Table Data - NASDAQ Emerging Markets: Asia Retail Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Retail Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4040N |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 11:00 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 152.34 |
| 2001-04-02 | 150.40 |
| 2001-04-03 | 148.73 |
| 2001-04-04 | 144.42 |
| 2001-04-05 | 144.83 |
| 2001-04-06 | 146.28 |
| 2001-04-09 | 145.98 |
| 2001-04-10 | 143.85 |
| 2001-04-11 | 147.55 |
| 2001-04-12 | 147.91 |
| 2001-04-13 | . |
| 2001-04-16 | 147.85 |
| 2001-04-17 | 146.17 |
| 2001-04-18 | 149.03 |
| 2001-04-19 | 150.47 |
| 2001-04-20 | 149.10 |
| 2001-04-23 | 148.67 |
| 2001-04-24 | 149.80 |
| 2001-04-25 | 150.14 |
| 2001-04-26 | 153.63 |
| 2001-04-27 | 153.21 |
| 2001-04-30 | 155.27 |
| 2001-05-01 | 155.35 |
| 2001-05-02 | 153.02 |
| 2001-05-03 | 154.62 |
| 2001-05-04 | 151.11 |
| 2001-05-07 | 148.35 |
| 2001-05-08 | 144.77 |
| 2001-05-09 | 145.35 |
| 2001-05-10 | 146.43 |
| 2001-05-11 | 147.76 |
| 2001-05-14 | 144.77 |
| 2001-05-15 | 140.91 |
| 2001-05-16 | 140.95 |
| 2001-05-17 | 143.03 |
| 2001-05-18 | 141.08 |
| 2001-05-21 | 139.55 |
| 2001-05-22 | 138.04 |
| 2001-05-23 | 140.40 |
| 2001-05-24 | 138.15 |
| 2001-05-25 | 140.35 |
| 2001-05-28 | . |
| 2001-05-29 | 139.28 |
| 2001-05-30 | 137.49 |
| 2001-05-31 | 137.65 |
| 2001-06-01 | 137.01 |
| 2001-06-04 | 138.82 |
| 2001-06-05 | 140.20 |
| 2001-06-06 | 140.90 |
| 2001-06-07 | 140.72 |
| 2001-06-08 | 141.18 |
| 2001-06-11 | 141.91 |
| 2001-06-12 | 141.23 |
| 2001-06-13 | 139.42 |
| 2001-06-14 | 140.57 |
| 2001-06-15 | 141.45 |
| 2001-06-18 | 140.36 |
| 2001-06-19 | 138.95 |
| 2001-06-20 | 140.45 |
| 2001-06-21 | 141.41 |
| 2001-06-22 | 140.35 |
| 2001-06-25 | 142.64 |
| 2001-06-26 | 139.96 |
| 2001-06-27 | 140.43 |
| 2001-06-28 | 141.62 |
| 2001-06-29 | 140.02 |
| 2001-07-02 | 137.30 |
| 2001-07-03 | 137.33 |
| 2001-07-04 | . |
| 2001-07-05 | 136.86 |
| 2001-07-06 | 138.67 |
| 2001-07-09 | 138.55 |
| 2001-07-10 | 137.90 |
| 2001-07-11 | 136.95 |
| 2001-07-12 | 139.44 |
| 2001-07-13 | 136.90 |
| 2001-07-16 | 138.57 |
| 2001-07-17 | 139.37 |
| 2001-07-18 | 137.26 |
| 2001-07-19 | 136.56 |
| 2001-07-20 | 134.46 |
| 2001-07-23 | 133.99 |
| 2001-07-24 | 132.04 |
| 2001-07-25 | 133.50 |
| 2001-07-26 | 136.94 |
| 2001-07-27 | 138.77 |
| 2001-07-30 | 138.16 |
| 2001-07-31 | 135.05 |
| 2001-08-01 | 137.45 |
| 2001-08-02 | 144.67 |
| 2001-08-03 | 145.57 |
| 2001-08-06 | 142.46 |
| 2001-08-07 | 144.93 |
| 2001-08-08 | 146.68 |
| 2001-08-09 | 142.89 |
| 2001-08-10 | 145.33 |
| 2001-08-13 | 144.41 |
| 2001-08-14 | 144.61 |
| 2001-08-15 | 145.12 |
| 2001-08-16 | 148.81 |
| 2001-08-17 | 148.62 |
| 2001-08-20 | 146.02 |
| 2001-08-21 | 145.67 |
| 2001-08-22 | 144.93 |
| 2001-08-23 | 144.70 |
| 2001-08-24 | 143.54 |
| 2001-08-27 | 142.99 |
| 2001-08-28 | 144.12 |
| 2001-08-29 | 144.16 |
| 2001-08-30 | 145.40 |
| 2001-08-31 | 145.86 |
| 2001-09-03 | . |
| 2001-09-04 | 145.29 |
| 2001-09-05 | 146.32 |
| 2001-09-06 | 145.76 |
| 2001-09-07 | 145.89 |
| 2001-09-10 | 143.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 135.05 |
| 2001-09-18 | 136.12 |
| 2001-09-19 | 138.27 |
| 2001-09-20 | 137.58 |
| 2001-09-21 | 133.72 |
| 2001-09-24 | 133.02 |
| 2001-09-25 | 129.98 |
| 2001-09-26 | 131.64 |
| 2001-09-27 | 131.41 |
| 2001-09-28 | 132.89 |
| 2001-10-01 | 132.40 |
| 2001-10-02 | 129.07 |
| 2001-10-03 | 130.07 |
| 2001-10-04 | 131.12 |
| 2001-10-05 | 131.41 |
| 2001-10-08 | 129.83 |
| 2001-10-09 | 130.68 |
| 2001-10-10 | 131.25 |
| 2001-10-11 | 133.61 |
| 2001-10-12 | 133.75 |
| 2001-10-15 | 134.37 |
| 2001-10-16 | 135.49 |
| 2001-10-17 | 133.55 |
| 2001-10-18 | 132.30 |
| 2001-10-19 | 132.95 |
| 2001-10-22 | 134.19 |
| 2001-10-23 | 133.50 |
| 2001-10-24 | 135.07 |
| 2001-10-25 | 133.63 |
| 2001-10-26 | 133.87 |
| 2001-10-29 | 133.55 |
| 2001-10-30 | 132.71 |
| 2001-10-31 | 134.40 |
| 2001-11-01 | 135.37 |
| 2001-11-02 | 136.67 |
| 2001-11-05 | 136.92 |
| 2001-11-06 | 138.89 |
| 2001-11-07 | 137.62 |
| 2001-11-08 | 138.31 |
| 2001-11-09 | 136.70 |
| 2001-11-12 | 137.37 |
| 2001-11-13 | 132.83 |
| 2001-11-14 | 133.05 |
| 2001-11-15 | 135.65 |
| 2001-11-16 | 135.08 |
| 2001-11-19 | 136.69 |
| 2001-11-20 | 137.76 |
| 2001-11-21 | 138.16 |
| 2001-11-22 | . |
| 2001-11-23 | 143.03 |
| 2001-11-26 | 146.05 |
| 2001-11-27 | 151.26 |
| 2001-11-28 | 141.27 |
| 2001-11-29 | 142.25 |
| 2001-11-30 | 146.79 |
| 2001-12-03 | 148.20 |
| 2001-12-04 | 145.00 |
| 2001-12-05 | 146.44 |
| 2001-12-06 | 150.50 |
| 2001-12-07 | 152.78 |
| 2001-12-10 | 153.28 |
| 2001-12-11 | 150.64 |
| 2001-12-12 | 156.03 |
| 2001-12-13 | 158.07 |
| 2001-12-14 | 159.25 |
| 2001-12-17 | 159.63 |
| 2001-12-18 | 155.05 |
| 2001-12-19 | 156.73 |
| 2001-12-20 | 158.83 |
| 2001-12-21 | 158.38 |
| 2001-12-24 | 160.64 |
| 2001-12-25 | . |
| 2001-12-26 | 163.68 |
| 2001-12-27 | 165.83 |
| 2001-12-28 | 170.39 |
| 2001-12-31 | 172.97 |
| 2002-01-01 | . |
| 2002-01-02 | 182.46 |
| 2002-01-03 | 178.83 |
| 2002-01-04 | 181.07 |
| 2002-01-07 | 179.84 |
| 2002-01-08 | 174.77 |
| 2002-01-09 | 175.65 |
| 2002-01-10 | 171.73 |
| 2002-01-11 | 172.36 |
| 2002-01-14 | 174.48 |
| 2002-01-15 | 171.48 |
| 2002-01-16 | 174.14 |
| 2002-01-17 | 175.56 |
| 2002-01-18 | 176.88 |
| 2002-01-21 | . |
| 2002-01-22 | 180.54 |
| 2002-01-23 | 184.01 |
| 2002-01-24 | 188.74 |
| 2002-01-25 | 186.84 |
| 2002-01-28 | 185.91 |
| 2002-01-29 | 185.43 |
| 2002-01-30 | 182.11 |
| 2002-01-31 | 182.03 |
| 2002-02-01 | 180.79 |
| 2002-02-04 | 180.23 |
| 2002-02-05 | 178.97 |
| 2002-02-06 | 178.18 |
| 2002-02-07 | 176.36 |
| 2002-02-08 | 175.74 |
| 2002-02-11 | 175.28 |
| 2002-02-12 | 175.27 |
| 2002-02-13 | 175.50 |
| 2002-02-14 | 188.09 |
| 2002-02-15 | 183.70 |
| 2002-02-18 | . |
| 2002-02-19 | 181.92 |
| 2002-02-20 | 179.13 |
| 2002-02-21 | 185.10 |
| 2002-02-22 | 186.85 |
| 2002-02-25 | 185.10 |
| 2002-02-26 | 185.85 |
| 2002-02-27 | 188.85 |
| 2002-02-28 | 196.74 |
| 2002-03-01 | 199.60 |
| 2002-03-04 | 201.92 |
| 2002-03-05 | 198.72 |
| 2002-03-06 | 197.70 |
| 2002-03-07 | 196.94 |
| 2002-03-08 | 199.44 |
| 2002-03-11 | 202.78 |
| 2002-03-12 | 211.17 |
| 2002-03-13 | 214.43 |
| 2002-03-14 | 218.46 |
| 2002-03-15 | 217.16 |
| 2002-03-18 | 220.96 |
| 2002-03-19 | 224.03 |
| 2002-03-20 | 216.75 |
| 2002-03-21 | 212.11 |
| 2002-03-22 | 214.50 |
| 2002-03-25 | 206.46 |
| 2002-03-26 | 207.65 |
| 2002-03-27 | 212.03 |
| 2002-03-28 | 214.61 |
| 2002-03-29 | . |
| 2002-04-01 | 214.44 |
| 2002-04-02 | 219.20 |
| 2002-04-03 | 218.27 |
| 2002-04-04 | 217.40 |
| 2002-04-05 | 218.61 |
| 2002-04-08 | 218.79 |
| 2002-04-09 | 218.16 |
| 2002-04-10 | 213.28 |
| 2002-04-11 | 211.76 |
| 2002-04-12 | 212.20 |
| 2002-04-15 | 216.92 |
| 2002-04-16 | 219.61 |
| 2002-04-17 | 224.92 |
| 2002-04-18 | 232.70 |
| 2002-04-19 | 238.60 |
| 2002-04-22 | 232.35 |
| 2002-04-23 | 229.47 |
| 2002-04-24 | 228.17 |
| 2002-04-25 | 225.30 |
| 2002-04-26 | 232.76 |
| 2002-04-29 | 222.81 |
| 2002-04-30 | 221.97 |
| 2002-05-01 | 221.97 |
| 2002-05-02 | 222.95 |
| 2002-05-03 | 225.90 |
| 2002-05-06 | 223.13 |
| 2002-05-07 | 220.08 |
| 2002-05-08 | 226.35 |
| 2002-05-09 | 221.87 |
| 2002-05-10 | 215.01 |
| 2002-05-13 | 213.60 |
| 2002-05-14 | 212.77 |
| 2002-05-15 | 216.33 |
| 2002-05-16 | 218.05 |
| 2002-05-17 | 218.64 |
| 2002-05-20 | 216.01 |
| 2002-05-21 | 212.26 |
| 2002-05-22 | 213.79 |
| 2002-05-23 | 210.94 |
| 2002-05-24 | 216.09 |
| 2002-05-27 | . |
| 2002-05-28 | 220.53 |
| 2002-05-29 | 216.48 |
| 2002-05-30 | 215.77 |
| 2002-05-31 | 210.70 |
| 2002-06-03 | 212.66 |
| 2002-06-04 | 213.32 |
| 2002-06-05 | 214.70 |
| 2002-06-06 | 215.02 |
| 2002-06-07 | 217.84 |
| 2002-06-10 | 220.65 |
| 2002-06-11 | 222.83 |
| 2002-06-12 | 224.29 |
| 2002-06-13 | 226.08 |
| 2002-06-14 | 225.64 |
| 2002-06-17 | 221.99 |
| 2002-06-18 | 219.81 |
| 2002-06-19 | 216.49 |
| 2002-06-20 | 220.51 |
| 2002-06-21 | 224.86 |
| 2002-06-24 | 230.58 |
| 2002-06-25 | 227.24 |
| 2002-06-26 | 216.23 |
| 2002-06-27 | 222.79 |
| 2002-06-28 | 228.23 |
| 2002-07-01 | 227.38 |
| 2002-07-02 | 231.45 |
| 2002-07-03 | 233.85 |
| 2002-07-04 | . |
| 2002-07-05 | 238.74 |
| 2002-07-08 | 243.14 |
| 2002-07-09 | 244.44 |
| 2002-07-10 | 244.72 |
| 2002-07-11 | 236.29 |
| 2002-07-12 | 248.15 |
| 2002-07-15 | 246.94 |
| 2002-07-16 | 242.48 |
| 2002-07-17 | 242.31 |
| 2002-07-18 | 242.55 |
| 2002-07-19 | 241.97 |
| 2002-07-22 | 232.89 |
| 2002-07-23 | 236.75 |
| 2002-07-24 | 231.93 |
| 2002-07-25 | 230.11 |
| 2002-07-26 | 223.26 |
| 2002-07-29 | 217.34 |
| 2002-07-30 | 222.97 |
| 2002-07-31 | 221.91 |
| 2002-08-01 | 219.12 |
| 2002-08-02 | 217.85 |
| 2002-08-05 | 210.98 |
| 2002-08-06 | 199.90 |
| 2002-08-07 | 205.74 |
| 2002-08-08 | 205.98 |
| 2002-08-09 | 210.97 |
| 2002-08-12 | 209.90 |
| 2002-08-13 | 212.99 |
| 2002-08-14 | 218.50 |
| 2002-08-15 | 219.66 |
| 2002-08-16 | 221.00 |
| 2002-08-19 | 217.54 |
| 2002-08-20 | 218.78 |
| 2002-08-21 | 220.33 |
| 2002-08-22 | 223.56 |
| 2002-08-23 | 222.59 |
| 2002-08-26 | 219.38 |
| 2002-08-27 | 219.90 |
| 2002-08-28 | 220.79 |
| 2002-08-29 | 218.30 |
| 2002-08-30 | 222.57 |
| 2002-09-02 | . |
| 2002-09-03 | 223.85 |
| 2002-09-04 | 221.96 |
| 2002-09-05 | 222.20 |
| 2002-09-06 | 217.18 |
| 2002-09-09 | 211.40 |
| 2002-09-10 | 214.90 |
| 2002-09-11 | 217.15 |
| 2002-09-12 | 219.25 |
| 2002-09-13 | 213.11 |
| 2002-09-16 | 210.72 |
| 2002-09-17 | 215.62 |
| 2002-09-18 | 211.67 |
| 2002-09-19 | 210.51 |
| 2002-09-20 | 211.11 |
| 2002-09-23 | 199.85 |
| 2002-09-24 | 194.74 |
| 2002-09-25 | 189.62 |
| 2002-09-26 | 190.65 |
| 2002-09-27 | 194.32 |
| 2002-09-30 | 194.70 |
| 2002-10-01 | 192.83 |
| 2002-10-02 | 192.59 |
| 2002-10-03 | 192.01 |
| 2002-10-04 | 190.02 |
| 2002-10-07 | 182.75 |
| 2002-10-08 | 180.76 |
| 2002-10-09 | 170.63 |
| 2002-10-10 | 169.49 |
| 2002-10-11 | 170.07 |
| 2002-10-14 | 170.16 |
| 2002-10-15 | 175.89 |
| 2002-10-16 | 181.52 |
| 2002-10-17 | 184.80 |
| 2002-10-18 | 191.39 |
| 2002-10-21 | 189.70 |
| 2002-10-22 | 188.33 |
| 2002-10-23 | 190.75 |
| 2002-10-24 | 184.96 |
| 2002-10-25 | 187.45 |
| 2002-10-28 | 188.45 |
| 2002-10-29 | 187.29 |
| 2002-10-30 | 185.03 |
| 2002-10-31 | 186.38 |
| 2002-11-01 | 180.75 |
| 2002-11-04 | 183.45 |
| 2002-11-05 | 183.29 |
| 2002-11-06 | 188.06 |
| 2002-11-07 | 187.87 |
| 2002-11-08 | 187.74 |
| 2002-11-11 | 185.69 |
| 2002-11-12 | 186.62 |
| 2002-11-13 | 191.03 |
| 2002-11-14 | 191.27 |
| 2002-11-15 | 194.07 |
| 2002-11-18 | 190.57 |
| 2002-11-19 | 193.79 |
| 2002-11-20 | 196.35 |
| 2002-11-21 | 196.27 |
| 2002-11-22 | 197.14 |
| 2002-11-25 | 199.21 |
| 2002-11-26 | 201.17 |
| 2002-11-27 | 201.07 |
| 2002-11-28 | . |
| 2002-11-29 | 206.75 |
| 2002-12-02 | 203.51 |
| 2002-12-03 | 201.01 |
| 2002-12-04 | 196.96 |
| 2002-12-05 | 199.35 |
| 2002-12-06 | 200.02 |
| 2002-12-09 | 201.57 |
| 2002-12-10 | 199.81 |
| 2002-12-11 | 197.05 |
| 2002-12-12 | 199.13 |
| 2002-12-13 | 195.72 |
| 2002-12-16 | 191.00 |
| 2002-12-17 | 191.84 |
| 2002-12-18 | 194.01 |
| 2002-12-19 | 195.86 |
| 2002-12-20 | 195.07 |
| 2002-12-23 | 190.96 |
| 2002-12-24 | 188.70 |
| 2002-12-25 | . |
| 2002-12-26 | 186.76 |
| 2002-12-27 | 185.80 |
| 2002-12-30 | 183.45 |
| 2002-12-31 | 183.94 |
| 2003-01-01 | . |
| 2003-01-02 | 183.88 |
| 2003-01-03 | 187.73 |
| 2003-01-06 | 190.49 |
| 2003-01-07 | 188.60 |
| 2003-01-08 | 188.80 |
| 2003-01-09 | 185.96 |
| 2003-01-10 | 188.16 |
| 2003-01-13 | 192.45 |
| 2003-01-14 | 197.90 |
| 2003-01-15 | 201.41 |
| 2003-01-16 | 203.08 |
| 2003-01-17 | 202.95 |
| 2003-01-20 | . |
| 2003-01-21 | 203.01 |
| 2003-01-22 | 197.63 |
| 2003-01-23 | 197.08 |
| 2003-01-24 | 197.84 |
| 2003-01-27 | 196.10 |
| 2003-01-28 | 197.35 |
| 2003-01-29 | 197.95 |
| 2003-01-30 | 201.48 |
| 2003-01-31 | 201.94 |
| 2003-02-03 | 201.85 |
| 2003-02-04 | 200.25 |
| 2003-02-05 | 199.68 |
| 2003-02-06 | 193.99 |
| 2003-02-07 | 191.43 |
| 2003-02-10 | 188.54 |
| 2003-02-11 | 185.12 |
| 2003-02-12 | 188.36 |
| 2003-02-13 | 187.92 |
| 2003-02-14 | 187.55 |
| 2003-02-17 | . |
| 2003-02-18 | 195.80 |
| 2003-02-19 | 192.23 |
| 2003-02-20 | 189.16 |
| 2003-02-21 | 190.76 |
| 2003-02-24 | 194.12 |
| 2003-02-25 | 189.99 |
| 2003-02-26 | 188.74 |
| 2003-02-27 | 185.22 |
| 2003-02-28 | 183.04 |
| 2003-03-03 | 185.32 |
| 2003-03-04 | 182.25 |
| 2003-03-05 | 177.67 |
| 2003-03-06 | 179.25 |
| 2003-03-07 | 169.00 |
| 2003-03-10 | 162.08 |
| 2003-03-11 | 164.87 |
| 2003-03-12 | 168.36 |
| 2003-03-13 | 169.49 |
| 2003-03-14 | 166.37 |
| 2003-03-17 | 157.72 |
| 2003-03-18 | 160.77 |
| 2003-03-19 | 160.70 |
| 2003-03-20 | 164.22 |
| 2003-03-21 | 163.93 |
| 2003-03-24 | 162.78 |
| 2003-03-25 | 158.77 |
| 2003-03-26 | 157.54 |
| 2003-03-27 | 158.24 |
| 2003-03-28 | 158.17 |
| 2003-03-31 | 155.42 |
| 2003-04-01 | 154.75 |
| 2003-04-02 | 156.91 |
| 2003-04-03 | 155.13 |
| 2003-04-04 | 157.29 |
| 2003-04-07 | 163.87 |
| 2003-04-08 | 164.61 |
| 2003-04-09 | 162.63 |
| 2003-04-10 | 166.40 |
| 2003-04-11 | 165.87 |
| 2003-04-14 | 171.37 |
| 2003-04-15 | 176.46 |
| 2003-04-16 | 180.51 |
| 2003-04-17 | 179.54 |
| 2003-04-18 | . |
| 2003-04-21 | 183.77 |
| 2003-04-22 | 178.50 |
| 2003-04-23 | 174.00 |
| 2003-04-24 | 169.66 |
| 2003-04-25 | 160.05 |
| 2003-04-28 | 164.43 |
| 2003-04-29 | 171.78 |
| 2003-04-30 | 169.65 |
| 2003-05-01 | 169.57 |
| 2003-05-02 | 173.27 |
| 2003-05-05 | 173.73 |
| 2003-05-06 | 177.26 |
| 2003-05-07 | 183.67 |
| 2003-05-08 | 183.04 |
| 2003-05-09 | 185.69 |
| 2003-05-12 | 186.34 |
| 2003-05-13 | 181.48 |
| 2003-05-14 | 183.29 |
| 2003-05-15 | 187.56 |
| 2003-05-16 | 188.69 |
| 2003-05-19 | 188.78 |
| 2003-05-20 | 189.94 |
| 2003-05-21 | 187.21 |
| 2003-05-22 | 189.33 |
| 2003-05-23 | 193.66 |
| 2003-05-26 | . |
| 2003-05-27 | 198.15 |
| 2003-05-28 | 193.85 |
| 2003-05-29 | 193.62 |
| 2003-05-30 | 193.10 |
| 2003-06-02 | 198.01 |
| 2003-06-03 | 195.00 |
| 2003-06-04 | 196.54 |
| 2003-06-05 | 201.26 |
| 2003-06-06 | 200.85 |
| 2003-06-09 | 204.07 |
| 2003-06-10 | 202.81 |
| 2003-06-11 | 206.58 |
| 2003-06-12 | 207.69 |
| 2003-06-13 | 210.95 |
| 2003-06-16 | 206.09 |
| 2003-06-17 | 209.22 |
| 2003-06-18 | 208.66 |
| 2003-06-19 | 205.87 |
| 2003-06-20 | 207.14 |
| 2003-06-23 | 205.95 |
| 2003-06-24 | 203.86 |
| 2003-06-25 | 206.72 |
| 2003-06-26 | 203.90 |
| 2003-06-27 | 206.21 |
| 2003-06-30 | 206.08 |
| 2003-07-01 | 208.96 |
| 2003-07-02 | 212.16 |
| 2003-07-03 | 211.08 |
| 2003-07-04 | . |
| 2003-07-07 | 214.29 |
| 2003-07-08 | 215.04 |
| 2003-07-09 | 213.75 |
| 2003-07-10 | 213.87 |
| 2003-07-11 | 216.78 |
| 2003-07-14 | 216.49 |
| 2003-07-15 | 212.10 |
| 2003-07-16 | 212.70 |
| 2003-07-17 | 212.19 |
| 2003-07-18 | 210.64 |
| 2003-07-21 | 211.24 |
| 2003-07-22 | 208.64 |
| 2003-07-23 | 210.13 |
| 2003-07-24 | 210.68 |
| 2003-07-25 | 216.22 |
| 2003-07-28 | 218.15 |
| 2003-07-29 | 217.63 |
| 2003-07-30 | 219.17 |
| 2003-07-31 | 223.23 |
| 2003-08-01 | 222.77 |
| 2003-08-04 | 219.50 |
| 2003-08-05 | 216.81 |
| 2003-08-06 | 214.60 |
| 2003-08-07 | 217.86 |
| 2003-08-08 | 216.58 |
| 2003-08-11 | 213.44 |
| 2003-08-12 | 214.52 |
| 2003-08-13 | 219.43 |
| 2003-08-14 | 224.89 |
| 2003-08-15 | 225.32 |
| 2003-08-18 | 229.09 |
| 2003-08-19 | 226.73 |
| 2003-08-20 | 224.10 |
| 2003-08-21 | 228.60 |
| 2003-08-22 | 230.24 |
| 2003-08-25 | 232.41 |
| 2003-08-26 | 232.83 |
| 2003-08-27 | 234.86 |
| 2003-08-28 | 229.67 |
| 2003-08-29 | 231.04 |
| 2003-09-01 | . |
| 2003-09-02 | 232.93 |
| 2003-09-03 | 237.12 |
| 2003-09-04 | 241.48 |
| 2003-09-05 | 241.91 |
| 2003-09-08 | 237.41 |
| 2003-09-09 | 239.93 |
| 2003-09-10 | 239.33 |
| 2003-09-11 | 238.81 |
| 2003-09-12 | 239.23 |
| 2003-09-15 | 233.40 |
| 2003-09-16 | 235.34 |
| 2003-09-17 | 238.31 |
| 2003-09-18 | 237.43 |
| 2003-09-19 | 235.84 |
| 2003-09-22 | 235.47 |
| 2003-09-23 | 235.37 |
| 2003-09-24 | 237.71 |
| 2003-09-25 | 231.30 |
| 2003-09-26 | 230.73 |
| 2003-09-29 | 229.65 |
| 2003-09-30 | 230.93 |
| 2003-10-01 | 237.18 |
| 2003-10-02 | 239.47 |
| 2003-10-03 | 240.84 |
| 2003-10-06 | 240.70 |
| 2003-10-07 | 243.76 |
| 2003-10-08 | 245.03 |
| 2003-10-09 | 249.30 |
| 2003-10-10 | 255.10 |
| 2003-10-13 | 253.90 |
| 2003-10-14 | 249.00 |
| 2003-10-15 | 246.89 |
| 2003-10-16 | 247.87 |
| 2003-10-17 | 246.46 |
| 2003-10-20 | 243.87 |
| 2003-10-21 | 243.69 |
| 2003-10-22 | 245.21 |
| 2003-10-23 | 241.39 |
| 2003-10-24 | 241.65 |
| 2003-10-27 | 245.50 |
| 2003-10-28 | 246.68 |
| 2003-10-29 | 250.21 |
| 2003-10-30 | 255.94 |
| 2003-10-31 | 257.88 |
| 2003-11-03 | 259.91 |
| 2003-11-04 | 259.28 |
| 2003-11-05 | 267.05 |
| 2003-11-06 | 261.33 |
| 2003-11-07 | 263.66 |
| 2003-11-10 | 266.18 |
| 2003-11-11 | 262.53 |
| 2003-11-12 | 266.45 |
| 2003-11-13 | 270.51 |
| 2003-11-14 | 265.86 |
| 2003-11-17 | 256.26 |
| 2003-11-18 | 259.11 |
| 2003-11-19 | 250.68 |
| 2003-11-20 | 249.60 |
| 2003-11-21 | 250.45 |
| 2003-11-24 | 245.65 |
| 2003-11-25 | 248.30 |
| 2003-11-26 | 255.43 |
| 2003-11-27 | . |
| 2003-11-28 | 259.24 |
| 2003-12-01 | 264.73 |
| 2003-12-02 | 264.47 |
| 2003-12-03 | 267.01 |
| 2003-12-04 | 274.28 |
| 2003-12-05 | 269.64 |
| 2003-12-08 | 270.15 |
| 2003-12-09 | 273.93 |
| 2003-12-10 | 272.96 |
| 2003-12-11 | 275.48 |
| 2003-12-12 | 284.25 |
| 2003-12-15 | 289.06 |
| 2003-12-16 | 285.49 |
| 2003-12-17 | 279.26 |
| 2003-12-18 | 284.98 |
| 2003-12-19 | 281.77 |
| 2003-12-22 | 279.55 |
| 2003-12-23 | 277.16 |
| 2003-12-24 | 271.47 |
| 2003-12-25 | . |
| 2003-12-26 | 271.27 |
| 2003-12-29 | 278.51 |
| 2003-12-30 | 284.72 |
| 2003-12-31 | 286.44 |
| 2004-01-01 | . |
| 2004-01-02 | 292.74 |
| 2004-01-05 | 294.06 |
| 2004-01-06 | 289.97 |
| 2004-01-07 | 287.14 |
| 2004-01-08 | 283.53 |
| 2004-01-09 | 286.23 |
| 2004-01-12 | 286.02 |
| 2004-01-13 | 286.15 |
| 2004-01-14 | 284.28 |
| 2004-01-15 | 281.75 |
| 2004-01-16 | 283.03 |
| 2004-01-19 | . |
| 2004-01-20 | 281.93 |
| 2004-01-21 | 282.48 |
| 2004-01-22 | 282.63 |
| 2004-01-23 | 282.87 |
| 2004-01-26 | 281.62 |
| 2004-01-27 | 280.89 |
| 2004-01-28 | 282.63 |
| 2004-01-29 | 286.12 |
| 2004-01-30 | 285.61 |
| 2004-02-02 | 282.92 |
| 2004-02-03 | 278.34 |
| 2004-02-04 | 279.09 |
| 2004-02-05 | 283.96 |
| 2004-02-06 | 293.78 |
| 2004-02-09 | 301.57 |
| 2004-02-10 | 297.33 |
| 2004-02-11 | 300.33 |
| 2004-02-12 | 300.39 |
| 2004-02-13 | 299.65 |
| 2004-02-16 | . |
| 2004-02-17 | 299.63 |
| 2004-02-18 | 303.11 |
| 2004-02-19 | 300.43 |
| 2004-02-20 | 297.82 |
| 2004-02-23 | 295.85 |
| 2004-02-24 | 292.42 |
| 2004-02-25 | 291.71 |
| 2004-02-26 | 289.69 |
| 2004-02-27 | 297.71 |
| 2004-03-01 | 299.02 |
| 2004-03-02 | 304.52 |
| 2004-03-03 | 304.13 |
| 2004-03-04 | 304.95 |
| 2004-03-05 | 307.35 |
| 2004-03-08 | 307.90 |
| 2004-03-09 | 306.13 |
| 2004-03-10 | 304.76 |
| 2004-03-11 | 305.15 |
| 2004-03-12 | 298.23 |
| 2004-03-15 | 297.63 |
| 2004-03-16 | 291.64 |
| 2004-03-17 | 293.63 |
| 2004-03-18 | 300.70 |
| 2004-03-19 | 306.74 |
| 2004-03-22 | 299.60 |
| 2004-03-23 | 294.51 |
| 2004-03-24 | 293.97 |
| 2004-03-25 | 294.73 |
| 2004-03-26 | 294.05 |
| 2004-03-29 | 298.02 |
| 2004-03-30 | 299.55 |
| 2004-03-31 | 304.48 |
| 2004-04-01 | 304.49 |
| 2004-04-02 | 305.50 |
| 2004-04-05 | 306.22 |
| 2004-04-06 | 305.53 |
| 2004-04-07 | 305.67 |
| 2004-04-08 | 304.44 |
| 2004-04-09 | . |
| 2004-04-12 | 306.08 |
| 2004-04-13 | 308.04 |
| 2004-04-14 | 304.75 |
| 2004-04-15 | 302.18 |
| 2004-04-16 | 298.46 |
| 2004-04-19 | 298.89 |
| 2004-04-20 | 302.42 |
| 2004-04-21 | 305.84 |
| 2004-04-22 | 303.00 |
| 2004-04-23 | 305.99 |
| 2004-04-26 | 299.81 |
| 2004-04-27 | 300.47 |
| 2004-04-28 | 300.39 |
| 2004-04-29 | 295.13 |
| 2004-04-30 | 287.17 |
| 2004-05-03 | 285.34 |
| 2004-05-04 | 286.58 |
| 2004-05-05 | 281.92 |
| 2004-05-06 | 279.49 |
| 2004-05-07 | 281.62 |
| 2004-05-10 | 265.41 |
| 2004-05-11 | 267.49 |
| 2004-05-12 | 271.46 |
| 2004-05-13 | 261.83 |
| 2004-05-14 | 256.75 |
| 2004-05-17 | 250.07 |
| 2004-05-18 | 255.49 |
| 2004-05-19 | 263.83 |
| 2004-05-20 | 261.74 |
| 2004-05-21 | 269.84 |
| 2004-05-24 | 271.26 |
| 2004-05-25 | 270.14 |
| 2004-05-26 | 270.78 |
| 2004-05-27 | 274.02 |
| 2004-05-28 | 276.20 |
| 2004-05-31 | . |
| 2004-06-01 | 277.78 |
| 2004-06-02 | 276.65 |
| 2004-06-03 | 268.24 |
| 2004-06-04 | 271.29 |
| 2004-06-07 | 278.83 |
| 2004-06-08 | 284.18 |
| 2004-06-09 | 288.30 |
| 2004-06-10 | 281.28 |
| 2004-06-11 | . |
| 2004-06-14 | 270.24 |
| 2004-06-15 | 273.42 |
| 2004-06-16 | 275.76 |
| 2004-06-17 | 275.09 |
| 2004-06-18 | 273.48 |
| 2004-06-21 | 279.20 |
| 2004-06-22 | 278.69 |
| 2004-06-23 | 277.52 |
| 2004-06-24 | 280.32 |
| 2004-06-25 | 282.95 |
| 2004-06-28 | 282.35 |
| 2004-06-29 | 283.09 |
| 2004-06-30 | 286.53 |
| 2004-07-01 | 287.68 |
| 2004-07-02 | 284.49 |
| 2004-07-05 | . |
| 2004-07-06 | 285.43 |
| 2004-07-07 | 285.46 |
| 2004-07-08 | 283.51 |
| 2004-07-09 | 284.41 |
| 2004-07-12 | 283.59 |
| 2004-07-13 | 281.72 |
| 2004-07-14 | 277.45 |
| 2004-07-15 | 275.68 |
| 2004-07-16 | 279.86 |
| 2004-07-19 | 282.13 |
| 2004-07-20 | 278.32 |
| 2004-07-21 | 280.80 |
| 2004-07-22 | 279.33 |
| 2004-07-23 | 278.57 |
| 2004-07-26 | 279.53 |
| 2004-07-27 | 279.86 |
| 2004-07-28 | 279.04 |
| 2004-07-29 | 277.94 |
| 2004-07-30 | 279.54 |
| 2004-08-02 | 276.06 |
| 2004-08-03 | 279.10 |
| 2004-08-04 | 279.37 |
| 2004-08-05 | 283.07 |
| 2004-08-06 | 279.94 |
| 2004-08-09 | 281.57 |
| 2004-08-10 | 290.44 |
| 2004-08-11 | 289.30 |
| 2004-08-12 | 289.01 |
| 2004-08-13 | 286.21 |
| 2004-08-16 | 286.31 |
| 2004-08-17 | 285.39 |
| 2004-08-18 | 287.08 |
| 2004-08-19 | 290.00 |
| 2004-08-20 | 286.53 |
| 2004-08-23 | 284.05 |
| 2004-08-24 | 284.86 |
| 2004-08-25 | 287.50 |
| 2004-08-26 | 294.23 |
| 2004-08-27 | 294.20 |
| 2004-08-30 | 293.40 |
| 2004-08-31 | 291.62 |
| 2004-09-01 | 305.24 |
| 2004-09-02 | 305.05 |
| 2004-09-03 | 304.37 |
| 2004-09-06 | . |
| 2004-09-07 | 303.59 |
| 2004-09-08 | 302.51 |
| 2004-09-09 | 306.78 |
| 2004-09-10 | 306.82 |
| 2004-09-13 | 312.35 |
| 2004-09-14 | 309.91 |
| 2004-09-15 | 308.88 |
| 2004-09-16 | 310.37 |
| 2004-09-17 | 308.41 |
| 2004-09-20 | 307.46 |
| 2004-09-21 | 310.09 |
| 2004-09-22 | 309.50 |
| 2004-09-23 | 306.56 |
| 2004-09-24 | 302.83 |
| 2004-09-27 | 302.69 |
| 2004-09-28 | 301.48 |
| 2004-09-29 | 301.57 |
| 2004-09-30 | 301.35 |
| 2004-10-01 | 304.03 |
| 2004-10-04 | 312.27 |
| 2004-10-05 | 311.09 |
| 2004-10-06 | 311.14 |
| 2004-10-07 | 309.28 |
| 2004-10-08 | 309.85 |
| 2004-10-11 | 306.64 |
| 2004-10-12 | 298.77 |
| 2004-10-13 | 295.84 |
| 2004-10-14 | 295.22 |
| 2004-10-15 | 296.91 |
| 2004-10-18 | 299.42 |
| 2004-10-19 | 298.25 |
| 2004-10-20 | 290.19 |
| 2004-10-21 | 285.31 |
| 2004-10-22 | 291.66 |
| 2004-10-25 | 288.00 |
| 2004-10-26 | 289.04 |
| 2004-10-27 | 288.68 |
| 2004-10-28 | 296.54 |
| 2004-10-29 | 307.20 |
| 2004-11-01 | 303.30 |
| 2004-11-02 | 305.63 |
| 2004-11-03 | 305.36 |
| 2004-11-04 | 303.77 |
| 2004-11-05 | 305.36 |
| 2004-11-08 | 305.86 |
| 2004-11-09 | 299.93 |
| 2004-11-10 | 302.06 |
| 2004-11-11 | 300.82 |
| 2004-11-12 | 302.68 |
| 2004-11-15 | 303.37 |
| 2004-11-16 | 304.66 |
| 2004-11-17 | 306.67 |
| 2004-11-18 | 310.01 |
| 2004-11-19 | 312.15 |
| 2004-11-22 | 313.62 |
| 2004-11-23 | 313.87 |
| 2004-11-24 | 316.87 |
| 2004-11-25 | . |
| 2004-11-26 | 316.80 |
| 2004-11-29 | 319.59 |
| 2004-11-30 | 317.54 |
| 2004-12-01 | 314.02 |
| 2004-12-02 | 314.13 |
| 2004-12-03 | 312.80 |
| 2004-12-06 | 313.03 |
| 2004-12-07 | 312.22 |
| 2004-12-08 | 308.38 |
| 2004-12-09 | 309.74 |
| 2004-12-10 | 304.36 |
| 2004-12-13 | 306.14 |
| 2004-12-14 | 303.86 |
| 2004-12-15 | 310.40 |
| 2004-12-16 | 309.92 |
| 2004-12-17 | 311.65 |
| 2004-12-20 | 311.78 |
| 2004-12-21 | 310.99 |
| 2004-12-22 | 308.98 |
| 2004-12-23 | 309.91 |
| 2004-12-24 | . |
| 2004-12-27 | 309.87 |
| 2004-12-28 | 308.55 |
| 2004-12-29 | 312.59 |
| 2004-12-30 | 316.22 |
| 2004-12-31 | 319.50 |
| 2005-01-03 | 318.14 |
| 2005-01-04 | 321.79 |
| 2005-01-05 | 324.68 |
| 2005-01-06 | 315.67 |
| 2005-01-07 | 316.02 |
| 2005-01-10 | 320.06 |
| 2005-01-11 | 325.61 |
| 2005-01-12 | 326.27 |
| 2005-01-13 | 331.47 |
| 2005-01-14 | 330.25 |
| 2005-01-17 | . |
| 2005-01-18 | 331.23 |
| 2005-01-19 | 331.41 |
| 2005-01-20 | 325.88 |
| 2005-01-21 | 319.19 |
| 2005-01-24 | 323.05 |
| 2005-01-25 | 320.77 |
| 2005-01-26 | 327.77 |
| 2005-01-27 | 327.64 |
#2005-01-28| 324.89
#2005-01-31| 325.92
#2005-02-01| 323.71
#2005-02-02| 321.61
#2005-02-03| 323.10
#2005-02-04| 326.05
#2005-02-07| 327.87
#2005-02-08| 326.83
#2005-02-09| 326.16
#2005-02-10| 323.93
#2005-02-11| 323.68
#2005-02-14| 330.24
#2005-02-15| 328.96
#2005-02-16| 336.93
#2005-02-17| 336.71
#2005-02-18| 339.31
#2005-02-21| .
#2005-02-22| 345.58
#2005-02-23| 346.30
#2005-02-24| 353.66
#2005-02-25| 353.74
#2005-02-28| 363.04
#2005-03-01| 364.57
#2005-03-02| 365.71
#2005-03-03| 364.67
#2005-03-04| 362.08
#2005-03-07| 355.90
#2005-03-08| 356.12
#2005-03-09| 362.53
#2005-03-10| 367.32
#2005-03-11| 374.58
#2005-03-14| 379.57
#2005-03-15| 367.68
#2005-03-16| 366.63
#2005-03-17| 359.14
#2005-03-18| 357.99
#2005-03-21| 353.25
#2005-03-22| 352.04
#2005-03-23| 349.10
#2005-03-24| 342.62
#2005-03-25| .
#2005-03-28| 352.00
#2005-03-29| 345.07
#2005-03-30| 343.40
#2005-03-31| 347.53
#2005-04-01| 352.87
#2005-04-04| 350.05
#2005-04-05| 350.27
#2005-04-06| 350.07
#2005-04-07| 352.06
#2005-04-08| 359.61
#2005-04-11| 359.15
#2005-04-12| 359.95
#2005-04-13| 364.06
#2005-04-14| 352.27
#2005-04-15| 350.65
#2005-04-18| 346.35
#2005-04-19| 347.45
#2005-04-20| 349.65
#2005-04-21| 348.47
#2005-04-22| 350.33
#2005-04-25| 352.17
#2005-04-26| 354.24
#2005-04-27| 349.42
#2005-04-28| 347.88
#2005-04-29| 355.66
#2005-05-02| 353.62
#2005-05-03| 355.25
#2005-05-04| 359.89
#2005-05-05| 362.86
#2005-05-06| 362.49
#2005-05-09| 359.87
#2005-05-10| 361.32
#2005-05-11| 361.49
#2005-05-12| 359.44
#2005-05-13| 362.75
#2005-05-16| 359.13
#2005-05-17| 359.73
#2005-05-18| 356.91
#2005-05-19| 358.24
#2005-05-20| 359.70
#2005-05-23| 357.64
#2005-05-24| 359.51
#2005-05-25| 362.70
#2005-05-26| 366.99
#2005-05-27| 371.15
#2005-05-30| .
#2005-05-31| 370.64
#2005-06-01| 371.70
#2005-06-02| 372.72
#2005-06-03| 375.55
#2005-06-06| 376.75
#2005-06-07| 378.68
#2005-06-08| 381.36
#2005-06-09| 381.70
#2005-06-10| 380.74
#2005-06-13| 377.59
#2005-06-14| 379.31
#2005-06-15| 381.32
#2005-06-16| 379.76
#2005-06-17| 379.24
#2005-06-20| 377.38
#2005-06-21| 373.03
#2005-06-22| 376.06
#2005-06-23| 378.10
#2005-06-24| 376.16
#2005-06-27| 373.56
#2005-06-28| 370.09
#2005-06-29| 370.64
#2005-06-30| 371.27
#2005-07-01| 373.38
#2005-07-04| .
#2005-07-05| 370.42
#2005-07-06| 372.34
#2005-07-07| 369.58
#2005-07-08| 362.78
#2005-07-11| 371.73
#2005-07-12| 376.20
#2005-07-13| 375.88
#2005-07-14| 383.33
#2005-07-15| 379.72
#2005-07-18| 381.61
#2005-07-19| 389.80
#2005-07-20| 389.43
#2005-07-21| 390.00
#2005-07-22| 395.20
#2005-07-25| 403.34
#2005-07-26| 404.46
#2005-07-27| 398.30
#2005-07-28| 402.20
#2005-07-29| 403.58
#2005-08-01| 404.46
#2005-08-02| 404.52
#2005-08-03| 407.05
#2005-08-04| 405.67
#2005-08-05| 399.98
#2005-08-08| 398.50
#2005-08-09| 402.62
#2005-08-10| 409.28
#2005-08-11| 418.77
#2005-08-12| 425.97
#2005-08-15| 423.32
#2005-08-16| 412.79
#2005-08-17| 412.45
#2005-08-18| 406.88
#2005-08-19| 406.29
#2005-08-22| 415.99
#2005-08-23| 415.64
#2005-08-24| 409.71
#2005-08-25| 409.49
#2005-08-26| 406.21
#2005-08-29| 396.70
#2005-08-30| 398.33
#2005-08-31| 401.36
#2005-09-01| 409.91
#2005-09-02| 412.05
#2005-09-05| .
#2005-09-06| 416.60
#2005-09-07| 419.33
#2005-09-08| 419.86
#2005-09-09| 419.74
#2005-09-12| 416.64
#2005-09-13| 413.05
#2005-09-14| 417.06
#2005-09-15| 418.45
#2005-09-16| 419.62
#2005-09-19| 420.07
#2005-09-20| 421.55
#2005-09-21| 427.50
#2005-09-22| 421.36
#2005-09-23| 416.17
#2005-09-26| 424.03
#2005-09-27| 425.34
#2005-09-28| 423.19
#2005-09-29| 426.50
#2005-09-30| 422.75
#2005-10-03| 420.96
#2005-10-04| 425.05
#2005-10-05| 424.00
#2005-10-06| 417.81
#2005-10-07| 419.88
#2005-10-10| 425.16
#2005-10-11| 430.94
#2005-10-12| 425.96
#2005-10-13| 419.20
#2005-10-14| 422.19
#2005-10-17| 416.78
#2005-10-18| 421.54
#2005-10-19| 416.15
#2005-10-20| 416.80
#2005-10-21| 417.59
#2005-10-24| 417.35
#2005-10-25| 415.56
#2005-10-26| 417.22
#2005-10-27| 413.71
#2005-10-28| 410.73
#2005-10-31| 415.03
#2005-11-01| 419.38
#2005-11-02| 428.15
#2005-11-03| 431.18
#2005-11-04| 430.29
#2005-11-07| 428.61
#2005-11-08| 433.39
#2005-11-09| 432.96
#2005-11-10| 432.28
#2005-11-11| 438.84
#2005-11-14| 437.69
#2005-11-15| 436.01
#2005-11-16| 436.07
#2005-11-17| 438.92
#2005-11-18| 448.91
#2005-11-21| 448.95
#2005-11-22| 448.84
#2005-11-23| 463.95
#2005-11-24| .
#2005-11-25| 467.91
#2005-11-28| 457.53
#2005-11-29| 451.41
#2005-11-30| 456.81
#2005-12-01| 453.98
#2005-12-02| 454.18
#2005-12-05| 457.77
#2005-12-06| 460.87
#2005-12-07| 467.26
#2005-12-08| 469.65
#2005-12-09| 468.57
#2005-12-12| 476.89
#2005-12-13| 481.40
#2005-12-14| 479.52
#2005-12-15| 477.36
#2005-12-16| 478.95
#2005-12-19| 488.31
#2005-12-20| 486.33
#2005-12-21| 486.29
#2005-12-22| 486.89
#2005-12-23| 485.85
#2005-12-26| .
#2005-12-27| 483.03
#2005-12-28| 483.44
#2005-12-29| 495.40
#2005-12-30| 496.52
#2006-01-02| .
#2006-01-03| 510.51
#2006-01-04| 531.71
#2006-01-05| 543.21
#2006-01-06| 547.79
#2006-01-09| 552.23
#2006-01-10| 540.69
#2006-01-11| 540.72
#2006-01-12| 547.72
#2006-01-13| 535.73
#2006-01-16| .
#2006-01-17| 516.29
#2006-01-18| 502.72
#2006-01-19| 509.03
#2006-01-20| 501.02
#2006-01-23| 497.76
#2006-01-24| 521.47
#2006-01-25| 517.25
#2006-01-26| 527.50
#2006-01-27| 547.56
#2006-01-30| 549.54
#2006-01-31| 562.40
#2006-02-01| 557.61
#2006-02-02| 540.57
#2006-02-03| 529.18
#2006-02-06| 531.57
#2006-02-07| 529.14
#2006-02-08| 520.81
#2006-02-09| 518.22
#2006-02-10| 531.64
#2006-02-13| 520.96
#2006-02-14| 528.14
#2006-02-15| 514.98
#2006-02-16| 518.49
#2006-02-17| 524.59
#2006-02-20| .
#2006-02-21| 536.35
#2006-02-22| 530.64
#2006-02-23| 538.21
#2006-02-24| 534.25
#2006-02-27| 534.39
#2006-02-28| 530.83
#2006-03-01| 532.39
#2006-03-02| 528.33
#2006-03-03| 518.52
#2006-03-06| 518.50
#2006-03-07| 511.73
#2006-03-08| 509.31
#2006-03-09| 516.76
#2006-03-10| 516.25
#2006-03-13| 517.21
#2006-03-14| 509.42
#2006-03-15| 502.40
#2006-03-16| 502.90
#2006-03-17| 507.36
#2006-03-20| 512.31
#2006-03-21| 507.58
#2006-03-22| 494.55
#2006-03-23| 494.25
#2006-03-24| 500.24
#2006-03-27| 509.93
#2006-03-28| 506.67
#2006-03-29| 507.74
#2006-03-30| 509.35
#2006-03-31| 518.93
#2006-04-03| 528.91
#2006-04-04| 533.09
#2006-04-05| 536.60
#2006-04-06| 547.48
#2006-04-07| 543.26
#2006-04-10| 543.78
#2006-04-11| 538.52
#2006-04-12| 533.10
#2006-04-13| 536.69
#2006-04-14| .
#2006-04-17| 542.48
#2006-04-18| 543.63
#2006-04-19| 540.85
#2006-04-20| 534.27
#2006-04-21| 542.43
#2006-04-24| 540.50
#2006-04-25| 545.31
#2006-04-26| 549.72
#2006-04-27| 556.70
#2006-04-28| 552.16
#2006-05-01| 554.03
#2006-05-02| 552.97
#2006-05-03| 555.24
#2006-05-04| 550.35
#2006-05-05| 549.90
#2006-05-08| 558.67
#2006-05-09| 555.79
#2006-05-10| 561.22
#2006-05-11| 562.72
#2006-05-12| 559.32
#2006-05-15| 545.68
#2006-05-16| 533.38
#2006-05-17| 533.19
#2006-05-18| 512.10
#2006-05-19| 514.32
#2006-05-22| 514.81
#2006-05-23| 510.58
#2006-05-24| 515.95
#2006-05-25| 515.16
#2006-05-26| 518.27
#2006-05-29| .
#2006-05-30| 501.45
#2006-05-31| 502.55
#2006-06-01| 496.43
#2006-06-02| 500.87
#2006-06-05| 496.77
#2006-06-06| 494.24
#2006-06-07| 482.55
#2006-06-08| 466.24
#2006-06-09| 468.88
#2006-06-12| 476.97
#2006-06-13| 467.51
#2006-06-14| 475.50
#2006-06-15| 480.93
#2006-06-16| 493.89
#2006-06-19| 488.34
#2006-06-20| 479.59
#2006-06-21| 476.50
#2006-06-22| 480.15
#2006-06-23| 478.54
#2006-06-26| 477.65
#2006-06-27| 485.97
#2006-06-28| 487.35
#2006-06-29| 498.29
#2006-06-30| 515.15
#2006-07-03| 514.74
#2006-07-04| .
#2006-07-05| 510.31
#2006-07-06| 504.53
#2006-07-07| 512.84
#2006-07-10| 521.68
#2006-07-11| 519.81
#2006-07-12| 517.20
#2006-07-13| 513.35
#2006-07-14| 507.73
#2006-07-17| 505.17
#2006-07-18| 498.04
#2006-07-19| 491.77
#2006-07-20| 503.31
#2006-07-21| 499.55
#2006-07-24| 495.09
#2006-07-25| 500.28
#2006-07-26| 504.39
#2006-07-27| 505.93
#2006-07-28| 506.43
#2006-07-31| 512.36
#2006-08-01| 511.75
#2006-08-02| 515.91
#2006-08-03| 513.83
#2006-08-04| 517.68
#2006-08-07| 513.63
#2006-08-08| 519.33
#2006-08-09| 521.49
#2006-08-10| 513.07
#2006-08-11| 508.61
#2006-08-14| 501.51
#2006-08-15| 500.96
#2006-08-16| 513.06
#2006-08-17| 512.47
#2006-08-18| 509.03
#2006-08-21| 502.15
#2006-08-22| 504.28
#2006-08-23| 499.60
#2006-08-24| 495.57
#2006-08-25| 499.42
#2006-08-28| 502.47
#2006-08-29| 508.49
#2006-08-30| 507.79
#2006-08-31| 512.00
#2006-09-01| 514.66
#2006-09-04| .
#2006-09-05| 515.43
#2006-09-06| 514.57
#2006-09-07| 515.04
#2006-09-08| 516.30
#2006-09-11| 514.07
#2006-09-12| 517.71
#2006-09-13| 514.39
#2006-09-14| 518.17
#2006-09-15| 519.97
#2006-09-18| 529.61
#2006-09-19| 535.80
#2006-09-20| 534.65
#2006-09-21| 542.88
#2006-09-22| 540.04
#2006-09-25| 542.51
#2006-09-26| 539.52
#2006-09-27| 541.96
#2006-09-28| 544.81
#2006-09-29| 541.65
#2006-10-02| 540.60
#2006-10-03| 540.46
#2006-10-04| 535.52
#2006-10-05| 537.84
#2006-10-06| 538.84
#2006-10-09| 529.08
#2006-10-10| 535.34
#2006-10-11| 537.67
#2006-10-12| 543.66
#2006-10-13| 549.41
#2006-10-16| 546.64
#2006-10-17| 545.71
#2006-10-18| 551.15
#2006-10-19| 554.97
#2006-10-20| 564.30
#2006-10-23| 561.52
#2006-10-24| 570.15
#2006-10-25| 577.50
#2006-10-26| 574.93
#2006-10-27| 573.75
#2006-10-30| 574.52
#2006-10-31| 585.74
#2006-11-01| 595.51
#2006-11-02| 594.77
#2006-11-03| 596.39
#2006-11-06| 593.75
#2006-11-07| 599.52
#2006-11-08| 597.84
#2006-11-09| 596.90
#2006-11-10| 595.38
#2006-11-13| 593.63
#2006-11-14| 599.39
#2006-11-15| 598.84
#2006-11-16| 601.37
#2006-11-17| 599.96
#2006-11-20| 599.70
#2006-11-21| 597.66
#2006-11-22| 607.22
#2006-11-23| .
#2006-11-24| 610.84
#2006-11-27| 619.36
#2006-11-28| 617.31
#2006-11-29| 625.68
#2006-11-30| 636.49
#2006-12-01| 635.44
#2006-12-04| 620.51
#2006-12-05| 623.37
#2006-12-06| 623.53
#2006-12-07| 622.97
#2006-12-08| 613.26
#2006-12-11| 607.16
#2006-12-12| 604.68
#2006-12-13| 606.90
#2006-12-14| 612.09
#2006-12-15| 621.28
#2006-12-18| 625.77
#2006-12-19| 617.83
#2006-12-20| 626.25
#2006-12-21| 626.49
#2006-12-22| 629.21
#2006-12-25| .
#2006-12-26| 625.92
#2006-12-27| 632.49
#2006-12-28| 637.29
#2006-12-29| 637.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 624.12
#2007-01-04| 610.86
#2007-01-05| 610.83
#2007-01-08| 603.17
#2007-01-09| 605.40
#2007-01-10| 602.06
#2007-01-11| 605.37
#2007-01-12| 614.93
#2007-01-15| .
#2007-01-16| 629.21
#2007-01-17| 626.27
#2007-01-18| 625.62
#2007-01-19| 617.53
#2007-01-22| 619.88
#2007-01-23| 620.60
#2007-01-24| 630.06
#2007-01-25| 632.64
#2007-01-26| 624.06
#2007-01-29| 616.31
#2007-01-30| 622.55
#2007-01-31| 621.99
#2007-02-01| 629.49
#2007-02-02| 638.27
#2007-02-05| 637.31
#2007-02-06| 640.45
#2007-02-07| 639.89
#2007-02-08| 637.51
#2007-02-09| 635.19
#2007-02-12| 635.61
#2007-02-13| 637.07
#2007-02-14| 644.17
#2007-02-15| 644.60
#2007-02-16| 642.21
#2007-02-19| .
#2007-02-20| 639.22
#2007-02-21| 641.38
#2007-02-22| 641.16
#2007-02-23| 638.84
#2007-02-26| 641.52
#2007-02-27| 635.83
#2007-02-28| 624.50
#2007-03-01| 624.40
#2007-03-02| 624.52
#2007-03-05| 593.75
#2007-03-06| 602.61
#2007-03-07| 610.07
#2007-03-08| 621.82
#2007-03-09| 618.88
#2007-03-12| 619.95
#2007-03-13| 618.46
#2007-03-14| 610.56
#2007-03-15| 612.80
#2007-03-16| 611.73
#2007-03-19| 622.15
#2007-03-20| 624.15
#2007-03-21| 628.31
#2007-03-22| 629.98
#2007-03-23| 636.42
#2007-03-26| 632.85
#2007-03-27| 632.50
#2007-03-28| 626.84
#2007-03-29| 630.93
#2007-03-30| 636.34
#2007-04-02| 646.02
#2007-04-03| 657.14
#2007-04-04| 656.94
#2007-04-05| 656.69
#2007-04-06| .
#2007-04-09| 662.99
#2007-04-10| 661.49
#2007-04-11| 660.38
#2007-04-12| 667.42
#2007-04-13| 672.53
#2007-04-16| 684.64
#2007-04-17| 704.52
#2007-04-18| 708.84
#2007-04-19| 695.62
#2007-04-20| 707.92
#2007-04-23| 719.06
#2007-04-24| 715.18
#2007-04-25| 707.41
#2007-04-26| 709.23
#2007-04-27| 714.47
#2007-04-30| 716.69
#2007-05-01| 716.05
#2007-05-02| 714.91
#2007-05-03| 715.38
#2007-05-04| 717.87
#2007-05-07| 728.68
#2007-05-08| 732.72
#2007-05-09| 741.07
#2007-05-10| 736.94
#2007-05-11| 736.62
#2007-05-14| 733.08
#2007-05-15| 736.61
#2007-05-16| 743.30
#2007-05-17| 746.09
#2007-05-18| 746.14
#2007-05-21| 750.55
#2007-05-22| 747.22
#2007-05-23| 742.86
#2007-05-24| 740.31
#2007-05-25| 737.90
#2007-05-28| .
#2007-05-29| 747.72
#2007-05-30| 745.85
#2007-05-31| 769.79
#2007-06-01| 775.10
#2007-06-04| 772.08
#2007-06-05| 780.12
#2007-06-06| 778.21
#2007-06-07| 769.67
#2007-06-08| 752.87
#2007-06-11| 745.41
#2007-06-12| 753.26
#2007-06-13| 753.04
#2007-06-14| 773.02
#2007-06-15| 774.88
#2007-06-18| 778.24
#2007-06-19| 770.12
#2007-06-20| 768.80
#2007-06-21| 766.47
#2007-06-22| 761.55
#2007-06-25| 752.25
#2007-06-26| 751.07
#2007-06-27| 744.64
#2007-06-28| 756.32
#2007-06-29| 754.54
#2007-07-02| 763.21
#2007-07-03| 778.80
#2007-07-04| .
#2007-07-05| 796.79
#2007-07-06| 803.90
#2007-07-09| 809.75
#2007-07-10| 802.20
#2007-07-11| 791.36
#2007-07-12| 798.57
#2007-07-13| 805.52
#2007-07-16| 808.99
#2007-07-17| 807.28
#2007-07-18| 816.44
#2007-07-19| 822.40
#2007-07-20| 835.67
#2007-07-23| 830.81
#2007-07-24| 829.19
#2007-07-25| 829.88
#2007-07-26| 820.75
#2007-07-27| 790.82
#2007-07-30| 789.38
#2007-07-31| 793.16
#2007-08-01| 763.32
#2007-08-02| 760.49
#2007-08-03| 759.95
#2007-08-06| 746.77
#2007-08-07| 760.64
#2007-08-08| 780.28
#2007-08-09| 790.24
#2007-08-10| 744.91
#2007-08-13| 761.52
#2007-08-14| 759.31
#2007-08-15| 749.02
#2007-08-16| 703.18
#2007-08-17| 675.09
#2007-08-20| 704.55
#2007-08-21| 706.38
#2007-08-22| 720.00
#2007-08-23| 742.92
#2007-08-24| 741.66
#2007-08-27| 749.80
#2007-08-28| 752.77
#2007-08-29| 752.77
#2007-08-30| 760.16
#2007-08-31| 776.87
#2007-09-03| .
#2007-09-04| 784.94
#2007-09-05| 785.07
#2007-09-06| 790.64
#2007-09-07| 809.30
#2007-09-10| 797.17
#2007-09-11| 793.76
#2007-09-12| 796.69
#2007-09-13| 802.68
#2007-09-14| 815.79
#2007-09-17| 816.15
#2007-09-18| 809.63
#2007-09-19| 834.04
#2007-09-20| 832.12
#2007-09-21| 828.65
#2007-09-24| 821.27
#2007-09-25| 825.61
#2007-09-26| 829.21
#2007-09-27| 852.08
#2007-09-28| 856.03
#2007-10-01| 858.01
#2007-10-02| 867.01
#2007-10-03| 861.39
#2007-10-04| 851.82
#2007-10-05| 862.26
#2007-10-08| 868.52
#2007-10-09| 881.82
#2007-10-10| 897.23
#2007-10-11| 916.12
#2007-10-12| 926.96
#2007-10-15| 925.34
#2007-10-16| 908.18
#2007-10-17| 898.06
#2007-10-18| 907.03
#2007-10-19| 903.03
#2007-10-22| 891.02
#2007-10-23| 900.32
#2007-10-24| 899.54
#2007-10-25| 919.28
#2007-10-26| 949.57
#2007-10-29| 958.63
#2007-10-30| 949.99
#2007-10-31| 946.81
#2007-11-01| 960.53
#2007-11-02| 929.21
#2007-11-05| 932.79
#2007-11-06| 937.13
#2007-11-07| 926.36
#2007-11-08| 905.53
#2007-11-09| 921.77
#2007-11-12| 908.70
#2007-11-13| 901.71
#2007-11-14| 913.19
#2007-11-15| 903.17
#2007-11-16| 889.20
#2007-11-19| 885.76
#2007-11-20| 883.95
#2007-11-21| 862.18
#2007-11-22| .
#2007-11-23| 835.32
#2007-11-26| 857.74
#2007-11-27| 848.96
#2007-11-28| 848.77
#2007-11-29| 877.16
#2007-11-30| 889.15
#2007-12-03| 892.80
#2007-12-04| 901.10
#2007-12-05| 907.61
#2007-12-06| 914.25
#2007-12-07| 898.03
#2007-12-10| 895.35
#2007-12-11| 906.86
#2007-12-12| 908.49
#2007-12-13| 904.70
#2007-12-14| 895.10
#2007-12-17| 875.44
#2007-12-18| 872.00
#2007-12-19| 876.09
#2007-12-20| 869.75
#2007-12-21| 881.59
#2007-12-24| 902.55
#2007-12-25| .
#2007-12-26| 914.62
#2007-12-27| 924.84
#2007-12-28| 927.00
#2007-12-31| 930.10
#2008-01-01| .
#2008-01-02| 919.53
#2008-01-03| 909.32
#2008-01-04| 909.26
#2008-01-07| 897.05
#2008-01-08| 905.32
#2008-01-09| 919.94
#2008-01-10| 912.74
#2008-01-11| 894.77
#2008-01-14| 886.23
#2008-01-15| 882.29
#2008-01-16| 839.41
#2008-01-17| 830.28
#2008-01-18| 822.41
#2008-01-21| .
#2008-01-22| 767.36
#2008-01-23| 775.22
#2008-01-24| 783.86
#2008-01-25| 803.98
#2008-01-28| 786.53
#2008-01-29| 797.59
#2008-01-30| 794.01
#2008-01-31| 802.23
#2008-02-01| 811.48
#2008-02-04| 829.85
#2008-02-05| 825.87
#2008-02-06| 818.84
#2008-02-07| 818.58
#2008-02-08| 819.47
#2008-02-11| 795.94
#2008-02-12| 798.23
#2008-02-13| 800.29
#2008-02-14| 813.04
#2008-02-15| 807.74
#2008-02-18| .
#2008-02-19| 827.09
#2008-02-20| 815.47
#2008-02-21| 814.85
#2008-02-22| 807.58
#2008-02-25| 816.74
#2008-02-26| 814.87
#2008-02-27| 827.45
#2008-02-28| 830.68
#2008-02-29| 837.02
#2008-03-03| 823.80
#2008-03-04| 826.76
#2008-03-05| 818.98
#2008-03-06| 820.31
#2008-03-07| 809.33
#2008-03-10| 776.49
#2008-03-11| 778.98
#2008-03-12| 785.39
#2008-03-13| 760.99
#2008-03-14| 753.70
#2008-03-17| 716.27
#2008-03-18| 712.00
#2008-03-19| 731.61
#2008-03-20| 737.24
#2008-03-21| .
#2008-03-24| 759.89
#2008-03-25| 785.92
#2008-03-26| 790.88
#2008-03-27| 790.88
#2008-03-28| 796.42
#2008-03-31| 793.24
#2008-04-01| 786.84
#2008-04-02| 794.00
#2008-04-03| 795.54
#2008-04-04| 799.08
#2008-04-07| 810.65
#2008-04-08| 804.34
#2008-04-09| 798.53
#2008-04-10| 805.05
#2008-04-11| 810.84
#2008-04-14| 795.50
#2008-04-15| 798.74
#2008-04-16| 805.13
#2008-04-17| 817.49
#2008-04-18| 813.08
#2008-04-21| 809.20
#2008-04-22| 802.99
#2008-04-23| 808.84
#2008-04-24| 818.64
#2008-04-25| 827.35
#2008-04-28| 827.51
#2008-04-29| 819.25
#2008-04-30| 817.40
#2008-05-01| 817.71
#2008-05-02| 820.55
#2008-05-05| 823.44
#2008-05-06| 824.17
#2008-05-07| 814.53
#2008-05-08| 796.14
#2008-05-09| 792.19
#2008-05-12| 790.73
#2008-05-13| 789.32
#2008-05-14| 773.46
#2008-05-15| 792.95
#2008-05-16| 798.43
#2008-05-19| 798.43
#2008-05-20| 791.36
#2008-05-21| 790.53
#2008-05-22| 782.49
#2008-05-23| 775.88
#2008-05-26| .
#2008-05-27| 771.41
#2008-05-28| 773.52
#2008-05-29| 788.04
#2008-05-30| 793.27
#2008-06-02| 794.25
#2008-06-03| 779.97
#2008-06-04| 782.99
#2008-06-05| 781.93
#2008-06-06| 782.69
#2008-06-09| 774.18
#2008-06-10| 757.22
#2008-06-11| 749.07
#2008-06-12| 727.56
#2008-06-13| 731.48
#2008-06-16| 732.82
#2008-06-17| 737.54
#2008-06-18| 737.37
#2008-06-19| 728.71
#2008-06-20| 717.43
#2008-06-23| 704.43
#2008-06-24| 702.99
#2008-06-25| 705.36
#2008-06-26| 707.02
#2008-06-27| 688.34
#2008-06-30| 689.49
#2008-07-01| 687.22
#2008-07-02| 677.91
#2008-07-03| 664.15
#2008-07-04| .
#2008-07-07| 658.75
#2008-07-08| 643.23
#2008-07-09| 647.29
#2008-07-10| 647.97
#2008-07-11| 656.42
#2008-07-14| 641.36
#2008-07-15| 624.21
#2008-07-16| 627.18
#2008-07-17| 633.20
#2008-07-18| 632.77
#2008-07-21| 641.74
#2008-07-22| 646.33
#2008-07-23| 666.89
#2008-07-24| 679.01
#2008-07-25| 667.04
#2008-07-28| 670.57
#2008-07-29| 653.97
#2008-07-30| 657.03
#2008-07-31| 660.73
#2008-08-01| 661.05
#2008-08-04| 650.24
#2008-08-05| 645.70
#2008-08-06| 659.07
#2008-08-07| 659.47
#2008-08-08| 655.07
#2008-08-11| 663.54
#2008-08-12| 663.49
#2008-08-13| 654.73
#2008-08-14| 655.67
#2008-08-15| 656.59
#2008-08-18| 655.10
#2008-08-19| 642.31
#2008-08-20| 644.49
#2008-08-21| 638.26
#2008-08-22| 634.54
#2008-08-25| 638.01
#2008-08-26| 625.78
#2008-08-27| 631.54
#2008-08-28| 628.81
#2008-08-29| 638.61
#2008-09-01| .
#2008-09-02| 620.64
#2008-09-03| 617.02
#2008-09-04| 620.02
#2008-09-05| 609.92
#2008-09-08| 628.92
#2008-09-09| 615.09
#2008-09-10| 618.72
#2008-09-11| 600.75
#2008-09-12| 601.17
#2008-09-15| 596.49
#2008-09-16| 568.01
#2008-09-17| 580.85
#2008-09-18| 554.72
#2008-09-19| 572.52
#2008-09-22| 571.45
#2008-09-23| 557.16
#2008-09-24| 553.35
#2008-09-25| 553.24
#2008-09-26| 551.67
#2008-09-29| 543.31
#2008-09-30| 542.81
#2008-10-01| 545.21
#2008-10-02| 535.97
#2008-10-03| 532.17
#2008-10-06| 493.53
#2008-10-07| 477.07
#2008-10-08| 437.72
#2008-10-09| 431.40
#2008-10-10| 424.46
#2008-10-13| 454.30
#2008-10-14| 479.18
#2008-10-15| 460.85
#2008-10-16| 416.40
#2008-10-17| 414.73
#2008-10-20| 421.74
#2008-10-21| 415.91
#2008-10-22| 393.67
#2008-10-23| 374.68
#2008-10-24| 348.70
#2008-10-27| 321.98
#2008-10-28| 325.30
#2008-10-29| 335.43
#2008-10-30| 386.63
#2008-10-31| 394.33
#2008-11-03| 418.70
#2008-11-04| 426.38
#2008-11-05| 438.46
#2008-11-06| 406.19
#2008-11-07| 409.10
#2008-11-10| 414.68
#2008-11-11| 400.81
#2008-11-12| 388.95
#2008-11-13| 381.56
#2008-11-14| 381.42
#2008-11-17| 378.86
#2008-11-18| 359.27
#2008-11-19| 352.78
#2008-11-20| 334.06
#2008-11-21| 345.36
#2008-11-24| 342.89
#2008-11-25| 344.42
#2008-11-26| 354.77
#2008-11-27| .
#2008-11-28| 368.00
#2008-12-01| 367.75
#2008-12-02| 355.32
#2008-12-03| 357.11
#2008-12-04| 353.77
#2008-12-05| 358.56
#2008-12-08| 380.30
#2008-12-09| 378.87
#2008-12-10| 389.97
#2008-12-11| 402.57
#2008-12-12| 389.06
#2008-12-15| 402.93
#2008-12-16| 408.05
#2008-12-17| 420.02
#2008-12-18| 433.17
#2008-12-19| 427.82
#2008-12-22| 417.67
#2008-12-23| 410.21
#2008-12-24| 414.24
#2008-12-25| .
#2008-12-26| 413.95
#2008-12-29| 423.66
#2008-12-30| 432.99
#2008-12-31| 432.82
#2009-01-01| .
#2009-01-02| 421.54
#2009-01-05| 427.91
#2009-01-06| 428.10
#2009-01-07| 420.79
#2009-01-08| 403.98
#2009-01-09| 401.74
#2009-01-12| 396.60
#2009-01-13| 394.16
#2009-01-14| 395.81
#2009-01-15| 375.96
#2009-01-16| 386.77
#2009-01-19| .
#2009-01-20| 379.20
#2009-01-21| 375.73
#2009-01-22| 379.62
#2009-01-23| 375.46
#2009-01-26| 375.78
#2009-01-27| 376.29
#2009-01-28| 384.12
#2009-01-29| 388.53
#2009-01-30| 389.10
#2009-02-02| 384.11
#2009-02-03| 385.47
#2009-02-04| 389.51
#2009-02-05| 385.70
#2009-02-06| 390.97
#2009-02-09| 392.15
#2009-02-10| 389.33
#2009-02-11| 386.18
#2009-02-12| 384.04
#2009-02-13| 389.25
#2009-02-16| .
#2009-02-17| 372.64
#2009-02-18| 368.28
#2009-02-19| 365.69
#2009-02-20| 355.95
#2009-02-23| 360.21
#2009-02-24| 354.19
#2009-02-25| 356.25
#2009-02-26| 353.01
#2009-02-27| 351.73
#2009-03-02| 338.40
#2009-03-03| 338.68
#2009-03-04| 346.60
#2009-03-05| 349.66
#2009-03-06| 348.14
#2009-03-09| 348.06
#2009-03-10| 359.49
#2009-03-11| 372.06
#2009-03-12| 369.56
#2009-03-13| 373.87
#2009-03-16| 385.51
#2009-03-17| 391.77
#2009-03-18| 392.57
#2009-03-19| 399.68
#2009-03-20| 396.78
#2009-03-23| 405.82
#2009-03-24| 410.78
#2009-03-25| 416.67
#2009-03-26| 419.18
#2009-03-27| 418.43
#2009-03-30| 404.50
#2009-03-31| 408.51
#2009-04-01| 413.48
#2009-04-02| 432.58
#2009-04-03| 443.09
#2009-04-06| 462.63
#2009-04-07| 454.98
#2009-04-08| 436.11
#2009-04-09| 451.44
#2009-04-10| .
#2009-04-13| 456.11
#2009-04-14| 461.95
#2009-04-15| 460.00
#2009-04-16| 458.26
#2009-04-17| 452.43
#2009-04-20| 457.16
#2009-04-21| 458.65
#2009-04-22| 464.85
#2009-04-23| 470.37
#2009-04-24| 473.04
#2009-04-27| 464.33
#2009-04-28| 449.22
#2009-04-29| 459.59
#2009-04-30| 487.09
#2009-05-01| 486.19
#2009-05-04| 512.17
#2009-05-05| 515.62
#2009-05-06| 525.31
#2009-05-07| 532.97
#2009-05-08| 537.34
#2009-05-11| 537.41
#2009-05-12| 529.54
#2009-05-13| 540.29
#2009-05-14| 522.53
#2009-05-15| 534.38
#2009-05-18| 540.66
#2009-05-19| 552.13
#2009-05-20| 553.08
#2009-05-21| 549.85
#2009-05-22| 546.67
#2009-05-25| .
#2009-05-26| 533.04
#2009-05-27| 541.78
#2009-05-28| 547.66
#2009-05-29| 558.85
#2009-06-01| 571.18
#2009-06-02| 564.92
#2009-06-03| 567.66
#2009-06-04| 558.56
#2009-06-05| 568.27
#2009-06-08| 557.44
#2009-06-09| 549.81
#2009-06-10| 569.00
#2009-06-11| 572.31
#2009-06-12| 573.99
#2009-06-15| 570.98
#2009-06-16| 569.96
#2009-06-17| 570.67
#2009-06-18| 565.93
#2009-06-19| 565.98
#2009-06-22| 565.56
#2009-06-23| 552.97
#2009-06-24| 561.86
#2009-06-25| 571.19
#2009-06-26| 578.82
#2009-06-29| 579.42
#2009-06-30| 582.75
#2009-07-01| 590.62
#2009-07-02| 594.02
#2009-07-03| .
#2009-07-06| 591.53
#2009-07-07| 589.91
#2009-07-08| 582.61
#2009-07-09| 583.08
#2009-07-10| 587.57
#2009-07-13| 568.15
#2009-07-14| 572.70
#2009-07-15| 581.25
#2009-07-16| 582.38
#2009-07-17| 584.43
#2009-07-20| 597.58
#2009-07-21| 611.32
#2009-07-22| 606.94
#2009-07-23| 614.07
#2009-07-24| 619.43
#2009-07-27| 628.45
#2009-07-28| 634.96
#2009-07-29| 631.48
#2009-07-30| 632.02
#2009-07-31| 641.02
#2009-08-03| 646.14
#2009-08-04| 642.56
#2009-08-05| 635.84
#2009-08-06| 633.64
#2009-08-07| 626.42
#2009-08-10| 627.04
#2009-08-11| 625.37
#2009-08-12| 617.80
#2009-08-13| 626.29
#2009-08-14| 632.61
#2009-08-17| 612.13
#2009-08-18| 610.32
#2009-08-19| 605.77
#2009-08-20| 619.10
#2009-08-21| 618.46
#2009-08-24| 625.40
#2009-08-25| 620.81
#2009-08-26| 619.87
#2009-08-27| 619.55
#2009-08-28| 620.48
#2009-08-31| 619.33
#2009-09-01| 619.27
#2009-09-02| 614.03
#2009-09-03| 625.04
#2009-09-04| 633.41
#2009-09-07| .
#2009-09-08| 635.85
#2009-09-09| 639.15
#2009-09-10| 649.83
#2009-09-11| 661.37
#2009-09-14| 658.81
#2009-09-15| 659.27
#2009-09-16| 668.48
#2009-09-17| 681.44
#2009-09-18| 680.76
#2009-09-21| 678.62
#2009-09-22| 677.34
#2009-09-23| 675.54
#2009-09-24| 675.68
#2009-09-25| 678.64
#2009-09-28| 666.30
#2009-09-29| 690.06
#2009-09-30| 691.65
#2009-10-01| 688.26
#2009-10-02| 687.30
#2009-10-05| 685.31
#2009-10-06| 686.03
#2009-10-07| 692.27
#2009-10-08| 697.24
#2009-10-09| 701.13
#2009-10-12| 703.89
#2009-10-13| 703.82
#2009-10-14| 705.34
#2009-10-15| 697.85
#2009-10-16| 697.25
#2009-10-19| 694.92
#2009-10-20| 700.93
#2009-10-21| 693.44
#2009-10-22| 687.11
#2009-10-23| 695.88
#2009-10-26| 703.94
#2009-10-27| 703.61
#2009-10-28| 692.12
#2009-10-29| 680.10
#2009-10-30| 687.60
#2009-11-02| 685.24
#2009-11-03| 684.30
#2009-11-04| 689.20
#2009-11-05| 684.99
#2009-11-06| 690.92
#2009-11-09| 698.92
#2009-11-10| 701.21
#2009-11-11| 711.14
#2009-11-12| 712.49
#2009-11-13| 718.99
#2009-11-16| 742.21
#2009-11-17| 740.55
#2009-11-18| 738.16
#2009-11-19| 738.21
#2009-11-20| 732.95
#2009-11-23| 736.57
#2009-11-24| 738.49
#2009-11-25| 745.69
#2009-11-26| .
#2009-11-27| 721.02
#2009-11-30| 740.11
#2009-12-01| 750.31
#2009-12-02| 754.52
#2009-12-03| 757.34
#2009-12-04| 760.69
#2009-12-07| 761.70
#2009-12-08| 759.49
#2009-12-09| 751.56
#2009-12-10| 747.06
#2009-12-11| 748.48
#2009-12-14| 760.12
#2009-12-15| 759.15
#2009-12-16| 752.45
#2009-12-17| 739.65
#2009-12-18| 733.81
#2009-12-21| 727.42
#2009-12-22| 730.36
#2009-12-23| 737.01
#2009-12-24| 745.81
#2009-12-25| .
#2009-12-28| 746.34
#2009-12-29| 748.59
#2009-12-30| 754.41
#2009-12-31| 758.89
#2010-01-01| .
#2010-01-04| 766.92
#2010-01-05| 769.85
#2010-01-06| 770.94
#2010-01-07| 766.71
#2010-01-08| 766.34
#2010-01-11| 768.75
#2010-01-12| 773.15
#2010-01-13| 759.29
#2010-01-14| 759.75
#2010-01-15| 759.74
#2010-01-18| .
#2010-01-19| 766.07
#2010-01-20| 766.33
#2010-01-21| 748.95
#2010-01-22| 732.34
#2010-01-25| 732.57
#2010-01-26| 721.08
#2010-01-27| 714.99
#2010-01-28| 726.16
#2010-01-29| 717.40
#2010-02-01| 711.94
#2010-02-02| 709.85
#2010-02-03| 721.92
#2010-02-04| 715.76
#2010-02-05| 689.82
#2010-02-08| 681.18
#2010-02-09| 687.32
#2010-02-10| 695.71
#2010-02-11| 708.59
#2010-02-12| 712.49
#2010-02-15| .
#2010-02-16| 712.37
#2010-02-17| 718.07
#2010-02-18| 721.53
#2010-02-19| 709.80
#2010-02-22| 718.53
#2010-02-23| 724.60
#2010-02-24| 723.78
#2010-02-25| 717.20
#2010-02-26| 722.08
#2010-03-01| 725.67
#2010-03-02| 727.62
#2010-03-03| 733.67
#2010-03-04| 729.13
#2010-03-05| 738.19
#2010-03-08| 759.12
#2010-03-09| 755.54
#2010-03-10| 761.85
#2010-03-11| 761.50
#2010-03-12| 761.93
#2010-03-15| 757.42
#2010-03-16| 761.23
#2010-03-17| 772.47
#2010-03-18| 766.09
#2010-03-19| 772.74
#2010-03-22| 770.12
#2010-03-23| 768.41
#2010-03-24| 767.74
#2010-03-25| 770.72
#2010-03-26| 774.42
#2010-03-29| 773.49
#2010-03-30| 784.84
#2010-03-31| 780.15
#2010-04-01| 793.70
#2010-04-02| .
#2010-04-05| 793.82
#2010-04-06| 795.31
#2010-04-07| 805.54
#2010-04-08| 805.38
#2010-04-09| 807.66
#2010-04-12| 805.79
#2010-04-13| 796.98
#2010-04-14| 803.31
#2010-04-15| 805.67
#2010-04-16| 797.79
#2010-04-19| 781.08
#2010-04-20| 792.93
#2010-04-21| 799.28
#2010-04-22| 797.10
#2010-04-23| 797.66
#2010-04-26| 806.56
#2010-04-27| 801.60
#2010-04-28| 789.55
#2010-04-29| 786.01
#2010-04-30| 789.30
#2010-05-03| 783.29
#2010-05-04| 786.44
#2010-05-05| 773.38
#2010-05-06| 748.01
#2010-05-07| 734.40
#2010-05-10| 749.59
#2010-05-11| 749.59
#2010-05-12| 749.26
#2010-05-13| 759.32
#2010-05-14| 751.89
#2010-05-17| 734.98
#2010-05-18| 742.52
#2010-05-19| 728.23
#2010-05-20| 711.00
#2010-05-21| 707.54
#2010-05-24| 707.48
#2010-05-25| 682.28
#2010-05-26| 707.40
#2010-05-27| 715.96
#2010-05-28| 732.46
#2010-05-31| .
#2010-06-01| 731.12
#2010-06-02| 732.13
#2010-06-03| 754.10
#2010-06-04| 755.30
#2010-06-07| 733.14
#2010-06-08| 737.76
#2010-06-09| 743.52
#2010-06-10| 750.57
#2010-06-11| 759.70
#2010-06-14| 773.22
#2010-06-15| 773.93
#2010-06-16| 778.36
#2010-06-17| 779.52
#2010-06-18| 784.99
#2010-06-21| 810.03
#2010-06-22| 808.05
#2010-06-23| 807.61
#2010-06-24| 803.24
#2010-06-25| 787.29
#2010-06-28| 789.57
#2010-06-29| 779.19
#2010-06-30| 776.32
#2010-07-01| 770.93
#2010-07-02| 766.43
#2010-07-05| .
#2010-07-06| 770.29
#2010-07-07| 776.06
#2010-07-08| 784.65
#2010-07-09| 791.31
#2010-07-12| 791.26
#2010-07-13| 793.18
#2010-07-14| 800.75
#2010-07-15| 795.40
#2010-07-16| 801.32
#2010-07-19| 794.12
#2010-07-20| 797.99
#2010-07-21| 810.36
#2010-07-22| 805.88
#2010-07-23| 819.41
#2010-07-26| 814.39
#2010-07-27| 813.11
#2010-07-28| 820.76
#2010-07-29| 826.49
#2010-07-30| 828.59
#2010-08-02| 842.34
#2010-08-03| 846.79
#2010-08-04| 850.11
#2010-08-05| 855.07
#2010-08-06| 849.07
#2010-08-09| 856.57
#2010-08-10| 846.29
#2010-08-11| 841.65
#2010-08-12| 830.26
#2010-08-13| 831.89
#2010-08-16| 835.76
#2010-08-17| 849.09
#2010-08-18| 857.14
#2010-08-19| 865.59
#2010-08-20| 866.51
#2010-08-23| 865.27
#2010-08-24| 860.60
#2010-08-25| 848.74
#2010-08-26| 846.62
#2010-08-27| 850.79
#2010-08-30| 861.83
#2010-08-31| 864.41
#2010-09-01| 882.41
#2010-09-02| 891.98
#2010-09-03| 898.55
#2010-09-06| .
#2010-09-07| 899.52
#2010-09-08| 904.34
#2010-09-09| 910.68
#2010-09-10| 912.97
#2010-09-13| 923.52
#2010-09-14| 926.30
#2010-09-15| 920.97
#2010-09-16| 926.74
#2010-09-17| 936.61
#2010-09-20| 932.83
#2010-09-21| 933.65
#2010-09-22| 936.52
#2010-09-23| 937.95
#2010-09-24| 952.25
#2010-09-27| 967.53
#2010-09-28| 962.15
#2010-09-29| 965.23
#2010-09-30| 975.49
#2010-10-01| 978.66
#2010-10-04| 988.94
#2010-10-05| 983.71
#2010-10-06| 995.13
#2010-10-07| 994.33
#2010-10-08| 981.45
#2010-10-11| 985.09
#2010-10-12| 973.74
#2010-10-13| 978.82
#2010-10-14| 987.52
#2010-10-15| 977.32
#2010-10-18| 973.28
#2010-10-19| 964.90
#2010-10-20| 962.24
#2010-10-21| 972.96
#2010-10-22| 985.56
#2010-10-25| 996.22
#2010-10-26| 985.94
#2010-10-27| 976.16
#2010-10-28| 986.24
#2010-10-29| 980.24
#2010-11-01|1000.07
#2010-11-02|1004.08
#2010-11-03|1011.56
#2010-11-04|1012.45
#2010-11-05|1015.77
#2010-11-08|1012.26
#2010-11-09|1016.27
#2010-11-10|1011.40
#2010-11-11|1008.44
#2010-11-12| 988.36
#2010-11-15| 984.15
#2010-11-16| 978.14
#2010-11-17| 960.47
#2010-11-18| 983.17
#2010-11-19| 991.69
#2010-11-22| 995.72
#2010-11-23| 979.17
#2010-11-24| 969.45
#2010-11-25| .
#2010-11-26| 971.01
#2010-11-29| 969.29
#2010-11-30| 967.33
#2010-12-01| 987.22
#2010-12-02| 999.64
#2010-12-03|1001.16
#2010-12-06|1000.71
#2010-12-07| 996.28
#2010-12-08| 979.41
#2010-12-09| 986.74
#2010-12-10| 976.78
#2010-12-13| 976.47
#2010-12-14| 984.60
#2010-12-15| 975.73
#2010-12-16| 966.70
#2010-12-17| 974.77
#2010-12-20| 961.80
#2010-12-21| 964.01
#2010-12-22| 964.84
#2010-12-23| 970.42
#2010-12-24| .
#2010-12-27| 969.46
#2010-12-28| 962.33
#2010-12-29| 975.12
#2010-12-30| 981.78
#2010-12-31| 985.82
#2011-01-03| 997.44
#2011-01-04|1003.72
#2011-01-05| 998.21
#2011-01-06| 997.62
#2011-01-07|1001.32
#2011-01-10| 990.00
#2011-01-11| 993.09
#2011-01-12| 993.08
#2011-01-13| 994.65
#2011-01-14| 991.02
#2011-01-17| .
#2011-01-18| 969.67
#2011-01-19| 970.00
#2011-01-20| 967.06
#2011-01-21| 954.58
#2011-01-24| 944.58
#2011-01-25| 947.73
#2011-01-26| 951.74
#2011-01-27| 962.66
#2011-01-28| 964.36
#2011-01-31| 956.70
#2011-02-01| 951.80
#2011-02-02| 958.75
#2011-02-03| 957.17
#2011-02-04| 955.97
#2011-02-07| 952.63
#2011-02-08| 945.91
#2011-02-09| 929.24
#2011-02-10| 896.98
#2011-02-11| 887.38
#2011-02-14| 908.42
#2011-02-15| 904.26
#2011-02-16| 910.28
#2011-02-17| 919.69
#2011-02-18| 929.35
#2011-02-21| .
#2011-02-22| 900.11
#2011-02-23| 896.14
#2011-02-24| 879.60
#2011-02-25| 883.16
#2011-02-28| 887.75
#2011-03-01| 900.57
#2011-03-02| 896.00
#2011-03-03| 907.19
#2011-03-04| 923.87
#2011-03-07| 922.78
#2011-03-08| 931.10
#2011-03-09| 936.49
#2011-03-10| 930.39
#2011-03-11| 921.72
#2011-03-14| 917.39
#2011-03-15| 894.83
#2011-03-16| 901.69
#2011-03-17| 879.21
#2011-03-18| 888.47
#2011-03-21| 901.44
#2011-03-22| 913.08
#2011-03-23| 907.61
#2011-03-24| 908.96
#2011-03-25| 909.61
#2011-03-28| 904.33
#2011-03-29| 910.02
#2011-03-30| 926.53
#2011-03-31| 937.59
#2011-04-01| 945.78
#2011-04-04| 963.55
#2011-04-05| 959.97
#2011-04-06| 964.39
#2011-04-07| 970.57
#2011-04-08| 983.04
#2011-04-11| 985.30
#2011-04-12| 976.23
#2011-04-13| 987.42
#2011-04-14| 986.22
#2011-04-15| 985.85
#2011-04-18| 987.35
#2011-04-19| 980.74
#2011-04-20| 995.67
#2011-04-21|1012.09
#2011-04-22| .
#2011-04-25|1013.73
#2011-04-26|1007.29
#2011-04-27|1016.85
#2011-04-28|1021.29
#2011-04-29|1020.80
#2011-05-02|1027.48
#2011-05-03|1021.54
#2011-05-04|1009.52
#2011-05-05|1005.32
#2011-05-06|1006.22
#2011-05-09|1012.97
#2011-05-10|1019.04
#2011-05-11|1029.54
#2011-05-12|1017.63
#2011-05-13|1020.68
#2011-05-16|1015.43
#2011-05-17|1018.57
#2011-05-18|1022.84
#2011-05-19|1023.20
#2011-05-20|1029.02
#2011-05-23|1008.26
#2011-05-24|1021.32
#2011-05-25|1013.89
#2011-05-26|1018.81
#2011-05-27|1031.20
#2011-05-30| .
#2011-05-31|1043.11
#2011-06-01|1039.97
#2011-06-02|1034.53
#2011-06-03|1042.00
#2011-06-06|1040.33
#2011-06-07|1038.40
#2011-06-08|1032.80
#2011-06-09|1024.87
#2011-06-10|1016.47
#2011-06-13|1010.86
#2011-06-14|1017.44
#2011-06-15|1010.46
#2011-06-16| 989.60
#2011-06-17| 980.27
#2011-06-20| 978.23
#2011-06-21| 989.38
#2011-06-22|1000.36
#2011-06-23| 999.84
#2011-06-24|1014.03
#2011-06-27|1003.10
#2011-06-28|1006.00
#2011-06-29|1016.94
#2011-06-30|1034.70
#2011-07-01|1034.46
#2011-07-04| .
#2011-07-05|1060.66
#2011-07-06|1060.47
#2011-07-07|1072.04
#2011-07-08|1074.11
#2011-07-11|1059.09
#2011-07-12|1040.12
#2011-07-13|1064.56
#2011-07-14|1068.23
#2011-07-15|1071.96
#2011-07-18|1072.31
#2011-07-19|1073.44
#2011-07-20|1086.55
#2011-07-21|1089.44
#2011-07-22|1100.74
#2011-07-25|1092.03
#2011-07-26|1102.39
#2011-07-27|1113.00
#2011-07-28|1120.69
#2011-07-29|1106.00
#2011-08-01|1122.27
#2011-08-02|1124.36
#2011-08-03|1109.48
#2011-08-04|1096.36
#2011-08-05|1057.38
#2011-08-08|1027.11
#2011-08-09|1004.18
#2011-08-10|1025.58
#2011-08-11|1029.19
#2011-08-12|1041.35
#2011-08-15|1062.67
#2011-08-16|1063.32
#2011-08-17|1066.67
#2011-08-18|1074.10
#2011-08-19|1039.67
#2011-08-22|1017.90
#2011-08-23|1038.08
#2011-08-24|1024.39
#2011-08-25|1014.18
#2011-08-26|1007.71
#2011-08-29|1023.18
#2011-08-30|1033.71
#2011-08-31|1054.42
#2011-09-01|1061.99
#2011-09-02|1061.33
#2011-09-05| .
#2011-09-06|1020.42
#2011-09-07|1034.65
#2011-09-08|1032.03
#2011-09-09|1028.80
#2011-09-12|1013.58
#2011-09-13|1006.11
#2011-09-14| 976.43
#2011-09-15| 979.65
#2011-09-16| 987.64
#2011-09-19| 960.13
#2011-09-20| 946.64
#2011-09-21| 938.70
#2011-09-22| 885.70
#2011-09-23| 862.12
#2011-09-26| 825.63
#2011-09-27| 869.21
#2011-09-28| 875.24
#2011-09-29| 875.45
#2011-09-30| 862.43
#2011-10-03| 822.94
#2011-10-04| 805.72
#2011-10-05| 802.10
#2011-10-06| 824.84
#2011-10-07| 861.35
#2011-10-10| 863.43
#2011-10-11| 881.30
#2011-10-12| 889.87
#2011-10-13| 913.33
#2011-10-14| 910.24
#2011-10-17| 930.59
#2011-10-18| 904.45
#2011-10-19| 909.60
#2011-10-20| 889.63
#2011-10-21| 885.77
#2011-10-24| 906.60
#2011-10-25| 914.90
#2011-10-26| 921.57
#2011-10-27| 944.22
#2011-10-28| 955.53
#2011-10-31| 938.68
#2011-11-01| 923.23
#2011-11-02| 927.20
#2011-11-03| 917.65
#2011-11-04| 937.13
#2011-11-07| 931.87
#2011-11-08| 931.78
#2011-11-09| 932.20
#2011-11-10| 896.47
#2011-11-11| 911.54
#2011-11-14| 922.77
#2011-11-15| 916.52
#2011-11-16| 908.43
#2011-11-17| 909.11
#2011-11-18| 888.44
#2011-11-21| 879.11
#2011-11-22| 874.40
#2011-11-23| 860.81
#2011-11-24| .
#2011-11-25| 851.37
#2011-11-28| 862.73
#2011-11-29| 873.75
#2011-11-30| 868.75
#2011-12-01| 896.71
#2011-12-02| 894.28
#2011-12-05| 894.94
#2011-12-06| 885.30
#2011-12-07| 893.57
#2011-12-08| 889.52
#2011-12-09| 874.35
#2011-12-12| 871.65
#2011-12-13| 863.97
#2011-12-14| 857.98
#2011-12-15| 848.56
#2011-12-16| 853.59
#2011-12-19| 835.49
#2011-12-20| 837.57
#2011-12-21| 863.39
#2011-12-22| 860.91
#2011-12-23| 869.26
#2011-12-26| .
#2011-12-27| 862.14
#2011-12-28| 861.29
#2011-12-29| 868.58
#2011-12-30| 872.49
#2012-01-02| .
#2012-01-03| 878.53
#2012-01-04| 879.11
#2012-01-05| 877.82
#2012-01-06| 868.10
#2012-01-09| 869.34
#2012-01-10| 876.13
#2012-01-11| 881.66
#2012-01-12| 884.11
#2012-01-13| 885.08
#2012-01-16| .
#2012-01-17| 901.11
#2012-01-18| 904.83
#2012-01-19| 918.69
#2012-01-20| 920.76
#2012-01-23| 921.53
#2012-01-24| 923.79
#2012-01-25| 923.28
#2012-01-26| 929.57
#2012-01-27| 931.13
#2012-01-30| 917.97
#2012-01-31| 932.12
#2012-02-01| 930.31
#2012-02-02| 948.21
#2012-02-03| 950.65
#2012-02-06| 950.46
#2012-02-07| 954.57
#2012-02-08| 968.49
#2012-02-09| 964.51
#2012-02-10| 953.41
#2012-02-13| 953.24
#2012-02-14| 945.07
#2012-02-15| 955.98
#2012-02-16| 951.19
#2012-02-17| 957.50
#2012-02-20| .
#2012-02-21| 967.24
#2012-02-22| 983.59
#2012-02-23| 985.36
#2012-02-24| 989.25
#2012-02-27| 984.34
#2012-02-28| 990.68
#2012-02-29|1009.38
#2012-03-01|1002.30
#2012-03-02|1013.16
#2012-03-05|1005.74
#2012-03-06| 990.03
#2012-03-07| 985.29
#2012-03-08|1001.15
#2012-03-09|1003.85
#2012-03-12| 996.77
#2012-03-13|1007.42
#2012-03-14|1017.56
#2012-03-15|1013.97
#2012-03-16|1014.02
#2012-03-19|1007.29
#2012-03-20| 995.82
#2012-03-21| 984.81
#2012-03-22| 982.89
#2012-03-23| 977.97
#2012-03-26| 972.44
#2012-03-27| 990.86
#2012-03-28| 975.77
#2012-03-29| 966.46
#2012-03-30| 975.87
#2012-04-02| 983.64
#2012-04-03| 987.53
#2012-04-04| 982.67
#2012-04-05| 975.89
#2012-04-06| .
#2012-04-09| 975.08
#2012-04-10| 968.20
#2012-04-11| 962.07
#2012-04-12| 972.99
#2012-04-13| 980.52
#2012-04-16| 971.08
#2012-04-17| 965.84
#2012-04-18| 969.18
#2012-04-19| 974.39
#2012-04-20| 973.85
#2012-04-23| 969.42
#2012-04-24| 966.28
#2012-04-25| 973.81
#2012-04-26| 980.59
#2012-04-27| 980.39
#2012-04-30| 987.96
#2012-05-01| 988.05
#2012-05-02| 992.02
#2012-05-03| 998.33
#2012-05-04| 996.97
#2012-05-07| 986.01
#2012-05-08| 991.61
#2012-05-09| 974.59
#2012-05-10| 972.84
#2012-05-11| 973.47
#2012-05-14| 949.23
#2012-05-15| 947.86
#2012-05-16| 926.71
#2012-05-17| 928.33
#2012-05-18| 908.53
#2012-05-21| 903.62
#2012-05-22| 913.00
#2012-05-23| 899.49
#2012-05-24| 897.22
#2012-05-25| 897.85
#2012-05-28| .
#2012-05-29| 923.18
#2012-05-30| 913.86
#2012-05-31| 909.56
#2012-06-01| 892.26
#2012-06-04| 867.25
#2012-06-05| 870.70
#2012-06-06| 881.80
#2012-06-07| 889.91
#2012-06-08| 887.75
#2012-06-11| 903.04
#2012-06-12| 897.56
#2012-06-13| 900.13
#2012-06-14| 895.33
#2012-06-15| 898.70
#2012-06-18| 902.27
#2012-06-19| 900.99
#2012-06-20| 908.25
#2012-06-21| 899.26
#2012-06-22| 894.24
#2012-06-25| 885.63
#2012-06-26| 885.07
#2012-06-27| 887.87
#2012-06-28| 888.68
#2012-06-29| 896.83
#2012-07-02| 899.52
#2012-07-03| 914.37
#2012-07-04| .
#2012-07-05| 917.77
#2012-07-06| 916.65
#2012-07-09| 909.09
#2012-07-10| 909.06
#2012-07-11| 907.68
#2012-07-12| 890.13
#2012-07-13| 892.51
#2012-07-16| 894.90
#2012-07-17| 899.18
#2012-07-18| 887.10
#2012-07-19| 889.21
#2012-07-20| 887.72
#2012-07-23| 872.59
#2012-07-24| 872.38
#2012-07-25| 857.24
#2012-07-26| 854.29
#2012-07-27| 863.91
#2012-07-30| 871.05
#2012-07-31| 887.14
#2012-08-01| 891.02
#2012-08-02| 890.75
#2012-08-03| 888.71
#2012-08-06| 901.70
#2012-08-07| 902.63
#2012-08-08| 900.49
#2012-08-09| 911.32
#2012-08-10| 908.38
#2012-08-13| 903.77
#2012-08-14| 912.13
#2012-08-15| 909.18
#2012-08-16| 907.36
#2012-08-17| 905.79
#2012-08-20| 909.54
#2012-08-21| 920.18
#2012-08-22| 919.19
#2012-08-23| 929.44
#2012-08-24| 914.42
#2012-08-27| 914.34
#2012-08-28| 912.80
#2012-08-29| 911.67
#2012-08-30| 904.73
#2012-08-31| 908.34
#2012-09-03| .
#2012-09-04| 912.64
#2012-09-05| 904.50
#2012-09-06| 903.24
#2012-09-07| 913.94
#2012-09-10| 922.51
#2012-09-11| 919.15
#2012-09-12| 927.03
#2012-09-13| 924.68
#2012-09-14| 948.07
#2012-09-17| 944.74
#2012-09-18| 935.23
#2012-09-19| 938.26
#2012-09-20| 929.92
#2012-09-21| 938.32
#2012-09-24| 937.96
#2012-09-25| 938.77
#2012-09-26| 933.76
#2012-09-27| 936.06
#2012-09-28| 947.94
#2012-10-01| 949.10
#2012-10-02| 953.27
#2012-10-03| 957.90
#2012-10-04| 962.82
#2012-10-05| 967.75
#2012-10-08| 962.52
#2012-10-09| 958.53
#2012-10-10| 955.11
#2012-10-11| 954.56
#2012-10-12| 964.76
#2012-10-15| 971.03
#2012-10-16| 975.18
#2012-10-17| 980.13
#2012-10-18| 982.64
#2012-10-19| 979.38
#2012-10-22| 977.22
#2012-10-23| 976.43
#2012-10-24| 978.60
#2012-10-25| 978.97
#2012-10-26| 966.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.24
#2012-11-01| 979.54
#2012-11-02| 985.36
#2012-11-05| 987.03
#2012-11-06| 987.11
#2012-11-07| 989.13
#2012-11-08| 980.40
#2012-11-09| 980.65
#2012-11-12| 982.20
#2012-11-13| 977.75
#2012-11-14| 982.80
#2012-11-15| 975.90
#2012-11-16| 974.12
#2012-11-19| 970.92
#2012-11-20| 979.21
#2012-11-21| 975.30
#2012-11-22| .
#2012-11-23| 988.79
#2012-11-26| 995.43
#2012-11-27| 995.44
#2012-11-28| 991.84
#2012-11-29| 997.90
#2012-11-30|1000.00
#2012-12-03|1000.30
#2012-12-04| 998.14
#2012-12-05|1008.33
#2012-12-06|1008.14
#2012-12-07|1013.06
#2012-12-10|1014.41
#2012-12-11|1022.71
#2012-12-12|1026.42
#2012-12-13|1025.30
#2012-12-14|1031.98
#2012-12-17|1031.65
#2012-12-18|1034.44
#2012-12-19|1043.58
#2012-12-20|1039.19
#2012-12-21|1038.24
#2012-12-24|1037.41
#2012-12-25|1038.40
#2012-12-26|1046.32
#2012-12-27|1047.10
#2012-12-28|1052.48
#2012-12-31|1055.60
#2013-01-01|1055.63
#2013-01-02|1065.17
#2013-01-03|1074.94
#2013-01-04|1080.81
#2013-01-07|1084.63
#2013-01-08|1079.64
#2013-01-09|1080.65
#2013-01-10|1075.67
#2013-01-11|1077.70
#2013-01-14|1084.39
#2013-01-15|1082.57
#2013-01-16|1076.96
#2013-01-17|1076.48
#2013-01-18|1087.76
#2013-01-21|1091.85
#2013-01-22|1085.65
#2013-01-23|1082.28
#2013-01-24|1075.90
#2013-01-25|1066.81
#2013-01-28|1064.68
#2013-01-29|1071.57
#2013-01-30|1074.07
#2013-01-31|1069.06
#2013-02-01|1068.54
#2013-02-04|1085.41
#2013-02-05|1079.30
#2013-02-06|1072.67
#2013-02-07|1066.84
#2013-02-08|1065.30
#2013-02-11|1064.92
#2013-02-12|1065.90
#2013-02-13|1071.17
#2013-02-14|1074.51
#2013-02-15|1075.98
#2013-02-18|1074.79
#2013-02-19|1071.36
#2013-02-20|1079.89
#2013-02-21|1065.44
#2013-02-22|1060.82
#2013-02-25|1057.95
#2013-02-26|1051.30
#2013-02-27|1055.68
#2013-02-28|1067.63
#2013-03-01|1067.26
#2013-03-04|1054.34
#2013-03-05|1062.91
#2013-03-06|1071.26
#2013-03-07|1067.72
#2013-03-08|1080.10
#2013-03-11| .
#2013-03-12|1077.93
#2013-03-13|1076.65
#2013-03-14|1067.09
#2013-03-15|1069.37
#2013-03-18|1050.91
#2013-03-19|1049.22
#2013-03-20|1048.00
#2013-03-21|1053.67
#2013-03-22|1044.32
#2013-03-25|1056.87
#2013-03-26|1057.61
#2013-03-27|1065.04
#2013-03-28|1066.66
#2013-03-29| .
#2013-04-01|1076.52
#2013-04-02|1069.62
#2013-04-03|1070.65
#2013-04-04|1064.08
#2013-04-05|1046.51
#2013-04-08|1033.19
#2013-04-09|1042.28
#2013-04-10|1050.23
#2013-04-11|1060.20
#2013-04-12|1066.31
#2013-04-15|1064.89
#2013-04-16|1065.94
#2013-04-17|1076.74
#2013-04-18|1072.09
#2013-04-19|1082.24
#2013-04-22|1081.53
#2013-04-23|1076.58
#2013-04-24|1078.52
#2013-04-25|1085.88
#2013-04-26|1095.75
#2013-04-29|1098.08
#2013-04-30|1098.71
#2013-05-01|1098.52
#2013-05-02|1090.58
#2013-05-03|1096.54
#2013-05-06|1097.79
#2013-05-07|1105.49
#2013-05-08|1109.80
#2013-05-09|1108.26
#2013-05-10|1094.28
#2013-05-13|1091.82
#2013-05-14|1098.80
#2013-05-15|1094.77
#2013-05-16|1092.99
#2013-05-17|1093.93
#2013-05-20|1097.39
#2013-05-21|1104.72
#2013-05-22|1101.20
#2013-05-23|1079.64
#2013-05-24|1081.19
#2013-05-27|1082.48
#2013-05-28|1090.68
#2013-05-29|1092.83
#2013-05-30|1085.42
#2013-05-31|1086.79
#2013-06-03|1075.32
#2013-06-04|1073.55
#2013-06-05|1065.40
#2013-06-06|1052.82
#2013-06-07|1047.82
#2013-06-10|1050.28
#2013-06-11|1025.78
#2013-06-12|1031.79
#2013-06-13|1015.35
#2013-06-14|1028.31
#2013-06-17|1034.83
#2013-06-18|1033.61
#2013-06-19|1029.53
#2013-06-20| 990.72
#2013-06-21| 980.47
#2013-06-24| 958.21
#2013-06-25| 955.55
#2013-06-26| 981.25
#2013-06-27| 999.60
#2013-06-28|1013.23
#2013-07-01|1018.83
#2013-07-02|1015.58
#2013-07-03|1002.55
#2013-07-04|1005.20
#2013-07-05|1014.45
#2013-07-08| 990.73
#2013-07-09| 999.30
#2013-07-10|1005.22
#2013-07-11|1033.40
#2013-07-12|1040.26
#2013-07-15|1044.62
#2013-07-16|1047.11
#2013-07-17|1048.90
#2013-07-18|1047.89
#2013-07-19|1051.95
#2013-07-22|1051.60
#2013-07-23|1063.52
#2013-07-24|1061.75
#2013-07-25|1045.82
#2013-07-26|1044.03
#2013-07-29|1037.81
#2013-07-30|1038.61
#2013-07-31|1026.13
#2013-08-01|1029.12
#2013-08-02|1022.87
#2013-08-05|1033.83
#2013-08-06|1031.50
#2013-08-07|1017.24
#2013-08-08|1021.08
#2013-08-09|1015.59
#2013-08-12|1021.04
#2013-08-13|1034.68
#2013-08-14|1031.74
#2013-08-15|1020.99
#2013-08-16|1015.83
#2013-08-19| 998.26
#2013-08-20| 978.59
#2013-08-21| 972.61
#2013-08-22| 954.69
#2013-08-23| 957.18
#2013-08-26| 957.15
#2013-08-27| 936.85
#2013-08-28| 927.03
#2013-08-29| 938.57
#2013-08-30| 946.79
#2013-09-02| 962.94
#2013-09-03| 969.17
#2013-09-04| 960.40
#2013-09-05| 965.83
#2013-09-06| 971.93
#2013-09-09| 989.39
#2013-09-10|1001.40
#2013-09-11|1012.17
#2013-09-12|1018.62
#2013-09-13|1013.00
#2013-09-16|1031.68
#2013-09-17|1034.23
#2013-09-18|1032.17
#2013-09-19|1061.44
#2013-09-20|1058.85
#2013-09-23|1059.68
#2013-09-24|1055.17
#2013-09-25|1052.15
#2013-09-26|1042.34
#2013-09-27|1050.99
#2013-09-30|1034.89
#2013-10-01|1044.48
#2013-10-02|1050.56
#2013-10-03|1062.71
#2013-10-04|1069.77
#2013-10-07|1064.22
#2013-10-08|1068.80
#2013-10-09|1066.71
#2013-10-10|1072.73
#2013-10-11|1081.08
#2013-10-14|1077.97
#2013-10-15|1089.45
#2013-10-16|1083.17
#2013-10-17|1091.91
#2013-10-18|1105.70
#2013-10-21|1099.22
#2013-10-22|1101.31
#2013-10-23|1098.34
#2013-10-24|1102.37
#2013-10-25|1094.48
#2013-10-28|1095.58
#2013-10-29|1097.98
#2013-10-30|1099.83
#2013-10-31|1101.33
#2013-11-01|1094.53
#2013-11-04|1084.42
#2013-11-05|1081.46
#2013-11-06|1087.31
#2013-11-07|1087.22
#2013-11-08|1072.99
#2013-11-11|1059.99
#2013-11-12|1057.97
#2013-11-13|1052.94
#2013-11-14|1063.41
#2013-11-15|1065.12
#2013-11-18|1073.78
#2013-11-19|1073.83
#2013-11-20|1069.89
#2013-11-21|1056.79
#2013-11-22|1054.71
#2013-11-25|1058.65
#2013-11-26|1062.60
#2013-11-27|1064.78
#2013-11-28|1073.31
#2013-11-29|1070.88
#2013-12-02|1068.23
#2013-12-03|1061.64
#2013-12-04|1062.08
#2013-12-05|1057.09
#2013-12-06|1051.01
#2013-12-09|1059.87
#2013-12-10|1060.12
#2013-12-11|1060.63
#2013-12-12|1054.65
#2013-12-13|1051.80
#2013-12-16|1051.32
#2013-12-17|1054.79
#2013-12-18|1051.05
#2013-12-19|1043.35
#2013-12-20|1041.84
#2013-12-23|1040.81
#2013-12-24|1042.80
#2013-12-25|1043.83
#2013-12-26|1038.96
#2013-12-27|1039.73
#2013-12-30|1043.88
#2013-12-31|1048.64
#2014-01-01|1048.66
#2014-01-02|1046.15
#2014-01-03|1033.83
#2014-01-06|1027.61
#2014-01-07|1030.57
#2014-01-08|1033.01
#2014-01-09|1032.07
#2014-01-10|1025.14
#2014-01-13|1034.20
#2014-01-14|1029.77
#2014-01-15|1023.52
#2014-01-16|1021.81
#2014-01-17|1014.21
#2014-01-20|1013.76
#2014-01-21|1017.74
#2014-01-22|1018.74
#2014-01-23|1012.22
#2014-01-24|1006.07
#2014-01-27| 992.45
#2014-01-28| 997.57
#2014-01-29|1006.24
#2014-01-30|1003.88
#2014-01-31|1003.63
#2014-02-03| 998.69
#2014-02-04| 989.52
#2014-02-05| 990.71
#2014-02-06| 992.27
#2014-02-07| 995.46
#2014-02-10| 994.03
#2014-02-11| 995.02
#2014-02-12|1004.76
#2014-02-13| 996.10
#2014-02-14|1000.44
#2014-02-17|1010.90
#2014-02-18|1007.06
#2014-02-19|1008.56
#2014-02-20| 998.37
#2014-02-21| 998.79
#2014-02-24| 992.96
#2014-02-25| 993.17
#2014-02-26| 995.30
#2014-02-27|1000.11
#2014-02-28| 997.58
#2014-03-03|1003.42
#2014-03-04|1005.35
#2014-03-05|1010.87
#2014-03-06|1017.10
#2014-03-07|1012.74
#2014-03-10|1003.88
#2014-03-11|1014.48
#2014-03-12|1003.91
#2014-03-13|1005.35
#2014-03-14|1001.56
#2014-03-17|1006.68
#2014-03-18|1010.16
#2014-03-19|1001.33
#2014-03-20| 990.75
#2014-03-21| 993.49
#2014-03-24| 999.43
#2014-03-25| 999.91
#2014-03-26|1001.22
#2014-03-27|1003.76
#2014-03-28|1012.22
#2014-03-31|1017.88
#2014-04-01|1025.50
#2014-04-02|1032.28
#2014-04-03|1030.32
#2014-04-04|1030.94
#2014-04-07|1029.49
#2014-04-08|1031.01
#2014-04-09|1043.66
#2014-04-10|1047.49
#2014-04-11|1045.89
#2014-04-14|1043.18
#2014-04-15|1046.76
#2014-04-16|1043.46
#2014-04-17|1049.26
#2014-04-18|1048.92
#2014-04-21|1047.90
#2014-04-22|1043.34
#2014-04-23|1036.79
#2014-04-24|1038.43
#2014-04-25|1027.64
#2014-04-28|1026.66
#2014-04-29|1028.23
#2014-04-30|1026.48
#2014-05-01|1026.48
#2014-05-02|1034.19
#2014-05-05|1035.75
#2014-05-06|1032.04
#2014-05-07|1031.20
#2014-05-08|1026.09
#2014-05-09|1028.88
#2014-05-12|1022.01
#2014-05-13|1024.70
#2014-05-14|1032.49
#2014-05-15|1031.18
#2014-05-16|1029.50
#2014-05-19|1033.01
#2014-05-20|1027.39
#2014-05-21|1024.16
#2014-05-22|1031.63
#2014-05-23|1032.20
#2014-05-26|1030.76
#2014-05-27|1034.31
#2014-05-28|1042.23
#2014-05-29|1040.32
#2014-05-30|1043.02
#2014-06-02|1040.86
#2014-06-03|1038.31
#2014-06-04|1033.07
#2014-06-05|1031.20
#2014-06-06|1033.06
#2014-06-09|1045.77
#2014-06-10|1052.57
#2014-06-11|1053.91
#2014-06-12|1049.31
#2014-06-13|1047.12
#2014-06-16|1047.77
#2014-06-17|1050.34
#2014-06-18|1047.37
#2014-06-19|1051.80
#2014-06-20|1047.07
#2014-06-23|1046.89
#2014-06-24|1052.74
#2014-06-25|1052.04
#2014-06-26|1060.03
#2014-06-27|1060.28
#2014-06-30|1067.42
#2014-07-01|1067.08
#2014-07-02|1067.88
#2014-07-03|1067.93
#2014-07-04|1072.80
#2014-07-07|1071.67
#2014-07-08|1072.86
#2014-07-09|1071.60
#2014-07-10|1072.92
#2014-07-11|1066.06
#2014-07-14|1069.00
#2014-07-15|1063.58
#2014-07-16|1062.79
#2014-07-17|1063.84
#2014-07-18|1059.81
#2014-07-21|1061.71
#2014-07-22|1064.73
#2014-07-23|1078.02
#2014-07-24|1076.46
#2014-07-25|1082.88
#2014-07-28|1090.44
#2014-07-29|1095.93
#2014-07-30|1103.95
#2014-07-31|1090.62
#2014-08-01|1081.54
#2014-08-04|1087.72
#2014-08-05|1082.40
#2014-08-06|1076.30
#2014-08-07|1070.29
#2014-08-08|1062.94
#2014-08-11|1070.19
#2014-08-12|1070.24
#2014-08-13|1084.15
#2014-08-14|1094.26
#2014-08-15|1096.27
#2014-08-18|1092.50
#2014-08-19|1097.75
#2014-08-20|1094.21
#2014-08-21|1096.96
#2014-08-22|1105.71
#2014-08-25|1108.29
#2014-08-26|1114.22
#2014-08-27|1128.19
#2014-08-28|1124.57
#2014-08-29|1115.74
#2014-09-01|1119.07
#2014-09-02|1114.84
#2014-09-03|1124.41
#2014-09-04|1121.23
#2014-09-05|1112.83
#2014-09-08|1114.90
#2014-09-09|1111.10
#2014-09-10|1105.19
#2014-09-11|1095.07
#2014-09-12|1092.19
#2014-09-15|1089.04
#2014-09-16|1084.00
#2014-09-17|1088.71
#2014-09-18|1082.96
#2014-09-19|1087.18
#2014-09-22|1080.94
#2014-09-23|1075.42
#2014-09-24|1080.70
#2014-09-25|1077.14
#2014-09-26|1077.22
#2014-09-29|1060.90
#2014-09-30|1060.65
#2014-10-01|1051.21
#2014-10-02|1040.66
#2014-10-03|1041.37
#2014-10-06|1034.96
#2014-10-07|1039.15
#2014-10-08|1029.02
#2014-10-09|1039.78
#2014-10-10|1034.51
#2014-10-13|1020.66
#2014-10-14|1019.02
#2014-10-15|1013.14
#2014-10-16|1005.08
#2014-10-17|1003.73
#2014-10-20|1016.42
#2014-10-21|1015.48
#2014-10-22|1019.37
#2014-10-23|1012.29
#2014-10-24|1008.17
#2014-10-27|1012.65
#2014-10-28|1015.03
#2014-10-29|1027.18
#2014-10-30|1024.73
#2014-10-31|1019.81
#2014-11-03|1014.94
#2014-11-04|1011.20
#2014-11-05|1004.70
#2014-11-06|1006.82
#2014-11-07| 993.43
#2014-11-10|1000.01
#2014-11-11| 999.44
#2014-11-12| 988.16
#2014-11-13| 992.03
#2014-11-14| 995.65
#2014-11-17| 994.28
#2014-11-18|1006.03
#2014-11-19|1006.18
#2014-11-20|1003.01
#2014-11-21|1008.58
#2014-11-24|1017.11
#2014-11-25|1019.04
#2014-11-26|1019.62
#2014-11-27|1023.24
#2014-11-28|1018.28
#2014-12-01|1009.21
#2014-12-02|1008.50
#2014-12-03|1015.92
#2014-12-04|1012.08
#2014-12-05|1010.07
#2014-12-08|1000.24
#2014-12-09| 996.58
#2014-12-10| 995.89
#2014-12-11| 988.26
#2014-12-12| 985.41
#2014-12-15| 980.45
#2014-12-16| 972.89
#2014-12-17| 965.43
#2014-12-18| 971.84
#2014-12-19| 976.02
#2014-12-22| 983.38
#2014-12-23| 976.85
#2014-12-24| 979.21
#2014-12-25| 977.11
#2014-12-26| 983.83
#2014-12-29| 983.07
#2014-12-30| 983.25
#2014-12-31| 985.25
#2015-01-01| 985.25
#2015-01-02| 984.62
#2015-01-05| 973.59
#2015-01-06| 965.07
#2015-01-07| 965.06
#2015-01-08| 973.99
#2015-01-09| 977.38
#2015-01-12| 980.05
#2015-01-13| 982.66
#2015-01-14| 978.03
#2015-01-15| 976.33
#2015-01-16| 972.09
#2015-01-19| 972.58
#2015-01-20| 966.11
#2015-01-21| 974.47
#2015-01-22| 975.62
#2015-01-23| 982.22
#2015-01-26| 981.53
#2015-01-27| 983.72
#2015-01-28| 983.61
#2015-01-29| 976.55
#2015-01-30| 975.27
#2015-02-02| 972.10
#2015-02-03| 978.41
#2015-02-04| 989.18
#2015-02-05| 984.32
#2015-02-06| 985.62
#2015-02-09| 983.58
#2015-02-10| 984.24
#2015-02-11| 987.28
#2015-02-12| 982.98
#2015-02-13| 992.16
#2015-02-16| 989.82
#2015-02-17| 986.57
#2015-02-18| 989.49
#2015-02-19| 987.06
#2015-02-20| 989.28
#2015-02-23| 993.66
#2015-02-24| 993.61
#2015-02-25|1003.33
#2015-02-26| 997.60
#2015-02-27| 990.42
#2015-03-02| 989.77
#2015-03-03| 986.63
#2015-03-04| 988.17
#2015-03-05| 983.89
#2015-03-06| 990.41
#2015-03-09| 980.07
#2015-03-10| 971.83
#2015-03-11| 963.16
#2015-03-12| 964.21
#2015-03-13| 963.39
#2015-03-16| 956.61
#2015-03-17| 964.30
#2015-03-18| 968.93
#2015-03-19| 976.52
#2015-03-20| 973.80
#2015-03-23| 976.78
#2015-03-24| 984.70
#2015-03-25| 985.33
#2015-03-26| 977.78
#2015-03-27| 976.70
#2015-03-30| 985.02
#2015-03-31| 992.30
#2015-04-01|1002.58
#2015-04-02|1006.31
#2015-04-03|1018.22
#2015-04-06|1013.77
#2015-04-07|1018.20
#2015-04-08|1039.83
#2015-04-09|1042.66
#2015-04-10|1055.18
#2015-04-13|1065.72
#2015-04-14|1064.13
#2015-04-15|1055.82
#2015-04-16|1067.59
#2015-04-17|1068.95
#2015-04-20|1063.23
#2015-04-21|1062.91
#2015-04-22|1067.57
#2015-04-23|1072.61
#2015-04-24|1080.19
#2015-04-27|1090.87
#2015-04-28|1085.74
#2015-04-29|1079.13
#2015-04-30|1079.20
#2015-05-01|1079.21
#2015-05-04|1081.29
#2015-05-05|1082.15
#2015-05-06|1072.16
#2015-05-07|1051.48
#2015-05-08|1062.27
#2015-05-11|1075.83
#2015-05-12|1071.34
#2015-05-13|1089.33
#2015-05-14|1102.50
#2015-05-15|1107.78
#2015-05-18|1115.01
#2015-05-19|1113.49
#2015-05-20|1105.10
#2015-05-21|1096.63
#2015-05-22|1108.06
#2015-05-25|1097.21
#2015-05-26|1092.72
#2015-05-27|1084.41
#2015-05-28|1077.08
#2015-05-29|1077.63
#2015-06-01|1078.31
#2015-06-02|1057.03
#2015-06-03|1060.78
#2015-06-04|1054.35
#2015-06-05|1047.31
#2015-06-08|1039.73
#2015-06-09|1027.74
#2015-06-10|1030.90
#2015-06-11|1033.49
#2015-06-12|1034.80
#2015-06-15|1024.29
#2015-06-16|1013.41
#2015-06-17|1014.63
#2015-06-18|1024.89
#2015-06-19|1014.04
#2015-06-22|1035.59
#2015-06-23|1034.64
#2015-06-24|1033.01
#2015-06-25|1029.21
#2015-06-26|1026.56
#2015-06-29|1003.71
#2015-06-30|1018.06
#2015-07-01|1021.19
#2015-07-02|1016.36
#2015-07-03|1007.04
#2015-07-06| 983.50
#2015-07-07| 973.33
#2015-07-08| 949.55
#2015-07-09| 960.58
#2015-07-10| 968.99
#2015-07-13| 979.55
#2015-07-14| 979.66
#2015-07-15| 978.51
#2015-07-16| 980.99
#2015-07-17| 979.87
#2015-07-20| 976.49
#2015-07-21| 977.92
#2015-07-22| 976.74
#2015-07-23| 977.66
#2015-07-24| 971.06
#2015-07-27| 948.68
#2015-07-28| 942.69
#2015-07-29| 950.64
#2015-07-30| 957.84
#2015-07-31| 958.58
#2015-08-03| 955.38
#2015-08-04| 971.61
#2015-08-05| 975.99
#2015-08-06| 975.06
#2015-08-07| 971.84
#2015-08-10| 971.17
#2015-08-11| 961.80
#2015-08-12| 949.38
#2015-08-13| 960.87
#2015-08-14| 964.10
#2015-08-17| 953.98
#2015-08-18| 941.37
#2015-08-19| 938.04
#2015-08-20| 928.53
#2015-08-21| 906.36
#2015-08-24| 856.37
#2015-08-25| 869.07
#2015-08-26| 879.07
#2015-08-27| 907.15
#2015-08-28| 921.31
#2015-08-31| 922.35
#2015-09-01| 915.54
#2015-09-02| 912.63
#2015-09-03| 906.02
#2015-09-04| 894.63
#2015-09-07| 886.00
#2015-09-08| 887.04
#2015-09-09| 909.59
#2015-09-10| 915.61
#2015-09-11| 912.52
#2015-09-14| 914.08
#2015-09-15| 911.81
#2015-09-16| 924.61
#2015-09-17| 927.37
#2015-09-18| 933.83
#2015-09-21| 928.99
#2015-09-22| 925.86
#2015-09-23| 911.41
#2015-09-24| 905.74
#2015-09-25| 905.93
#2015-09-28| 896.41
#2015-09-29| 891.29
#2015-09-30| 898.30
#2015-10-01| 907.75
#2015-10-02| 912.11
#2015-10-05| 929.34
#2015-10-06| 931.13
#2015-10-07| 947.90
#2015-10-08| 939.73
#2015-10-09| 952.32
#2015-10-12| 962.48
#2015-10-13| 953.65
#2015-10-14| 943.23
#2015-10-15| 960.69
#2015-10-16| 962.02
#2015-10-19| 962.28
#2015-10-20| 965.64
#2015-10-21| 964.08
#2015-10-22| 963.47
#2015-10-23| 972.36
#2015-10-26| 976.20
#2015-10-27| 972.58
#2015-10-28| 963.38
#2015-10-29| 959.98
#2015-10-30| 959.72
#2015-11-02| 961.76
#2015-11-03| 966.41
#2015-11-04| 977.60
#2015-11-05| 969.78
#2015-11-06| 966.10
#2015-11-09| 953.54
#2015-11-10| 943.41
#2015-11-11| 942.24
#2015-11-12| 943.85
#2015-11-13| 928.66
#2015-11-16| 919.09
#2015-11-17| 923.19
#2015-11-18| 916.73
#2015-11-19| 927.12
#2015-11-20| 937.26
#2015-11-23| 936.20
#2015-11-24| 932.77
#2015-11-25| 937.40
#2015-11-26| 937.40
#2015-11-27| 922.34
#2015-11-30| 921.49
#2015-12-01| 933.05
#2015-12-02| 930.44
#2015-12-03| 922.16
#2015-12-04| 911.04
#2015-12-07| 915.43
#2015-12-08| 896.28
#2015-12-09| 890.99
#2015-12-10| 889.89
#2015-12-11| 878.47
#2015-12-14| 875.04
#2015-12-15| 874.68
#2015-12-16| 885.90
#2015-12-17| 900.29
#2015-12-18| 891.86
#2015-12-21| 892.47
#2015-12-22| 896.60
#2015-12-23| 903.38
#2015-12-24| 902.94
#2015-12-25| 901.46
#2015-12-28| 903.16
#2015-12-29| 902.12
#2015-12-30| 899.97
#2015-12-31| 903.76
#2016-01-01| 903.78
#2016-01-04| 880.42
#2016-01-05| 884.89
#2016-01-06| 886.21
#2016-01-07| 859.74
#2016-01-08| 864.77
#2016-01-11| 841.73
#2016-01-12| 846.44
#2016-01-13| 857.48
#2016-01-14| 841.76
#2016-01-15| 841.66
#2016-01-18| 845.72
#2016-01-19| 851.51
#2016-01-20| 830.83
#2016-01-21| 809.96
#2016-01-22| 826.39
#2016-01-25| 839.34
#2016-01-26| 822.64
#2016-01-27| 832.93
#2016-01-28| 839.21
#2016-01-29| 854.65
#2016-02-01| 857.18
#2016-02-02| 859.32
#2016-02-03| 847.11
#2016-02-04| 860.15
#2016-02-05| 866.51
#2016-02-08| 867.17
#2016-02-09| 862.79
#2016-02-10| 865.03
#2016-02-11| 857.09
#2016-02-12| 852.49
#2016-02-15| 865.32
#2016-02-16| 866.52
#2016-02-17| 866.30
#2016-02-18| 880.36
#2016-02-19| 882.02
#2016-02-22| 883.46
#2016-02-23| 879.60
#2016-02-24| 879.68
#2016-02-25| 880.96
#2016-02-26| 889.45
#2016-02-29| 883.27
#2016-03-01| 898.40
#2016-03-02| 914.52
#2016-03-03| 930.62
#2016-03-04| 933.35
#2016-03-07| 931.71
#2016-03-08| 932.78
#2016-03-09| 925.94
#2016-03-10| 930.90
#2016-03-11| 937.72
#2016-03-14| 939.08
#2016-03-15| 932.51
#2016-03-16| 931.50
#2016-03-17| 947.70
#2016-03-18| 954.30
#2016-03-21| 958.24
#2016-03-22| 952.09
#2016-03-23| 952.25
#2016-03-24| 946.30
#2016-03-25| 941.62
#2016-03-28| 934.60
#2016-03-29| 932.58
#2016-03-30| 952.68
#2016-03-31| 958.29
#2016-04-01| 955.83
#2016-04-04| 955.85
#2016-04-05| 948.44
#2016-04-06| 938.05
#2016-04-07| 937.33
#2016-04-08| 936.68
#2016-04-11| 937.79
#2016-04-12| 942.81
#2016-04-13| 952.29
#2016-04-14| 950.64
#2016-04-15| 956.48
#2016-04-18| 957.74
#2016-04-19| 963.56
#2016-04-20| 955.36
#2016-04-21| 960.95
#2016-04-22| 954.33
#2016-04-25| 953.95
#2016-04-26| 953.67
#2016-04-27| 949.09
#2016-04-28| 946.96
#2016-04-29| 946.25
#2016-05-02| 942.90
#2016-05-03| 940.57
#2016-05-04| 929.61
#2016-05-05| 930.41
#2016-05-06| 926.46
#2016-05-09| 922.41
#2016-05-10| 929.90
#2016-05-11| 934.93
#2016-05-12| 932.93
#2016-05-13| 930.68
#2016-05-16| 946.92
#2016-05-17| 951.73
#2016-05-18| 946.25
#2016-05-19| 935.35
#2016-05-20| 925.70
#2016-05-23| 929.34
#2016-05-24| 929.15
#2016-05-25| 933.61
#2016-05-26| 926.64
#2016-05-27| 937.05
#2016-05-30| 941.41
#2016-05-31| 942.36
#2016-06-01| 948.56
#2016-06-02| 944.62
#2016-06-03| 950.91
#2016-06-06| 963.63
#2016-06-07| 970.22
#2016-06-08| 968.26
#2016-06-09| 962.16
#2016-06-10| 956.90
#2016-06-13| 947.73
#2016-06-14| 938.27
#2016-06-15| 940.26
#2016-06-16| 936.83
#2016-06-17| 945.63
#2016-06-20| 953.16
#2016-06-21| 963.09
#2016-06-22| 961.89
#2016-06-23| 967.14
#2016-06-24| 945.57
#2016-06-27| 948.32
#2016-06-28| 953.13
#2016-06-29| 962.75
#2016-06-30| 965.74
#2016-07-01| 975.26
#2016-07-04| 982.80
#2016-07-05| 976.37
#2016-07-06| 969.38
#2016-07-07| 973.33
#2016-07-08| 974.67
#2016-07-11| 986.71
#2016-07-12| 989.84
#2016-07-13| 994.91
#2016-07-14| 998.29
#2016-07-15|1006.89
#2016-07-18|1010.76
#2016-07-19|1013.49
#2016-07-20|1003.11
#2016-07-21|1005.76
#2016-07-22|1005.56
#2016-07-25|1005.62
#2016-07-26|1008.13
#2016-07-27|1011.82
#2016-07-28|1016.25
#2016-07-29|1009.20
#2016-08-01|1019.45
#2016-08-02|1017.35
#2016-08-03|1005.94
#2016-08-04|1005.84
#2016-08-05|1016.08
#2016-08-08|1023.61
#2016-08-09|1029.42
#2016-08-10|1041.79
#2016-08-11|1055.70
#2016-08-12|1054.75
#2016-08-15|1059.52
#2016-08-16|1075.21
#2016-08-17|1066.83
#2016-08-18|1072.14
#2016-08-19|1064.87
#2016-08-22|1062.37
#2016-08-23|1055.91
#2016-08-24|1057.27
#2016-08-25|1064.01
#2016-08-26|1063.79
#2016-08-29|1058.26
#2016-08-30|1062.39
#2016-08-31|1057.04
#2016-09-01|1049.17
#2016-09-02|1057.45
#2016-09-05|1056.29
#2016-09-06|1061.59
#2016-09-07|1062.16
#2016-09-08|1051.77
#2016-09-09|1041.50
#2016-09-12|1016.04
#2016-09-13|1026.06
#2016-09-14|1023.75
#2016-09-15|1035.82
#2016-09-16|1023.45
#2016-09-19|1034.48
#2016-09-20|1035.79
#2016-09-21|1033.97
#2016-09-22|1049.69
#2016-09-23|1046.24
#2016-09-26|1036.20
#2016-09-27|1035.47
#2016-09-28|1030.95
#2016-09-29|1042.56
#2016-09-30|1037.58
#2016-10-03|1041.97
#2016-10-04|1055.94
#2016-10-05|1050.95
#2016-10-06|1052.17
#2016-10-07|1052.71
#2016-10-10|1033.46
#2016-10-11|1022.84
#2016-10-12|1008.02
#2016-10-13|1012.14
#2016-10-14|1026.07
#2016-10-17|1020.04
#2016-10-18|1039.23
#2016-10-19|1055.09
#2016-10-20|1053.51
#2016-10-21|1053.78
#2016-10-24|1049.43
#2016-10-25|1059.87
#2016-10-26|1049.44
#2016-10-27|1041.78
#2016-10-28|1037.51
#2016-10-31|1034.99
#2016-11-01|1036.94
#2016-11-02|1030.42
#2016-11-03|1024.18
#2016-11-04|1024.23
#2016-11-07|1030.90
#2016-11-08|1037.39
#2016-11-09|1027.55
#2016-11-10|1041.93
#2016-11-11|1018.26
#2016-11-14|1000.61
#2016-11-15|1003.94
#2016-11-16|1005.81
#2016-11-17|1007.12
#2016-11-18|1002.71
#2016-11-21|1006.65
#2016-11-22| 997.63
#2016-11-23|1003.90
#2016-11-24|1002.19
#2016-11-25|1005.08
#2016-11-28|1002.84
#2016-11-29| 997.43
#2016-11-30|1003.19
#2016-12-01|1009.30
#2016-12-02|1014.12
#2016-12-05| 999.50
#2016-12-06|1007.50
#2016-12-07|1015.32
#2016-12-08|1020.89
#2016-12-09|1017.01
#2016-12-12|1010.43
#2016-12-13|1010.90
#2016-12-14|1016.25
#2016-12-15|1013.72
#2016-12-16|1011.65
#2016-12-19|1004.07
#2016-12-20| 988.81
#2016-12-21| 987.86
#2016-12-22| 977.29
#2016-12-23| 976.69
#2016-12-26| 979.56
#2016-12-27| 984.40
#2016-12-28| 998.33
#2016-12-29|1003.81
#2016-12-30|1013.90
#2017-01-02|1013.90
#2017-01-03|1009.97
#2017-01-04|1019.96
#2017-01-05|1038.94
#2017-01-06|1035.68
#2017-01-09|1026.69
#2017-01-10|1042.32
#2017-01-11|1036.31
#2017-01-12|1040.26
#2017-01-13|1044.80
#2017-01-16|1039.50
#2017-01-17|1041.44
#2017-01-18|1035.58
#2017-01-19|1028.97
#2017-01-20|1028.31
#2017-01-23|1047.15
#2017-01-24|1049.09
#2017-01-25|1045.68
#2017-01-26|1055.86
#2017-01-27|1053.68
#2017-01-30|1050.93
#2017-01-31|1047.55
#2017-02-01|1050.15
#2017-02-02|1047.72
#2017-02-03|1051.31
#2017-02-06|1061.35
#2017-02-07|1057.27
#2017-02-08|1055.22
#2017-02-09|1052.88
#2017-02-10|1048.92
#2017-02-13|1053.58
#2017-02-14|1045.62
#2017-02-15|1044.40
#2017-02-16|1048.54
#2017-02-17|1046.92
#2017-02-20|1046.83
#2017-02-21|1046.56
#2017-02-22|1049.87
#2017-02-23|1050.03
#2017-02-24|1046.34
#2017-02-27|1044.24
#2017-02-28|1045.16
#2017-03-01|1041.08
#2017-03-02|1044.02
#2017-03-03|1032.68
#2017-03-06|1035.17
#2017-03-07|1028.10
#2017-03-08|1018.75
#2017-03-09|1015.01
#2017-03-10| 987.67
#2017-03-13|1008.89
#2017-03-14|1016.97
#2017-03-15|1013.06
#2017-03-16|1021.87
#2017-03-17|1031.13
#2017-03-20|1035.35
#2017-03-21|1039.20
#2017-03-22|1027.67
#2017-03-23|1034.74
#2017-03-24|1039.20
#2017-03-27|1037.87
#2017-03-28|1050.06
#2017-03-29|1051.69
#2017-03-30|1049.52
#2017-03-31|1049.60
#2017-04-03|1057.67
#2017-04-04|1062.31
#2017-04-05|1076.81
#2017-04-06|1075.22
#2017-04-07|1077.47
#2017-04-10|1073.37
#2017-04-11|1069.00
#2017-04-12|1075.07
#2017-04-13|1076.53
#2017-04-14|1074.72
#2017-04-17|1071.23
#2017-04-18|1068.55
#2017-04-19|1061.86
#2017-04-20|1065.16
#2017-04-21|1067.62
#2017-04-24|1067.44
#2017-04-25|1080.35
#2017-04-26|1085.92
#2017-04-27|1075.05
#2017-04-28|1077.06
#2017-05-01|1077.05
#2017-05-02|1088.71
#2017-05-03|1086.20
#2017-05-04|1090.53
#2017-05-05|1094.83
#2017-05-08|1100.99
#2017-05-09|1108.19
#2017-05-10|1100.89
#2017-05-11|1113.44
#2017-05-12|1111.55
#2017-05-15|1110.44
#2017-05-16|1119.64
#2017-05-17|1120.46
#2017-05-18|1110.99
#2017-05-19|1112.87
#2017-05-22|1114.53
#2017-05-23|1122.05
#2017-05-24|1124.31
#2017-05-25|1127.47
#2017-05-26|1127.50
#2017-05-29|1124.44
#2017-05-30|1121.62
#2017-05-31|1122.65
#2017-06-01|1127.77
#2017-06-02|1127.10
#2017-06-05|1134.81
#2017-06-06|1126.51
#2017-06-07|1139.15
#2017-06-08|1134.64
#2017-06-09|1134.41
#2017-06-12|1123.78
#2017-06-13|1127.72
#2017-06-14|1128.98
#2017-06-15|1127.93
#2017-06-16|1117.12
#2017-06-19|1122.86
#2017-06-20|1121.51
#2017-06-21|1122.60
#2017-06-22|1117.21
#2017-06-23|1116.61
#2017-06-26|1125.94
#2017-06-27|1125.82
#2017-06-28|1119.70
#2017-06-29|1123.08
#2017-06-30|1129.21
#2017-07-03|1131.73
#2017-07-04|1121.82
#2017-07-05|1121.93
#2017-07-06|1120.26
#2017-07-07|1114.59
#2017-07-10|1113.54
#2017-07-11|1111.04
#2017-07-12|1105.14
#2017-07-13|1114.30
#2017-07-14|1115.40
#2017-07-17|1119.39
#2017-07-18|1122.68
#2017-07-19|1125.09
#2017-07-20|1122.57
#2017-07-21|1126.01
#2017-07-24|1126.27
#2017-07-25|1131.27
#2017-07-26|1131.38
#2017-07-27|1142.56
#2017-07-28|1132.05
#2017-07-31|1132.33
#2017-08-01|1134.20
#2017-08-02|1132.58
#2017-08-03|1134.10
#2017-08-04|1133.00
#2017-08-07|1138.95
#2017-08-08|1144.62
#2017-08-09|1143.56
#2017-08-10|1136.46
#2017-08-11|1131.84
#2017-08-14|1136.12
#2017-08-15|1135.13
#2017-08-16|1133.20
#2017-08-17|1131.93
#2017-08-18|1126.03
#2017-08-21|1127.62
#2017-08-22|1129.68
#2017-08-23|1125.57
#2017-08-24|1129.01
#2017-08-25|1132.03
#2017-08-28|1134.86
#2017-08-29|1134.89
#2017-08-30|1139.43
#2017-08-31|1137.75
#2017-09-01|1135.37
#2017-09-04|1137.36
#2017-09-05|1140.49
#2017-09-06|1138.05
#2017-09-07|1145.34
#2017-09-08|1156.07
#2017-09-11|1164.26
#2017-09-12|1172.59
#2017-09-13|1165.01
#2017-09-14|1169.57
#2017-09-15|1175.25
#2017-09-18|1195.01
#2017-09-19|1188.02
#2017-09-20|1195.45
#2017-09-21|1198.50
#2017-09-22|1196.98
#2017-09-25|1192.17
#2017-09-26|1197.38
#2017-09-27|1196.11
#2017-09-28|1188.33
#2017-09-29|1207.53
#2017-10-02|1214.59
#2017-10-03|1220.44
#2017-10-04|1223.84
#2017-10-05|1222.52
#2017-10-06|1232.86
#2017-10-09|1230.39
#2017-10-10|1245.57
#2017-10-11|1247.16
#2017-10-12|1248.21
#2017-10-13|1249.74
#2017-10-16|1258.24
#2017-10-17|1260.78
#2017-10-18|1249.55
#2017-10-19|1237.16
#2017-10-20|1249.46
#2017-10-23|1246.19
#2017-10-24|1250.94
#2017-10-25|1258.10
#2017-10-26|1253.17
#2017-10-27|1246.04
#2017-10-30|1254.98
#2017-10-31|1250.40
#2017-11-01|1252.92
#2017-11-02|1267.74
#2017-11-03|1263.19
#2017-11-06|1280.61
#2017-11-07|1277.51
#2017-11-08|1279.10
#2017-11-09|1282.29
#2017-11-10|1273.19
#2017-11-13|1272.98
#2017-11-14|1289.52
#2017-11-15|1285.40
#2017-11-16|1277.04
#2017-11-17|1298.44
#2017-11-20|1311.51
#2017-11-21|1305.68
#2017-11-22|1308.37
#2017-11-23|1309.67
#2017-11-24|1311.02
#2017-11-27|1306.29
#2017-11-28|1304.73
#2017-11-29|1303.97
#2017-11-30|1292.97
#2017-12-01|1293.35
#2017-12-04|1290.37
#2017-12-05|1287.17
#2017-12-06|1271.10
#2017-12-07|1280.77
#2017-12-08|1287.60
#2017-12-11|1298.01
#2017-12-12|1295.91
#2017-12-13|1289.56
#2017-12-14|1309.91
#2017-12-15|1300.38
#2017-12-18|1299.01
#2017-12-19|1297.85
#2017-12-20|1297.12
#2017-12-21|1295.98
#2017-12-22|1304.54
#2017-12-25|1305.18
#2017-12-26|1305.36
#2017-12-27|1317.74
#2017-12-28|1319.64
#2017-12-29|1321.97
#2018-01-01|1322.79
#2018-01-02|1328.10
#2018-01-03|1360.44
#2018-01-04|1363.17
#2018-01-05|1346.93
#2018-01-08|1348.48
#2018-01-09|1358.56
#2018-01-10|1361.06
#2018-01-11|1357.91
#2018-01-12|1363.94
#2018-01-15|1367.87
#2018-01-16|1372.88
#2018-01-17|1378.88
#2018-01-18|1376.60
#2018-01-19|1385.84
#2018-01-22|1394.15
#2018-01-23|1406.74
#2018-01-24|1410.95
#2018-01-25|1425.68
#2018-01-26|1441.39
#2018-01-29|1428.48
#2018-01-30|1404.22
#2018-01-31|1386.13
#2018-02-01|1382.00
#2018-02-02|1383.40
#2018-02-05|1363.39
#2018-02-06|1335.40
#2018-02-07|1338.60
#2018-02-08|1327.15
#2018-02-09|1318.24
#2018-02-12|1314.97
#2018-02-13|1322.22
#2018-02-14|1327.50
#2018-02-15|1335.95
#2018-02-16|1341.80
#2018-02-19|1345.86
#2018-02-20|1345.42
#2018-02-21|1350.85
#2018-02-22|1337.06
#2018-02-23|1351.39
#2018-02-26|1360.60
#2018-02-27|1351.68
#2018-02-28|1344.54
#2018-03-01|1356.04
#2018-03-02|1352.60
#2018-03-05|1351.55
#2018-03-06|1351.50
#2018-03-07|1347.30
#2018-03-08|1345.44
#2018-03-09|1353.33
#2018-03-12|1366.56
#2018-03-13|1370.16
#2018-03-14|1361.35
#2018-03-15|1343.61
#2018-03-16|1355.28
#2018-03-19|1352.00
#2018-03-20|1351.99
#2018-03-21|1347.68
#2018-03-22|1361.33
#2018-03-23|1344.70
#2018-03-26|1345.79
#2018-03-27|1358.45
#2018-03-28|1332.07
#2018-03-29|1326.92
#2018-03-30|1333.09
#2018-04-02|1343.16
#2018-04-03|1357.78
#2018-04-04|1341.75
#2018-04-05|1354.92
#2018-04-06|1356.12
#2018-04-09|1359.18
#2018-04-10|1365.43
#2018-04-11|1373.31
#2018-04-12|1368.23
#2018-04-13|1350.90
#2018-04-16|1344.17
#2018-04-17|1317.13
#2018-04-18|1332.22
#2018-04-19|1331.74
#2018-04-20|1332.62
#2018-04-23|1324.89
#2018-04-24|1317.00
#2018-04-25|1309.23
#2018-04-26|1305.95
#2018-04-27|1324.10
#2018-04-30|1343.58
#2018-05-01|1343.58
#2018-05-02|1349.24
#2018-05-03|1328.72
#2018-05-04|1326.84
#2018-05-07|1325.15
#2018-05-08|1319.96
#2018-05-09|1315.49
#2018-05-10|1311.87
#2018-05-11|1322.54
#2018-05-14|1329.09
#2018-05-15|1327.44
#2018-05-16|1314.09
#2018-05-17|1296.88
#2018-05-18|1285.75
#2018-05-21|1289.07
#2018-05-22|1286.80
#2018-05-23|1266.84
#2018-05-24|1274.28
#2018-05-25|1275.80
#2018-05-28|1286.34
#2018-05-29|1277.20
#2018-05-30|1266.65
#2018-05-31|1278.47
#2018-06-01|1290.76
#2018-06-04|1272.61
#2018-06-05|1298.99
#2018-06-06|1299.21
#2018-06-07|1308.10
#2018-06-08|1296.45
#2018-06-11|1301.27
#2018-06-12|1308.10
#2018-06-13|1289.62
#2018-06-14|1280.69
#2018-06-15|1279.33
#2018-06-18|1265.47
#2018-06-19|1239.27
#2018-06-20|1241.14
#2018-06-21|1233.06
#2018-06-22|1237.08
#2018-06-25|1214.58
#2018-06-26|1216.53
#2018-06-27|1218.16
#2018-06-28|1203.97
#2018-06-29|1217.72
#2018-07-02|1230.19
#2018-07-03|1233.24
#2018-07-04|1242.56
#2018-07-05|1223.82
#2018-07-06|1227.82
#2018-07-09|1246.06
#2018-07-10|1243.07
#2018-07-11|1252.33
#2018-07-12|1243.53
#2018-07-13|1248.36
#2018-07-16|1234.58
#2018-07-17|1233.36
#2018-07-18|1240.64
#2018-07-19|1230.38
#2018-07-20|1230.25
#2018-07-23|1238.90
#2018-07-24|1246.34
#2018-07-25|1249.24
#2018-07-26|1262.92
#2018-07-27|1259.07
#2018-07-30|1261.35
#2018-07-31|1252.93
#2018-08-01|1269.69
#2018-08-02|1255.66
#2018-08-03|1252.90
#2018-08-06|1246.69
#2018-08-07|1239.34
#2018-08-08|1248.48
#2018-08-09|1250.91
#2018-08-10|1232.74
#2018-08-13|1215.76
#2018-08-14|1206.43
#2018-08-15|1195.62
#2018-08-16|1205.70
#2018-08-17|1201.00
#2018-08-20|1202.37
#2018-08-21|1218.04
#2018-08-22|1224.37
#2018-08-23|1226.94
#2018-08-24|1228.56
#2018-08-27|1236.97
#2018-08-28|1248.42
#2018-08-29|1248.35
#2018-08-30|1239.97
#2018-08-31|1237.44
#2018-09-03|1235.58
#2018-09-04|1228.54
#2018-09-05|1208.02
#2018-09-06|1215.38
#2018-09-07|1211.66
#2018-09-10|1208.01
#2018-09-11|1205.90
#2018-09-12|1206.60
#2018-09-13|1233.67
#2018-09-14|1231.54
#2018-09-17|1223.62
#2018-09-18|1218.87
#2018-09-19|1242.22
#2018-09-20|1223.56
#2018-09-21|1233.80
#2018-09-24|1231.34
#2018-09-25|1223.56
#2018-09-26|1225.81
#2018-09-27|1235.86
#2018-09-28|1215.77
#2018-10-01|1210.78
#2018-10-02|1198.87
#2018-10-03|1197.32
#2018-10-04|1176.35
#2018-10-05|1165.96
#2018-10-08|1154.93
#2018-10-09|1160.62
#2018-10-10|1162.28
#2018-10-11|1113.05
#2018-10-12|1132.45
#2018-10-15|1123.51
#2018-10-16|1121.23
#2018-10-17|1119.71
#2018-10-18|1117.07
#2018-10-19|1109.14
#2018-10-22|1116.76
#2018-10-23|1109.48
#2018-10-24|1100.00
#2018-10-25|1088.88
#2018-10-26|1098.18
#2018-10-29|1097.60
#2018-10-30|1097.91
#2018-10-31|1119.49
#2018-11-01|1122.77
#2018-11-02|1140.78
#2018-11-05|1136.08
#2018-11-06|1139.73
#2018-11-07|1134.29
#2018-11-08|1147.19
#2018-11-09|1136.80
#2018-11-12|1127.49
#2018-11-13|1131.76
#2018-11-14|1140.95
#2018-11-15|1137.96
#2018-11-16|1135.61
#2018-11-19|1152.77
#2018-11-20|1144.68
#2018-11-21|1142.67
#2018-11-22|1138.58
#2018-11-23|1133.67
#2018-11-26|1141.68
#2018-11-27|1142.93
#2018-11-28|1148.31
#2018-11-29|1148.26
#2018-11-30|1149.74
#2018-12-03|1188.25
#2018-12-04|1200.63
#2018-12-05|1187.84
#2018-12-06|1163.28
#2018-12-07|1168.68
#2018-12-10|1148.90
#2018-12-11|1157.30
#2018-12-12|1167.40
#2018-12-13|1178.55
#2018-12-14|1173.00
#2018-12-17|1161.94
#2018-12-18|1155.89
#2018-12-19|1168.23
#2018-12-20|1158.72
#2018-12-21|1147.30
#2018-12-24|1148.33
#2018-12-25|1140.64
#2018-12-26|1139.22
#2018-12-27|1149.44
#2018-12-28|1149.11
#2018-12-31|1153.33
#2019-01-01|1153.31
#2019-01-02|1152.12
#2019-01-03|1163.67
#2019-01-04|1174.27
#2019-01-07|1190.42
#2019-01-08|1187.02
#2019-01-09|1212.82
#2019-01-10|1220.18
#2019-01-11|1212.35
#2019-01-14|1206.09
#2019-01-15|1208.41
#2019-01-16|1201.82
#2019-01-17|1199.29
#2019-01-18|1214.68
#2019-01-21|1215.96
#2019-01-22|1217.41
#2019-01-23|1217.14
#2019-01-24|1231.96
#2019-01-25|1241.82
#2019-01-28|1244.02
#2019-01-29|1250.55
#2019-01-30|1249.19
#2019-01-31|1261.05
#2019-02-01|1265.92
#2019-02-04|1264.44
#2019-02-05|1265.57
#2019-02-06|1264.82
#2019-02-07|1261.42
#2019-02-08|1262.38
#2019-02-11|1259.09
#2019-02-12|1259.19
#2019-02-13|1258.76
#2019-02-14|1257.48
#2019-02-15|1248.70
#2019-02-18|1251.56
#2019-02-19|1248.18
#2019-02-20|1265.01
#2019-02-21|1260.55
#2019-02-22|1275.54
#2019-02-25|1291.29
#2019-02-26|1289.01
#2019-02-27|1274.24
#2019-02-28|1260.28
#2019-03-01|1260.29
#2019-03-04|1246.86
#2019-03-05|1242.49
#2019-03-06|1245.18
#2019-03-07|1248.50
#2019-03-08|1233.18
#2019-03-11|1235.97
#2019-03-12|1240.80
#2019-03-13|1238.24
#2019-03-14|1230.63
#2019-03-15|1239.37
#2019-03-18|1248.47
#2019-03-19|1225.55
#2019-03-20|1213.33
#2019-03-21|1207.43
#2019-03-22|1218.25
#2019-03-25|1199.35
#2019-03-26|1203.73
#2019-03-27|1219.11
#2019-03-28|1216.67
#2019-03-29|1229.24
#2019-04-01|1229.07
#2019-04-02|1227.24
#2019-04-03|1233.63
#2019-04-04|1224.42
#2019-04-05|1226.81
#2019-04-08|1236.41
#2019-04-09|1252.55
#2019-04-10|1262.85
#2019-04-11|1253.07
#2019-04-12|1253.89
#2019-04-15|1259.34
#2019-04-16|1265.18
#2019-04-17|1266.80
#2019-04-18|1264.16
#2019-04-19|1263.27
#2019-04-22|1266.65
#2019-04-23|1271.31
#2019-04-24|1286.37
#2019-04-25|1268.13
#2019-04-26|1268.92
#2019-04-29|1276.26
#2019-04-30|1283.62
#2019-05-01|1283.64
#2019-05-02|1278.56
#2019-05-03|1281.79
#2019-05-06|1270.31
#2019-05-07|1278.13
#2019-05-08|1282.84
#2019-05-09|1265.09
#2019-05-10|1283.96
#2019-05-13|1278.93
#2019-05-14|1269.92
#2019-05-15|1279.94
#2019-05-16|1277.09
#2019-05-17|1288.39
#2019-05-20|1285.63
#2019-05-21|1291.26
#2019-05-22|1304.19
#2019-05-23|1275.86
#2019-05-24|1299.05
#2019-05-27|1308.49
#2019-05-28|1315.81
#2019-05-29|1309.18
#2019-05-30|1301.78
#2019-05-31|1313.98
#2019-06-03|1318.22
#2019-06-04|1310.11
#2019-06-05|1324.20
#2019-06-06|1325.76
#2019-06-07|1322.69
#2019-06-10|1333.24
#2019-06-11|1341.92
#2019-06-12|1340.45
#2019-06-13|1343.18
#2019-06-14|1335.82
#2019-06-17|1334.67
#2019-06-18|1344.87
#2019-06-19|1369.70
#2019-06-20|1383.43
#2019-06-21|1396.95
#2019-06-24|1394.68
#2019-06-25|1389.50
#2019-06-26|1393.11
#2019-06-27|1433.31
#2019-06-28|1430.47
#2019-07-01|1435.95
#2019-07-02|1447.48
#2019-07-03|1443.15
#2019-07-04|1447.72
#2019-07-05|1441.26
#2019-07-08|1425.56
#2019-07-09|1420.65
#2019-07-10|1427.65
#2019-07-11|1421.01
#2019-07-12|1402.23
#2019-07-15|1414.66
#2019-07-16|1407.76
#2019-07-17|1412.39
#2019-07-18|1411.68
#2019-07-19|1429.52
#2019-07-22|1408.06
#2019-07-23|1409.34
#2019-07-24|1412.05
#2019-07-25|1416.15
#2019-07-26|1407.27
#2019-07-29|1411.07
#2019-07-30|1409.76
#2019-07-31|1403.00
#2019-08-01|1413.44
#2019-08-02|1384.28
#2019-08-05|1351.63
#2019-08-06|1345.93
#2019-08-07|1349.42
#2019-08-08|1369.06
#2019-08-09|1374.58
#2019-08-12|1375.50
#2019-08-13|1350.65
#2019-08-14|1362.60
#2019-08-15|1366.91
#2019-08-16|1388.37
#2019-08-19|1410.53
#2019-08-20|1408.34
#2019-08-21|1412.75
#2019-08-22|1416.70
#2019-08-23|1421.72
#2019-08-26|1456.04
#2019-08-27|1441.91
#2019-08-28|1438.22
#2019-08-29|1447.42
#2019-08-30|1456.29
#2019-09-02|1449.00
#2019-09-03|1424.24
#2019-09-04|1454.53
#2019-09-05|1452.01
#2019-09-06|1461.43
#2019-09-09|1449.74
#2019-09-10|1425.43
#2019-09-11|1439.89
#2019-09-12|1443.46
#2019-09-13|1454.80
#2019-09-16|1441.03
#2019-09-17|1434.51
#2019-09-18|1462.53
#2019-09-19|1451.67
#2019-09-20|1473.61
#2019-09-23|1455.44
#2019-09-24|1466.29
#2019-09-25|1474.14
#2019-09-26|1475.03
#2019-09-27|1487.41
#2019-09-30|1474.91
#2019-10-01|1473.74
#2019-10-02|1480.48
#2019-10-03|1486.96
#2019-10-04|1507.46
#2019-10-07|1504.81
#2019-10-08|1542.96
#2019-10-09|1539.62
#2019-10-10|1552.89
#2019-10-11|1545.01
#2019-10-14|1548.09
#2019-10-15|1563.93
#2019-10-16|1567.05
#2019-10-17|1577.76
#2019-10-18|1592.81
#2019-10-21|1619.98
#2019-10-22|1586.52
#2019-10-23|1572.68
#2019-10-24|1574.41
#2019-10-25|1579.53
#2019-10-28|1604.18
#2019-10-29|1595.46
#2019-10-30|1613.35
#2019-10-31|1609.62
#2019-11-01|1604.57
#2019-11-04|1646.64
#2019-11-05|1661.27
#2019-11-06|1647.18
#2019-11-07|1665.45
#2019-11-08|1633.52
#2019-11-11|1606.17
#2019-11-12|1639.97
#2019-11-13|1628.98
#2019-11-14|1619.41
#2019-11-15|1638.74
#2019-11-18|1643.27
#2019-11-19|1635.29
#2019-11-20|1639.40
#2019-11-21|1597.03
#2019-11-22|1640.19
#2019-11-25|1647.68
#2019-11-26|1673.88
#2019-11-27|1694.58
#2019-11-28|1702.27
#2019-11-29|1672.69
#2019-12-02|1684.82
#2019-12-03|1678.86
#2019-12-04|1654.94
#2019-12-05|1667.95
#2019-12-06|1678.15
#2019-12-09|1666.72
#2019-12-10|1648.26
#2019-12-11|1659.29
#2019-12-12|1656.73
#2019-12-13|1673.41
#2019-12-16|1674.57
#2019-12-17|1697.73
#2019-12-18|1689.92
#2019-12-19|1690.23
#2019-12-20|1690.35
#2019-12-23|1689.69
#2019-12-24|1698.29
#2019-12-25|1699.62
#2019-12-26|1697.42
#2019-12-27|1699.73
#2019-12-30|1694.68
#2019-12-31|1685.40
#2020-01-01|1685.31
#2020-01-02|1686.58
#2020-01-03|1698.59
#2020-01-06|1727.45
#2020-01-07|1740.63
#2020-01-08|1707.74
#2020-01-09|1739.28
#2020-01-10|1752.97
#2020-01-13|1781.24
#2020-01-14|1779.37
#2020-01-15|1784.16
#2020-01-16|1777.94
#2020-01-17|1784.17
#2020-01-20|1772.24
#2020-01-21|1734.23
#2020-01-22|1749.82
#2020-01-23|1710.41
#2020-01-24|1700.09
#2020-01-27|1687.04
#2020-01-28|1683.65
#2020-01-29|1674.34
#2020-01-30|1610.74
#2020-01-31|1617.85
#2020-02-03|1606.80
#2020-02-04|1637.00
#2020-02-05|1640.83
#2020-02-06|1665.78
#2020-02-07|1669.40
#2020-02-10|1621.69
#2020-02-11|1641.65
#2020-02-12|1671.24
#2020-02-13|1675.61
#2020-02-14|1655.32
#2020-02-17|1672.58
#2020-02-18|1656.60
#2020-02-19|1666.37
#2020-02-20|1674.08
#2020-02-21|1666.18
#2020-02-24|1618.23
#2020-02-25|1643.71
#2020-02-26|1613.31
#2020-02-27|1631.11
#2020-02-28|1586.85
#2020-03-02|1587.04
#2020-03-03|1599.87
#2020-03-04|1604.58
#2020-03-05|1643.93
#2020-03-06|1609.07
#2020-03-09|1525.12
#2020-03-10|1554.81
#2020-03-11|1530.12
#2020-03-12|1427.69
#2020-03-13|1410.40
#2020-03-16|1311.92
#2020-03-17|1300.71
#2020-03-18|1245.23
#2020-03-19|1187.91
#2020-03-20|1295.58
#2020-03-23|1250.13
#2020-03-24|1297.93
#2020-03-25|1366.71
#2020-03-26|1386.60
#2020-03-27|1386.88
#2020-03-30|1367.16
#2020-03-31|1425.07
#2020-04-01|1412.35
#2020-04-02|1427.37
#2020-04-03|1421.20
#2020-04-06|1451.04
#2020-04-07|1490.76
#2020-04-08|1486.00
#2020-04-09|1494.36
#2020-04-10|1500.34
#2020-04-13|1502.34
#2020-04-14|1520.09
#2020-04-15|1520.67
#2020-04-16|1517.90
#2020-04-17|1541.71
#2020-04-20|1562.80
#2020-04-21|1536.94
#2020-04-22|1565.75
#2020-04-23|1567.77
#2020-04-24|1549.76
#2020-04-27|1573.09
#2020-04-28|1594.35
#2020-04-29|1622.80
#2020-04-30|1639.65
#2020-05-01|1639.64
#2020-05-04|1591.40
#2020-05-05|1618.09
#2020-05-06|1643.66
#2020-05-07|1640.21
#2020-05-08|1675.57
#2020-05-11|1678.82
#2020-05-12|1697.46
#2020-05-13|1736.37
#2020-05-14|1741.49
#2020-05-15|1724.61
#2020-05-18|1737.95
#2020-05-19|1775.30
#2020-05-20|1804.23
#2020-05-21|1792.94
#2020-05-22|1712.59
#2020-05-25|1764.52
#2020-05-26|1867.31
#2020-05-27|1837.44
#2020-05-28|1844.34
#2020-05-29|1935.54
#2020-06-01|1972.21
#2020-06-02|1965.36
#2020-06-03|2032.95
#2020-06-04|2104.28
#2020-06-05|2068.57
#2020-06-08|2041.60
#2020-06-09|2022.98
#2020-06-10|2088.32
#2020-06-11|2125.41
#2020-06-12|2134.60
#2020-06-15|2069.84
#2020-06-16|2175.70
#2020-06-17|2187.32
#2020-06-18|2190.01
#2020-06-19|2197.70
#2020-06-22|2171.78
#2020-06-23|2212.49
#2020-06-24|2227.66
#2020-06-25|2219.99
#2020-06-26|2203.37
#2020-06-29|2171.61
#2020-06-30|2180.46
#2020-07-01|2177.05
#2020-07-02|2250.29
#2020-07-03|2324.29
#2020-07-06|2327.73
#2020-07-07|2287.92
#2020-07-08|2391.53
#2020-07-09|2461.06
#2020-07-10|2434.76
#2020-07-13|2430.64
#2020-07-14|2357.71
#2020-07-15|2381.12
#2020-07-16|2268.22
#2020-07-17|2317.26
#2020-07-20|2301.76
#2020-07-21|2420.87
#2020-07-22|2325.88
#2020-07-23|2377.12
#2020-07-24|2300.68
#2020-07-27|2251.98
#2020-07-28|2302.55
#2020-07-29|2321.83
#2020-07-30|2339.01
#2020-07-31|2326.35
#2020-08-03|2370.86
#2020-08-04|2501.19
#2020-08-05|2507.19
#2020-08-06|2531.47
#2020-08-07|2525.50
#2020-08-10|2530.54
#2020-08-11|2491.82
#2020-08-12|2453.82
#2020-08-13|2442.26
#2020-08-14|2491.73
#2020-08-17|2473.54
#2020-08-18|2595.69
#2020-08-19|2560.74
#2020-08-20|2569.08
#2020-08-21|2642.82
#2020-08-24|2778.22
#2020-08-25|2719.87
#2020-08-26|2730.03
#2020-08-27|2811.42
#2020-08-28|2770.17
#2020-08-31|2702.71
#2020-09-01|2762.53
#2020-09-02|2809.40
#2020-09-03|2737.52
#2020-09-04|2723.12
#2020-09-07|2640.88
#2020-09-08|2574.82
#2020-09-09|2524.74
#2020-09-10|2533.02
#2020-09-11|2606.32
#2020-09-14|2626.03
#2020-09-15|2634.39
#2020-09-16|2662.37
#2020-09-17|2606.78
#2020-09-18|2616.89
#2020-09-21|2546.16
#2020-09-22|2570.28
#2020-09-23|2589.31
#2020-09-24|2530.65
#2020-09-25|2504.33
#2020-09-28|2558.09
#2020-09-29|2574.64
#2020-09-30|2667.00
#2020-10-01|2667.92
#2020-10-02|2667.11
#2020-10-05|2725.67
#2020-10-06|2708.41
#2020-10-07|2783.37
#2020-10-08|2798.96
#2020-10-09|2769.77
#2020-10-12|2821.50
#2020-10-13|2819.43
#2020-10-14|2868.46
#2020-10-15|2751.74
#2020-10-16|2832.66
#2020-10-19|2861.37
#2020-10-20|2885.82
#2020-10-21|2894.62
#2020-10-22|2893.95
#2020-10-23|2876.88
#2020-10-26|2877.86
#2020-10-27|2895.73
#2020-10-28|2959.53
#2020-10-29|2914.45
#2020-10-30|2827.71
#2020-11-02|2871.40
#2020-11-03|2891.67
#2020-11-04|2690.52
#2020-11-05|2850.62
#2020-11-06|2741.73
#2020-11-09|2815.14
#2020-11-10|2691.44
#2020-11-11|2447.32
#2020-11-12|2486.32
#2020-11-13|2523.42
#2020-11-16|2498.44
#2020-11-17|2463.32
#2020-11-18|2470.44
#2020-11-19|2425.46
#2020-11-20|2498.44
#2020-11-23|2596.58
#2020-11-24|2647.06
#2020-11-25|2617.31
#2020-11-26|2636.90
#2020-11-27|2639.57
#2020-11-30|2562.75
#2020-12-01|2529.86
#2020-12-02|2511.00
#2020-12-03|2533.78
#2020-12-04|2594.20
#2020-12-07|2539.67
#2020-12-08|2538.21
#2020-12-09|2561.05
#2020-12-10|2512.73
#2020-12-11|2540.10
#2020-12-14|2477.15
#2020-12-15|2426.84
#2020-12-16|2475.95
#2020-12-17|2540.81
#2020-12-18|2518.42
#2020-12-21|2465.36
#2020-12-22|2451.83
#2020-12-23|2449.17
#2020-12-24|2270.98
#2020-12-25|2270.96
#2020-12-28|2105.62
#2020-12-29|2212.47
#2020-12-30|2340.99
#2020-12-31|2311.09
#2021-01-01|2311.09
#2021-01-04|2269.89
#2021-01-05|2227.42
#2021-01-06|2285.32
#2021-01-07|2204.08
#2021-01-08|2233.51
#2021-01-11|2202.42
#2021-01-12|2195.54
#2021-01-13|2232.49
#2021-01-14|2334.35
#2021-01-15|2387.58
#2021-01-18|2397.07
#2021-01-19|2421.20
#2021-01-20|2607.55
#2021-01-21|2550.65
#2021-01-22|2474.53
#2021-01-25|2542.39
#2021-01-26|2497.38
#2021-01-27|2557.52
#2021-01-28|2479.07
#2021-01-29|2430.75
#2021-02-01|2474.72
#2021-02-02|2556.30
#2021-02-03|2566.32
#2021-02-04|2579.01
#2021-02-05|2542.41
#2021-02-08|2528.21
#2021-02-09|2522.67
#2021-02-10|2583.61
#2021-02-11|2574.94
#2021-02-12|2574.91
#2021-02-15|2574.49
#2021-02-16|2607.35
#2021-02-17|2629.17
#2021-02-18|2566.54
#2021-02-19|2539.27
#2021-02-22|2477.23
#2021-02-23|2454.87
#2021-02-24|2408.32
#2021-02-25|2418.10
#2021-02-26|2312.63
#2021-03-01|2335.25
#2021-03-02|2287.59
#2021-03-03|2319.22
#2021-03-04|2267.68
#2021-03-05|2263.47
#2021-03-08|2200.14
#2021-03-09|2233.87
#2021-03-10|2277.37
#2021-03-11|2274.37
#2021-03-12|2257.54
#2021-03-15|2215.26
#2021-03-16|2216.18
#2021-03-17|2229.75
#2021-03-18|2328.79
#2021-03-19|2334.60
#2021-03-22|2309.02
#2021-03-23|2293.95
#2021-03-24|2288.80
#2021-03-25|2205.68
#2021-03-26|2173.04
#2021-03-29|2173.44
#2021-03-30|2222.44
#2021-03-31|2211.31
#2021-04-01|2268.65
#2021-04-02|2268.71
#2021-04-05|2268.61
#2021-04-06|2268.99
#2021-04-07|2229.32
#2021-04-08|2233.13
#2021-04-09|2187.16
#2021-04-12|2289.33
#2021-04-13|2286.77
#2021-04-14|2332.98
#2021-04-15|2297.80
#2021-04-16|2315.71
#2021-04-19|2289.97
#2021-04-20|2259.02
#2021-04-21|2195.77
#2021-04-22|2198.87
#2021-04-23|2227.53
#2021-04-26|2231.06
#2021-04-27|2244.62
#2021-04-28|2293.77
#2021-04-29|2294.02
#2021-04-30|2234.30
#2021-05-03|2223.25
#2021-05-04|2236.32
#2021-05-05|2188.55
#2021-05-06|2200.79
#2021-05-07|2184.85
#2021-05-10|2147.18
#2021-05-11|2071.60
#2021-05-12|2178.56
#2021-05-13|2111.63
#2021-05-14|2040.95
#2021-05-17|2042.62
#2021-05-18|2068.31
#2021-05-19|2067.46
#2021-05-20|2061.86
#2021-05-21|2084.15
#2021-05-24|2055.57
#2021-05-25|2068.76
#2021-05-26|2080.46
#2021-05-27|2098.02
#2021-05-28|2084.98
#2021-05-31|2120.97
#2021-06-01|2185.10
#2021-06-02|2160.62
#2021-06-03|2129.55
#2021-06-04|2125.39
#2021-06-07|2132.90
#2021-06-08|2117.50
#2021-06-09|2093.46
#2021-06-10|2092.00
#2021-06-11|2071.16
#2021-06-14|2069.35
#2021-06-15|2076.35
#2021-06-16|2049.92
#2021-06-17|2053.93
#2021-06-18|2088.90
#2021-06-21|2067.64
#2021-06-22|2048.22
#2021-06-23|2090.33
#2021-06-24|2112.43
#2021-06-25|2164.55
#2021-06-28|2219.71
#2021-06-29|2202.40
#2021-06-30|2208.92
#2021-07-01|2210.37
#2021-07-02|2143.52
#2021-07-05|2090.83
#2021-07-06|2119.71
#2021-07-07|2085.33
#2021-07-08|2004.98
#2021-07-09|1993.69
#2021-07-12|2011.49
#2021-07-13|2083.68
#2021-07-14|2096.52
#2021-07-15|2129.80
#2021-07-16|2119.06
#2021-07-19|2053.95
#2021-07-20|2051.16
#2021-07-21|2051.08
#2021-07-22|2097.83
#2021-07-23|2073.97
#2021-07-26|1943.72
#2021-07-27|1819.79
#2021-07-28|1857.31
#2021-07-29|2000.96
#2021-07-30|1927.44
#2021-08-02|1953.20
#2021-08-03|1962.78
#2021-08-04|1956.83
#2021-08-05|1951.27
#2021-08-06|1959.92
#2021-08-09|1922.50
#2021-08-10|1968.40
#2021-08-11|1951.88
#2021-08-12|1923.51
#2021-08-13|1881.30
#2021-08-16|1844.95
#2021-08-17|1762.65
#2021-08-18|1768.24
#2021-08-19|1682.49
#2021-08-20|1642.03
#2021-08-23|1600.45
#2021-08-24|1749.69
#2021-08-25|1748.45
#2021-08-26|1732.51
#2021-08-27|1691.20
#2021-08-30|1705.33
#2021-08-31|1774.50
#2021-09-01|1775.26
#2021-09-02|1823.81
#2021-09-03|1776.58
#2021-09-06|1803.39
#2021-09-07|1820.01
#2021-09-08|1832.19
#2021-09-09|1735.23
#2021-09-10|1805.59
#2021-09-13|1743.43
#2021-09-14|1723.21
#2021-09-15|1672.77
#2021-09-16|1649.45
#2021-09-17|1689.36
#2021-09-20|1646.08
#2021-09-21|1622.44
#2021-09-22|1621.69
#2021-09-23|1624.32
#2021-09-24|1587.84
#2021-09-27|1564.99
#2021-09-28|1642.05
#2021-09-29|1616.20
#2021-09-30|1559.93
#2021-10-01|1557.76
#2021-10-04|1511.00
#2021-10-05|1499.30
#2021-10-06|1510.34
#2021-10-07|1605.56
#2021-10-08|1674.97
#2021-10-11|1788.06
#2021-10-12|1731.09
#2021-10-13|1730.34
#2021-10-14|1733.86
#2021-10-15|1750.36
#2021-10-18|1760.39
#2021-10-19|1784.05
#2021-10-20|1878.65
#2021-10-21|1861.58
#2021-10-22|1863.85
#2021-10-25|1858.77
#2021-10-26|1825.75
#2021-10-27|1771.30
#2021-10-28|1776.72
#2021-10-29|1757.24
#2021-11-01|1723.69
#2021-11-02|1747.95
#2021-11-03|1740.40
#2021-11-04|1786.53
#2021-11-05|1729.78
#2021-11-08|1704.81
#2021-11-09|1702.21
#2021-11-10|1739.05
#2021-11-11|1758.89
#2021-11-12|1768.04
#2021-11-15|1767.48
#2021-11-16|1801.09
#2021-11-17|1794.26
#2021-11-18|1711.49
#2021-11-19|1592.79
#2021-11-22|1578.40
#2021-11-23|1539.67
#2021-11-24|1526.91
#2021-11-25|1557.71
#2021-11-26|1495.47
#2021-11-29|1505.38
#2021-11-30|1475.39
#2021-12-01|1461.46
#2021-12-02|1437.20
#2021-12-03|1394.73
#2021-12-06|1324.40
#2021-12-07|1443.43
#2021-12-08|1395.12
#2021-12-09|1422.02
#2021-12-10|1402.65
#2021-12-13|1399.62
#2021-12-14|1376.85
#2021-12-15|1391.17
#2021-12-16|1384.28
#2021-12-17|1347.30
#2021-12-20|1314.69
#2021-12-21|1313.75
#2021-12-22|1325.13
#2021-12-23|1299.08
#2021-12-24|1296.93
#2021-12-27|1296.73
#2021-12-28|1301.69
#2021-12-29|1272.92
#2021-12-30|1269.05
#2021-12-31|1354.66
#2022-01-03|1318.51
#2022-01-04|1331.83
#2022-01-05|1297.78
#2022-01-06|1356.39
#2022-01-07|1430.08
#2022-01-10|1421.62
#2022-01-11|1407.18
#2022-01-12|1493.38
#2022-01-13|1479.51
#2022-01-14|1451.09
#2022-01-17|1439.93
#2022-01-18|1420.00
#2022-01-19|1401.86
#2022-01-20|1477.69
#2022-01-21|1445.63
#2022-01-24|1365.70
#2022-01-25|1338.71
#2022-01-26|1341.66
#2022-01-27|1261.76
#2022-01-28|1266.10
#2022-01-31|1310.02
#2022-02-01|1310.98
#2022-02-02|1311.98
#2022-02-03|1311.17
#2022-02-04|1370.60
#2022-02-07|1330.50
#2022-02-08|1294.36
#2022-02-09|1368.70
#2022-02-10|1400.53
#2022-02-11|1397.09
#2022-02-14|1360.64
#2022-02-15|1359.44
#2022-02-16|1399.75
#2022-02-17|1404.29
#2022-02-18|1367.67
#2022-02-21|1325.21
#2022-02-22|1287.52
#2022-02-23|1302.52
#2022-02-24|1225.68
#2022-02-25|1233.95
#2022-02-28|1226.72
#2022-03-01|1233.18
#2022-03-02|1230.37
#2022-03-03|1236.83
#2022-03-04|1170.41
#2022-03-07|1128.88
#2022-03-08|1120.36
#2022-03-09|1117.76
#2022-03-10|1122.06
#2022-03-11|1056.72
#2022-03-14| 947.31
#2022-03-15| 852.41
#2022-03-16|1060.95
#2022-03-17|1183.16
#2022-03-18|1142.65
#2022-03-21|1143.84
#2022-03-22|1248.39
#2022-03-23|1308.71
#2022-03-24|1271.38
#2022-03-25|1206.99
#2022-03-28|1234.57
#2022-03-29|1265.73
#2022-03-30|1271.79
#2022-03-31|1254.19
#2022-04-01|1229.21
#2022-04-04|1275.97
#2022-04-05|1276.37
#2022-04-06|1216.98
#2022-04-07|1188.73
#2022-04-08|1173.55
#2022-04-11|1123.96
#2022-04-12|1136.23
#2022-04-13|1138.47
#2022-04-14|1116.75
#2022-04-15|1115.51
#2022-04-18|1114.50
#2022-04-19|1080.73
#2022-04-20|1073.57
#2022-04-21|1034.63
#2022-04-22|1027.59
#2022-04-25| 981.74
#2022-04-26|1014.69
#2022-04-27|1020.25
#2022-04-28|1058.89
#2022-04-29|1201.11
#2022-05-02|1200.76
#2022-05-03|1167.91
#2022-05-04|1128.13
#2022-05-05|1132.63
#2022-05-06|1066.25
#2022-05-09|1064.08
#2022-05-10|1011.99
#2022-05-11|1009.75
#2022-05-12| 947.94
#2022-05-13| 971.60
#2022-05-16| 990.57
#2022-05-17|1053.12
#2022-05-18|1049.53
#2022-05-19| 989.57
#2022-05-20|1039.54
#2022-05-23|1019.44
#2022-05-24| 993.73
#2022-05-25| 983.40
#2022-05-26| 972.39
#2022-05-27|1057.31
#2022-05-30|1105.51
#2022-05-31|1122.28
#2022-06-01|1107.52
#2022-06-02|1086.87
#2022-06-03|1087.38
#2022-06-06|1133.15
#2022-06-07|1153.52
#2022-06-08|1243.60
#2022-06-09|1254.99
#2022-06-10|1264.83
#2022-06-13|1181.04
#2022-06-14|1165.90
#2022-06-15|1205.90
#2022-06-16|1177.73
#2022-06-17|1208.31
#2022-06-20|1199.95
#2022-06-21|1213.53
#2022-06-22|1160.71
#2022-06-23|1212.92
#2022-06-24|1265.59
#2022-06-27|1317.13
#2022-06-28|1310.68
#2022-06-29|1272.96
#2022-06-30|1252.61
#2022-07-01|1251.59
#2022-07-04|1271.94
#2022-07-05|1283.46
#2022-07-06|1287.08
#2022-07-07|1282.90
#2022-07-08|1313.00
#2022-07-11|1248.16
#2022-07-12|1194.97
#2022-07-13|1198.85
#2022-07-14|1214.82
#2022-07-15|1157.60
#2022-07-18|1178.43
#2022-07-19|1153.34
#2022-07-20|1175.46
#2022-07-21|1167.89
#2022-07-22|1168.67
#2022-07-25|1150.46
#2022-07-26|1191.20
#2022-07-27|1161.44
#2022-07-28|1144.76
#2022-07-29|1087.09
#2022-08-01|1063.87
#2022-08-02|1035.96
#2022-08-03|1065.14
#2022-08-04|1113.48
#2022-08-05|1098.99
#2022-08-08|1058.87
#2022-08-09|1056.60
#2022-08-10|1033.07
#2022-08-11|1068.67
#2022-08-12|1079.24
#2022-08-15|1070.78
#2022-08-16|1057.58
#2022-08-17|1062.77
#2022-08-18|1039.96
#2022-08-19|1047.52
#2022-08-22|1038.73
#2022-08-23|1040.02
#2022-08-24|1024.82
#2022-08-25|1110.09
#2022-08-26|1127.21
#2022-08-29|1116.28
#2022-08-30|1118.33
#2022-08-31|1109.78
#2022-09-01|1090.10
#2022-09-02|1077.54
#2022-09-05|1053.22
#2022-09-06|1050.36
#2022-09-07|1039.38
#2022-09-08|1040.87
#2022-09-09|1071.62
#2022-09-12|1073.05
#2022-09-13|1072.77
#2022-09-14|1028.07
#2022-09-15|1038.09
#2022-09-16|1023.84
#2022-09-19| 991.53
#2022-09-20|1019.47
#2022-09-21| 986.22
#2022-09-22| 961.82
#2022-09-23| 933.43
#2022-09-26| 939.55
#2022-09-27| 935.71
#2022-09-28| 896.14
#2022-09-29| 914.32
#2022-09-30| 917.12
#2022-10-03| 908.21
#2022-10-04| 912.13
#2022-10-05| 983.92
#2022-10-06| 968.84
#2022-10-07| 945.88
#2022-10-10| 915.93
#2022-10-11| 883.66
#2022-10-12| 875.50
#2022-10-13| 854.50
#2022-10-14| 856.51
#2022-10-17| 854.39
#2022-10-18| 883.68
#2022-10-19| 849.03
#2022-10-20| 819.88
#2022-10-21| 818.56
#2022-10-24| 734.35
#2022-10-25| 758.09
#2022-10-26| 749.33
#2022-10-27| 780.56
#2022-10-28| 743.32
#2022-10-31| 738.57
#2022-11-01| 787.97
#2022-11-02| 803.95
#2022-11-03| 759.03
#2022-11-04| 833.68
#2022-11-07| 839.61
#2022-11-08| 821.94
#2022-11-09| 807.66
#2022-11-10| 776.16
#2022-11-11| 870.73
#2022-11-14| 884.91
#2022-11-15| 965.14
#2022-11-16| 958.35
#2022-11-17| 949.50
#2022-11-18| 971.17
#2022-11-21| 931.06
#2022-11-22| 897.74
#2022-11-23| 923.30
#2022-11-24| 929.03
#2022-11-25| 914.48
#2022-11-28| 885.94
#2022-11-29| 961.42
#2022-11-30| 982.56
#2022-12-01|1009.87
#2022-12-02|1021.07
#2022-12-05|1109.34
#2022-12-06|1081.66
#2022-12-07|1026.73
#2022-12-08|1073.85
#2022-12-09|1096.81
#2022-12-12|1063.06
#2022-12-13|1059.46
#2022-12-14|1070.59
#2022-12-15|1034.29
#2022-12-16|1041.62
#2022-12-19|1045.89
#2022-12-20|1016.72
#2022-12-21|1018.05
#2022-12-22|1061.70
#2022-12-23|1044.49
#2022-12-26|1044.71
#2022-12-27|1045.94
#2022-12-28|1057.10
#2022-12-29|1026.83
#2022-12-30|1033.36
#2023-01-02|1033.31
#2023-01-03|1056.60
#2023-01-04|1134.15
#2023-01-05|1167.14
#2023-01-06|1184.86
#2023-01-09|1254.30
#2023-01-10|1246.28
#2023-01-11|1266.50
#2023-01-12|1251.94
#2023-01-13|1267.89
#2023-01-16|1269.80
#2023-01-17|1270.28
#2023-01-18|1261.03
#2023-01-19|1242.57
#2023-01-20|1282.29
#2023-01-23|1281.36
#2023-01-24|1281.34
#2023-01-25|1280.77
#2023-01-26|1298.94
#2023-01-27|1303.95
#2023-01-30|1226.46
#2023-01-31|1206.92
#2023-02-01|1235.45
#2023-02-02|1225.86
#2023-02-03|1198.12
#2023-02-06|1163.70
#2023-02-07|1174.00
#2023-02-08|1160.35
#2023-02-09|1197.09
#2023-02-10|1153.30
#2023-02-13|1148.71
#2023-02-14|1132.96
#2023-02-15|1118.37
#2023-02-16|1139.97
#2023-02-17|1116.81
#2023-02-20|1115.24
#2023-02-21|1062.76
#2023-02-22|1038.64
#2023-02-23|1059.71
#2023-02-24|1009.65
#2023-02-27|1003.50
#2023-02-28| 974.80
#2023-03-01|1028.87
#2023-03-02| 991.78
#2023-03-03|1000.75
#2023-03-06| 997.95
#2023-03-07|1006.78
#2023-03-08| 975.03
#2023-03-09| 965.38
#2023-03-10| 915.51
#2023-03-13| 933.35
#2023-03-14| 901.76
#2023-03-15| 922.79
#2023-03-16| 906.22
#2023-03-17| 915.67
#2023-03-20| 893.00
#2023-03-21| 904.86
#2023-03-22| 926.22
#2023-03-23| 958.85
#2023-03-24| 953.15
#2023-03-27| 946.51
#2023-03-28| 942.84
#2023-03-29|1023.46
#2023-03-30|1043.63
#2023-03-31|1079.86
#2023-04-03|1062.62
#2023-04-04|1035.55
#2023-04-05|1036.54
#2023-04-06|1046.67
#2023-04-07|1047.14
#2023-04-10|1047.09
#2023-04-11|1059.10
#2023-04-12|1027.67
#2023-04-13|1009.94
#2023-04-14|1011.98
#2023-04-17|1020.75
#2023-04-18|1014.14
#2023-04-19| 989.63
#2023-04-20| 982.75
#2023-04-21| 950.34
#2023-04-24| 941.16
#2023-04-25| 912.66
#2023-04-26| 911.25
#2023-04-27| 899.32
#2023-04-28| 902.28
#2023-05-01| 902.29
#2023-05-02| 906.99
#2023-05-03| 888.41
#2023-05-04| 894.78
#2023-05-05| 905.85
#2023-05-08| 907.85
#2023-05-09| 886.79
#2023-05-10| 892.68
#2023-05-11| 910.53
#2023-05-12| 934.40
#2023-05-15| 937.21
#2023-05-16| 946.58
#2023-05-17| 941.81
#2023-05-18| 961.77
#2023-05-19| 915.09
#2023-05-22| 925.12
#2023-05-23| 917.20
#2023-05-24| 898.53
#2023-05-25| 872.10
#2023-05-26| 871.19
#2023-05-29| 861.97
#2023-05-30| 872.02
#2023-05-31| 861.62
#2023-06-01| 859.55
#2023-06-02| 910.74
#2023-06-05| 911.89
#2023-06-06| 910.50
#2023-06-07| 927.22
#2023-06-08| 921.73
#2023-06-09| 926.23
#2023-06-12| 925.73
#2023-06-13| 943.98
#2023-06-14| 938.72
#2023-06-15| 978.44
#2023-06-16|1001.19
#2023-06-19| 982.53
#2023-06-20| 965.17
#2023-06-21| 929.55
#2023-06-22| 928.21
#2023-06-23| 919.64
#2023-06-26| 909.84
#2023-06-27| 930.29
#2023-06-28| 920.06
#2023-06-29| 897.75
#2023-06-30| 890.97
#2023-07-03| 917.21
#2023-07-04| 926.36
#2023-07-05| 910.42
#2023-07-06| 896.75
#2023-07-07| 914.03
#2023-07-10| 937.29
#2023-07-11| 953.88
#2023-07-12| 963.95
#2023-07-13| 997.96
#2023-07-14|1002.26
#2023-07-17|1001.06
#2023-07-18| 968.47
#2023-07-19| 972.56
#2023-07-20| 967.03
#2023-07-21| 981.14
#2023-07-24| 962.39
#2023-07-25|1017.52
#2023-07-26|1007.04
#2023-07-27|1021.87
#2023-07-28|1027.89
#2023-07-31|1044.80
#2023-08-01|1046.28
#2023-08-02|1016.17
#2023-08-03| 997.30
#2023-08-04|1016.85
#2023-08-07|1019.78
#2023-08-08| 989.98
#2023-08-09| 999.17
#2023-08-10| 999.85
#2023-08-11|1004.85
#2023-08-14| 981.63
#2023-08-15| 965.58
#2023-08-16| 949.92
#2023-08-17| 953.28
#2023-08-18| 921.27
#2023-08-21| 909.04
#2023-08-22| 923.81
#2023-08-23| 922.27
#2023-08-24| 941.98
#2023-08-25| 922.04
#2023-08-28| 933.86
#2023-08-29| 951.70
#2023-08-30| 947.19
#2023-08-31| 941.58
#2023-09-01| 940.96
#2023-09-04| 970.95
#2023-09-05| 961.50
#2023-09-06| 960.81
#2023-09-07| 943.76
#2023-09-08| 943.64
#2023-09-11| 920.47
#2023-09-12| 907.14
#2023-09-13| 899.30
#2023-09-14| 902.86
#2023-09-15| 905.00
#2023-09-18| 887.09
#2023-09-19| 888.89
#2023-09-20| 883.41
#2023-09-21| 867.59
#2023-09-22| 897.10
#2023-09-25| 880.99
#2023-09-26| 873.07
#2023-09-27| 877.60
#2023-09-28| 862.83
#2023-09-29| 887.90
#2023-10-02| 887.46
#2023-10-03| 862.91
#2023-10-04| 850.46
#2023-10-05| 849.37
#2023-10-06| 863.46
#2023-10-09| 857.18
#2023-10-10| 869.68
#2023-10-11| 882.82
#2023-10-12| 893.45
#2023-10-13| 853.17
#2023-10-16| 841.09
#2023-10-17| 849.08
#2023-10-18| 840.48
#2023-10-19| 816.67
#2023-10-20| 810.47
#2023-10-23| 810.05
#2023-10-24| 798.02
#2023-10-25| 817.72
#2023-10-26| 821.00
#2023-10-27| 844.55
#2023-10-30| 840.75
#2023-10-31| 823.93
#2023-11-01| 819.06
#2023-11-02| 827.54
#2023-11-03| 851.44
#2023-11-06| 873.71
#2023-11-07| 857.42
#2023-11-08| 852.14
#2023-11-09| 848.14
#2023-11-10| 824.73
#2023-11-13| 834.89
#2023-11-14| 822.96
#2023-11-15| 864.13
#2023-11-16| 852.70
#2023-11-17| 790.60
#2023-11-20| 803.89
#2023-11-21| 818.35
#2023-11-22| 823.33
#2023-11-23| 829.20
#2023-11-24| 818.49
#2023-11-27| 817.80
#2023-11-28| 803.14
#2023-11-29| 787.75
#2023-11-30| 786.62
#2023-12-01| 777.51
#2023-12-04| 767.60
#2023-12-05| 762.31
#2023-12-06| 762.57
#2023-12-07| 758.35
#2023-12-08| 765.06
#2023-12-11| 746.04
#2023-12-12| 757.14
#2023-12-13| 746.91
#2023-12-14| 750.36
#2023-12-15| 780.04
#2023-12-18| 783.26
#2023-12-19| 775.54
#2023-12-20| 792.41
#2023-12-21| 797.18
#2023-12-22| 786.36
#2023-12-25| 786.75
#2023-12-26| 787.60
#2023-12-27| 803.80
#2023-12-28| 827.47
#2023-12-29| 825.13
#2024-01-01| 825.13
#2024-01-02| 814.46
#2024-01-03| 798.95
#2024-01-04| 804.79
#2024-01-05| 784.78
#2024-01-08| 769.53
#2024-01-09| 761.42
#2024-01-10| 756.82
#2024-01-11| 770.06
#2024-01-12| 766.57
#2024-01-15| 760.60
#2024-01-16| 741.78
#2024-01-17| 711.57
#2024-01-18| 717.13
#2024-01-19| 705.75
#2024-01-22| 701.63
#2024-01-23| 723.47
#2024-01-24| 766.52
#2024-01-25| 775.47
#2024-01-26| 755.34
#2024-01-29| 771.03
#2024-01-30| 754.27
#2024-01-31| 737.17
#2024-02-01| 749.73
#2024-02-02| 746.85
#2024-02-05| 743.91
#2024-02-06| 793.13
#2024-02-07| 783.17
#2024-02-08| 746.45
#2024-02-09| 736.19
#2024-02-12| 736.10
#2024-02-13| 736.71
#2024-02-14| 751.25
#2024-02-15| 757.21
#2024-02-16| 776.09
#2024-02-19| 759.63
#2024-02-20| 764.26
#2024-02-21| 773.73
#2024-02-22| 790.69
#2024-02-23| 785.56
#2024-02-26| 782.52
#2024-02-27| 793.10
#2024-02-28| 779.59
#2024-02-29| 769.66
#2024-03-01| 772.31
#2024-03-04| 764.68
#2024-03-05| 739.48
#2024-03-06| 762.89
#2024-03-07| 760.04
#2024-03-08| 763.13
#2024-03-11| 782.52
#2024-03-12| 806.85
#2024-03-13| 799.85
#2024-03-14| 797.36
#2024-03-15| 782.19
#2024-03-18| 785.98
#2024-03-19| 776.35
#2024-03-20| 777.97
#2024-03-21| 792.68
#2024-03-22| 773.24
#2024-03-25| 767.49
#2024-03-26| 768.89
#2024-03-27| 754.51
#2024-03-28| 771.81
#2024-03-29| 771.44
#2024-04-01| 772.78
#2024-04-02| 779.32
#2024-04-03| 771.77
#2024-04-04| 771.84
#2024-04-05| 767.46
#2024-04-08| 769.18
#2024-04-09| 770.90
#2024-04-10| 801.84
#2024-04-11| 802.09
#2024-04-12| 779.28
#2024-04-15| 767.73
#2024-04-16| 747.12
#2024-04-17| 742.60
#2024-04-18| 742.18
#2024-04-19| 730.38
#2024-04-22| 747.87
#2024-04-23| 765.03
#2024-04-24| 790.79
#2024-04-25| 794.80
#2024-04-26| 819.27
#2024-04-29| 814.43
#2024-04-30| 810.84
#2024-05-01| 810.63
#2024-05-02| 830.11
#2024-05-03| 861.60
#2024-05-06| 864.71
#2024-05-07| 850.60
#2024-05-08| 834.93
#2024-05-09| 839.31
#2024-05-10| 849.50
#2024-05-13| 876.50
#2024-05-14| 888.29
#2024-05-15| 888.07
#2024-05-16| 872.51
#2024-05-17| 918.83
#2024-05-20| 919.75
#2024-05-21| 903.97
#2024-05-22| 890.40
#2024-05-23| 852.01
#2024-05-24| 842.42
#2024-05-27| 850.94
#2024-05-28| 851.71
#2024-05-29| 825.58
#2024-05-30| 820.29
#2024-05-31| 809.62
#2024-06-03| 825.98
#2024-06-04| 824.34
#2024-06-05| 832.03
#2024-06-06| 831.69
#2024-06-07| 829.66
#2024-06-10| 829.07
#2024-06-11| 823.54
#2024-06-12| 816.41
#2024-06-13| 821.15
#2024-06-14| 805.33
#2024-06-17| 801.68
#2024-06-18| 798.96
#2024-06-19| 818.01
#2024-06-20| 808.60
#2024-06-21| 794.19
#2024-06-24| 795.34
#2024-06-25| 799.16
#2024-06-26| 796.82
#2024-06-27| 784.12
#2024-06-28| 775.69
#2024-07-01| 774.44
#2024-07-02| 769.60
#2024-07-03| 786.08
#2024-07-04| 794.81
#2024-07-05| 792.20
#2024-07-08| 784.53
#2024-07-09| 790.00
#2024-07-10| 796.01
#2024-07-11| 819.46
#2024-07-12| 849.02
#2024-07-15| 830.10
#2024-07-16| 819.53
#2024-07-17| 828.55
#2024-07-18| 824.09
#2024-07-19| 804.97
#2024-07-22| 813.07
#2024-07-23| 807.16
#2024-07-24| 805.59
#2024-07-25| 796.03
#2024-07-26| 799.40
#2024-07-29| 827.15
#2024-07-30| 821.18
#2024-07-31| 833.31
#2024-08-01| 829.71
#2024-08-02| 810.84
#2024-08-05| 797.45
#2024-08-06| 804.12
#2024-08-07| 817.29
#2024-08-08| 817.90
#2024-08-09| 829.98
#2024-08-12| 834.59
#2024-08-13| 837.88
#2024-08-14| 836.38
#2024-08-15| 818.65
#2024-08-16| 858.47
#2024-08-19| 876.01
#2024-08-20| 868.79
#2024-08-21| 855.45
#2024-08-22| 872.49
#2024-08-23| 881.04
#2024-08-26| 887.21
#2024-08-27| 856.21
#2024-08-28| 851.27
#2024-08-29| 850.05
#2024-08-30| 871.84
#2024-09-02| 854.74
#2024-09-03| 859.33
#2024-09-04| 858.13
#2024-09-05| 856.81
#2024-09-06| 859.67
#2024-09-09| 842.81
#2024-09-10| 868.66
#2024-09-11| 866.57
#2024-09-12| 883.83
#2024-09-13| 882.08
#2024-09-16| 877.49
#2024-09-17| 886.18
#2024-09-18| 886.24
#2024-09-19| 917.21
#2024-09-20| 931.03
#2024-09-23| 929.15
#2024-09-24| 980.59
#2024-09-25| 978.49
#2024-09-26|1045.03
#2024-09-27|1098.85
#2024-09-30|1173.33
#2024-10-01|1172.32
#2024-10-02|1234.26
#2024-10-03|1175.59
#2024-10-04|1219.51
#2024-10-07|1228.44
#2024-10-08|1123.62
#2024-10-09|1108.27
#2024-10-10|1137.79
#2024-10-11|1137.18
#2024-10-14|1135.00
#2024-10-15|1085.00
#2024-10-16|1072.03
#2024-10-17|1066.71
#2024-10-18|1089.85
#2024-10-21|1064.26
#2024-10-22|1058.83
#2024-10-23|1068.86
#2024-10-24|1037.92
#2024-10-25|1047.52
#2024-10-28|1059.51
#2024-10-29|1071.41
#2024-10-30|1050.35
#2024-10-31|1039.89
#2024-11-01|1045.35
#2024-11-04|1052.68
#2024-11-05|1073.77
#2024-11-06|1032.73
#2024-11-07|1044.12
#2024-11-08|1035.64
#2024-11-11|1032.08
#2024-11-12| 992.19
#2024-11-13| 988.91
#2024-11-14| 960.17
#2024-11-15| 952.27
#2024-11-18| 953.71
#2024-11-19| 946.82
#2024-11-20| 945.78
#2024-11-21| 941.86
#2024-11-22| 913.98
#2024-11-25| 920.57
#2024-11-26| 933.95
#2024-11-27| 954.37
#2024-11-28| 941.34
#2024-11-29| 945.94
#2024-12-02| 956.79
#2024-12-03| 958.12
#2024-12-04| 949.50
#2024-12-05| 934.74
#2024-12-06| 957.64
#2024-12-09| 985.57
#2024-12-10| 984.52
#2024-12-11| 975.38
#2024-12-12| 989.19
#2024-12-13| 966.57
#2024-12-16| 957.36
#2024-12-17| 946.51
#2024-12-18| 954.11
#2024-12-19| 940.52
#2024-12-20| 914.38
#2024-12-23| 924.74
#2024-12-24| 942.65
#2024-12-25| 942.62
#2024-12-26| 942.01
#2024-12-27| 931.07
#2024-12-30| 926.18
#2024-12-31| 931.67
#2025-01-01| 931.67
#2025-01-02| 917.31
#2025-01-03| 929.49
#2025-01-06| 926.44
#2025-01-07| 919.75
#2025-01-08| 913.04
#2025-01-09| 907.16
#2025-01-10| 894.94
#2025-01-13| 878.16
#2025-01-14| 899.62
#2025-01-15| 900.36
#2025-01-16| 909.46
#2025-01-17| 921.09
#2025-01-20| 962.67
#2025-01-21| 968.30
#2025-01-22| 941.23
#2025-01-23| 943.37
#2025-01-24| 963.97
#2025-01-27| 983.85
#2025-01-28| 990.82
#2025-01-29| 990.72
#2025-01-30| 989.45
#2025-01-31| 987.71
#2025-02-03|1021.41
#2025-02-04|1065.77
#2025-02-05|1059.69
#2025-02-06|1067.04
#2025-02-07|1076.95
#2025-02-10|1121.95
#2025-02-11|1114.30
#2025-02-12|1177.65
#2025-02-13|1193.77
#2025-02-14|1265.84
#2025-02-17|1243.64
#2025-02-18|1276.56
#2025-02-19|1255.70
#2025-02-20|1228.95
#2025-02-21|1371.08
#2025-02-24|1349.21
#2025-02-25|1302.13
#2025-02-26|1366.64
#2025-02-27|1356.49
#2025-02-28|1283.55
#2025-03-03|1305.55
#2025-03-04|1286.43
#2025-03-05|1312.28
#2025-03-06|1409.78
#2025-03-07|1394.22
#2025-03-10|1342.57
#2025-03-11|1335.19
#2025-03-12|1338.52
#2025-03-13|1313.90
#2025-03-14|1357.42
#2025-03-17|1362.85
#2025-03-18|1432.80
#2025-03-19|1414.76
#2025-03-20|1361.27
#2025-03-21|1318.96
#2025-03-24|1336.62
#2025-03-25|1292.07
#2025-03-26|1313.83
#2025-03-27|1323.80
#2025-03-28|1327.91
#2025-03-31|1302.87
#2025-04-01|1320.93
#2025-04-02|1324.33
#2025-04-03|1267.60
#2025-04-04|1266.94
#2025-04-07|1058.16
#2025-04-08|1079.91
#2025-04-09|1087.39
#2025-04-10|1108.25
#2025-04-11|1102.09
#2025-04-14|1148.15
#2025-04-15|1164.19
#2025-04-16|1120.72
#2025-04-17|1148.39
#2025-04-18|1148.90
#2025-04-21|1151.41
#2025-04-22|1155.52
#2025-04-23|1202.63
#2025-04-24|1178.48
#2025-04-25|1188.68
#2025-04-28|1195.59
#2025-04-29|1199.97
#2025-04-30|1217.38
#2025-05-01|1217.02
#2025-05-02|1257.80
#2025-05-05|1260.57
#2025-05-06|1271.20
#2025-05-07|1248.13
#2025-05-08|1243.89
#2025-05-09|1262.91
#2025-05-12|1327.42
#2025-05-13|1287.55
#2025-05-14|1321.25
#2025-05-15|1306.07
#2025-05-16|1261.30
#2025-05-19|1231.54
#2025-05-20|1250.14
#2025-05-21|1265.03
#2025-05-22|1232.23
#2025-05-23|1229.72
#2025-05-26|1211.59
#2025-05-27|1219.64
#2025-05-28|1196.54
#2025-05-29|1222.99
#2025-05-30|1187.33
#2025-06-02|1182.35
#2025-06-03|1188.52
#2025-06-04|1196.07
#2025-06-05|1226.16
#2025-06-06|1213.03
#2025-06-09|1241.79
#2025-06-10|1237.72
#2025-06-11|1254.31
#2025-06-12|1220.95
#2025-06-13|1199.58
#2025-06-16|1208.09
#2025-06-17|1216.81
#2025-06-18|1196.91
#2025-06-19|1168.51
#2025-06-20|1180.70
#2025-06-23|1177.42
#2025-06-24|1198.00
#2025-06-25|1222.77
#2025-06-26|1202.75
#2025-06-27|1203.72
#2025-06-30|1187.61
#2025-07-01|1189.29
#2025-07-02|1184.36
#2025-07-03|1156.65
#2025-07-04|1141.56
#2025-07-07|1145.57
#2025-07-08|1163.08
#2025-07-09|1130.22
#2025-07-10|1130.04
#2025-07-11|1139.64
#2025-07-14|1148.21
#2025-07-15|1205.82
#2025-07-16|1202.76
#2025-07-17|1193.04
#2025-07-18|1219.65
#2025-07-21|1237.79
#2025-07-22|1238.82
#2025-07-23|1263.87
#2025-07-24|1260.80
#2025-07-25|1237.14
#2025-07-28|1255.67
#2025-07-29|1259.55
#2025-07-30|1228.47
#2025-07-31|1207.77
#2025-08-01|1215.84
#2025-08-04|1215.02
#2025-08-05|1216.33
#2025-08-06|1227.77
#2025-08-07|1248.86
#2025-08-08|1223.65
#2025-08-11|1238.01
#2025-08-12|1222.91
#2025-08-13|1282.52
#2025-08-14|1268.59
#2025-08-15|1238.18
#2025-08-18|1251.00
#2025-08-19|1251.01
#2025-08-20|1251.64
#2025-08-21|1237.36
#2025-08-22|1255.10
#2025-08-25|1312.41
#2025-08-26|1289.92
#2025-08-27|1284.32
#2025-08-28|1234.69
#2025-08-29|1235.89
#2025-09-01|1394.18
#2025-09-02|1373.28
#2025-09-03|1374.36
#2025-09-04|1339.30
#2025-09-05|1360.38
#2025-09-08|1395.79
#2025-09-09|1434.40
#2025-09-10|1441.32
#2025-09-11|1441.20
#2025-09-12|1503.31
#2025-09-15|1524.38
#2025-09-16|1514.89
#2025-09-17|1583.80
#2025-09-18|1559.36
#2025-09-19|1569.14
#2025-09-22|1564.25
#2025-09-23|1554.33
#2025-09-24|1663.88
#2025-09-25|1652.48
#2025-09-26|1605.68
#2025-09-29|1659.92
#2025-09-30|1689.63
#2025-10-01|1690.55
#2025-10-02|1737.04
#2025-10-03|1748.62
#2025-10-06|1711.78
#2025-10-07|1712.33
#2025-10-08|1687.98
#2025-10-09|1659.67
#2025-10-10|1596.31
#2025-10-13|1570.70
#2025-10-14|1518.72
#2025-10-15|1570.44
#2025-10-16|1572.65
#2025-10-17|1514.75
#2025-10-20|1572.26
#2025-10-21|1589.31
#2025-10-22|1566.10
#2025-10-23|1580.63
#2025-10-24|1606.86
#2025-10-27|1648.71
#2025-10-28|1625.72
#2025-10-29|1626.39
#2025-10-30|1633.55
#2025-10-31|1575.25
#2025-11-03|1562.64
#2025-11-04|1524.49
#2025-11-05|1519.51
#2025-11-06|1571.09
#2025-11-07|1527.34
#2025-11-10|1556.32
#2025-11-11|1533.75
#2025-11-12|1508.27
#2025-11-13|1544.67
#2025-11-14|1483.14
#2025-11-17|1483.31
#2025-11-18|1474.52
#2025-11-19|1485.26
#2025-11-20|1473.74
#2025-11-21|1415.88
#2025-11-24|1469.20
#2025-11-25|1493.06
#2025-11-26|1475.16
#2025-11-27|1450.64
#2025-11-28|1458.74
#2025-12-01|1480.11
#2025-12-02|1495.14
#2025-12-03|1467.49
#2025-12-04|1473.99
#2025-12-05|1478.86
#2025-12-08|1460.63
#2025-12-09|1437.05
#2025-12-10|1453.18
#2025-12-11|1434.21
#2025-12-12|1462.39
#2025-12-15|1420.38
#2025-12-16|1384.37
#2025-12-17|1400.20
#2025-12-18|1384.53
#2025-12-19|1393.60
#2025-12-22|1407.54
#2025-12-23|1413.37
#2025-12-24|1405.86
#2025-12-25|1405.62
#2025-12-26|1405.89
#2025-12-29|1383.66
#2025-12-30|1390.16
#2025-12-31|1375.10
#2026-01-01|1375.22
#2026-01-02|1425.33
#2026-01-05|1453.13
#2026-01-06|1439.39
#2026-01-07|1403.09
#2026-01-08|1372.28
#2026-01-09|1402.67
#2026-01-12|1462.53
#2026-01-13|1499.60
#2026-01-14|1565.66
#2026-01-15|1532.67
#2026-01-16|1538.96
#2026-01-19|1496.56
#2026-01-20|1495.13
#2026-01-21|1520.32
#2026-01-22|1536.59
#2026-01-23|1566.70
#2026-01-26|1544.01
#2026-01-27|1575.99
#2026-01-28|1608.84
#2026-01-29|1604.02
#2026-01-30|1568.54
#2026-02-02|1519.69
#2026-02-03|1506.21
#2026-02-04|1496.15
#2026-02-05|1500.60
#2026-02-06|1466.03
#2026-02-09|1495.35
#2026-02-10|1520.42
#2026-02-11|1514.34
#2026-02-12|1502.31
#2026-02-13|1474.15
#2026-02-16|1470.04
#2026-02-17|1469.56
#2026-02-18|1469.95
#2026-02-19|1469.13
#2026-02-20|1408.64
#2026-02-23|1450.37
#2026-02-24|1412.28
#2026-02-25|1415.63
#2026-02-26|1371.77
#2026-02-27|1372.50
#2026-03-02|1315.89
#2026-03-03|1301.45
#2026-03-04|1254.89
#2026-03-05|1228.48
#2026-03-06|1268.49
#2026-03-09|1248.37
#2026-03-10|1288.22
#2026-03-11|1284.29
#2026-03-12|1272.43
#2026-03-13|1275.89
#2026-03-16|1289.12
#2026-03-17|1297.92
#2026-03-18|1322.51
#2026-03-19|1272.85
#2026-03-20|1210.87
#2026-03-23|1168.41
#2026-03-24|1200.67
#2026-03-25|1181.49
#2026-03-26|1164.24
#2026-03-27|1155.92
#2026-03-30|1140.96
#2026-03-31|1138.17
#2026-04-01|1155.33
#2026-04-02|1151.34
#2026-04-03|1150.56
#2026-04-06|1157.67
#2026-04-07|1157.12
#2026-04-08|1203.14
#2026-04-09|1195.74
#2026-04-10|1197.54
#2026-04-13|1194.93
#2026-04-14|1219.86
#2026-04-15|1249.76
#2026-04-16|1273.64
#2026-04-17|1261.02
#2026-04-20|1264.41
#2026-04-21|1280.12
#2026-04-22|1261.71
#2026-04-23|1240.58
#2026-04-24|1238.73
#2026-04-27|1231.32
#2026-04-28|1216.51
#2026-04-29|1227.99
#2026-04-30|1215.09
#2026-05-01|1214.96
#2026-05-04|1217.43
#2026-05-05|1216.09
#2026-05-06|1223.68
#2026-05-07|1249.48
#2026-05-08|1251.91
#2026-05-11|1241.73
#2026-05-12|1225.48
#2026-05-13|1268.18
#2026-05-14|1278.57
#2026-05-15|1261.74
#2026-05-18|1247.97
#2026-05-19|1249.50
#2026-05-20|1254.78
#2026-05-21|1239.96
#2026-05-22|1238.89
#2026-05-25|1241.56
#2026-05-26|1227.14
#2026-05-27|1217.93
#2026-05-28|1212.21
#2026-05-29|1227.09
#2026-06-01|1229.48
#2026-06-02|1263.44
#2026-06-03|1242.72
#2026-06-04|1239.75
#2026-06-05|1242.96
#2026-06-08|1214.36
#2026-06-09|1225.94
#2026-06-10|1220.87