2017-09-06|1299.70
#2017-09-07|1302.33
#2017-09-08|1306.19
#2017-09-11|1314.17
#2017-09-12|1313.73
#2017-09-13|1304.54
#2017-09-14|1308.06
#2017-09-15|1316.59
#2017-09-18|1322.19
#2017-09-19|1314.83
#2017-09-20|1321.71
#2017-09-21|1313.18
#2017-09-22|1317.59
#2017-09-25|1305.01
#2017-09-26|1298.53
#2017-09-27|1285.70
#2017-09-28|1287.82
#2017-09-29|1311.39
#2017-10-02|1310.71
#2017-10-03|1328.36
#2017-10-04|1341.22
#2017-10-05|1330.11
#2017-10-06|1326.77
#2017-10-09|1320.24
#2017-10-10|1340.18
#2017-10-11|1339.07
#2017-10-12|1342.31
#2017-10-13|1339.73
#2017-10-16|1334.58
#2017-10-17|1323.09
#2017-10-18|1336.95
#2017-10-19|1324.82
#2017-10-20|1312.12
#2017-10-23|1298.75
#2017-10-24|1296.33
#2017-10-25|1298.98
#2017-10-26|1281.57
#2017-10-27|1281.64
#2017-10-30|1282.16
#2017-10-31|1276.42
#2017-11-01|1280.39
#2017-11-02|1287.57
#2017-11-03|1271.03
#2017-11-06|1280.15
#2017-11-07|1276.26
#2017-11-08|1294.40
#2017-11-09|1282.58
#2017-11-10|1266.01
#2017-11-13|1258.30
#2017-11-14|1259.71
#2017-11-15|1252.51
#2017-11-16|1272.40
#2017-11-17|1302.50
#2017-11-20|1305.02
#2017-11-21|1313.68
#2017-11-22|1316.51
#2017-11-23|1318.37
#2017-11-24|1323.53
#2017-11-27|1323.23
#2017-11-28|1332.21
#2017-11-29|1323.38
#2017-11-30|1303.40
#2017-12-01|1309.24
#2017-12-04|1313.30
#2017-12-05|1318.87
#2017-12-06|1316.21
#2017-12-07|1300.09
#2017-12-08|1304.16
#2017-12-11|1307.04
#2017-12-12|1300.99
#2017-12-13|1309.22
#2017-12-14|1322.18
#2017-12-15|1327.66
#2017-12-18|1362.30
#2017-12-19|1366.20
#2017-12-20|1362.29
#2017-12-21|1356.30
#2017-12-22|1359.09
#2017-12-25|1359.91
#2017-12-26|1365.18
#2017-12-27|1388.60
#2017-12-28|1397.05
#2017-12-29|1406.48
#2018-01-01|1406.48
#2018-01-02|1409.83
#2018-01-03|1417.27
#2018-01-04|1426.84
#2018-01-05|1424.83
#2018-01-08|1422.24
#2018-01-09|1419.26
#2018-01-10|1408.86
#2018-01-11|1404.37
#2018-01-12|1410.57
#2018-01-15|1417.08
#2018-01-16|1422.45
#2018-01-17|1443.39
#2018-01-18|1459.61
#2018-01-19|1457.22
#2018-01-22|1462.21
#2018-01-23|1466.04
#2018-01-24|1495.87
#2018-01-25|1507.57
#2018-01-26|1515.76
#2018-01-29|1494.52
#2018-01-30|1475.36
#2018-01-31|1483.14
#2018-02-01|1482.93
#2018-02-02|1453.76
#2018-02-05|1430.83
#2018-02-06|1406.86
#2018-02-07|1420.56
#2018-02-08|1397.80
#2018-02-09|1381.51
#2018-02-12|1390.67
#2018-02-13|1399.42
#2018-02-14|1431.36
#2018-02-15|1459.79
#2018-02-16|1454.74
#2018-02-19|1450.32
#2018-02-20|1437.41
#2018-02-21|1448.01
#2018-02-22|1452.24
#2018-02-23|1473.04
#2018-02-26|1471.26
#2018-02-27|1459.08
#2018-02-28|1440.82
#2018-03-01|1442.18
#2018-03-02|1441.95
#2018-03-05|1449.69
#2018-03-06|1463.14
#2018-03-07|1453.94
#2018-03-08|1441.52
#2018-03-09|1458.27
#2018-03-12|1459.75
#2018-03-13|1457.01
#2018-03-14|1442.04
#2018-03-15|1427.24
#2018-03-16|1432.93
#2018-03-19|1426.43
#2018-03-20|1435.53
#2018-03-21|1439.90
#2018-03-22|1440.74
#2018-03-23|1428.03
#2018-03-26|1439.83
#2018-03-27|1435.63
#2018-03-28|1410.22
#2018-03-29|1421.58
#2018-03-30|1424.65
#2018-04-02|1425.57
#2018-04-03|1432.86
#2018-04-04|1411.35
#2018-04-05|1430.28
#2018-04-06|1418.80
#2018-04-09|1412.93
#2018-04-10|1412.20
#2018-04-11|1421.33
#2018-04-12|1432.18
#2018-04-13|1421.74
#2018-04-16|1417.30
#2018-04-17|1421.76
#2018-04-18|1435.48
#2018-04-19|1431.15
#2018-04-20|1424.64
#2018-04-23|1415.15
#2018-04-24|1402.76
#2018-04-25|1388.08
#2018-04-26|1395.93
#2018-04-27|1410.94
#2018-04-30|1412.27
#2018-05-01|1405.08
#2018-05-02|1390.84
#2018-05-03|1366.38
#2018-05-04|1369.53
#2018-05-07|1359.65
#2018-05-08|1348.70
#2018-05-09|1348.17
#2018-05-10|1359.17
#2018-05-11|1360.93
#2018-05-14|1350.09
#2018-05-15|1322.29
#2018-05-16|1331.54
#2018-05-17|1303.18
#2018-05-18|1282.10
#2018-05-21|1284.02
#2018-05-22|1308.30
#2018-05-23|1291.67
#2018-05-24|1291.01
#2018-05-25|1294.74
#2018-05-28|1281.84
#2018-05-29|1265.45
#2018-05-30|1266.96
#2018-05-31|1269.64
#2018-06-01|1281.80
#2018-06-04|1288.59
#2018-06-05|1269.73
#2018-06-06|1255.59
#2018-06-07|1243.44
#2018-06-08|1246.00
#2018-06-11|1252.91
#2018-06-12|1253.91
#2018-06-13|1240.09
#2018-06-14|1243.16
#2018-06-15|1228.56
#2018-06-18|1211.57
#2018-06-19|1204.74
#2018-06-20|1212.61
#2018-06-21|1204.49
#2018-06-22|1217.85
#2018-06-25|1204.89
#2018-06-26|1208.53
#2018-06-27|1182.89
#2018-06-28|1180.87
#2018-06-29|1199.83
#2018-07-02|1192.47
#2018-07-03|1211.81
#2018-07-04|1217.69
#2018-07-05|1214.01
#2018-07-06|1217.28
#2018-07-09|1234.70
#2018-07-10|1237.40
#2018-07-11|1229.45
#2018-07-12|1233.13
#2018-07-13|1239.53
#2018-07-16|1227.96
#2018-07-17|1243.04
#2018-07-18|1242.10
#2018-07-19|1235.12
#2018-07-20|1256.28
#2018-07-23|1248.59
#2018-07-24|1270.76
#2018-07-25|1279.81
#2018-07-26|1275.17
#2018-07-27|1276.06
#2018-07-30|1280.31
#2018-07-31|1277.55
#2018-08-01|1281.56
#2018-08-02|1266.15
#2018-08-03|1281.34
#2018-08-06|1275.43
#2018-08-07|1275.64
#2018-08-08|1265.09
#2018-08-09|1247.89
#2018-08-10|1203.25
#2018-08-13|1192.76
#2018-08-14|1202.22
#2018-08-15|1174.88
#2018-08-16|1190.34
#2018-08-17|1176.70
#2018-08-20|1180.48
#2018-08-21|1185.39
#2018-08-22|1199.62
#2018-08-23|1200.13
#2018-08-24|1204.09
#2018-08-27|1225.96
#2018-08-28|1217.20
#2018-08-29|1202.68
#2018-08-30|1168.85
#2018-08-31|1176.69
#2018-09-03|1168.64
#2018-09-04|1137.65
#2018-09-05|1122.95
#2018-09-06|1131.56
#2018-09-07|1140.63
#2018-09-10|1134.54
#2018-09-11|1126.20
#2018-09-12|1132.16
#2018-09-13|1155.28
#2018-09-14|1154.79
#2018-09-17|1156.55
#2018-09-18|1166.48
#2018-09-19|1181.29
#2018-09-20|1181.19
#2018-09-21|1200.93
#2018-09-24|1195.52
#2018-09-25|1185.58
#2018-09-26|1193.87
#2018-09-27|1214.99
#2018-09-28|1205.17
#2018-10-01|1193.79
#2018-10-02|1193.76
#2018-10-03|1209.60
#2018-10-04|1180.93
#2018-10-05|1174.47
#2018-10-08|1187.89
#2018-10-09|1188.80
#2018-10-10|1175.83
#2018-10-11|1150.91
#2018-10-12|1167.43
#2018-10-15|1167.61
#2018-10-16|1182.87
#2018-10-17|1184.34
#2018-10-18|1174.52
#2018-10-19|1172.47
#2018-10-22|1185.98
#2018-10-23|1174.53
#2018-10-24|1166.87
#2018-10-25|1175.52
#2018-10-26|1170.00
#2018-10-29|1160.85
#2018-10-30|1165.50
#2018-10-31|1171.82
#2018-11-01|1187.72
#2018-11-02|1199.23
#2018-11-05|1220.70
#2018-11-06|1206.44
#2018-11-07|1212.05
#2018-11-08|1193.38
#2018-11-09|1181.28
#2018-11-12|1170.87
#2018-11-13|1164.23
#2018-11-14|1176.79
#2018-11-15|1180.40
#2018-11-16|1192.00
#2018-11-19|1199.47
#2018-11-20|1188.96
#2018-11-21|1192.28
#2018-11-22|1196.51
#2018-11-23|1191.76
#2018-11-26|1189.79
#2018-11-27|1195.87
#2018-11-28|1201.17
#2018-11-29|1206.36
#2018-11-30|1187.56
#2018-12-03|1214.51
#2018-12-04|1216.06
#2018-12-05|1203.36
#2018-12-06|1181.48
#2018-12-07|1185.52
#2018-12-10|1152.46
#2018-12-11|1166.85
#2018-12-12|1190.92
#2018-12-13|1188.40
#2018-12-14|1172.48
#2018-12-17|1161.64
#2018-12-18|1161.96
#2018-12-19|1174.81
#2018-12-20|1176.21
#2018-12-21|1172.38
#2018-12-24|1171.97
#2018-12-25|1168.55
#2018-12-26|1159.99
#2018-12-27|1167.70
#2018-12-28|1184.49
#2018-12-31|1187.00
#2019-01-01|1187.00
#2019-01-02|1191.87
#2019-01-03|1202.24
#2019-01-04|1223.79
#2019-01-07|1230.90
#2019-01-08|1233.04
#2019-01-09|1258.55
#2019-01-10|1267.81
#2019-01-11|1262.45
#2019-01-14|1265.63
#2019-01-15|1268.30
#2019-01-16|1272.31
#2019-01-17|1258.82
#2019-01-18|1268.42
#2019-01-21|1256.93
#2019-01-22|1250.45
#2019-01-23|1262.07
#2019-01-24|1278.95
#2019-01-25|1281.92
#2019-01-28|1278.99
#2019-01-29|1292.55
#2019-01-30|1286.65
#2019-01-31|1312.95
#2019-02-01|1310.05
#2019-02-04|1300.00
#2019-02-05|1301.54
#2019-02-06|1281.34
#2019-02-07|1270.63
#2019-02-08|1269.87
#2019-02-11|1258.80
#2019-02-12|1268.24
#2019-02-13|1257.11
#2019-02-14|1258.68
#2019-02-15|1260.92
#2019-02-18|1263.09
#2019-02-19|1267.67
#2019-02-20|1267.30
#2019-02-21|1263.60
#2019-02-22|1285.07
#2019-02-25|1293.94
#2019-02-26|1291.68
#2019-02-27|1286.56
#2019-02-28|1263.72
#2019-03-01|1257.85
#2019-03-04|1253.22
#2019-03-05|1252.31
#2019-03-06|1249.77
#2019-03-07|1236.20
#2019-03-08|1246.41
#2019-03-11|1255.45
#2019-03-12|1258.92
#2019-03-13|1254.24
#2019-03-14|1239.46
#2019-03-15|1248.52
#2019-03-18|1259.49
#2019-03-19|1251.53
#2019-03-20|1239.22
#2019-03-21|1231.46
#2019-03-22|1209.66
#2019-03-25|1208.87
#2019-03-26|1208.81
#2019-03-27|1192.37
#2019-03-28|1201.77
#2019-03-29|1221.31
#2019-04-01|1232.97
#2019-04-02|1226.55
#2019-04-03|1233.59
#2019-04-04|1231.19
#2019-04-05|1239.55
#2019-04-08|1241.32
#2019-04-09|1246.86
#2019-04-10|1260.80
#2019-04-11|1251.91
#2019-04-12|1250.28
#2019-04-15|1249.88
#2019-04-16|1254.50
#2019-04-17|1255.59
#2019-04-18|1260.40
#2019-04-19|1259.99
#2019-04-22|1265.67
#2019-04-23|1264.78
#2019-04-24|1260.67
#2019-04-25|1262.09
#2019-04-26|1270.85
#2019-04-29|1275.42
#2019-04-30|1280.80
#2019-05-01|1283.48
#2019-05-02|1270.15
#2019-05-03|1280.50
#2019-05-06|1273.18
#2019-05-07|1264.38
#2019-05-08|1277.33
#2019-05-09|1252.69
#2019-05-10|1267.88
#2019-05-13|1253.72
#2019-05-14|1254.13
#2019-05-15|1253.26
#2019-05-16|1242.77
#2019-05-17|1235.20
#2019-05-20|1243.59
#2019-05-21|1249.80
#2019-05-22|1260.26
#2019-05-23|1242.67
#2019-05-24|1249.94
#2019-05-27|1257.63
#2019-05-28|1257.96
#2019-05-29|1261.21
#2019-05-30|1273.38
#2019-05-31|1286.02
#2019-06-03|1293.12
#2019-06-04|1286.01
#2019-06-05|1285.23
#2019-06-06|1284.62
#2019-06-07|1296.38
#2019-06-10|1310.30
#2019-06-11|1319.22
#2019-06-12|1321.55
#2019-06-13|1319.28
#2019-06-14|1312.99
#2019-06-17|1309.29
#2019-06-18|1327.60
#2019-06-19|1344.04
#2019-06-20|1359.04
#2019-06-21|1362.43
#2019-06-24|1357.60
#2019-06-25|1349.47
#2019-06-26|1351.09
#2019-06-27|1373.34
#2019-06-28|1375.61
#2019-07-01|1383.12
#2019-07-02|1381.61
#2019-07-03|1384.35
#2019-07-04|1403.07
#2019-07-05|1395.80
#2019-07-08|1398.04
#2019-07-09|1389.67
#2019-07-10|1409.00
#2019-07-11|1411.56
#2019-07-12|1397.10
#2019-07-15|1408.55
#2019-07-16|1406.37
#2019-07-17|1408.07
#2019-07-18|1416.49
#2019-07-19|1419.13
#2019-07-22|1409.24
#2019-07-23|1403.83
#2019-07-24|1406.92
#2019-07-25|1399.36
#2019-07-26|1395.80
#2019-07-29|1404.44
#2019-07-30|1405.96
#2019-07-31|1402.78
#2019-08-01|1406.56
#2019-08-02|1386.93
#2019-08-05|1346.74
#2019-08-06|1352.65
#2019-08-07|1349.68
#2019-08-08|1366.47
#2019-08-09|1371.94
#2019-08-12|1353.77
#2019-08-13|1353.36
#2019-08-14|1330.05
#2019-08-15|1329.53
#2019-08-16|1347.10
#2019-08-19|1350.73
#2019-08-20|1349.12
#2019-08-21|1359.92
#2019-08-22|1342.71
#2019-08-23|1334.66
#2019-08-26|1336.16
#2019-08-27|1326.14
#2019-08-28|1333.54
#2019-08-29|1351.59
#2019-08-30|1367.96
#2019-09-02|1356.91
#2019-09-03|1346.93
#2019-09-04|1377.34
#2019-09-05|1383.33
#2019-09-06|1389.72
#2019-09-09|1376.45
#2019-09-10|1360.40
#2019-09-11|1383.85
#2019-09-12|1396.54
#2019-09-13|1393.22
#2019-09-16|1393.20
#2019-09-17|1384.52
#2019-09-18|1399.08
#2019-09-19|1392.93
#2019-09-20|1396.56
#2019-09-23|1384.23
#2019-09-24|1391.55
#2019-09-25|1389.31
#2019-09-26|1399.55
#2019-09-27|1406.80
#2019-09-30|1396.23
#2019-10-01|1390.36
#2019-10-02|1384.03
#2019-10-03|1395.62
#2019-10-04|1422.26
#2019-10-07|1415.95
#2019-10-08|1417.51
#2019-10-09|1416.95
#2019-10-10|1425.72
#2019-10-11|1435.98
#2019-10-14|1439.54
#2019-10-15|1448.18
#2019-10-16|1451.57
#2019-10-17|1462.82
#2019-10-18|1470.81
#2019-10-21|1478.91
#2019-10-22|1480.57
#2019-10-23|1465.60
#2019-10-24|1471.00
#2019-10-25|1469.88
#2019-10-28|1488.14
#2019-10-29|1478.22
#2019-10-30|1480.32
#2019-10-31|1480.86
#2019-11-01|1495.06
#2019-11-04|1510.09
#2019-11-05|1508.85
#2019-11-06|1503.86
#2019-11-07|1506.21
#2019-11-08|1475.98
#2019-11-11|1459.08
#2019-11-12|1460.26
#2019-11-13|1449.12
#2019-11-14|1458.40
#2019-11-15|1478.29
#2019-11-18|1477.59
#2019-11-19|1470.28
#2019-11-20|1472.51
#2019-11-21|1454.84
#2019-11-22|1479.89
#2019-11-25|1477.74
#2019-11-26|1471.73
#2019-11-27|1488.80
#2019-11-28|1495.40
#2019-11-29|1488.23
#2019-12-02|1491.25
#2019-12-03|1490.57
#2019-12-04|1483.98
#2019-12-05|1488.05
#2019-12-06|1507.49
#2019-12-09|1502.81
#2019-12-10|1493.48
#2019-12-11|1510.26
#2019-12-12|1521.05
#2019-12-13|1540.17
#2019-12-16|1543.34
#2019-12-17|1554.09
#2019-12-18|1560.17
#2019-12-19|1556.67
#2019-12-20|1557.66
#2019-12-23|1560.36
#2019-12-24|1563.63
#2019-12-25|1564.47
#2019-12-26|1569.84
#2019-12-27|1572.77
#2019-12-30|1568.25
#2019-12-31|1561.08
#2020-01-01|1561.08
#2020-01-02|1578.61
#2020-01-03|1574.21
#2020-01-06|1581.68
#2020-01-07|1582.30
#2020-01-08|1575.17
#2020-01-09|1599.04
#2020-01-10|1606.36
#2020-01-13|1615.10
#2020-01-14|1618.26
#2020-01-15|1614.02
#2020-01-16|1612.41
#2020-01-17|1620.12
#2020-01-20|1626.18
#2020-01-21|1605.44
#2020-01-22|1616.86
#2020-01-23|1604.83
#2020-01-24|1596.89
#2020-01-27|1561.71
#2020-01-28|1575.25
#2020-01-29|1578.18
#2020-01-30|1535.63
#2020-01-31|1521.14
#2020-02-03|1525.66
#2020-02-04|1552.29
#2020-02-05|1549.83
#2020-02-06|1543.57
#2020-02-07|1525.39
#2020-02-10|1494.50
#2020-02-11|1518.75
#2020-02-12|1539.33
#2020-02-13|1545.31
#2020-02-14|1536.62
#2020-02-17|1545.99
#2020-02-18|1529.97
#2020-02-19|1529.58
#2020-02-20|1519.82
#2020-02-21|1527.60
#2020-02-24|1488.22
#2020-02-25|1493.96
#2020-02-26|1463.08
#2020-02-27|1432.76
#2020-02-28|1405.11
#2020-03-02|1424.31
#2020-03-03|1451.69
#2020-03-04|1451.32
#2020-03-05|1433.26
#2020-03-06|1394.01
#2020-03-09|1295.30
#2020-03-10|1340.58
#2020-03-11|1310.09
#2020-03-12|1171.89
#2020-03-13|1207.88
#2020-03-16|1088.98
#2020-03-17|1095.90
#2020-03-18|1021.25
#2020-03-19|1005.15
#2020-03-20|1062.79
#2020-03-23|1019.70
#2020-03-24|1066.71
#2020-03-25|1129.79
#2020-03-26|1159.97
#2020-03-27|1126.88
#2020-03-30|1112.52
#2020-03-31|1134.28
#2020-04-01|1114.31
#2020-04-02|1123.29
#2020-04-03|1104.89
#2020-04-06|1145.19
#2020-04-07|1178.36
#2020-04-08|1191.44
#2020-04-09|1207.46
#2020-04-10|1210.60
#2020-04-13|1201.77
#2020-04-14|1213.92
#2020-04-15|1201.50
#2020-04-16|1204.26
#2020-04-17|1220.74
#2020-04-20|1234.75
#2020-04-21|1211.07
#2020-04-22|1237.57
#2020-04-23|1227.50
#2020-04-24|1195.91
#2020-04-27|1220.00
#2020-04-28|1249.03
#2020-04-29|1283.32
#2020-04-30|1276.48
#2020-05-01|1266.51
#2020-05-04|1240.21
#2020-05-05|1255.36
#2020-05-06|1266.01
#2020-05-07|1255.15
#2020-05-08|1278.94
#2020-05-11|1270.01
#2020-05-12|1276.22
#2020-05-13|1279.84
#2020-05-14|1283.11
#2020-05-15|1276.45
#2020-05-18|1309.13
#2020-05-19|1329.03
#2020-05-20|1347.42
#2020-05-21|1359.52
#2020-05-22|1313.78
#2020-05-25|1355.26
#2020-05-26|1421.69
#2020-05-27|1421.67
#2020-05-28|1418.73
#2020-05-29|1451.49
#2020-06-01|1481.51
#2020-06-02|1499.04
#2020-06-03|1559.39
#2020-06-04|1586.05
#2020-06-05|1583.29
#2020-06-08|1580.54
#2020-06-09|1573.70
#2020-06-10|1598.20
#2020-06-11|1602.73
#2020-06-12|1596.90
#2020-06-15|1557.68
#2020-06-16|1606.26
#2020-06-17|1623.15
#2020-06-18|1616.88
#2020-06-19|1630.15
#2020-06-22|1619.85
#2020-06-23|1647.92
#2020-06-24|1643.93
#2020-06-25|1633.62
#2020-06-26|1611.34
#2020-06-29|1605.97
#2020-06-30|1605.41
#2020-07-01|1623.67
#2020-07-02|1661.76
#2020-07-03|1699.74
#2020-07-06|1710.55
#2020-07-07|1691.48
#2020-07-08|1737.81
#2020-07-09|1778.89
#2020-07-10|1765.08
#2020-07-13|1759.52
#2020-07-14|1721.68
#2020-07-15|1745.45
#2020-07-16|1693.58
#2020-07-17|1720.49
#2020-07-20|1720.34
#2020-07-21|1790.57
#2020-07-22|1761.83
#2020-07-23|1764.41
#2020-07-24|1727.32
#2020-07-27|1713.21
#2020-07-28|1735.87
#2020-07-29|1751.04
#2020-07-30|1756.44
#2020-07-31|1737.69
#2020-08-03|1749.54
#2020-08-04|1798.66
#2020-08-05|1809.80
#2020-08-06|1819.35
#2020-08-07|1811.84
#2020-08-10|1809.84
#2020-08-11|1796.41
#2020-08-12|1773.83
#2020-08-13|1774.52
#2020-08-14|1799.61
#2020-08-17|1774.69
#2020-08-18|1847.29
#2020-08-19|1825.80
#2020-08-20|1815.39
#2020-08-21|1852.50
#2020-08-24|1918.63
#2020-08-25|1891.84
#2020-08-26|1896.08
#2020-08-27|1932.22
#2020-08-28|1926.21
#2020-08-31|1872.32
#2020-09-01|1922.60
#2020-09-02|1945.75
#2020-09-03|1905.88
#2020-09-04|1900.81
#2020-09-07|1862.48
#2020-09-08|1831.42
#2020-09-09|1825.24
#2020-09-10|1820.08
#2020-09-11|1854.49
#2020-09-14|1874.79
#2020-09-15|1879.18
#2020-09-16|1891.88
#2020-09-17|1866.14
#2020-09-18|1862.83
#2020-09-21|1812.14
#2020-09-22|1829.54
#2020-09-23|1836.21
#2020-09-24|1799.11
#2020-09-25|1783.03
#2020-09-28|1815.92
#2020-09-29|1826.43
#2020-09-30|1889.75
#2020-10-01|1892.06
#2020-10-02|1888.82
#2020-10-05|1929.42
#2020-10-06|1919.35
#2020-10-07|1966.40
#2020-10-08|1978.55
#2020-10-09|1963.44
#2020-10-12|1997.65
#2020-10-13|1997.88
#2020-10-14|2029.08
#2020-10-15|1949.78
#2020-10-16|2004.69
#2020-10-19|2025.14
#2020-10-20|2042.46
#2020-10-21|2047.49
#2020-10-22|2048.26
#2020-10-23|2036.14
#2020-10-26|2035.64
#2020-10-27|2046.64
#2020-10-28|2084.30
#2020-10-29|2054.12
#2020-10-30|1992.64
#2020-11-02|2021.87
#2020-11-03|2038.25
#2020-11-04|1908.25
#2020-11-05|2022.60
#2020-11-06|1950.26
#2020-11-09|2002.89
#2020-11-10|1917.62
#2020-11-11|1752.97
#2020-11-12|1778.31
#2020-11-13|1802.06
#2020-11-16|1787.16
#2020-11-17|1766.25
#2020-11-18|1771.66
#2020-11-19|1739.84
#2020-11-20|1787.27
#2020-11-23|1851.01
#2020-11-24|1884.77
#2020-11-25|1864.89
#2020-11-26|1879.15
#2020-11-27|1879.50
#2020-11-30|1823.66
#2020-12-01|1804.45
#2020-12-02|1793.47
#2020-12-03|1812.46
#2020-12-04|1852.55
#2020-12-07|1817.63
#2020-12-08|1818.57
#2020-12-09|1830.68
#2020-12-10|1799.30
#2020-12-11|1816.90
#2020-12-14|1775.32
#2020-12-15|1743.59
#2020-12-16|1778.23
#2020-12-17|1822.80
#2020-12-18|1806.46
#2020-12-21|1768.12
#2020-12-22|1759.19
#2020-12-23|1756.82
#2020-12-24|1637.36
#2020-12-25|1637.26
#2020-12-28|1526.03
#2020-12-29|1601.31
#2020-12-30|1686.81
#2020-12-31|1665.25
#2021-01-01|1665.25
#2021-01-04|1637.78
#2021-01-05|1607.35
#2021-01-06|1643.94
#2021-01-07|1587.39
#2021-01-08|1611.88
#2021-01-11|1587.38
#2021-01-12|1585.88
#2021-01-13|1613.72
#2021-01-14|1684.79
#2021-01-15|1721.17
#2021-01-18|1730.54
#2021-01-19|1742.28
#2021-01-20|1869.70
#2021-01-21|1829.38
#2021-01-22|1775.29
#2021-01-25|1821.10
#2021-01-26|1792.72
#2021-01-27|1830.22
#2021-01-28|1779.05
#2021-01-29|1741.93
#2021-02-01|1770.11
#2021-02-02|1830.28
#2021-02-03|1836.60
#2021-02-04|1842.97
#2021-02-05|1821.37
#2021-02-08|1812.79
#2021-02-09|1808.69
#2021-02-10|1847.38
#2021-02-11|1842.03
#2021-02-12|1843.27
#2021-02-15|1843.12
#2021-02-16|1865.06
#2021-02-17|1878.81
#2021-02-18|1832.99
#2021-02-19|1818.33
#2021-02-22|1774.22
#2021-02-23|1762.05
#2021-02-24|1730.16
#2021-02-25|1730.87
#2021-02-26|1658.58
#2021-03-01|1675.44
#2021-03-02|1641.28
#2021-03-03|1663.42
#2021-03-04|1633.67
#2021-03-05|1626.87
#2021-03-08|1579.79
#2021-03-09|1600.96
#2021-03-10|1636.35
#2021-03-11|1637.27
#2021-03-12|1625.02
#2021-03-15|1594.63
#2021-03-16|1596.55
#2021-03-17|1601.72
#2021-03-18|1666.58
#2021-03-19|1671.07
#2021-03-22|1652.63
#2021-03-23|1642.19
#2021-03-24|1636.30
#2021-03-25|1581.29
#2021-03-26|1561.72
#2021-03-29|1558.53
#2021-03-30|1593.77
#2021-03-31|1586.59
#2021-04-01|1625.32
#2021-04-02|1625.45
#2021-04-05|1627.72
#2021-04-06|1628.09
#2021-04-07|1600.47
#2021-04-08|1606.86
#2021-04-09|1573.21
#2021-04-12|1641.74
#2021-04-13|1642.09
#2021-04-14|1672.84
#2021-04-15|1650.40
#2021-04-16|1663.61
#2021-04-19|1644.75
#2021-04-20|1624.27
#2021-04-21|1580.76
#2021-04-22|1581.77
#2021-04-23|1602.19
#2021-04-26|1605.13
#2021-04-27|1611.94
#2021-04-28|1644.97
#2021-04-29|1644.88
#2021-04-30|1602.67
#2021-05-03|1596.32
#2021-05-04|1603.91
#2021-05-05|1573.26
#2021-05-06|1582.68
#2021-05-07|1575.04
#2021-05-10|1547.62
#2021-05-11|1496.71
#2021-05-12|1565.67
#2021-05-13|1520.95
#2021-05-14|1475.65
#2021-05-17|1476.04
#2021-05-18|1492.74
#2021-05-19|1490.45
#2021-05-20|1486.45
#2021-05-21|1500.90
#2021-05-24|1484.42
#2021-05-25|1493.94
#2021-05-26|1501.88
#2021-05-27|1515.63
#2021-05-28|1510.86
#2021-05-31|1536.21
#2021-06-01|1581.95
#2021-06-02|1566.53
#2021-06-03|1544.70
#2021-06-04|1542.54
#2021-06-07|1547.97
#2021-06-08|1539.57
#2021-06-09|1521.53
#2021-06-10|1521.15
#2021-06-11|1505.13
#2021-06-14|1506.56
#2021-06-15|1511.21
#2021-06-16|1491.81
#2021-06-17|1494.09
#2021-06-18|1515.76
#2021-06-21|1501.85
#2021-06-22|1488.11
#2021-06-23|1517.02
#2021-06-24|1536.68
#2021-06-25|1570.44
#2021-06-28|1607.56
#2021-06-29|1596.40
#2021-06-30|1597.66
#2021-07-01|1595.43
#2021-07-02|1552.20
#2021-07-05|1516.00
#2021-07-06|1530.80
#2021-07-07|1509.27
#2021-07-08|1456.19
#2021-07-09|1449.61
#2021-07-12|1461.84
#2021-07-13|1510.35
#2021-07-14|1520.95
#2021-07-15|1544.76
#2021-07-16|1539.15
#2021-07-19|1490.68
#2021-07-20|1488.18
#2021-07-21|1487.07
#2021-07-22|1520.01
#2021-07-23|1502.94
#2021-07-26|1414.55
#2021-07-27|1330.88
#2021-07-28|1356.56
#2021-07-29|1453.91
#2021-07-30|1401.63
#2021-08-02|1420.45
#2021-08-03|1424.75
#2021-08-04|1419.49
#2021-08-05|1418.44
#2021-08-06|1422.75
#2021-08-09|1396.63
#2021-08-10|1427.29
#2021-08-11|1418.63
#2021-08-12|1400.05
#2021-08-13|1371.29
#2021-08-16|1344.67
#2021-08-17|1288.79
#2021-08-18|1293.10
#2021-08-19|1233.34
#2021-08-20|1204.49
#2021-08-23|1175.90
#2021-08-24|1280.07
#2021-08-25|1280.17
#2021-08-26|1267.52
#2021-08-27|1240.35
#2021-08-30|1249.82
#2021-08-31|1296.26
#2021-09-01|1297.00
#2021-09-02|1326.18
#2021-09-03|1296.10
#2021-09-06|1316.05
#2021-09-07|1326.58
#2021-09-08|1330.51
#2021-09-09|1267.01
#2021-09-10|1311.12
#2021-09-13|1271.36
#2021-09-14|1256.21
#2021-09-15|1221.27
#2021-09-16|1204.97
#2021-09-17|1231.47
#2021-09-20|1199.80
#2021-09-21|1186.40
#2021-09-22|1187.24
#2021-09-23|1187.57
#2021-09-24|1160.99
#2021-09-27|1145.22
#2021-09-28|1190.89
#2021-09-29|1173.92
#2021-09-30|1136.29
#2021-10-01|1136.69
#2021-10-04|1101.08
#2021-10-05|1093.21
#2021-10-06|1102.00
#2021-10-07|1164.23
#2021-10-08|1211.77
#2021-10-11|1286.07
#2021-10-12|1248.42
#2021-10-13|1248.96
#2021-10-14|1250.63
#2021-10-15|1263.70
#2021-10-18|1269.47
#2021-10-19|1284.02
#2021-10-20|1346.70
#2021-10-21|1332.04
#2021-10-22|1334.84
#2021-10-25|1332.81
#2021-10-26|1309.41
#2021-10-27|1272.14
#2021-10-28|1273.83
#2021-10-29|1258.84
#2021-11-01|1237.88
#2021-11-02|1254.98
#2021-11-03|1253.43
#2021-11-04|1285.22
#2021-11-05|1250.61
#2021-11-08|1232.63
#2021-11-09|1234.43
#2021-11-10|1257.57
#2021-11-11|1272.16
#2021-11-12|1274.36
#2021-11-15|1273.30
#2021-11-16|1289.92
#2021-11-17|1284.47
#2021-11-18|1227.52
#2021-11-19|1147.86
#2021-11-22|1138.17
#2021-11-23|1110.57
#2021-11-24|1101.13
#2021-11-25|1121.97
#2021-11-26|1076.96
#2021-11-29|1082.90
#2021-11-30|1061.01
#2021-12-01|1052.70
#2021-12-02|1036.76
#2021-12-03|1008.38
#2021-12-06| 962.35
#2021-12-07|1042.64
#2021-12-08|1011.93
#2021-12-09|1027.58
#2021-12-10|1014.51
#2021-12-13|1011.70
#2021-12-14| 995.47
#2021-12-15|1005.81
#2021-12-16|1003.31
#2021-12-17| 980.25
#2021-12-20| 955.18
#2021-12-21| 953.90
#2021-12-22| 961.90
#2021-12-23| 944.93
#2021-12-24| 944.16
#2021-12-27| 945.05
#2021-12-28| 948.47
#2021-12-29| 928.01
#2021-12-30| 927.05
#2021-12-31| 984.71
#2022-01-03| 957.18
#2022-01-04| 965.50
#2022-01-05| 942.31
#2022-01-06| 981.86
#2022-01-07|1031.75
#2022-01-10|1024.42
#2022-01-11|1016.21
#2022-01-12|1077.04
#2022-01-13|1067.39
#2022-01-14|1047.90
#2022-01-17|1040.52
#2022-01-18|1026.14
#2022-01-19|1016.30
#2022-01-20|1068.64
#2022-01-21|1048.24
#2022-01-24| 991.65
#2022-01-25| 974.71
#2022-01-26| 976.69
#2022-01-27| 923.32
#2022-01-28| 924.87
#2022-01-31| 956.48
#2022-02-01| 957.81
#2022-02-02| 957.25
#2022-02-03| 955.87
#2022-02-04| 994.76
#2022-02-07| 968.31
#2022-02-08| 946.16
#2022-02-09| 997.34
#2022-02-10|1020.13
#2022-02-11|1017.00
#2022-02-14| 991.66
#2022-02-15| 993.80
#2022-02-16|1022.07
#2022-02-17|1023.24
#2022-02-18| 997.64
#2022-02-21| 967.49
#2022-02-22| 941.80
#2022-02-23| 951.15
#2022-02-24| 897.61
#2022-02-25| 905.36
#2022-02-28| 901.60
#2022-03-01| 905.42
#2022-03-02| 902.28
#2022-03-03| 908.45
#2022-03-04| 861.68
#2022-03-07| 830.35
#2022-03-08| 825.73
#2022-03-09| 827.89
#2022-03-10| 828.84
#2022-03-11| 782.69
#2022-03-14| 707.96
#2022-03-15| 644.17
#2022-03-16| 785.98
#2022-03-17| 870.13
#2022-03-18| 844.82
#2022-03-21| 846.06
#2022-03-22| 918.31
#2022-03-23| 960.00
#2022-03-24| 937.63
#2022-03-25| 896.09
#2022-03-28| 913.93
#2022-03-29| 937.29
#2022-03-30| 941.70
#2022-03-31| 930.43
#2022-04-01| 915.82
#2022-04-04| 946.16
#2022-04-05| 943.64
#2022-04-06| 904.10
#2022-04-07| 884.06
#2022-04-08| 873.39
#2022-04-11| 840.59
#2022-04-12| 848.90
#2022-04-13| 849.86
#2022-04-14| 834.00
#2022-04-15| 833.17
#2022-04-18| 832.15
#2022-04-19| 808.46
#2022-04-20| 803.49
#2022-04-21| 775.72
#2022-04-22| 768.79
#2022-04-25| 737.30
#2022-04-26| 758.16
#2022-04-27| 760.13
#2022-04-28| 785.03
#2022-04-29| 879.13
#2022-05-02| 878.77
#2022-05-03| 855.31
#2022-05-04| 830.07
#2022-05-05| 830.24
#2022-05-06| 785.35
#2022-05-09| 781.64
#2022-05-10| 748.77
#2022-05-11| 748.55
#2022-05-12| 708.98
#2022-05-13| 726.56
#2022-05-16| 741.59
#2022-05-17| 783.65
#2022-05-18| 779.29
#2022-05-19| 739.39
#2022-05-20| 772.18
#2022-05-23| 759.18
#2022-05-24| 739.97
#2022-05-25| 733.12
#2022-05-26| 727.91
#2022-05-27| 786.19
#2022-05-30| 817.23
#2022-05-31| 829.15
#2022-06-01| 819.36
#2022-06-02| 805.09
#2022-06-03| 805.14
#2022-06-06| 833.49
#2022-06-07| 845.20
#2022-06-08| 905.29
#2022-06-09| 911.23
#2022-06-10| 914.14
#2022-06-13| 854.98
#2022-06-14| 843.78
#2022-06-15| 872.89
#2022-06-16| 853.96
#2022-06-17| 874.17
#2022-06-20| 869.34
#2022-06-21| 878.80
#2022-06-22| 842.31
#2022-06-23| 877.35
#2022-06-24| 912.42
#2022-06-27| 947.26
#2022-06-28| 942.98
#2022-06-29| 916.74
#2022-06-30| 902.58
#2022-07-01| 901.15
#2022-07-04| 915.47
#2022-07-05| 922.27
#2022-07-06| 924.36
#2022-07-07| 922.76
#2022-07-08| 943.41
#2022-07-11| 898.80
#2022-07-12| 864.46
#2022-07-13| 868.75
#2022-07-14| 876.77
#2022-07-15| 841.42
#2022-07-18| 855.77
#2022-07-19| 838.72
#2022-07-20| 853.61
#2022-07-21| 848.69
#2022-07-22| 849.68
#2022-07-25| 836.83
#2022-07-26| 863.20
#2022-07-27| 844.61
#2022-07-28| 836.30
#2022-07-29| 797.04
#2022-08-01| 781.26
#2022-08-02| 760.37
#2022-08-03| 780.99
#2022-08-04| 814.53
#2022-08-05| 804.17
#2022-08-08| 779.61
#2022-08-09| 777.12
#2022-08-10| 765.09
#2022-08-11| 787.29
#2022-08-12| 795.77
#2022-08-15| 792.22
#2022-08-16| 783.11
#2022-08-17| 785.72
#2022-08-18| 770.04
#2022-08-19| 771.92
#2022-08-22| 766.48
#2022-08-23| 770.51
#2022-08-24| 760.25
#2022-08-25| 818.02
#2022-08-26| 828.57
#2022-08-29| 821.14
#2022-08-30| 821.14
#2022-08-31| 812.59
#2022-09-01| 801.78
#2022-09-02| 794.71
#2022-09-05| 779.53
#2022-09-06| 775.66
#2022-09-07| 768.76
#2022-09-08| 771.62
#2022-09-09| 794.83
#2022-09-12| 798.00
#2022-09-13| 795.43
#2022-09-14| 764.82
#2022-09-15| 770.03
#2022-09-16| 760.11
#2022-09-19| 739.89
#2022-09-20| 759.88
#2022-09-21| 738.66
#2022-09-22| 721.98
#2022-09-23| 701.40
#2022-09-26| 703.14
#2022-09-27| 700.76
#2022-09-28| 674.70
#2022-09-29| 685.65
#2022-09-30| 687.78
#2022-10-03| 686.22
#2022-10-04| 690.31
#2022-10-05| 737.97
#2022-10-06| 729.60
#2022-10-07| 712.90
#2022-10-10| 693.58
#2022-10-11| 671.82
#2022-10-12| 665.41
#2022-10-13| 649.51
#2022-10-14| 648.70
#2022-10-17| 648.36
#2022-10-18| 668.21
#2022-10-19| 643.42
#2022-10-20| 624.14
#2022-10-21| 624.85
#2022-10-24| 568.14
#2022-10-25| 585.39
#2022-10-26| 579.46
#2022-10-27| 601.77
#2022-10-28| 577.41
#2022-10-31| 576.27
#2022-11-01| 611.57
#2022-11-02| 622.43
#2022-11-03| 591.99
#2022-11-04| 641.95
#2022-11-07| 644.37
#2022-11-08| 631.74
#2022-11-09| 619.78
#2022-11-10| 596.75
#2022-11-11| 657.59
#2022-11-14| 667.17
#2022-11-15| 720.03
#2022-11-16| 715.18
#2022-11-17| 708.44
#2022-11-18| 722.33
#2022-11-21| 696.48
#2022-11-22| 675.86
#2022-11-23| 693.23
#2022-11-24| 697.89
#2022-11-25| 686.76
#2022-11-28| 666.80
#2022-11-29| 716.07
#2022-11-30| 732.91
#2022-12-01| 747.26
#2022-12-02| 754.92
#2022-12-05| 810.72
#2022-12-06| 793.74
#2022-12-07| 756.88
#2022-12-08| 787.68
#2022-12-09| 800.63
#2022-12-12| 777.57
#2022-12-13| 774.87
#2022-12-14| 781.46
#2022-12-15| 756.30
#2022-12-16| 761.33
#2022-12-19| 765.98
#2022-12-20| 748.57
#2022-12-21| 749.78
#2022-12-22| 779.20
#2022-12-23| 769.31
#2022-12-26| 768.52
#2022-12-27| 768.08
#2022-12-28| 775.72
#2022-12-29| 755.86
#2022-12-30| 758.42
#2023-01-02| 757.80
#2023-01-03| 773.32
#2023-01-04| 826.03
#2023-01-05| 848.39
#2023-01-06| 863.39
#2023-01-09| 910.11
#2023-01-10| 906.26
#2023-01-11| 921.22
#2023-01-12| 909.13
#2023-01-13| 920.28
#2023-01-16| 920.21
#2023-01-17| 920.82
#2023-01-18| 915.17
#2023-01-19| 902.73
#2023-01-20| 929.65
#2023-01-23| 930.82
#2023-01-24| 931.88
#2023-01-25| 932.32
#2023-01-26| 944.66
#2023-01-27| 947.58
#2023-01-30| 895.72
#2023-01-31| 881.86
#2023-02-01| 901.57
#2023-02-02| 894.83
#2023-02-03| 874.06
#2023-02-06| 849.37
#2023-02-07| 855.54
#2023-02-08| 846.53
#2023-02-09| 870.42
#2023-02-10| 841.80
#2023-02-13| 839.65
#2023-02-14| 828.72
#2023-02-15| 819.01
#2023-02-16| 833.50
#2023-02-17| 818.24
#2023-02-20| 816.95
#2023-02-21| 781.09
#2023-02-22| 765.89
#2023-02-23| 779.07
#2023-02-24| 745.13
#2023-02-27| 742.06
#2023-02-28| 722.50
#2023-03-01| 758.11
#2023-03-02| 732.62
#2023-03-03| 739.80
#2023-03-06| 739.29
#2023-03-07| 743.96
#2023-03-08| 724.25
#2023-03-09| 716.74
#2023-03-10| 683.45
#2023-03-13| 694.26
#2023-03-14| 673.25
#2023-03-15| 686.63
#2023-03-16| 675.28
#2023-03-17| 679.68
#2023-03-20| 664.84
#2023-03-21| 673.97
#2023-03-22| 688.82
#2023-03-23| 710.24
#2023-03-24| 706.73
#2023-03-27| 703.59
#2023-03-28| 702.17
#2023-03-29| 756.71
#2023-03-30| 771.05
#2023-03-31| 794.20
#2023-04-03| 782.46
#2023-04-04| 763.28
#2023-04-05| 762.81
#2023-04-06| 770.25
#2023-04-07| 770.55
#2023-04-10| 770.45
#2023-04-11| 780.66
#2023-04-12| 760.24
#2023-04-13| 748.37
#2023-04-14| 748.89
#2023-04-17| 754.13
#2023-04-18| 749.23
#2023-04-19| 732.00
#2023-04-20| 728.00
#2023-04-21| 706.29
#2023-04-24| 700.46
#2023-04-25| 681.11
#2023-04-26| 679.69
#2023-04-27| 671.67
#2023-04-28| 674.50
#2023-05-01| 674.80
#2023-05-02| 676.44
#2023-05-03| 664.41
#2023-05-04| 668.62
#2023-05-05| 678.44
#2023-05-08| 680.22
#2023-05-09| 666.65
#2023-05-10| 671.61
#2023-05-11| 682.54
#2023-05-12| 699.02
#2023-05-15| 700.78
#2023-05-16| 705.77
#2023-05-17| 702.12
#2023-05-18| 715.40
#2023-05-19| 684.45
#2023-05-22| 689.91
#2023-05-23| 683.98
#2023-05-24| 671.33
#2023-05-25| 653.16
#2023-05-26| 652.35
#2023-05-29| 646.50
#2023-05-30| 651.69
#2023-05-31| 643.43
#2023-06-01| 643.77
#2023-06-02| 679.06
#2023-06-05| 681.47
#2023-06-06| 681.51
#2023-06-07| 693.29
#2023-06-08| 688.93
#2023-06-09| 692.60
#2023-06-12| 692.45
#2023-06-13| 704.25
#2023-06-14| 702.87
#2023-06-15| 730.61
#2023-06-16| 744.70
#2023-06-19| 733.05
#2023-06-20| 720.47
#2023-06-21| 696.92
#2023-06-22| 695.26
#2023-06-23| 689.31
#2023-06-26| 683.07
#2023-06-27| 697.83
#2023-06-28| 689.60
#2023-06-29| 674.51
#2023-06-30| 669.14
#2023-07-03| 688.58
#2023-07-04| 694.82
#2023-07-05| 683.73
#2023-07-06| 672.40
#2023-07-07| 685.55
#2023-07-10| 700.96
#2023-07-11| 712.49
#2023-07-12| 720.06
#2023-07-13| 742.81
#2023-07-14| 745.05
#2023-07-17| 744.62
#2023-07-18| 723.80
#2023-07-19| 726.25
#2023-07-20| 722.27
#2023-07-21| 732.18
#2023-07-24| 719.85
#2023-07-25| 757.27
#2023-07-26| 751.48
#2023-07-27| 761.86
#2023-07-28| 766.81
#2023-07-31| 778.20
#2023-08-01| 779.08
#2023-08-02| 756.65
#2023-08-03| 741.07
#2023-08-04| 757.03
#2023-08-07| 757.68
#2023-08-08| 736.57
#2023-08-09| 743.13
#2023-08-10| 744.54
#2023-08-11| 746.96
#2023-08-14| 730.69
#2023-08-15| 719.85
#2023-08-16| 709.61
#2023-08-17| 709.56
#2023-08-18| 688.50
#2023-08-21| 680.68
#2023-08-22| 691.08
#2023-08-23| 691.32
#2023-08-24| 703.82
#2023-08-25| 689.66
#2023-08-28| 698.40
#2023-08-29| 710.33
#2023-08-30| 706.78
#2023-08-31| 700.99
#2023-09-01| 700.50
#2023-09-04| 720.32
#2023-09-05| 712.75
#2023-09-06| 711.26
#2023-09-07| 699.48
#2023-09-08| 699.41
#2023-09-11| 684.13
#2023-09-12| 675.37
#2023-09-13| 670.51
#2023-09-14| 672.26
#2023-09-15| 672.51
#2023-09-18| 661.22
#2023-09-19| 663.38
#2023-09-20| 660.19
#2023-09-21| 648.46
#2023-09-22| 668.55
#2023-09-25| 656.26
#2023-09-26| 650.30
#2023-09-27| 652.54
#2023-09-28| 643.01
#2023-09-29| 660.30
#2023-10-02| 658.39
#2023-10-03| 639.95
#2023-10-04| 631.44
#2023-10-05| 629.58
#2023-10-06| 637.97
#2023-10-09| 631.92
#2023-10-10| 643.49
#2023-10-11| 651.28
#2023-10-12| 655.87
#2023-10-13| 628.91
#2023-10-16| 624.17
#2023-10-17| 627.12
#2023-10-18| 620.04
#2023-10-19| 605.14
#2023-10-20| 600.17
#2023-10-23| 602.37
#2023-10-24| 594.12
#2023-10-25| 607.91
#2023-10-26| 613.10
#2023-10-27| 630.90
#2023-10-30| 627.26
#2023-10-31| 616.02
#2023-11-01| 613.73
#2023-11-02| 620.75
#2023-11-03| 639.74
#2023-11-06| 653.95
#2023-11-07| 643.23
#2023-11-08| 638.99
#2023-11-09| 635.48
#2023-11-10| 620.26
#2023-11-13| 627.52
#2023-11-14| 623.24
#2023-11-15| 651.03
#2023-11-16| 643.51
#2023-11-17| 601.00
#2023-11-20| 610.43
#2023-11-21| 619.93
#2023-11-22| 624.63
#2023-11-23| 629.07
#2023-11-24| 620.88
#2023-11-27| 618.90
#2023-11-28| 609.89
#2023-11-29| 599.61
#2023-11-30| 598.99
#2023-12-01| 593.29
#2023-12-04| 586.07
#2023-12-05| 583.19
#2023-12-06| 583.97
#2023-12-07| 580.60
#2023-12-08| 585.40
#2023-12-11| 571.41
#2023-12-12| 579.66
#2023-12-13| 574.33
#2023-12-14| 579.86
#2023-12-15| 598.90
#2023-12-18| 601.09
#2023-12-19| 598.11
#2023-12-20| 608.68
#2023-12-21| 612.07
#2023-12-22| 604.63
#2023-12-25| 604.92
#2023-12-26| 605.73
#2023-12-27| 617.95
#2023-12-28| 633.35
#2023-12-29| 631.85
#2024-01-01| 631.85
#2024-01-02| 623.36
#2024-01-03| 611.01
#2024-01-04| 614.30
#2024-01-05| 601.46
#2024-01-08| 592.21
#2024-01-09| 584.41
#2024-01-10| 582.43
#2024-01-11| 592.14
#2024-01-12| 591.03
#2024-01-15| 586.27
#2024-01-16| 571.58
#2024-01-17| 549.43
#2024-01-18| 552.73
#2024-01-19| 545.50
#2024-01-22| 540.63
#2024-01-23| 556.16
#2024-01-24| 586.62
#2024-01-25| 595.06
#2024-01-26| 582.97
#2024-01-29| 593.13
#2024-01-30| 582.48
#2024-01-31| 571.34
#2024-02-01| 581.00
#2024-02-02| 578.13
#2024-02-05| 575.62
#2024-02-06| 610.99
#2024-02-07| 603.45
#2024-02-08| 577.38
#2024-02-09| 570.17
#2024-02-12| 569.88
#2024-02-13| 569.18
#2024-02-14| 579.71
#2024-02-15| 582.88
#2024-02-16| 595.63
#2024-02-19| 585.03
#2024-02-20| 588.73
#2024-02-21| 594.71
#2024-02-22| 605.93
#2024-02-23| 602.85
#2024-02-26| 600.42
#2024-02-27| 607.79
#2024-02-28| 598.15
#2024-02-29| 592.22
#2024-03-01| 594.61
#2024-03-04| 588.66
#2024-03-05| 571.48
#2024-03-06| 587.69
#2024-03-07| 585.78
#2024-03-08| 588.79
#2024-03-11| 601.66
#2024-03-12| 618.80
#2024-03-13| 614.83
#2024-03-14| 612.75
#2024-03-15| 600.71
#2024-03-18| 602.89
#2024-03-19| 595.52
#2024-03-20| 598.95
#2024-03-21| 608.49
#2024-03-22| 594.57
#2024-03-25| 590.50
#2024-03-26| 591.52
#2024-03-27| 582.90
#2024-03-28| 594.46
#2024-03-29| 594.18
#2024-04-01| 594.11
#2024-04-02| 598.80
#2024-04-03| 593.64
#2024-04-04| 593.45
#2024-04-05| 590.96
#2024-04-08| 592.47
#2024-04-09| 594.15
#2024-04-10| 613.39
#2024-04-11| 614.20
#2024-04-12| 595.92
#2024-04-15| 587.72
#2024-04-16| 571.24
#2024-04-17| 568.71
#2024-04-18| 567.62
#2024-04-19| 560.26
#2024-04-22| 572.60
#2024-04-23| 585.91
#2024-04-24| 603.50
#2024-04-25| 606.97
#2024-04-26| 624.10
#2024-04-29| 621.97
#2024-04-30| 616.92
#2024-05-01| 616.87
#2024-05-02| 630.42
#2024-05-03| 653.31
#2024-05-06| 656.60
#2024-05-07| 647.26
#2024-05-08| 637.75
#2024-05-09| 641.75
#2024-05-10| 649.19
#2024-05-13| 667.42
#2024-05-14| 674.57
#2024-05-15| 675.46
#2024-05-16| 665.24
#2024-05-17| 697.16
#2024-05-20| 697.94
#2024-05-21| 686.49
#2024-05-22| 675.76
#2024-05-23| 649.02
#2024-05-24| 641.84
#2024-05-27| 647.58
#2024-05-28| 647.73
#2024-05-29| 628.78
#2024-05-30| 624.03
#2024-05-31| 616.32
#2024-06-03| 624.18
#2024-06-04| 622.99
#2024-06-05| 629.54
#2024-06-06| 630.25
#2024-06-07| 625.98
#2024-06-10| 625.01
#2024-06-11| 621.55
#2024-06-12| 615.41
#2024-06-13| 619.40
#2024-06-14| 609.37
#2024-06-17| 607.14
#2024-06-18| 606.97
#2024-06-19| 620.64
#2024-06-20| 613.72
#2024-06-21| 604.03
#2024-06-24| 604.52
#2024-06-25| 607.36
#2024-06-26| 605.11
#2024-06-27| 596.03
#2024-06-28| 590.60
#2024-07-01| 589.83
#2024-07-02| 585.76
#2024-07-03| 598.55
#2024-07-04| 605.22
#2024-07-05| 602.96
#2024-07-08| 598.41
#2024-07-09| 603.33
#2024-07-10| 608.02
#2024-07-11| 625.57
#2024-07-12| 648.10
#2024-07-15| 634.71
#2024-07-16| 627.07
#2024-07-17| 631.56
#2024-07-18| 627.04
#2024-07-19| 614.22
#2024-07-22| 619.99
#2024-07-23| 614.97
#2024-07-24| 612.48
#2024-07-25| 605.89
#2024-07-26| 607.21
#2024-07-29| 626.10
#2024-07-30| 621.56
#2024-07-31| 630.74
#2024-08-01| 627.67
#2024-08-02| 613.22
#2024-08-05| 602.17
#2024-08-06| 608.74
#2024-08-07| 618.71
#2024-08-08| 620.09
#2024-08-09| 629.87
#2024-08-12| 633.48
#2024-08-13| 635.89
#2024-08-14| 635.69
#2024-08-15| 624.53
#2024-08-16| 651.99
#2024-08-19| 664.53
#2024-08-20| 658.61
#2024-08-21| 649.58
#2024-08-22| 659.87
#2024-08-23| 667.46
#2024-08-26| 670.82
#2024-08-27| 648.71
#2024-08-28| 644.69
#2024-08-29| 643.61
#2024-08-30| 659.26
#2024-09-02| 647.68
#2024-09-03| 648.97
#2024-09-04| 647.79
#2024-09-05| 646.10
#2024-09-06| 647.26
#2024-09-09| 636.27
#2024-09-10| 653.09
#2024-09-11| 652.17
#2024-09-12| 665.41
#2024-09-13| 665.54
#2024-09-16| 662.44
#2024-09-17| 669.49
#2024-09-18| 669.39
#2024-09-19| 690.53
#2024-09-20| 699.22
#2024-09-23| 699.08
#2024-09-24| 735.99
#2024-09-25| 733.49
#2024-09-26| 779.21
#2024-09-27| 815.86
#2024-09-30| 866.88
#2024-10-01| 865.33
#2024-10-02| 907.65
#2024-10-03| 867.16
#2024-10-04| 899.33
#2024-10-07| 903.75
#2024-10-08| 830.87
#2024-10-09| 819.94
#2024-10-10| 842.32
#2024-10-11| 842.54
#2024-10-14| 840.79
#2024-10-15| 805.67
#2024-10-16| 795.56
#2024-10-17| 791.96
#2024-10-18| 808.65
#2024-10-21| 790.47
#2024-10-22| 787.38
#2024-10-23| 793.71
#2024-10-24| 771.42
#2024-10-25| 777.03
#2024-10-28| 785.24
#2024-10-29| 793.17
#2024-10-30| 777.44
#2024-10-31| 769.80
#2024-11-01| 774.44
#2024-11-04| 780.58
#2024-11-05| 793.38
#2024-11-06| 765.61
#2024-11-07| 774.37
#2024-11-08| 767.54
#2024-11-11| 764.23
#2024-11-12| 736.62
#2024-11-13| 734.49
#2024-11-14| 714.01
#2024-11-15| 709.11
#2024-11-18| 710.67
#2024-11-19| 705.12
#2024-11-20| 704.92
#2024-11-21| 702.54
#2024-11-22| 683.36
#2024-11-25| 687.89
#2024-11-26| 696.67
#2024-11-27| 710.90
#2024-11-28| 702.30
#2024-11-29| 705.83
#2024-12-02| 713.50
#2024-12-03| 715.69
#2024-12-04| 711.08
#2024-12-05| 701.89
#2024-12-06| 717.63
#2024-12-09| 738.17
#2024-12-10| 736.83
#2024-12-11| 731.25
#2024-12-12| 740.26
#2024-12-13| 727.63
#2024-12-16| 720.27
#2024-12-17| 710.46
#2024-12-18| 716.14
#2024-12-19| 705.87
#2024-12-20| 688.62
#2024-12-23| 694.40
#2024-12-24| 706.75
#2024-12-25| 706.74
#2024-12-26| 705.90
#2024-12-27| 697.44
#2024-12-30| 693.21
#2024-12-31| 696.91
#2025-01-01| 696.91
#2025-01-02| 688.07
#2025-01-03| 695.80
#2025-01-06| 694.83
#2025-01-07| 691.06
#2025-01-08| 685.71
#2025-01-09| 682.19
#2025-01-10| 673.17
#2025-01-13| 661.42
#2025-01-14| 676.75
#2025-01-15| 677.69
#2025-01-16| 682.06
#2025-01-17| 689.77
#2025-01-20| 719.52
#2025-01-21| 724.25
#2025-01-22| 705.87
#2025-01-23| 707.38
#2025-01-24| 722.60
#2025-01-27| 734.68
#2025-01-28| 739.38
#2025-01-29| 738.93
#2025-01-30| 738.78
#2025-01-31| 736.28
#2025-02-03| 759.91
#2025-02-04| 792.60
#2025-02-05| 787.64
#2025-02-06| 794.58
#2025-02-07| 800.93
#2025-02-10| 832.60
#2025-02-11| 827.68
#2025-02-12| 872.13
#2025-02-13| 884.23
#2025-02-14| 932.88
#2025-02-17| 916.88
#2025-02-18| 940.15
#2025-02-19| 924.26
#2025-02-20| 906.61
#2025-02-21|1005.46
#2025-02-24| 989.67
#2025-02-25| 957.34
#2025-02-26|1002.14
#2025-02-27| 994.33
#2025-02-28| 943.31
#2025-03-03| 959.16
#2025-03-04| 944.73
#2025-03-05| 963.57
#2025-03-06|1031.35
#2025-03-07|1021.05
#2025-03-10| 984.09
#2025-03-11| 978.07
#2025-03-12| 981.20
#2025-03-13| 963.06
#2025-03-14| 994.61
#2025-03-17| 998.74
#2025-03-18|1048.02
#2025-03-19|1036.09
#2025-03-20| 998.68
#2025-03-21| 969.47
#2025-03-24| 982.19
#2025-03-25| 951.95
#2025-03-26| 966.71
#2025-03-27| 974.64
#2025-03-28| 976.40
#2025-03-31| 957.92
#2025-04-01| 971.67
#2025-04-02| 973.93
#2025-04-03| 934.60
#2025-04-04| 930.19
#2025-04-07| 784.92
#2025-04-08| 801.12
#2025-04-09| 806.27
#2025-04-10| 821.59
#2025-04-11| 817.33
#2025-04-14| 852.04
#2025-04-15| 863.62
#2025-04-16| 834.00
#2025-04-17| 853.75
#2025-04-18| 853.96
#2025-04-21| 857.75
#2025-04-22| 862.33
#2025-04-23| 895.37
#2025-04-24| 879.50
#2025-04-25| 885.89
#2025-04-28| 891.53
#2025-04-29| 893.35
#2025-04-30| 906.20
#2025-05-01| 905.98
#2025-05-02| 934.41
#2025-05-05| 936.01
#2025-05-06| 945.30
#2025-05-07| 930.25
#2025-05-08| 927.31
#2025-05-09| 941.58
#2025-05-12| 986.53
#2025-05-13| 959.68
#2025-05-14| 984.04
#2025-05-15| 973.38
#2025-05-16| 942.02
#2025-05-19| 922.83
#2025-05-20| 935.50
#2025-05-21| 945.64
#2025-05-22| 921.86
#2025-05-23| 920.90
#2025-05-26| 909.32
#2025-05-27| 914.89
#2025-05-28| 898.13
#2025-05-29| 916.49
#2025-05-30| 889.97
#2025-06-02| 887.63
#2025-06-03| 891.79
#2025-06-04| 898.01
#2025-06-05| 919.01
#2025-06-06| 908.89
#2025-06-09| 929.10
#2025-06-10| 926.81
#2025-06-11| 938.28
#2025-06-12| 914.75
#2025-06-13| 898.86
#2025-06-16| 904.56
#2025-06-17| 909.99
#2025-06-18| 896.74
#2025-06-19| 876.33
#2025-06-20| 884.80
#2025-06-23| 882.47
#2025-06-24| 899.24
#2025-06-25| 916.70
#2025-06-26| 903.51
#2025-06-27| 904.58
#2025-06-30| 892.83
#2025-07-01| 895.12
#2025-07-02| 891.24
#2025-07-03| 872.15
#2025-07-04| 861.67
#2025-07-07| 862.88
#2025-07-08| 874.29
#2025-07-09| 851.89
#2025-07-10| 850.85
#2025-07-11| 856.31
#2025-07-14| 860.81
#2025-07-15| 900.50
#2025-07-16| 898.72
#2025-07-17| 889.57
#2025-07-18| 908.67
#2025-07-21| 919.10
#2025-07-22| 920.17
#2025-07-23| 939.39
#2025-07-24| 936.67
#2025-07-25| 920.10
#2025-07-28| 932.08
#2025-07-29| 935.26
#2025-07-30| 914.63
#2025-07-31| 899.74
#2025-08-01| 905.50
#2025-08-04| 904.44
#2025-08-05| 905.40
#2025-08-06| 913.62
#2025-08-07| 930.20
#2025-08-08| 912.21
#2025-08-11| 921.72
#2025-08-12| 911.57
#2025-08-13| 953.42
#2025-08-14| 942.91
#2025-08-15| 922.21
#2025-08-18| 930.54
#2025-08-19| 931.49
#2025-08-20| 931.47
#2025-08-21| 921.64
#2025-08-22| 935.55
#2025-08-25| 974.07
#2025-08-26| 957.47
#2025-08-27| 954.07
#2025-08-28| 920.17
#2025-08-29| 920.65
#2025-09-01|1030.74
#2025-09-02|1016.40
#2025-09-03|1016.82
#2025-09-04| 993.08
#2025-09-05|1008.21
#2025-09-08|1031.89
#2025-09-09|1058.71
#2025-09-10|1063.59
#2025-09-11|1064.17
#2025-09-12|1106.61
#2025-09-15|1122.55
#2025-09-16|1115.97
#2025-09-17|1163.29
#2025-09-18|1146.61
#2025-09-19|1153.73
#2025-09-22|1149.78
#2025-09-23|1143.86
#2025-09-24|1219.65
#2025-09-25|1210.70
#2025-09-26|1178.54
#2025-09-29|1216.31
#2025-09-30|1236.90
#2025-10-01|1237.15
#2025-10-02|1268.27
#2025-10-03|1276.54
#2025-10-06|1250.01
#2025-10-07|1250.25
#2025-10-08|1234.92
#2025-10-09|1215.56
#2025-10-10|1170.95
#2025-10-13|1153.79
#2025-10-14|1118.29
#2025-10-15|1156.45
#2025-10-16|1159.28
#2025-10-17|1118.67
#2025-10-20|1159.39
#2025-10-21|1170.15
#2025-10-22|1154.13
#2025-10-23|1164.47
#2025-10-24|1183.10
#2025-10-27|1212.67
#2025-10-28|1197.72
#2025-10-29|1198.11
#2025-10-30|1201.68
#2025-10-31|1161.23
#2025-11-03|1152.77
#2025-11-04|1125.41
#2025-11-05|1123.25
#2025-11-06|1158.96
#2025-11-07|1128.91
#2025-11-10|1149.00
#2025-11-11|1135.04
#2025-11-12|1118.21
#2025-11-13|1142.79
#2025-11-14|1099.34
#2025-11-17|1100.01
#2025-11-18|1092.43
#2025-11-19|1099.77
#2025-11-20|1092.32
#2025-11-21|1051.38
#2025-11-24|1088.34
#2025-11-25|1105.60
#2025-11-26|1093.78
#2025-11-27|1076.27
#2025-11-28|1082.89
#2025-12-01|1097.12
#2025-12-02|1107.38
#2025-12-03|1088.62
#2025-12-04|1092.86
#2025-12-05|1096.44
#2025-12-08|1083.00
#2025-12-09|1066.28
#2025-12-10|1076.48
#2025-12-11|1065.10
#2025-12-12|1085.29
#2025-12-15|1055.90
#2025-12-16|1029.43
#2025-12-17|1038.67
#2025-12-18|1028.91
#2025-12-19|1034.93
#2025-12-22|1044.06
#2025-12-23|1049.08
#2025-12-24|1043.99
#2025-12-25|1043.90
#2025-12-26|1044.48
#2025-12-29|1029.12
#2025-12-30|1033.51
#2025-12-31|1022.93
#2026-01-01|1023.02
#2026-01-02|1057.62
#2026-01-05|1077.14
#2026-01-06|1069.10
#2026-01-07|1043.59
#2026-01-08|1022.11
#2026-01-09|1044.34
#2026-01-12|1086.85
#2026-01-13|1112.57
#2026-01-14|1159.77
#2026-01-15|1136.30
#2026-01-16|1139.95
#2026-01-19|1110.44
#2026-01-20|1108.74
#2026-01-21|1126.85
#2026-01-22|1140.56
#2026-01-23|1161.39
#2026-01-26|1145.95
#2026-01-27|1169.46
#2026-01-28|1193.45
#2026-01-29|1187.60
#2026-01-30|1162.52
#2026-02-02|1130.54
#2026-02-03|1122.04
#2026-02-04|1114.02
#2026-02-05|1116.21
#2026-02-06|1094.42
#2026-02-09|1114.83
#2026-02-10|1130.36
#2026-02-11|1126.71
#2026-02-12|1118.60
#2026-02-13|1098.45
#2026-02-16|1095.68
#2026-02-17|1094.96
#2026-02-18|1096.03
#2026-02-19|1093.91
#2026-02-20|1052.08
#2026-02-23|1081.79
#2026-02-24|1056.64
#2026-02-25|1058.47
#2026-02-26|1028.58
#2026-02-27|1028.13
#2026-03-02| 986.71
#2026-03-03| 972.24
#2026-03-04| 943.28
#2026-03-05| 923.02
#2026-03-06| 949.52
#2026-03-09| 936.11
#2026-03-10| 965.85
#2026-03-11| 962.17
#2026-03-12| 951.26
#2026-03-13| 954.41
#2026-03-16| 965.36
#2026-03-17| 971.95
#2026-03-18| 987.16
#2026-03-19| 951.62
#2026-03-20| 907.12
#2026-03-23| 884.11
#2026-03-24| 899.84
#2026-03-25| 893.24
#2026-03-26| 881.27
#2026-03-27| 872.37
#2026-03-30| 861.79
#2026-03-31| 865.69
#2026-04-01| 883.95
#2026-04-02| 879.76