Table Data - NASDAQ Emerging Markets: Europe Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Europe Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEULMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEULMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 257.75 |
| 2001-04-02 | 246.74 |
| 2001-04-03 | 234.95 |
| 2001-04-04 | 235.86 |
| 2001-04-05 | 249.71 |
| 2001-04-06 | 248.86 |
| 2001-04-09 | 246.38 |
| 2001-04-10 | 245.24 |
| 2001-04-11 | 250.83 |
| 2001-04-12 | 257.65 |
| 2001-04-13 | . |
| 2001-04-16 | 272.01 |
| 2001-04-17 | 257.76 |
| 2001-04-18 | 261.64 |
| 2001-04-19 | 270.89 |
| 2001-04-20 | 272.28 |
| 2001-04-23 | 267.76 |
| 2001-04-24 | 273.60 |
| 2001-04-25 | 272.31 |
| 2001-04-26 | 284.88 |
| 2001-04-27 | 315.14 |
| 2001-04-30 | 314.93 |
| 2001-05-01 | 312.15 |
| 2001-05-02 | 306.78 |
| 2001-05-03 | 319.56 |
| 2001-05-04 | 323.34 |
| 2001-05-07 | 317.83 |
| 2001-05-08 | 323.57 |
| 2001-05-09 | 313.55 |
| 2001-05-10 | 317.67 |
| 2001-05-11 | 310.06 |
| 2001-05-14 | 311.05 |
| 2001-05-15 | 305.05 |
| 2001-05-16 | 317.95 |
| 2001-05-17 | 320.79 |
| 2001-05-18 | 328.86 |
| 2001-05-21 | 329.69 |
| 2001-05-22 | 334.06 |
| 2001-05-23 | 324.00 |
| 2001-05-24 | 318.44 |
| 2001-05-25 | 325.32 |
| 2001-05-28 | . |
| 2001-05-29 | 309.49 |
| 2001-05-30 | 299.79 |
| 2001-05-31 | 302.39 |
| 2001-06-01 | 308.46 |
| 2001-06-04 | 314.83 |
| 2001-06-05 | 304.76 |
| 2001-06-06 | 308.43 |
| 2001-06-07 | 310.35 |
| 2001-06-08 | 314.05 |
| 2001-06-11 | 302.64 |
| 2001-06-12 | 300.42 |
| 2001-06-13 | 293.11 |
| 2001-06-14 | 305.26 |
| 2001-06-15 | 302.12 |
| 2001-06-18 | 286.47 |
| 2001-06-19 | 282.30 |
| 2001-06-20 | 275.41 |
| 2001-06-21 | 278.27 |
| 2001-06-22 | 280.82 |
| 2001-06-25 | 277.01 |
| 2001-06-26 | 278.84 |
| 2001-06-27 | 282.14 |
| 2001-06-28 | 278.18 |
| 2001-06-29 | 279.43 |
| 2001-07-02 | 280.60 |
| 2001-07-03 | 275.68 |
| 2001-07-04 | . |
| 2001-07-05 | 270.73 |
| 2001-07-06 | 250.42 |
| 2001-07-09 | 248.30 |
| 2001-07-10 | 238.44 |
| 2001-07-11 | 221.70 |
| 2001-07-12 | 236.61 |
| 2001-07-13 | 240.58 |
| 2001-07-16 | 239.56 |
| 2001-07-17 | 228.48 |
| 2001-07-18 | 243.91 |
| 2001-07-19 | 254.46 |
| 2001-07-20 | 251.61 |
| 2001-07-23 | 254.49 |
| 2001-07-24 | 252.13 |
| 2001-07-25 | 243.74 |
| 2001-07-26 | 250.70 |
| 2001-07-27 | 247.76 |
| 2001-07-30 | 251.33 |
| 2001-07-31 | 248.33 |
| 2001-08-01 | 248.80 |
| 2001-08-02 | 245.19 |
| 2001-08-03 | 244.35 |
| 2001-08-06 | 238.90 |
| 2001-08-07 | 234.37 |
| 2001-08-08 | 229.16 |
| 2001-08-09 | 224.45 |
| 2001-08-10 | 224.63 |
| 2001-08-13 | 221.23 |
| 2001-08-14 | 218.74 |
| 2001-08-15 | 219.03 |
| 2001-08-16 | 220.09 |
| 2001-08-17 | 221.61 |
| 2001-08-20 | 222.20 |
| 2001-08-21 | 223.08 |
| 2001-08-22 | 223.63 |
| 2001-08-23 | 226.45 |
| 2001-08-24 | 229.92 |
| 2001-08-27 | 233.64 |
| 2001-08-28 | 234.66 |
| 2001-08-29 | 233.38 |
| 2001-08-30 | 233.75 |
| 2001-08-31 | 233.46 |
| 2001-09-03 | . |
| 2001-09-04 | 224.54 |
| 2001-09-05 | 227.48 |
| 2001-09-06 | 232.46 |
| 2001-09-07 | 230.45 |
| 2001-09-10 | 226.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.01 |
| 2001-09-18 | 189.57 |
| 2001-09-19 | 193.61 |
| 2001-09-20 | 186.89 |
| 2001-09-21 | 175.98 |
| 2001-09-24 | 177.56 |
| 2001-09-25 | 181.48 |
| 2001-09-26 | 182.68 |
| 2001-09-27 | 181.11 |
| 2001-09-28 | 184.42 |
| 2001-10-01 | 183.98 |
| 2001-10-02 | 185.44 |
| 2001-10-03 | 181.72 |
| 2001-10-04 | 185.70 |
| 2001-10-05 | 184.70 |
| 2001-10-08 | 183.53 |
| 2001-10-09 | 188.93 |
| 2001-10-10 | 195.50 |
| 2001-10-11 | 207.69 |
| 2001-10-12 | 203.97 |
| 2001-10-15 | 202.01 |
| 2001-10-16 | 206.54 |
| 2001-10-17 | 209.32 |
| 2001-10-18 | 205.67 |
| 2001-10-19 | 202.24 |
| 2001-10-22 | 209.00 |
| 2001-10-23 | 213.16 |
| 2001-10-24 | 215.29 |
| 2001-10-25 | 214.83 |
| 2001-10-26 | 226.26 |
| 2001-10-29 | 227.82 |
| 2001-10-30 | 223.55 |
| 2001-10-31 | 223.79 |
| 2001-11-01 | 224.01 |
| 2001-11-02 | 226.26 |
| 2001-11-05 | 228.44 |
| 2001-11-06 | 231.32 |
| 2001-11-07 | 229.61 |
| 2001-11-08 | 234.09 |
| 2001-11-09 | 229.91 |
| 2001-11-12 | 230.46 |
| 2001-11-13 | 234.22 |
| 2001-11-14 | 245.14 |
| 2001-11-15 | 249.96 |
| 2001-11-16 | 251.68 |
| 2001-11-19 | 263.31 |
| 2001-11-20 | 259.46 |
| 2001-11-21 | 251.65 |
| 2001-11-22 | . |
| 2001-11-23 | 253.68 |
| 2001-11-26 | 258.72 |
| 2001-11-27 | 254.93 |
| 2001-11-28 | 249.74 |
| 2001-11-29 | 244.71 |
| 2001-11-30 | 249.64 |
| 2001-12-03 | 247.24 |
| 2001-12-04 | 250.20 |
| 2001-12-05 | 258.16 |
| 2001-12-06 | 265.86 |
| 2001-12-07 | 265.23 |
| 2001-12-10 | 263.08 |
| 2001-12-11 | 263.36 |
| 2001-12-12 | 265.55 |
| 2001-12-13 | 263.85 |
| 2001-12-14 | 261.56 |
| 2001-12-17 | 262.41 |
| 2001-12-18 | 265.89 |
| 2001-12-19 | 265.45 |
| 2001-12-20 | 262.32 |
| 2001-12-21 | 261.32 |
| 2001-12-24 | 260.62 |
| 2001-12-25 | . |
| 2001-12-26 | 264.59 |
| 2001-12-27 | 271.42 |
| 2001-12-28 | 273.17 |
| 2001-12-31 | 274.45 |
| 2002-01-01 | . |
| 2002-01-02 | 278.89 |
| 2002-01-03 | 288.40 |
| 2002-01-04 | 296.05 |
| 2002-01-07 | 306.32 |
| 2002-01-08 | 302.55 |
| 2002-01-09 | 300.59 |
| 2002-01-10 | 296.18 |
| 2002-01-11 | 298.01 |
| 2002-01-14 | 294.22 |
| 2002-01-15 | 292.26 |
| 2002-01-16 | 286.06 |
| 2002-01-17 | 290.44 |
| 2002-01-18 | 293.19 |
| 2002-01-21 | . |
| 2002-01-22 | 296.01 |
| 2002-01-23 | 297.00 |
| 2002-01-24 | 299.90 |
| 2002-01-25 | 298.34 |
| 2002-01-28 | 293.64 |
| 2002-01-29 | 291.68 |
| 2002-01-30 | 289.23 |
| 2002-01-31 | 301.10 |
| 2002-02-01 | 300.26 |
| 2002-02-04 | 294.41 |
| 2002-02-05 | 285.11 |
| 2002-02-06 | 279.86 |
| 2002-02-07 | 271.68 |
| 2002-02-08 | 265.78 |
| 2002-02-11 | 272.93 |
| 2002-02-12 | 273.93 |
| 2002-02-13 | 278.36 |
| 2002-02-14 | 279.89 |
| 2002-02-15 | 275.84 |
| 2002-02-18 | . |
| 2002-02-19 | 270.70 |
| 2002-02-20 | 269.21 |
| 2002-02-21 | 266.77 |
| 2002-02-22 | 265.54 |
| 2002-02-25 | 267.94 |
| 2002-02-26 | 267.26 |
| 2002-02-27 | 269.87 |
| 2002-02-28 | 267.42 |
| 2002-03-01 | 273.68 |
| 2002-03-04 | 278.42 |
| 2002-03-05 | 276.73 |
| 2002-03-06 | 277.88 |
| 2002-03-07 | 284.56 |
| 2002-03-08 | 285.97 |
| 2002-03-11 | 278.68 |
| 2002-03-12 | 271.45 |
| 2002-03-13 | 269.55 |
| 2002-03-14 | 271.86 |
| 2002-03-15 | 272.64 |
| 2002-03-18 | 267.94 |
| 2002-03-19 | 264.94 |
| 2002-03-20 | 268.65 |
| 2002-03-21 | 276.99 |
| 2002-03-22 | 283.53 |
| 2002-03-25 | 281.96 |
| 2002-03-26 | 277.12 |
| 2002-03-27 | 279.76 |
| 2002-03-28 | 279.09 |
| 2002-03-29 | . |
| 2002-04-01 | 277.48 |
| 2002-04-02 | 278.58 |
| 2002-04-03 | 274.56 |
| 2002-04-04 | 280.96 |
| 2002-04-05 | 285.86 |
| 2002-04-08 | 282.55 |
| 2002-04-09 | 292.53 |
| 2002-04-10 | 296.02 |
| 2002-04-11 | 298.61 |
| 2002-04-12 | 295.15 |
| 2002-04-15 | 300.17 |
| 2002-04-16 | 298.34 |
| 2002-04-17 | 297.67 |
| 2002-04-18 | 294.59 |
| 2002-04-19 | 292.88 |
| 2002-04-22 | 288.62 |
| 2002-04-23 | 289.37 |
| 2002-04-24 | 287.71 |
| 2002-04-25 | 287.17 |
| 2002-04-26 | 294.58 |
| 2002-04-29 | 292.41 |
| 2002-04-30 | 287.60 |
| 2002-05-01 | 286.82 |
| 2002-05-02 | 283.32 |
| 2002-05-03 | 286.33 |
| 2002-05-06 | 288.75 |
| 2002-05-07 | 289.46 |
| 2002-05-08 | 294.10 |
| 2002-05-09 | 292.87 |
| 2002-05-10 | 290.00 |
| 2002-05-13 | 288.00 |
| 2002-05-14 | 284.66 |
| 2002-05-15 | 283.90 |
| 2002-05-16 | 286.00 |
| 2002-05-17 | 280.48 |
| 2002-05-20 | 281.57 |
| 2002-05-21 | 282.50 |
| 2002-05-22 | 278.67 |
| 2002-05-23 | 280.45 |
| 2002-05-24 | 280.48 |
| 2002-05-27 | . |
| 2002-05-28 | 280.47 |
| 2002-05-29 | 279.07 |
| 2002-05-30 | 276.16 |
| 2002-05-31 | 273.12 |
| 2002-06-03 | 277.01 |
| 2002-06-04 | 276.77 |
| 2002-06-05 | 275.81 |
| 2002-06-06 | 276.26 |
| 2002-06-07 | 269.64 |
| 2002-06-10 | 265.93 |
| 2002-06-11 | 263.65 |
| 2002-06-12 | 261.99 |
| 2002-06-13 | 264.20 |
| 2002-06-14 | 254.87 |
| 2002-06-17 | 251.39 |
| 2002-06-18 | 256.56 |
| 2002-06-19 | 252.17 |
| 2002-06-20 | 247.06 |
| 2002-06-21 | 249.16 |
| 2002-06-24 | 243.80 |
| 2002-06-25 | 243.87 |
| 2002-06-26 | 231.36 |
| 2002-06-27 | 238.63 |
| 2002-06-28 | 237.99 |
| 2002-07-01 | 244.00 |
| 2002-07-02 | 232.19 |
| 2002-07-03 | 231.91 |
| 2002-07-04 | . |
| 2002-07-05 | 236.24 |
| 2002-07-08 | 230.83 |
| 2002-07-09 | 230.38 |
| 2002-07-10 | 231.52 |
| 2002-07-11 | 227.23 |
| 2002-07-12 | 233.47 |
| 2002-07-15 | 231.41 |
| 2002-07-16 | 233.72 |
| 2002-07-17 | 250.30 |
| 2002-07-18 | 247.75 |
| 2002-07-19 | 244.03 |
| 2002-07-22 | 233.72 |
| 2002-07-23 | 233.03 |
| 2002-07-24 | 219.45 |
| 2002-07-25 | 223.60 |
| 2002-07-26 | 226.79 |
| 2002-07-29 | 229.17 |
| 2002-07-30 | 230.79 |
| 2002-07-31 | 231.36 |
| 2002-08-01 | 237.36 |
| 2002-08-02 | 239.84 |
| 2002-08-05 | 235.70 |
| 2002-08-06 | 234.93 |
| 2002-08-07 | 233.84 |
| 2002-08-08 | 234.35 |
| 2002-08-09 | 232.57 |
| 2002-08-12 | 230.67 |
| 2002-08-13 | 234.82 |
| 2002-08-14 | 233.34 |
| 2002-08-15 | 229.91 |
| 2002-08-16 | 233.01 |
| 2002-08-19 | 232.43 |
| 2002-08-20 | 230.60 |
| 2002-08-21 | 235.80 |
| 2002-08-22 | 234.12 |
| 2002-08-23 | 235.58 |
| 2002-08-26 | 237.56 |
| 2002-08-27 | 241.13 |
| 2002-08-28 | 239.14 |
| 2002-08-29 | 237.85 |
| 2002-08-30 | 240.52 |
| 2002-09-02 | . |
| 2002-09-03 | 233.57 |
| 2002-09-04 | 234.00 |
| 2002-09-05 | 231.47 |
| 2002-09-06 | 237.26 |
| 2002-09-09 | 235.14 |
| 2002-09-10 | 233.69 |
| 2002-09-11 | 237.94 |
| 2002-09-12 | 233.14 |
| 2002-09-13 | 231.97 |
| 2002-09-16 | 231.80 |
| 2002-09-17 | 233.66 |
| 2002-09-18 | 232.61 |
| 2002-09-19 | 232.70 |
| 2002-09-20 | 234.55 |
| 2002-09-23 | 232.90 |
| 2002-09-24 | 228.24 |
| 2002-09-25 | 230.67 |
| 2002-09-26 | 229.65 |
| 2002-09-27 | 227.68 |
| 2002-09-30 | 225.27 |
| 2002-10-01 | 228.43 |
| 2002-10-02 | 232.07 |
| 2002-10-03 | 234.90 |
| 2002-10-04 | 236.77 |
| 2002-10-07 | 236.19 |
| 2002-10-08 | 235.29 |
| 2002-10-09 | 231.58 |
| 2002-10-10 | 229.80 |
| 2002-10-11 | 230.88 |
| 2002-10-14 | 229.03 |
| 2002-10-15 | 237.00 |
| 2002-10-16 | 237.50 |
| 2002-10-17 | 242.81 |
| 2002-10-18 | 242.32 |
| 2002-10-21 | 245.96 |
| 2002-10-22 | 243.96 |
| 2002-10-23 | 243.72 |
| 2002-10-24 | 239.86 |
| 2002-10-25 | 239.53 |
| 2002-10-28 | 242.62 |
| 2002-10-29 | 239.94 |
| 2002-10-30 | 243.76 |
| 2002-10-31 | 246.59 |
| 2002-11-01 | 246.25 |
| 2002-11-04 | 250.31 |
| 2002-11-05 | 247.06 |
| 2002-11-06 | 244.05 |
| 2002-11-07 | 248.23 |
| 2002-11-08 | 248.02 |
| 2002-11-11 | 247.80 |
| 2002-11-12 | 248.38 |
| 2002-11-13 | 249.54 |
| 2002-11-14 | 248.51 |
| 2002-11-15 | 249.96 |
| 2002-11-18 | 254.88 |
| 2002-11-19 | 253.00 |
| 2002-11-20 | 251.50 |
| 2002-11-21 | 258.87 |
| 2002-11-22 | 255.89 |
| 2002-11-25 | 257.65 |
| 2002-11-26 | 253.19 |
| 2002-11-27 | 253.85 |
| 2002-11-28 | . |
| 2002-11-29 | 256.73 |
| 2002-12-02 | 256.18 |
| 2002-12-03 | 253.10 |
| 2002-12-04 | 248.52 |
| 2002-12-05 | 249.41 |
| 2002-12-06 | 248.88 |
| 2002-12-09 | 247.00 |
| 2002-12-10 | 245.45 |
| 2002-12-11 | 241.08 |
| 2002-12-12 | 242.94 |
| 2002-12-13 | 243.21 |
| 2002-12-16 | 240.20 |
| 2002-12-17 | 242.43 |
| 2002-12-18 | 237.97 |
| 2002-12-19 | 239.33 |
| 2002-12-20 | 241.47 |
| 2002-12-23 | 242.25 |
| 2002-12-24 | 240.41 |
| 2002-12-25 | . |
| 2002-12-26 | 241.44 |
| 2002-12-27 | 244.17 |
| 2002-12-30 | 243.88 |
| 2002-12-31 | 244.49 |
| 2003-01-01 | . |
| 2003-01-02 | 245.03 |
| 2003-01-03 | 247.00 |
| 2003-01-06 | 246.09 |
| 2003-01-07 | 244.36 |
| 2003-01-08 | 241.59 |
| 2003-01-09 | 244.66 |
| 2003-01-10 | 244.90 |
| 2003-01-13 | 246.84 |
| 2003-01-14 | 245.81 |
| 2003-01-15 | 247.12 |
| 2003-01-16 | 247.84 |
| 2003-01-17 | 244.38 |
| 2003-01-20 | . |
| 2003-01-21 | 237.56 |
| 2003-01-22 | 236.12 |
| 2003-01-23 | 236.84 |
| 2003-01-24 | 237.26 |
| 2003-01-27 | 234.57 |
| 2003-01-28 | 237.38 |
| 2003-01-29 | 239.83 |
| 2003-01-30 | 240.88 |
| 2003-01-31 | 239.24 |
| 2003-02-03 | 241.35 |
| 2003-02-04 | 239.63 |
| 2003-02-05 | 239.89 |
| 2003-02-06 | 239.36 |
| 2003-02-07 | 244.23 |
| 2003-02-10 | 247.44 |
| 2003-02-11 | 252.43 |
| 2003-02-12 | 251.67 |
| 2003-02-13 | 252.46 |
| 2003-02-14 | 252.97 |
| 2003-02-17 | . |
| 2003-02-18 | 257.43 |
| 2003-02-19 | 253.68 |
| 2003-02-20 | 254.30 |
| 2003-02-21 | 255.52 |
| 2003-02-24 | 254.72 |
| 2003-02-25 | 255.00 |
| 2003-02-26 | 256.49 |
| 2003-02-27 | 258.03 |
| 2003-02-28 | 259.68 |
| 2003-03-03 | 259.39 |
| 2003-03-04 | 257.03 |
| 2003-03-05 | 260.37 |
| 2003-03-06 | 260.39 |
| 2003-03-07 | 259.36 |
| 2003-03-10 | 260.33 |
| 2003-03-11 | 257.23 |
| 2003-03-12 | 252.49 |
| 2003-03-13 | 253.63 |
| 2003-03-14 | 250.44 |
| 2003-03-17 | 242.50 |
| 2003-03-18 | 240.07 |
| 2003-03-19 | 237.94 |
| 2003-03-20 | 239.20 |
| 2003-03-21 | 240.84 |
| 2003-03-24 | 236.34 |
| 2003-03-25 | 237.73 |
| 2003-03-26 | 238.39 |
| 2003-03-27 | 240.03 |
| 2003-03-28 | 240.88 |
| 2003-03-31 | 238.49 |
| 2003-04-01 | 239.93 |
| 2003-04-02 | 241.32 |
| 2003-04-03 | 242.14 |
| 2003-04-04 | 243.03 |
| 2003-04-07 | 246.36 |
| 2003-04-08 | 246.60 |
| 2003-04-09 | 249.53 |
| 2003-04-10 | 248.69 |
| 2003-04-11 | 251.17 |
| 2003-04-14 | 255.71 |
| 2003-04-15 | 260.35 |
| 2003-04-16 | 261.52 |
| 2003-04-17 | 266.26 |
| 2003-04-18 | . |
| 2003-04-21 | 286.71 |
| 2003-04-22 | 282.39 |
| 2003-04-23 | 290.03 |
| 2003-04-24 | 285.01 |
| 2003-04-25 | 291.74 |
| 2003-04-28 | 299.65 |
| 2003-04-29 | 291.45 |
| 2003-04-30 | 286.32 |
| 2003-05-01 | 287.09 |
| 2003-05-02 | 287.03 |
| 2003-05-05 | 294.53 |
| 2003-05-06 | 289.67 |
| 2003-05-07 | 285.01 |
| 2003-05-08 | 284.64 |
| 2003-05-09 | 284.59 |
| 2003-05-12 | 290.11 |
| 2003-05-13 | 293.88 |
| 2003-05-14 | 297.32 |
| 2003-05-15 | 298.00 |
| 2003-05-16 | 301.68 |
| 2003-05-19 | 307.46 |
| 2003-05-20 | 299.19 |
| 2003-05-21 | 294.28 |
| 2003-05-22 | 300.08 |
| 2003-05-23 | 304.12 |
| 2003-05-26 | . |
| 2003-05-27 | 307.39 |
| 2003-05-28 | 314.09 |
| 2003-05-29 | 311.85 |
| 2003-05-30 | 311.16 |
| 2003-06-02 | 306.61 |
| 2003-06-03 | 309.58 |
| 2003-06-04 | 307.01 |
| 2003-06-05 | 308.32 |
| 2003-06-06 | 309.65 |
| 2003-06-09 | 306.42 |
| 2003-06-10 | 300.34 |
| 2003-06-11 | 301.68 |
| 2003-06-12 | 301.80 |
| 2003-06-13 | 302.37 |
| 2003-06-16 | 314.70 |
| 2003-06-17 | 319.91 |
| 2003-06-18 | 317.62 |
| 2003-06-19 | 311.44 |
| 2003-06-20 | 314.92 |
| 2003-06-23 | 315.15 |
| 2003-06-24 | 315.48 |
| 2003-06-25 | 322.04 |
| 2003-06-26 | 320.17 |
| 2003-06-27 | 321.26 |
| 2003-06-30 | 324.07 |
| 2003-07-01 | 324.70 |
| 2003-07-02 | 333.84 |
| 2003-07-03 | 330.78 |
| 2003-07-04 | . |
| 2003-07-07 | 338.84 |
| 2003-07-08 | 334.67 |
| 2003-07-09 | 322.76 |
| 2003-07-10 | 316.72 |
| 2003-07-11 | 306.02 |
| 2003-07-14 | 313.16 |
| 2003-07-15 | 316.68 |
| 2003-07-16 | 302.20 |
| 2003-07-17 | 287.84 |
| 2003-07-18 | 295.38 |
| 2003-07-21 | 300.42 |
| 2003-07-22 | 302.14 |
| 2003-07-23 | 297.73 |
| 2003-07-24 | 305.04 |
| 2003-07-25 | 308.67 |
| 2003-07-28 | 309.31 |
| 2003-07-29 | 304.74 |
| 2003-07-30 | 302.41 |
| 2003-07-31 | 307.44 |
| 2003-08-01 | 306.13 |
| 2003-08-04 | 306.85 |
| 2003-08-05 | 312.49 |
| 2003-08-06 | 311.65 |
| 2003-08-07 | 319.35 |
| 2003-08-08 | 316.98 |
| 2003-08-11 | 321.93 |
| 2003-08-12 | 322.00 |
| 2003-08-13 | 328.62 |
| 2003-08-14 | 332.92 |
| 2003-08-15 | 338.75 |
| 2003-08-18 | 345.67 |
| 2003-08-19 | 347.32 |
| 2003-08-20 | 339.17 |
| 2003-08-21 | 345.02 |
| 2003-08-22 | 344.77 |
| 2003-08-25 | 343.16 |
| 2003-08-26 | 337.24 |
| 2003-08-27 | 338.62 |
| 2003-08-28 | 342.21 |
| 2003-08-29 | 347.38 |
| 2003-09-01 | . |
| 2003-09-02 | 355.15 |
| 2003-09-03 | 352.42 |
| 2003-09-04 | 351.10 |
| 2003-09-05 | 346.78 |
| 2003-09-08 | 343.59 |
| 2003-09-09 | 346.69 |
| 2003-09-10 | 347.62 |
| 2003-09-11 | 353.12 |
| 2003-09-12 | 350.63 |
| 2003-09-15 | 355.42 |
| 2003-09-16 | 359.29 |
| 2003-09-17 | 355.00 |
| 2003-09-18 | 357.30 |
| 2003-09-19 | 354.92 |
| 2003-09-22 | 353.12 |
| 2003-09-23 | 363.89 |
| 2003-09-24 | 366.30 |
| 2003-09-25 | 362.42 |
| 2003-09-26 | 366.24 |
| 2003-09-29 | 368.97 |
| 2003-09-30 | 369.19 |
| 2003-10-01 | 377.43 |
| 2003-10-02 | 386.54 |
| 2003-10-03 | 389.46 |
| 2003-10-06 | 400.41 |
| 2003-10-07 | 409.96 |
| 2003-10-08 | 421.34 |
| 2003-10-09 | 419.76 |
| 2003-10-10 | 415.68 |
| 2003-10-13 | 413.86 |
| 2003-10-14 | 422.68 |
| 2003-10-15 | 417.40 |
| 2003-10-16 | 422.86 |
| 2003-10-17 | 425.41 |
| 2003-10-20 | 420.90 |
| 2003-10-21 | 408.41 |
| 2003-10-22 | 393.15 |
| 2003-10-23 | 390.79 |
| 2003-10-24 | 392.53 |
| 2003-10-27 | 361.01 |
| 2003-10-28 | 372.59 |
| 2003-10-29 | 362.76 |
| 2003-10-30 | 343.21 |
| 2003-10-31 | 356.79 |
| 2003-11-03 | 381.04 |
| 2003-11-04 | 380.64 |
| 2003-11-05 | 374.69 |
| 2003-11-06 | 370.38 |
| 2003-11-07 | 370.96 |
| 2003-11-10 | 374.53 |
| 2003-11-11 | 363.36 |
| 2003-11-12 | 364.53 |
| 2003-11-13 | 369.49 |
| 2003-11-14 | 369.04 |
| 2003-11-17 | 361.01 |
| 2003-11-18 | 354.06 |
| 2003-11-19 | 346.32 |
| 2003-11-20 | 346.37 |
| 2003-11-21 | 354.17 |
| 2003-11-24 | 360.09 |
| 2003-11-25 | 361.77 |
| 2003-11-26 | 368.09 |
| 2003-11-27 | . |
| 2003-11-28 | 361.47 |
| 2003-12-01 | 368.18 |
| 2003-12-02 | 368.85 |
| 2003-12-03 | 375.42 |
| 2003-12-04 | 372.10 |
| 2003-12-05 | 366.01 |
| 2003-12-08 | 371.38 |
| 2003-12-09 | 375.58 |
| 2003-12-10 | 373.24 |
| 2003-12-11 | 371.24 |
| 2003-12-12 | 374.58 |
| 2003-12-15 | 382.66 |
| 2003-12-16 | 376.66 |
| 2003-12-17 | 373.84 |
| 2003-12-18 | 381.86 |
| 2003-12-19 | 390.16 |
| 2003-12-22 | 393.57 |
| 2003-12-23 | 391.00 |
| 2003-12-24 | 390.97 |
| 2003-12-25 | . |
| 2003-12-26 | 390.28 |
| 2003-12-29 | 391.16 |
| 2003-12-30 | 390.84 |
| 2003-12-31 | 393.29 |
| 2004-01-01 | . |
| 2004-01-02 | 396.24 |
| 2004-01-05 | 414.38 |
| 2004-01-06 | 415.27 |
| 2004-01-07 | 415.76 |
| 2004-01-08 | 412.46 |
| 2004-01-09 | 421.61 |
| 2004-01-12 | 418.28 |
| 2004-01-13 | 416.46 |
| 2004-01-14 | 414.25 |
| 2004-01-15 | 410.54 |
| 2004-01-16 | 407.45 |
| 2004-01-19 | . |
| 2004-01-20 | 417.92 |
| 2004-01-21 | 417.46 |
| 2004-01-22 | 420.28 |
| 2004-01-23 | 423.99 |
| 2004-01-26 | 421.18 |
| 2004-01-27 | 418.86 |
| 2004-01-28 | 413.30 |
| 2004-01-29 | 413.08 |
| 2004-01-30 | 408.42 |
| 2004-02-02 | 407.62 |
| 2004-02-03 | 413.59 |
| 2004-02-04 | 418.06 |
| 2004-02-05 | 417.56 |
| 2004-02-06 | 412.73 |
| 2004-02-09 | 422.14 |
| 2004-02-10 | 420.90 |
| 2004-02-11 | 426.10 |
| 2004-02-12 | 440.49 |
| 2004-02-13 | 444.64 |
| 2004-02-16 | . |
| 2004-02-17 | 449.96 |
| 2004-02-18 | 451.90 |
| 2004-02-19 | 445.45 |
| 2004-02-20 | 450.95 |
| 2004-02-23 | 449.28 |
| 2004-02-24 | 445.60 |
| 2004-02-25 | 451.91 |
| 2004-02-26 | 457.95 |
| 2004-02-27 | 463.93 |
| 2004-03-01 | 470.53 |
| 2004-03-02 | 471.99 |
| 2004-03-03 | 458.07 |
| 2004-03-04 | 462.64 |
| 2004-03-05 | 469.56 |
| 2004-03-08 | 471.78 |
| 2004-03-09 | 479.57 |
| 2004-03-10 | 472.55 |
| 2004-03-11 | 465.70 |
| 2004-03-12 | 465.09 |
| 2004-03-15 | 466.33 |
| 2004-03-16 | 470.91 |
| 2004-03-17 | 481.09 |
| 2004-03-18 | 488.79 |
| 2004-03-19 | 497.26 |
| 2004-03-22 | 493.66 |
| 2004-03-23 | 494.73 |
| 2004-03-24 | 491.26 |
| 2004-03-25 | 494.30 |
| 2004-03-26 | 498.14 |
| 2004-03-29 | 504.47 |
| 2004-03-30 | 508.26 |
| 2004-03-31 | 517.86 |
| 2004-04-01 | 519.29 |
| 2004-04-02 | 524.77 |
| 2004-04-05 | 527.55 |
| 2004-04-06 | 515.83 |
| 2004-04-07 | 521.71 |
| 2004-04-08 | 528.38 |
| 2004-04-09 | . |
| 2004-04-12 | 527.60 |
| 2004-04-13 | 517.29 |
| 2004-04-14 | 497.87 |
| 2004-04-15 | 505.52 |
| 2004-04-16 | 501.51 |
| 2004-04-19 | 499.65 |
| 2004-04-20 | 496.53 |
| 2004-04-21 | 482.64 |
| 2004-04-22 | 472.76 |
| 2004-04-23 | 473.81 |
| 2004-04-26 | 472.91 |
| 2004-04-27 | 467.92 |
| 2004-04-28 | 467.45 |
| 2004-04-29 | 448.64 |
| 2004-04-30 | 446.67 |
| 2004-05-03 | 445.30 |
| 2004-05-04 | 448.24 |
| 2004-05-05 | 456.01 |
| 2004-05-06 | 448.72 |
| 2004-05-07 | 426.10 |
| 2004-05-10 | 423.02 |
| 2004-05-11 | 416.65 |
| 2004-05-12 | 421.43 |
| 2004-05-13 | 421.33 |
| 2004-05-14 | 419.26 |
| 2004-05-17 | 430.12 |
| 2004-05-18 | 432.23 |
| 2004-05-19 | 443.61 |
| 2004-05-20 | 440.43 |
| 2004-05-21 | 440.34 |
| 2004-05-24 | 443.61 |
| 2004-05-25 | 431.32 |
| 2004-05-26 | 440.92 |
| 2004-05-27 | 432.63 |
| 2004-05-28 | 414.05 |
| 2004-05-31 | . |
| 2004-06-01 | 403.76 |
| 2004-06-02 | 415.88 |
| 2004-06-03 | 418.01 |
| 2004-06-04 | 414.76 |
| 2004-06-07 | 426.43 |
| 2004-06-08 | 429.80 |
| 2004-06-09 | 425.12 |
| 2004-06-10 | 419.41 |
| 2004-06-11 | . |
| 2004-06-14 | 409.64 |
| 2004-06-15 | 399.77 |
| 2004-06-16 | 398.17 |
| 2004-06-17 | 430.20 |
| 2004-06-18 | 439.73 |
| 2004-06-21 | 451.17 |
| 2004-06-22 | 443.04 |
| 2004-06-23 | 442.77 |
| 2004-06-24 | 445.02 |
| 2004-06-25 | 439.67 |
| 2004-06-28 | 433.29 |
| 2004-06-29 | 426.07 |
| 2004-06-30 | 435.75 |
| 2004-07-01 | 433.54 |
| 2004-07-02 | 427.09 |
| 2004-07-05 | . |
| 2004-07-06 | 428.13 |
| 2004-07-07 | 436.89 |
| 2004-07-08 | 433.54 |
| 2004-07-09 | 431.33 |
| 2004-07-12 | 438.28 |
| 2004-07-13 | 447.01 |
| 2004-07-14 | 449.24 |
| 2004-07-15 | 449.88 |
| 2004-07-16 | 451.48 |
| 2004-07-19 | 456.18 |
| 2004-07-20 | 439.45 |
| 2004-07-21 | 432.97 |
| 2004-07-22 | 419.30 |
| 2004-07-23 | 425.66 |
| 2004-07-26 | 415.26 |
| 2004-07-27 | 408.25 |
| 2004-07-28 | 390.62 |
| 2004-07-29 | 399.84 |
| 2004-07-30 | 409.51 |
| 2004-08-02 | 414.53 |
| 2004-08-03 | 413.02 |
| 2004-08-04 | 413.40 |
| 2004-08-05 | 410.47 |
| 2004-08-06 | 407.27 |
| 2004-08-09 | 414.55 |
| 2004-08-10 | 409.22 |
| 2004-08-11 | 399.99 |
| 2004-08-12 | 406.52 |
| 2004-08-13 | 414.34 |
| 2004-08-16 | 415.89 |
| 2004-08-17 | 420.27 |
| 2004-08-18 | 400.42 |
| 2004-08-19 | 406.11 |
| 2004-08-20 | 409.34 |
| 2004-08-23 | 406.62 |
| 2004-08-24 | 407.70 |
| 2004-08-25 | 408.85 |
| 2004-08-26 | 411.62 |
| 2004-08-27 | 417.25 |
| 2004-08-30 | 416.88 |
| 2004-08-31 | 423.98 |
| 2004-09-01 | 425.89 |
| 2004-09-02 | 427.60 |
| 2004-09-03 | 430.55 |
| 2004-09-06 | . |
| 2004-09-07 | 434.31 |
| 2004-09-08 | 433.03 |
| 2004-09-09 | 434.48 |
| 2004-09-10 | 437.53 |
| 2004-09-13 | 438.54 |
| 2004-09-14 | 455.83 |
| 2004-09-15 | 460.56 |
| 2004-09-16 | 452.43 |
| 2004-09-17 | 453.59 |
| 2004-09-20 | 453.35 |
| 2004-09-21 | 460.57 |
| 2004-09-22 | 462.70 |
| 2004-09-23 | 466.12 |
| 2004-09-24 | 468.77 |
| 2004-09-27 | 466.94 |
| 2004-09-28 | 468.79 |
| 2004-09-29 | 470.64 |
| 2004-09-30 | 469.72 |
| 2004-10-01 | 477.96 |
| 2004-10-04 | 485.69 |
| 2004-10-05 | 489.32 |
| 2004-10-06 | 497.24 |
| 2004-10-07 | 501.59 |
| 2004-10-08 | 502.32 |
| 2004-10-11 | 502.78 |
| 2004-10-12 | 488.59 |
| 2004-10-13 | 487.86 |
| 2004-10-14 | 487.98 |
| 2004-10-15 | 485.71 |
| 2004-10-18 | 489.11 |
| 2004-10-19 | 494.44 |
| 2004-10-20 | 478.69 |
| 2004-10-21 | 480.57 |
| 2004-10-22 | 487.02 |
| 2004-10-25 | 486.30 |
| 2004-10-26 | 494.80 |
| 2004-10-27 | 502.08 |
| 2004-10-28 | 496.77 |
| 2004-10-29 | 503.81 |
| 2004-11-01 | 500.64 |
| 2004-11-02 | 498.76 |
| 2004-11-03 | 498.38 |
| 2004-11-04 | 505.33 |
| 2004-11-05 | 512.13 |
| 2004-11-08 | 509.59 |
| 2004-11-09 | 512.27 |
| 2004-11-10 | 506.43 |
| 2004-11-11 | 503.30 |
| 2004-11-12 | 502.38 |
| 2004-11-15 | 506.82 |
| 2004-11-16 | 505.94 |
| 2004-11-17 | 510.80 |
| 2004-11-18 | 520.76 |
| 2004-11-19 | 506.90 |
| 2004-11-22 | 508.56 |
| 2004-11-23 | 506.16 |
| 2004-11-24 | 504.03 |
| 2004-11-25 | . |
| 2004-11-26 | 497.68 |
| 2004-11-29 | 493.86 |
| 2004-11-30 | 493.48 |
| 2004-12-01 | 487.66 |
| 2004-12-02 | 489.86 |
| 2004-12-03 | 485.84 |
| 2004-12-06 | 488.61 |
| 2004-12-07 | 496.12 |
| 2004-12-08 | 474.74 |
| 2004-12-09 | 457.82 |
| 2004-12-10 | 455.32 |
| 2004-12-13 | 459.76 |
| 2004-12-14 | 474.64 |
| 2004-12-15 | 476.99 |
| 2004-12-16 | 476.01 |
| 2004-12-17 | 469.27 |
| 2004-12-20 | 474.57 |
| 2004-12-21 | 483.16 |
| 2004-12-22 | 479.70 |
| 2004-12-23 | 488.08 |
| 2004-12-24 | . |
| 2004-12-27 | 498.82 |
| 2004-12-28 | 495.31 |
| 2004-12-29 | 493.27 |
| 2004-12-30 | 499.95 |
| 2004-12-31 | 501.71 |
| 2005-01-03 | 502.21 |
| 2005-01-04 | 499.01 |
| 2005-01-05 | 493.51 |
| 2005-01-06 | 490.22 |
| 2005-01-07 | 493.18 |
| 2005-01-10 | 494.65 |
| 2005-01-11 | 491.21 |
| 2005-01-12 | 494.89 |
| 2005-01-13 | 492.41 |
| 2005-01-14 | 494.79 |
| 2005-01-17 | . |
| 2005-01-18 | 481.81 |
| 2005-01-19 | 485.72 |
| 2005-01-20 | 481.40 |
| 2005-01-21 | 486.41 |
| 2005-01-24 | 494.03 |
| 2005-01-25 | 496.07 |
| 2005-01-26 | 497.85 |
| 2005-01-27 | 502.35 |
#2005-01-28| 508.74
#2005-01-31| 510.33
#2005-02-01| 515.07
#2005-02-02| 514.86
#2005-02-03| 514.52
#2005-02-04| 518.93
#2005-02-07| 517.63
#2005-02-08| 517.81
#2005-02-09| 515.49
#2005-02-10| 517.78
#2005-02-11| 515.24
#2005-02-14| 521.07
#2005-02-15| 527.14
#2005-02-16| 530.02
#2005-02-17| 533.12
#2005-02-18| 534.23
#2005-02-21| .
#2005-02-22| 538.89
#2005-02-23| 538.24
#2005-02-24| 546.15
#2005-02-25| 561.69
#2005-02-28| 574.31
#2005-03-01| 571.07
#2005-03-02| 557.15
#2005-03-03| 556.34
#2005-03-04| 564.82
#2005-03-07| 567.72
#2005-03-08| 568.27
#2005-03-09| 573.47
#2005-03-10| 561.47
#2005-03-11| 562.55
#2005-03-14| 550.91
#2005-03-15| 546.21
#2005-03-16| 528.03
#2005-03-17| 526.14
#2005-03-18| 530.56
#2005-03-21| 517.57
#2005-03-22| 529.05
#2005-03-23| 512.25
#2005-03-24| 523.88
#2005-03-25| .
#2005-03-28| 518.77
#2005-03-29| 515.62
#2005-03-30| 512.91
#2005-03-31| 521.01
#2005-04-01| 529.58
#2005-04-04| 522.46
#2005-04-05| 527.37
#2005-04-06| 538.38
#2005-04-07| 540.65
#2005-04-08| 541.25
#2005-04-11| 534.39
#2005-04-12| 532.54
#2005-04-13| 535.92
#2005-04-14| 523.46
#2005-04-15| 517.27
#2005-04-18| 506.98
#2005-04-19| 512.49
#2005-04-20| 513.35
#2005-04-21| 515.50
#2005-04-22| 519.94
#2005-04-25| 520.51
#2005-04-26| 516.83
#2005-04-27| 508.66
#2005-04-28| 501.36
#2005-04-29| 500.11
#2005-05-02| 502.96
#2005-05-03| 504.75
#2005-05-04| 507.90
#2005-05-05| 513.54
#2005-05-06| 509.40
#2005-05-09| 507.70
#2005-05-10| 505.29
#2005-05-11| 502.28
#2005-05-12| 499.87
#2005-05-13| 494.51
#2005-05-16| 484.42
#2005-05-17| 497.70
#2005-05-18| 505.17
#2005-05-19| 505.59
#2005-05-20| 506.81
#2005-05-23| 502.96
#2005-05-24| 510.83
#2005-05-25| 506.47
#2005-05-26| 505.60
#2005-05-27| 509.75
#2005-05-30| .
#2005-05-31| 513.26
#2005-06-01| 509.12
#2005-06-02| 515.36
#2005-06-03| 519.59
#2005-06-06| 519.63
#2005-06-07| 519.35
#2005-06-08| 519.98
#2005-06-09| 518.05
#2005-06-10| 522.69
#2005-06-13| 521.52
#2005-06-14| 524.94
#2005-06-15| 525.67
#2005-06-16| 529.14
#2005-06-17| 532.72
#2005-06-20| 533.97
#2005-06-21| 531.92
#2005-06-22| 539.58
#2005-06-23| 540.93
#2005-06-24| 539.08
#2005-06-27| 535.21
#2005-06-28| 534.95
#2005-06-29| 533.93
#2005-06-30| 540.21
#2005-07-01| 546.74
#2005-07-04| .
#2005-07-05| 546.15
#2005-07-06| 557.96
#2005-07-07| 548.57
#2005-07-08| 561.57
#2005-07-11| 564.89
#2005-07-12| 568.27
#2005-07-13| 571.68
#2005-07-14| 570.19
#2005-07-15| 565.05
#2005-07-18| 561.38
#2005-07-19| 565.90
#2005-07-20| 573.57
#2005-07-21| 574.04
#2005-07-22| 578.16
#2005-07-25| 580.64
#2005-07-26| 574.31
#2005-07-27| 580.02
#2005-07-28| 589.21
#2005-07-29| 594.59
#2005-08-01| 600.31
#2005-08-02| 607.34
#2005-08-03| 605.07
#2005-08-04| 614.76
#2005-08-05| 614.63
#2005-08-08| 622.21
#2005-08-09| 622.71
#2005-08-10| 624.51
#2005-08-11| 617.53
#2005-08-12| 609.37
#2005-08-15| 611.40
#2005-08-16| 623.14
#2005-08-17| 626.18
#2005-08-18| 617.61
#2005-08-19| 623.87
#2005-08-22| 630.39
#2005-08-23| 632.87
#2005-08-24| 634.63
#2005-08-25| 639.17
#2005-08-26| 648.08
#2005-08-29| 651.85
#2005-08-30| 654.47
#2005-08-31| 664.00
#2005-09-01| 680.23
#2005-09-02| 693.90
#2005-09-05| .
#2005-09-06| 684.91
#2005-09-07| 677.81
#2005-09-08| 683.70
#2005-09-09| 700.88
#2005-09-12| 695.38
#2005-09-13| 692.53
#2005-09-14| 693.73
#2005-09-15| 705.99
#2005-09-16| 721.11
#2005-09-19| 736.05
#2005-09-20| 742.21
#2005-09-21| 770.19
#2005-09-22| 762.44
#2005-09-23| 757.68
#2005-09-26| 756.05
#2005-09-27| 774.48
#2005-09-28| 772.33
#2005-09-29| 775.62
#2005-09-30| 782.07
#2005-10-03| 796.69
#2005-10-04| 803.77
#2005-10-05| 778.33
#2005-10-06| 738.21
#2005-10-07| 738.18
#2005-10-10| 749.55
#2005-10-11| 768.28
#2005-10-12| 742.13
#2005-10-13| 715.70
#2005-10-14| 698.40
#2005-10-17| 705.34
#2005-10-18| 705.84
#2005-10-19| 680.91
#2005-10-20| 687.83
#2005-10-21| 690.85
#2005-10-24| 708.43
#2005-10-25| 710.25
#2005-10-26| 711.93
#2005-10-27| 700.20
#2005-10-28| 706.10
#2005-10-31| 722.92
#2005-11-01| 728.20
#2005-11-02| 747.23
#2005-11-03| 753.08
#2005-11-04| 750.04
#2005-11-07| 747.42
#2005-11-08| 742.29
#2005-11-09| 747.08
#2005-11-10| 741.00
#2005-11-11| 732.18
#2005-11-14| 740.20
#2005-11-15| 736.81
#2005-11-16| 739.90
#2005-11-17| 754.90
#2005-11-18| 753.64
#2005-11-21| 761.82
#2005-11-22| 762.32
#2005-11-23| 769.28
#2005-11-24| .
#2005-11-25| 792.50
#2005-11-28| 801.52
#2005-11-29| 798.39
#2005-11-30| 805.67
#2005-12-01| 822.88
#2005-12-02| 835.69
#2005-12-05| 837.93
#2005-12-06| 832.96
#2005-12-07| 832.81
#2005-12-08| 834.68
#2005-12-09| 827.48
#2005-12-12| 845.65
#2005-12-13| 840.86
#2005-12-14| 845.82
#2005-12-15| 840.40
#2005-12-16| 851.82
#2005-12-19| 857.25
#2005-12-20| 854.93
#2005-12-21| 855.87
#2005-12-22| 859.42
#2005-12-23| 860.28
#2005-12-26| .
#2005-12-27| 859.73
#2005-12-28| 851.94
#2005-12-29| 854.49
#2005-12-30| 858.62
#2006-01-02| .
#2006-01-03| 869.93
#2006-01-04| 878.75
#2006-01-05| 881.19
#2006-01-06| 884.58
#2006-01-09| 885.68
#2006-01-10| 939.80
#2006-01-11| 956.74
#2006-01-12| 983.52
#2006-01-13| 979.96
#2006-01-16| .
#2006-01-17| 984.18
#2006-01-18| 961.28
#2006-01-19| 985.23
#2006-01-20|1002.44
#2006-01-23| 988.51
#2006-01-24|1002.80
#2006-01-25|1018.80
#2006-01-26|1016.46
#2006-01-27|1035.62
#2006-01-30|1002.13
#2006-01-31| 997.32
#2006-02-01|1013.67
#2006-02-02|1003.29
#2006-02-03| 984.08
#2006-02-06| 998.80
#2006-02-07| 995.17
#2006-02-08| 994.59
#2006-02-09|1007.09
#2006-02-10|1002.40
#2006-02-13| 995.31
#2006-02-14| 989.23
#2006-02-15| 993.69
#2006-02-16| 998.22
#2006-02-17|1033.48
#2006-02-20| .
#2006-02-21|1046.00
#2006-02-22|1051.33
#2006-02-23|1053.59
#2006-02-24|1056.12
#2006-02-27|1080.61
#2006-02-28|1037.39
#2006-03-01|1041.90
#2006-03-02|1051.49
#2006-03-03|1074.43
#2006-03-06|1070.19
#2006-03-07|1019.03
#2006-03-08|1006.82
#2006-03-09| 992.47
#2006-03-10| 980.15
#2006-03-13|1003.86
#2006-03-14| 985.52
#2006-03-15| 999.08
#2006-03-16|1014.50
#2006-03-17|1042.96
#2006-03-20|1032.24
#2006-03-21|1017.80
#2006-03-22|1020.11
#2006-03-23|1033.69
#2006-03-24|1029.97
#2006-03-27|1034.19
#2006-03-28|1020.01
#2006-03-29|1007.75
#2006-03-30|1036.60
#2006-03-31|1037.68
#2006-04-03|1052.14
#2006-04-04|1054.49
#2006-04-05|1070.27
#2006-04-06|1080.42
#2006-04-07|1103.46
#2006-04-10|1129.78
#2006-04-11|1122.37
#2006-04-12|1126.14
#2006-04-13|1112.75
#2006-04-14| .
#2006-04-17|1143.03
#2006-04-18|1159.93
#2006-04-19|1179.28
#2006-04-20|1187.25
#2006-04-21|1196.97
#2006-04-24|1210.85
#2006-04-25|1206.12
#2006-04-26|1241.69
#2006-04-27|1214.06
#2006-04-28|1233.68
#2006-05-01|1235.12
#2006-05-02|1271.64
#2006-05-03|1278.31
#2006-05-04|1299.73
#2006-05-05|1308.41
#2006-05-08|1325.11
#2006-05-09|1321.88
#2006-05-10|1291.91
#2006-05-11|1292.48
#2006-05-12|1250.82
#2006-05-15|1174.88
#2006-05-16|1189.41
#2006-05-17|1144.32
#2006-05-18|1110.97
#2006-05-19|1077.99
#2006-05-22| 974.29
#2006-05-23|1054.33
#2006-05-24|1013.76
#2006-05-25|1060.00
#2006-05-26|1115.52
#2006-05-29| .
#2006-05-30|1092.23
#2006-05-31|1080.66
#2006-06-01|1088.60
#2006-06-02|1136.26
#2006-06-05|1134.88
#2006-06-06|1074.85
#2006-06-07|1058.82
#2006-06-08| 983.34
#2006-06-09| 976.80
#2006-06-12| 968.11
#2006-06-13| 884.10
#2006-06-14| 928.82
#2006-06-15| 968.34
#2006-06-16| 965.57
#2006-06-19| 978.02
#2006-06-20| 985.83
#2006-06-21| 983.26
#2006-06-22| 974.72
#2006-06-23| 963.06
#2006-06-26| 965.29
#2006-06-27|1006.65
#2006-06-28|1024.18
#2006-06-29|1049.31
#2006-06-30|1089.96
#2006-07-03|1108.08
#2006-07-04| .
#2006-07-05|1079.45
#2006-07-06|1116.65
#2006-07-07|1112.74
#2006-07-10|1123.81
#2006-07-11|1115.26
#2006-07-12|1115.32
#2006-07-13|1059.67
#2006-07-14|1059.96
#2006-07-17|1040.96
#2006-07-18|1052.27
#2006-07-19|1073.42
#2006-07-20|1093.71
#2006-07-21|1084.01
#2006-07-24|1094.20
#2006-07-25|1101.21
#2006-07-26|1104.66
#2006-07-27|1146.07
#2006-07-28|1135.64
#2006-07-31|1136.28
#2006-08-01|1120.44
#2006-08-02|1141.92
#2006-08-03|1142.06
#2006-08-04|1178.59
#2006-08-07|1179.52
#2006-08-08|1180.35
#2006-08-09|1199.83
#2006-08-10|1195.50
#2006-08-11|1208.02
#2006-08-14|1203.42
#2006-08-15|1197.86
#2006-08-16|1207.81
#2006-08-17|1192.72
#2006-08-18|1150.34
#2006-08-21|1175.00
#2006-08-22|1188.53
#2006-08-23|1196.29
#2006-08-24|1179.60
#2006-08-25|1184.62
#2006-08-28|1180.63
#2006-08-29|1190.88
#2006-08-30|1197.30
#2006-08-31|1183.02
#2006-09-01|1174.78
#2006-09-04| .
#2006-09-05|1199.73
#2006-09-06|1184.22
#2006-09-07|1138.97
#2006-09-08|1137.47
#2006-09-11|1099.21
#2006-09-12|1111.65
#2006-09-13|1129.01
#2006-09-14|1131.02
#2006-09-15|1119.80
#2006-09-18|1130.06
#2006-09-19|1138.07
#2006-09-20|1112.33
#2006-09-21|1102.60
#2006-09-22|1070.54
#2006-09-25|1035.24
#2006-09-26|1064.01
#2006-09-27|1085.14
#2006-09-28|1113.03
#2006-09-29|1100.41
#2006-10-02|1113.60
#2006-10-03|1086.36
#2006-10-04|1086.61
#2006-10-05|1123.74
#2006-10-06|1109.79
#2006-10-09|1135.29
#2006-10-10|1128.95
#2006-10-11|1134.74
#2006-10-12|1133.17
#2006-10-13|1155.65
#2006-10-16|1157.37
#2006-10-17|1150.31
#2006-10-18|1168.95
#2006-10-19|1178.57
#2006-10-20|1165.32
#2006-10-23|1151.91
#2006-10-24|1147.44
#2006-10-25|1162.38
#2006-10-26|1172.56
#2006-10-27|1158.32
#2006-10-30|1131.96
#2006-10-31|1149.72
#2006-11-01|1171.26
#2006-11-02|1153.59
#2006-11-03|1163.95
#2006-11-06|1169.89
#2006-11-07|1193.51
#2006-11-08|1179.96
#2006-11-09|1196.94
#2006-11-10|1198.07
#2006-11-13|1194.53
#2006-11-14|1193.69
#2006-11-15|1192.52
#2006-11-16|1200.67
#2006-11-17|1175.94
#2006-11-20|1166.56
#2006-11-21|1184.62
#2006-11-22|1187.57
#2006-11-23| .
#2006-11-24|1197.03
#2006-11-27|1199.44
#2006-11-28|1202.07
#2006-11-29|1234.57
#2006-11-30|1245.02
#2006-12-01|1251.92
#2006-12-04|1253.25
#2006-12-05|1278.24
#2006-12-06|1281.07
#2006-12-07|1293.15
#2006-12-08|1288.28
#2006-12-11|1274.71
#2006-12-12|1268.89
#2006-12-13|1264.00
#2006-12-14|1276.85
#2006-12-15|1281.28
#2006-12-18|1282.61
#2006-12-19|1257.86
#2006-12-20|1275.24
#2006-12-21|1279.25
#2006-12-22|1272.61
#2006-12-25| .
#2006-12-26|1262.76
#2006-12-27|1271.05
#2006-12-28|1290.78
#2006-12-29|1296.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1301.17
#2007-01-04|1289.84
#2007-01-05|1280.91
#2007-01-08|1279.16
#2007-01-09|1209.87
#2007-01-10|1198.57
#2007-01-11|1222.46
#2007-01-12|1218.81
#2007-01-15| .
#2007-01-16|1236.74
#2007-01-17|1217.35
#2007-01-18|1229.14
#2007-01-19|1227.50
#2007-01-22|1245.44
#2007-01-23|1243.24
#2007-01-24|1243.24
#2007-01-25|1248.79
#2007-01-26|1237.35
#2007-01-29|1221.87
#2007-01-30|1218.90
#2007-01-31|1229.02
#2007-02-01|1260.16
#2007-02-02|1260.60
#2007-02-05|1267.66
#2007-02-06|1274.25
#2007-02-07|1267.79
#2007-02-08|1238.58
#2007-02-09|1242.29
#2007-02-12|1207.77
#2007-02-13|1229.95
#2007-02-14|1253.18
#2007-02-15|1251.56
#2007-02-16|1256.96
#2007-02-19| .
#2007-02-20|1254.03
#2007-02-21|1256.04
#2007-02-22|1275.08
#2007-02-23|1276.97
#2007-02-26|1292.22
#2007-02-27|1242.55
#2007-02-28|1209.50
#2007-03-01|1172.84
#2007-03-02|1182.00
#2007-03-05|1140.31
#2007-03-06|1160.45
#2007-03-07|1160.54
#2007-03-08|1171.10
#2007-03-09|1201.79
#2007-03-12|1191.78
#2007-03-13|1191.74
#2007-03-14|1167.22
#2007-03-15|1190.05
#2007-03-16|1197.53
#2007-03-19|1214.53
#2007-03-20|1203.84
#2007-03-21|1214.95
#2007-03-22|1244.78
#2007-03-23|1268.65
#2007-03-26|1276.69
#2007-03-27|1265.70
#2007-03-28|1269.42
#2007-03-29|1283.24
#2007-03-30|1278.21
#2007-04-02|1273.31
#2007-04-03|1271.71
#2007-04-04|1280.01
#2007-04-05|1292.57
#2007-04-06| .
#2007-04-09|1297.44
#2007-04-10|1305.82
#2007-04-11|1316.18
#2007-04-12|1303.97
#2007-04-13|1321.12
#2007-04-16|1329.77
#2007-04-17|1320.46
#2007-04-18|1304.88
#2007-04-19|1288.72
#2007-04-20|1323.21
#2007-04-23|1321.79
#2007-04-24|1320.55
#2007-04-25|1331.94
#2007-04-26|1322.48
#2007-04-27|1298.47
#2007-04-30|1292.58
#2007-05-01|1285.91
#2007-05-02|1290.13
#2007-05-03|1298.58
#2007-05-04|1308.27
#2007-05-07|1306.75
#2007-05-08|1289.88
#2007-05-09|1293.65
#2007-05-10|1279.48
#2007-05-11|1259.90
#2007-05-14|1267.12
#2007-05-15|1251.71
#2007-05-16|1263.46
#2007-05-17|1254.80
#2007-05-18|1271.00
#2007-05-21|1277.35
#2007-05-22|1279.56
#2007-05-23|1255.64
#2007-05-24|1238.44
#2007-05-25|1239.09
#2007-05-28| .
#2007-05-29|1213.94
#2007-05-30|1205.62
#2007-05-31|1240.10
#2007-06-01|1272.92
#2007-06-04|1273.22
#2007-06-05|1277.03
#2007-06-06|1263.17
#2007-06-07|1246.18
#2007-06-08|1234.41
#2007-06-11|1238.86
#2007-06-12|1234.72
#2007-06-13|1245.96
#2007-06-14|1279.94
#2007-06-15|1305.34
#2007-06-18|1313.62
#2007-06-19|1309.66
#2007-06-20|1323.05
#2007-06-21|1306.39
#2007-06-22|1310.24
#2007-06-25|1302.21
#2007-06-26|1316.73
#2007-06-27|1296.13
#2007-06-28|1318.43
#2007-06-29|1324.48
#2007-07-02|1345.94
#2007-07-03|1360.12
#2007-07-04| .
#2007-07-05|1375.58
#2007-07-06|1383.97
#2007-07-09|1401.20
#2007-07-10|1385.01
#2007-07-11|1389.87
#2007-07-12|1428.12
#2007-07-13|1437.88
#2007-07-16|1443.52
#2007-07-17|1434.96
#2007-07-18|1424.60
#2007-07-19|1456.76
#2007-07-20|1448.47
#2007-07-23|1471.22
#2007-07-24|1443.79
#2007-07-25|1430.62
#2007-07-26|1384.63
#2007-07-27|1361.91
#2007-07-30|1363.35
#2007-07-31|1384.30
#2007-08-01|1351.63
#2007-08-02|1362.42
#2007-08-03|1369.28
#2007-08-06|1349.72
#2007-08-07|1355.93
#2007-08-08|1387.89
#2007-08-09|1344.60
#2007-08-10|1312.51
#2007-08-13|1340.91
#2007-08-14|1330.07
#2007-08-15|1294.12
#2007-08-16|1237.47
#2007-08-17|1269.82
#2007-08-20|1267.16
#2007-08-21|1241.61
#2007-08-22|1281.34
#2007-08-23|1294.04
#2007-08-24|1296.10
#2007-08-27|1316.11
#2007-08-28|1302.53
#2007-08-29|1302.04
#2007-08-30|1306.19
#2007-08-31|1336.93
#2007-09-03| .
#2007-09-04|1329.36
#2007-09-05|1326.70
#2007-09-06|1336.13
#2007-09-07|1319.30
#2007-09-10|1316.43
#2007-09-11|1333.72
#2007-09-12|1335.78
#2007-09-13|1358.75
#2007-09-14|1359.97
#2007-09-17|1351.55
#2007-09-18|1364.40
#2007-09-19|1429.03
#2007-09-20|1432.62
#2007-09-21|1435.16
#2007-09-24|1440.95
#2007-09-25|1422.48
#2007-09-26|1445.67
#2007-09-27|1455.36
#2007-09-28|1460.29
#2007-10-01|1449.77
#2007-10-02|1483.10
#2007-10-03|1474.49
#2007-10-04|1480.03
#2007-10-05|1506.61
#2007-10-08|1505.49
#2007-10-09|1527.21
#2007-10-10|1523.12
#2007-10-11|1553.14
#2007-10-12|1539.61
#2007-10-15|1548.68
#2007-10-16|1526.43
#2007-10-17|1532.99
#2007-10-18|1513.96
#2007-10-19|1510.73
#2007-10-22|1476.97
#2007-10-23|1509.04
#2007-10-24|1500.64
#2007-10-25|1526.66
#2007-10-26|1559.65
#2007-10-29|1583.12
#2007-10-30|1575.21
#2007-10-31|1589.82
#2007-11-01|1578.63
#2007-11-02|1585.05
#2007-11-05|1579.45
#2007-11-06|1610.28
#2007-11-07|1611.77
#2007-11-08|1614.56
#2007-11-09|1590.84
#2007-11-12|1569.93
#2007-11-13|1569.89
#2007-11-14|1588.33
#2007-11-15|1562.96
#2007-11-16|1544.94
#2007-11-19|1528.63
#2007-11-20|1542.24
#2007-11-21|1518.54
#2007-11-22| .
#2007-11-23|1520.45
#2007-11-26|1531.36
#2007-11-27|1510.01
#2007-11-28|1532.60
#2007-11-29|1545.25
#2007-11-30|1565.75
#2007-12-03|1560.19
#2007-12-04|1566.50
#2007-12-05|1615.74
#2007-12-06|1618.54
#2007-12-07|1644.03
#2007-12-10|1675.06
#2007-12-11|1667.30
#2007-12-12|1677.72
#2007-12-13|1638.79
#2007-12-14|1600.82
#2007-12-17|1581.27
#2007-12-18|1599.05
#2007-12-19|1590.67
#2007-12-20|1603.74
#2007-12-21|1611.72
#2007-12-24|1623.94
#2007-12-25| .
#2007-12-26|1613.84
#2007-12-27|1622.50
#2007-12-28|1620.24
#2007-12-31|1615.61
#2008-01-01| .
#2008-01-02|1616.41
#2008-01-03|1614.44
#2008-01-04|1609.15
#2008-01-07|1602.27
#2008-01-08|1611.26
#2008-01-09|1615.25
#2008-01-10|1618.94
#2008-01-11|1623.30
#2008-01-14|1637.32
#2008-01-15|1613.68
#2008-01-16|1531.01
#2008-01-17|1510.60
#2008-01-18|1495.64
#2008-01-21| .
#2008-01-22|1375.79
#2008-01-23|1330.02
#2008-01-24|1409.70
#2008-01-25|1442.03
#2008-01-28|1401.40
#2008-01-29|1425.87
#2008-01-30|1410.05
#2008-01-31|1358.22
#2008-02-01|1408.28
#2008-02-04|1443.90
#2008-02-05|1394.50
#2008-02-06|1381.91
#2008-02-07|1329.98
#2008-02-08|1320.87
#2008-02-11|1347.25
#2008-02-12|1402.65
#2008-02-13|1423.69
#2008-02-14|1439.93
#2008-02-15|1411.78
#2008-02-18| .
#2008-02-19|1456.59
#2008-02-20|1430.24
#2008-02-21|1463.35
#2008-02-22|1456.02
#2008-02-25|1460.34
#2008-02-26|1467.58
#2008-02-27|1478.06
#2008-02-28|1469.10
#2008-02-29|1441.15
#2008-03-03|1416.60
#2008-03-04|1413.83
#2008-03-05|1434.46
#2008-03-06|1428.79
#2008-03-07|1398.28
#2008-03-10|1399.06
#2008-03-11|1444.05
#2008-03-12|1463.06
#2008-03-13|1434.16
#2008-03-14|1439.27
#2008-03-17|1382.20
#2008-03-18|1417.48
#2008-03-19|1411.58
#2008-03-20|1364.71
#2008-03-21| .
#2008-03-24|1397.31
#2008-03-25|1403.91
#2008-03-26|1408.68
#2008-03-27|1431.74
#2008-03-28|1432.36
#2008-03-31|1425.47
#2008-04-01|1436.41
#2008-04-02|1446.73
#2008-04-03|1433.58
#2008-04-04|1444.70
#2008-04-07|1477.39
#2008-04-08|1462.08
#2008-04-09|1488.47
#2008-04-10|1487.50
#2008-04-11|1465.24
#2008-04-14|1459.26
#2008-04-15|1470.64
#2008-04-16|1494.75
#2008-04-17|1479.03
#2008-04-18|1500.34
#2008-04-21|1502.49
#2008-04-22|1501.88
#2008-04-23|1494.32
#2008-04-24|1475.07
#2008-04-25|1480.92
#2008-04-28|1490.16
#2008-04-29|1471.88
#2008-04-30|1471.89
#2008-05-01|1462.62
#2008-05-02|1469.54
#2008-05-05|1484.68
#2008-05-06|1494.87
#2008-05-07|1525.94
#2008-05-08|1519.99
#2008-05-09|1519.92
#2008-05-12|1577.77
#2008-05-13|1588.55
#2008-05-14|1624.02
#2008-05-15|1614.89
#2008-05-16|1660.34
#2008-05-19|1668.03
#2008-05-20|1650.58
#2008-05-21|1667.07
#2008-05-22|1637.44
#2008-05-23|1646.71
#2008-05-26| .
#2008-05-27|1611.50
#2008-05-28|1613.54
#2008-05-29|1629.48
#2008-05-30|1644.70
#2008-06-02|1631.93
#2008-06-03|1623.09
#2008-06-04|1576.77
#2008-06-05|1586.00
#2008-06-06|1596.07
#2008-06-09|1578.94
#2008-06-10|1547.64
#2008-06-11|1560.33
#2008-06-12|1557.84
#2008-06-13|1553.17
#2008-06-16|1569.12
#2008-06-17|1591.93
#2008-06-18|1584.76
#2008-06-19|1587.46
#2008-06-20|1577.03
#2008-06-23|1547.59
#2008-06-24|1530.10
#2008-06-25|1531.25
#2008-06-26|1529.04
#2008-06-27|1530.43
#2008-06-30|1524.30
#2008-07-01|1478.05
#2008-07-02|1484.96
#2008-07-03|1470.64
#2008-07-04| .
#2008-07-07|1464.48
#2008-07-08|1450.29
#2008-07-09|1462.13
#2008-07-10|1462.25
#2008-07-11|1443.40
#2008-07-14|1475.72
#2008-07-15|1447.43
#2008-07-16|1446.05
#2008-07-17|1489.05
#2008-07-18|1449.99
#2008-07-21|1457.05
#2008-07-22|1435.31
#2008-07-23|1427.23
#2008-07-24|1405.28
#2008-07-25|1352.75
#2008-07-28|1347.63
#2008-07-29|1339.87
#2008-07-30|1387.68
#2008-07-31|1391.92
#2008-08-01|1387.49
#2008-08-04|1362.15
#2008-08-05|1315.92
#2008-08-06|1306.11
#2008-08-07|1316.85
#2008-08-08|1237.28
#2008-08-11|1264.61
#2008-08-12|1301.54
#2008-08-13|1279.22
#2008-08-14|1287.80
#2008-08-15|1283.12
#2008-08-18|1276.99
#2008-08-19|1210.03
#2008-08-20|1227.14
#2008-08-21|1236.71
#2008-08-22|1223.13
#2008-08-25|1191.48
#2008-08-26|1157.14
#2008-08-27|1158.52
#2008-08-28|1198.90
#2008-08-29|1194.70
#2008-09-01| .
#2008-09-02|1200.25
#2008-09-03|1152.91
#2008-09-04|1113.48
#2008-09-05|1064.89
#2008-09-08|1097.41
#2008-09-09|1029.86
#2008-09-10| 986.59
#2008-09-11| 965.20
#2008-09-12|1004.53
#2008-09-15| 945.79
#2008-09-16| 828.49
#2008-09-17| 803.87
#2008-09-18| 809.20
#2008-09-19|1015.33
#2008-09-22|1015.20
#2008-09-23| 984.64
#2008-09-24|1002.07
#2008-09-25| 997.45
#2008-09-26| 989.58
#2008-09-29| 926.43
#2008-09-30| 920.23
#2008-10-01| 921.56
#2008-10-02| 885.85
#2008-10-03| 851.25
#2008-10-06| 702.18
#2008-10-07| 702.55
#2008-10-08| 625.26
#2008-10-09| 664.64
#2008-10-10| 634.19
#2008-10-13| 627.67
#2008-10-14| 700.42
#2008-10-15| 637.15
#2008-10-16| 568.62
#2008-10-17| 548.67
#2008-10-20| 563.51
#2008-10-21| 577.88
#2008-10-22| 535.09
#2008-10-23| 516.89
#2008-10-24| 458.35
#2008-10-27| 451.86
#2008-10-28| 476.16
#2008-10-29| 545.41
#2008-10-30| 615.62
#2008-10-31| 626.94
#2008-11-03| 628.07
#2008-11-04| 649.78
#2008-11-05| 667.20
#2008-11-06| 613.32
#2008-11-07| 612.53
#2008-11-10| 629.71
#2008-11-11| 554.89
#2008-11-12| 545.61
#2008-11-13| 513.36
#2008-11-14| 523.31
#2008-11-17| 492.90
#2008-11-18| 495.48
#2008-11-19| 481.89
#2008-11-20| 455.81
#2008-11-21| 450.64
#2008-11-24| 527.47
#2008-11-25| 544.46
#2008-11-26| 528.57
#2008-11-27| .
#2008-11-28| 538.85
#2008-12-01| 505.47
#2008-12-02| 516.39
#2008-12-03| 504.43
#2008-12-04| 510.59
#2008-12-05| 495.16
#2008-12-08| 535.20
#2008-12-09| 528.66
#2008-12-10| 536.08
#2008-12-11| 547.13
#2008-12-12| 541.97
#2008-12-15| 559.01
#2008-12-16| 564.82
#2008-12-17| 566.67
#2008-12-18| 552.18
#2008-12-19| 533.15
#2008-12-22| 541.86
#2008-12-23| 559.58
#2008-12-24| 544.95
#2008-12-25| .
#2008-12-26| 520.38
#2008-12-29| 521.93
#2008-12-30| 523.55
#2008-12-31| 511.39
#2009-01-01| .
#2009-01-02| 523.48
#2009-01-05| 533.42
#2009-01-06| 540.51
#2009-01-07| 535.62
#2009-01-08| 525.83
#2009-01-09| 523.27
#2009-01-12| 507.76
#2009-01-13| 503.79
#2009-01-14| 472.66
#2009-01-15| 458.57
#2009-01-16| 461.79
#2009-01-19| .
#2009-01-20| 431.46
#2009-01-21| 442.50
#2009-01-22| 429.97
#2009-01-23| 418.85
#2009-01-26| 458.07
#2009-01-27| 449.31
#2009-01-28| 457.59
#2009-01-29| 444.59
#2009-01-30| 435.44
#2009-02-02| 426.89
#2009-02-03| 425.19
#2009-02-04| 429.63
#2009-02-05| 420.79
#2009-02-06| 440.26
#2009-02-09| 469.87
#2009-02-10| 479.86
#2009-02-11| 475.50
#2009-02-12| 462.12
#2009-02-13| 482.17
#2009-02-16| .
#2009-02-17| 407.83
#2009-02-18| 397.33
#2009-02-19| 419.77
#2009-02-20| 405.25
#2009-02-23| 409.20
#2009-02-24| 409.02
#2009-02-25| 412.23
#2009-02-26| 431.56
#2009-02-27| 425.77
#2009-03-02| 411.35
#2009-03-03| 414.03
#2009-03-04| 432.56
#2009-03-05| 424.36
#2009-03-06| 434.20
#2009-03-09| 434.22
#2009-03-10| 472.13
#2009-03-11| 471.29
#2009-03-12| 464.39
#2009-03-13| 480.97
#2009-03-16| 489.83
#2009-03-17| 485.89
#2009-03-18| 473.60
#2009-03-19| 508.08
#2009-03-20| 507.59
#2009-03-23| 539.56
#2009-03-24| 525.27
#2009-03-25| 540.43
#2009-03-26| 542.18
#2009-03-27| 520.20
#2009-03-30| 487.99
#2009-03-31| 496.52
#2009-04-01| 508.45
#2009-04-02| 550.16
#2009-04-03| 550.70
#2009-04-06| 548.49
#2009-04-07| 544.11
#2009-04-08| 562.55
#2009-04-09| 596.79
#2009-04-10| .
#2009-04-13| 589.11
#2009-04-14| 592.30
#2009-04-15| 583.52
#2009-04-16| 590.88
#2009-04-17| 592.59
#2009-04-20| 556.00
#2009-04-21| 550.77
#2009-04-22| 568.82
#2009-04-23| 586.11
#2009-04-24| 597.93
#2009-04-27| 582.05
#2009-04-28| 572.04
#2009-04-29| 603.29
#2009-04-30| 607.35
#2009-05-01| 608.42
#2009-05-04| 635.25
#2009-05-05| 642.52
#2009-05-06| 657.84
#2009-05-07| 677.85
#2009-05-08| 688.38
#2009-05-11| 687.54
#2009-05-12| 708.47
#2009-05-13| 678.87
#2009-05-14| 676.25
#2009-05-15| 681.69
#2009-05-18| 688.37
#2009-05-19| 710.03
#2009-05-20| 746.68
#2009-05-21| 711.23
#2009-05-22| 727.21
#2009-05-25| .
#2009-05-26| 712.42
#2009-05-27| 724.04
#2009-05-28| 726.29
#2009-05-29| 752.29
#2009-06-01| 803.58
#2009-06-02| 803.09
#2009-06-03| 749.86
#2009-06-04| 753.63
#2009-06-05| 765.06
#2009-06-08| 736.79
#2009-06-09| 744.03
#2009-06-10| 762.40
#2009-06-11| 769.76
#2009-06-12| 768.68
#2009-06-15| 727.82
#2009-06-16| 737.49
#2009-06-17| 703.18
#2009-06-18| 700.01
#2009-06-19| 704.45
#2009-06-22| 659.24
#2009-06-23| 647.04
#2009-06-24| 681.84
#2009-06-25| 667.57
#2009-06-26| 674.86
#2009-06-29| 688.83
#2009-06-30| 682.67
#2009-07-01| 711.10
#2009-07-02| 685.73
#2009-07-03| .
#2009-07-06| 649.90
#2009-07-07| 654.06
#2009-07-08| 634.09
#2009-07-09| 633.17
#2009-07-10| 609.63
#2009-07-13| 617.34
#2009-07-14| 631.80
#2009-07-15| 669.30
#2009-07-16| 672.55
#2009-07-17| 685.09
#2009-07-20| 713.72
#2009-07-21| 726.27
#2009-07-22| 710.87
#2009-07-23| 743.56
#2009-07-24| 744.80
#2009-07-27| 755.59
#2009-07-28| 731.02
#2009-07-29| 718.49
#2009-07-30| 760.51
#2009-07-31| 765.98
#2009-08-03| 810.16
#2009-08-04| 804.78
#2009-08-05| 791.86
#2009-08-06| 791.46
#2009-08-07| 801.07
#2009-08-10| 788.87
#2009-08-11| 756.48
#2009-08-12| 763.33
#2009-08-13| 787.36
#2009-08-14| 770.70
#2009-08-17| 734.87
#2009-08-18| 738.78
#2009-08-19| 748.78
#2009-08-20| 770.25
#2009-08-21| 803.07
#2009-08-24| 823.84
#2009-08-25| 829.10
#2009-08-26| 807.48
#2009-08-27| 791.86
#2009-08-28| 813.30
#2009-08-31| 795.56
#2009-09-01| 797.69
#2009-09-02| 768.93
#2009-09-03| 779.66
#2009-09-04| 776.59
#2009-09-07| .
#2009-09-08| 819.91
#2009-09-09| 831.68
#2009-09-10| 830.63
#2009-09-11| 848.53
#2009-09-14| 840.57
#2009-09-15| 853.30
#2009-09-16| 873.67
#2009-09-17| 877.40
#2009-09-18| 879.12
#2009-09-21| 850.61
#2009-09-22| 881.40
#2009-09-23| 880.17
#2009-09-24| 867.87
#2009-09-25| 864.06
#2009-09-28| 876.66
#2009-09-29| 875.69
#2009-09-30| 868.58
#2009-10-01| 876.39
#2009-10-02| 850.99
#2009-10-05| 857.37
#2009-10-06| 891.52
#2009-10-07| 888.78
#2009-10-08| 918.28
#2009-10-09| 932.63
#2009-10-12| 968.16
#2009-10-13| 947.90
#2009-10-14| 984.54
#2009-10-15| 974.14
#2009-10-16| 952.92
#2009-10-19| 982.61
#2009-10-20| 988.50
#2009-10-21| 997.09
#2009-10-22| 986.44
#2009-10-23| 996.03
#2009-10-26| 988.08
#2009-10-27| 958.77
#2009-10-28| 911.15
#2009-10-29| 934.96
#2009-10-30| 901.37
#2009-11-02| 915.40
#2009-11-03| 878.06
#2009-11-04| 893.41
#2009-11-05| 919.61
#2009-11-06| 903.15
#2009-11-09| 949.68
#2009-11-10| 963.23
#2009-11-11| 965.09
#2009-11-12| 953.99
#2009-11-13| 948.07
#2009-11-16| 987.99
#2009-11-17| 970.12
#2009-11-18| 975.72
#2009-11-19| 949.35
#2009-11-20| 940.44
#2009-11-23| 962.56
#2009-11-24| 945.92
#2009-11-25| 937.71
#2009-11-26| .
#2009-11-27| 907.91
#2009-11-30| 910.35
#2009-12-01| 936.79
#2009-12-02| 938.22
#2009-12-03| 941.53
#2009-12-04| 953.98
#2009-12-07| 933.52
#2009-12-08| 905.12
#2009-12-09| 898.41
#2009-12-10| 903.77
#2009-12-11| 909.90
#2009-12-14| 919.05
#2009-12-15| 922.77
#2009-12-16| 950.15
#2009-12-17| 916.20
#2009-12-18| 922.65
#2009-12-21| 936.03
#2009-12-22| 929.90
#2009-12-23| 940.11
#2009-12-24| 946.52
#2009-12-25| .
#2009-12-28| 951.62
#2009-12-29| 952.04
#2009-12-30| 939.44
#2009-12-31| 950.09
#2010-01-01| .
#2010-01-04| 959.87
#2010-01-05| 971.77
#2010-01-06| 973.49
#2010-01-07| 971.59
#2010-01-08| 973.30
#2010-01-11|1025.06
#2010-01-12|1008.68
#2010-01-13|1011.69
#2010-01-14|1022.93
#2010-01-15|1012.25
#2010-01-18| .
#2010-01-19|1029.32
#2010-01-20|1011.69
#2010-01-21| 997.19
#2010-01-22| 975.96
#2010-01-25| 975.08
#2010-01-26| 954.45
#2010-01-27| 954.36
#2010-01-28| 961.57
#2010-01-29| 971.11
#2010-02-01| 973.77
#2010-02-02| 987.30
#2010-02-03| 987.64
#2010-02-04| 949.86
#2010-02-05| 914.57
#2010-02-08| 893.38
#2010-02-09| 906.70
#2010-02-10| 902.06
#2010-02-11| 900.55
#2010-02-12| 890.02
#2010-02-15| .
#2010-02-16| 927.93
#2010-02-17| 930.70
#2010-02-18| 919.28
#2010-02-19| 925.22
#2010-02-22| 927.43
#2010-02-23| 919.93
#2010-02-24| 908.35
#2010-02-25| 885.83
#2010-02-26| 907.70
#2010-03-01| 922.63
#2010-03-02| 936.61
#2010-03-03| 947.74
#2010-03-04| 948.42
#2010-03-05| 969.95
#2010-03-08| 975.59
#2010-03-09| 971.04
#2010-03-10| 974.63
#2010-03-11| 969.18
#2010-03-12| 984.93
#2010-03-15| 970.79
#2010-03-16| 992.95
#2010-03-17|1006.93
#2010-03-18| 995.64
#2010-03-19| 992.94
#2010-03-22| 987.47
#2010-03-23| 989.65
#2010-03-24| 982.43
#2010-03-25| 996.63
#2010-03-26| 994.18
#2010-03-29|1010.51
#2010-03-30|1016.36
#2010-03-31|1022.16
#2010-04-01|1047.22
#2010-04-02| .
#2010-04-05|1057.12
#2010-04-06|1057.61
#2010-04-07|1048.12
#2010-04-08|1037.20
#2010-04-09|1057.14
#2010-04-12|1068.20
#2010-04-13|1061.53
#2010-04-14|1088.15
#2010-04-15|1090.19
#2010-04-16|1065.69
#2010-04-19|1038.81
#2010-04-20|1050.46
#2010-04-21|1045.38
#2010-04-22|1027.09
#2010-04-23|1044.77
#2010-04-26|1059.58
#2010-04-27|1040.01
#2010-04-28|1011.78
#2010-04-29|1034.74
#2010-04-30|1027.91
#2010-05-03|1021.60
#2010-05-04| 980.62
#2010-05-05| 951.55
#2010-05-06| 934.16
#2010-05-07| 882.27
#2010-05-10| 921.68
#2010-05-11| 936.88
#2010-05-12| 975.96
#2010-05-13| 970.73
#2010-05-14| 935.12
#2010-05-17| 932.34
#2010-05-18| 943.81
#2010-05-19| 901.05
#2010-05-20| 851.79
#2010-05-21| 863.63
#2010-05-24| 871.04
#2010-05-25| 812.73
#2010-05-26| 867.66
#2010-05-27| 897.39
#2010-05-28| 903.33
#2010-05-31| .
#2010-06-01| 896.72
#2010-06-02| 905.30
#2010-06-03| 914.03
#2010-06-04| 885.93
#2010-06-07| 869.35
#2010-06-08| 859.64
#2010-06-09| 875.66
#2010-06-10| 892.77
#2010-06-11| 892.56
#2010-06-14| 899.06
#2010-06-15| 921.33
#2010-06-16| 921.96
#2010-06-17| 922.41
#2010-06-18| 930.20
#2010-06-21| 954.17
#2010-06-22| 937.62
#2010-06-23| 922.38
#2010-06-24| 914.36
#2010-06-25| 904.13
#2010-06-28| 914.68
#2010-06-29| 880.88
#2010-06-30| 877.53
#2010-07-01| 856.07
#2010-07-02| 882.69
#2010-07-05| .
#2010-07-06| 909.34
#2010-07-07| 908.35
#2010-07-08| 915.30
#2010-07-09| 916.48
#2010-07-12| 928.97
#2010-07-13| 947.36
#2010-07-14| 947.61
#2010-07-15| 944.86
#2010-07-16| 936.93
#2010-07-19| 938.66
#2010-07-20| 934.94
#2010-07-21| 956.78
#2010-07-22| 977.00
#2010-07-23| 971.25
#2010-07-26| 988.23
#2010-07-27| 997.43
#2010-07-28| 994.27
#2010-07-29|1008.77
#2010-07-30| 993.18
#2010-08-02|1028.30
#2010-08-03|1021.32
#2010-08-04|1022.11
#2010-08-05|1018.20
#2010-08-06|1019.48
#2010-08-09|1023.96
#2010-08-10|1001.03
#2010-08-11| 973.34
#2010-08-12| 969.44
#2010-08-13| 964.84
#2010-08-16| 973.69
#2010-08-17| 985.99
#2010-08-18| 981.91
#2010-08-19| 972.24
#2010-08-20| 957.09
#2010-08-23| 955.62
#2010-08-24| 936.85
#2010-08-25| 928.49
#2010-08-26| 949.42
#2010-08-27| 955.70
#2010-08-30| 956.51
#2010-08-31| 958.45
#2010-09-01| 980.27
#2010-09-02| 985.30
#2010-09-03| 993.65
#2010-09-06| .
#2010-09-07| 981.47
#2010-09-08| 993.63
#2010-09-09|1001.17
#2010-09-10|1000.50
#2010-09-13|1020.41
#2010-09-14|1018.84
#2010-09-15|1016.90
#2010-09-16|1004.13
#2010-09-17|1004.69
#2010-09-20|1011.38
#2010-09-21|1016.43
#2010-09-22|1021.06
#2010-09-23|1013.63
#2010-09-24|1026.03
#2010-09-27|1026.14
#2010-09-28|1027.16
#2010-09-29|1033.02
#2010-09-30|1044.02
#2010-10-01|1052.58
#2010-10-04|1056.67
#2010-10-05|1079.45
#2010-10-06|1088.23
#2010-10-07|1082.79
#2010-10-08|1080.24
#2010-10-11|1093.02
#2010-10-12|1086.58
#2010-10-13|1103.75
#2010-10-14|1101.37
#2010-10-15|1092.91
#2010-10-18|1096.20
#2010-10-19|1076.90
#2010-10-20|1079.37
#2010-10-21|1101.15
#2010-10-22|1102.96
#2010-10-25|1112.39
#2010-10-26|1103.65
#2010-10-27|1081.79
#2010-10-28|1087.93
#2010-10-29|1092.77
#2010-11-01|1099.42
#2010-11-02|1106.45
#2010-11-03|1107.67
#2010-11-04|1126.21
#2010-11-05|1120.72
#2010-11-08|1124.14
#2010-11-09|1144.65
#2010-11-10|1121.50
#2010-11-11|1111.68
#2010-11-12|1104.12
#2010-11-15|1098.04
#2010-11-16|1076.37
#2010-11-17|1075.35
#2010-11-18|1091.05
#2010-11-19|1092.91
#2010-11-22|1079.05
#2010-11-23|1056.73
#2010-11-24|1072.10
#2010-11-25| .
#2010-11-26|1059.13
#2010-11-29|1040.24
#2010-11-30|1048.01
#2010-12-01|1074.52
#2010-12-02|1097.27
#2010-12-03|1112.71
#2010-12-06|1122.46
#2010-12-07|1130.05
#2010-12-08|1112.25
#2010-12-09|1110.42
#2010-12-10|1109.88
#2010-12-13|1126.38
#2010-12-14|1129.26
#2010-12-15|1129.09
#2010-12-16|1114.21
#2010-12-17|1113.85
#2010-12-20|1105.07
#2010-12-21|1118.70
#2010-12-22|1126.78
#2010-12-23|1130.69
#2010-12-24| .
#2010-12-27|1129.77
#2010-12-28|1126.69
#2010-12-29|1131.57
#2010-12-30|1136.74
#2010-12-31|1138.89
#2011-01-03|1142.17
#2011-01-04|1143.62
#2011-01-05|1141.30
#2011-01-06|1140.34
#2011-01-07|1132.49
#2011-01-10|1123.71
#2011-01-11|1146.98
#2011-01-12|1187.31
#2011-01-13|1191.91
#2011-01-14|1186.20
#2011-01-17| .
#2011-01-18|1198.51
#2011-01-19|1199.31
#2011-01-20|1167.09
#2011-01-21|1183.21
#2011-01-24|1171.14
#2011-01-25|1169.43
#2011-01-26|1187.08
#2011-01-27|1192.37
#2011-01-28|1165.71
#2011-01-31|1160.93
#2011-02-01|1192.89
#2011-02-02|1203.80
#2011-02-03|1187.63
#2011-02-04|1202.65
#2011-02-07|1206.20
#2011-02-08|1194.51
#2011-02-09|1191.40
#2011-02-10|1158.28
#2011-02-11|1170.66
#2011-02-14|1164.61
#2011-02-15|1160.06
#2011-02-16|1167.45
#2011-02-17|1160.37
#2011-02-18|1164.96
#2011-02-21| .
#2011-02-22|1160.80
#2011-02-23|1157.91
#2011-02-24|1166.99
#2011-02-25|1186.12
#2011-02-28|1204.48
#2011-03-01|1192.09
#2011-03-02|1205.23
#2011-03-03|1222.15
#2011-03-04|1225.17
#2011-03-07|1229.22
#2011-03-08|1230.08
#2011-03-09|1229.46
#2011-03-10|1198.47
#2011-03-11|1194.48
#2011-03-14|1208.18
#2011-03-15|1188.51
#2011-03-16|1184.18
#2011-03-17|1204.35
#2011-03-18|1214.35
#2011-03-21|1228.45
#2011-03-22|1226.89
#2011-03-23|1231.94
#2011-03-24|1250.41
#2011-03-25|1256.74
#2011-03-28|1257.32
#2011-03-29|1242.79
#2011-03-30|1254.26
#2011-03-31|1260.47
#2011-04-01|1284.87
#2011-04-04|1300.29
#2011-04-05|1301.42
#2011-04-06|1321.13
#2011-04-07|1314.17
#2011-04-08|1327.05
#2011-04-11|1323.16
#2011-04-12|1294.82
#2011-04-13|1302.62
#2011-04-14|1282.18
#2011-04-15|1284.69
#2011-04-18|1229.12
#2011-04-19|1257.29
#2011-04-20|1288.32
#2011-04-21|1296.62
#2011-04-22| .
#2011-04-25|1292.46
#2011-04-26|1296.12
#2011-04-27|1288.47
#2011-04-28|1302.70
#2011-04-29|1303.02
#2011-05-02|1305.04
#2011-05-03|1277.19
#2011-05-04|1255.83
#2011-05-05|1235.31
#2011-05-06|1246.65
#2011-05-09|1231.31
#2011-05-10|1240.51
#2011-05-11|1230.16
#2011-05-12|1205.62
#2011-05-13|1198.73
#2011-05-16|1195.67
#2011-05-17|1182.58
#2011-05-18|1195.87
#2011-05-19|1200.43
#2011-05-20|1179.44
#2011-05-23|1146.67
#2011-05-24|1170.76
#2011-05-25|1170.34
#2011-05-26|1173.92
#2011-05-27|1193.78
#2011-05-30| .
#2011-05-31|1216.74
#2011-06-01|1215.71
#2011-06-02|1217.29
#2011-06-03|1207.52
#2011-06-06|1207.79
#2011-06-07|1233.37
#2011-06-08|1230.68
#2011-06-09|1240.09
#2011-06-10|1227.12
#2011-06-13|1227.49
#2011-06-14|1230.88
#2011-06-15|1216.56
#2011-06-16|1199.44
#2011-06-17|1205.85
#2011-06-20|1188.82
#2011-06-21|1200.81
#2011-06-22|1201.21
#2011-06-23|1164.77
#2011-06-24|1179.44
#2011-06-27|1177.54
#2011-06-28|1193.73
#2011-06-29|1205.93
#2011-06-30|1216.15
#2011-07-01|1237.58
#2011-07-04| .
#2011-07-05|1239.49
#2011-07-06|1225.35
#2011-07-07|1256.16
#2011-07-08|1238.72
#2011-07-11|1205.76
#2011-07-12|1199.74
#2011-07-13|1221.99
#2011-07-14|1214.19
#2011-07-15|1212.87
#2011-07-18|1186.74
#2011-07-19|1202.70
#2011-07-20|1208.69
#2011-07-21|1233.41
#2011-07-22|1230.31
#2011-07-25|1227.92
#2011-07-26|1237.24
#2011-07-27|1224.70
#2011-07-28|1234.14
#2011-07-29|1226.89
#2011-08-01|1227.86
#2011-08-02|1214.40
#2011-08-03|1176.78
#2011-08-04|1138.61
#2011-08-05|1106.00
#2011-08-08|1028.65
#2011-08-09|1000.67
#2011-08-10| 952.99
#2011-08-11| 970.50
#2011-08-12| 993.52
#2011-08-15|1036.72
#2011-08-16|1025.89
#2011-08-17|1042.85
#2011-08-18| 986.93
#2011-08-19| 987.39
#2011-08-22| 994.01
#2011-08-23| 996.03
#2011-08-24|1009.27
#2011-08-25| 998.66
#2011-08-26|1005.32
#2011-08-29|1042.37
#2011-08-30|1040.32
#2011-08-31|1062.84
#2011-09-01|1055.68
#2011-09-02|1029.55
#2011-09-05| .
#2011-09-06| 998.02
#2011-09-07|1027.93
#2011-09-08|1034.32
#2011-09-09| 988.60
#2011-09-12| 959.66
#2011-09-13| 966.75
#2011-09-14| 965.56
#2011-09-15| 988.56
#2011-09-16| 981.96
#2011-09-19| 950.94
#2011-09-20| 972.62
#2011-09-21| 960.62
#2011-09-22| 877.91
#2011-09-23| 854.59
#2011-09-26| 858.51
#2011-09-27| 897.39
#2011-09-28| 895.24
#2011-09-29| 908.86
#2011-09-30| 880.06
#2011-10-03| 858.19
#2011-10-04| 815.89
#2011-10-05| 822.51
#2011-10-06| 851.97
#2011-10-07| 868.87
#2011-10-10| 901.56
#2011-10-11| 894.16
#2011-10-12| 929.19
#2011-10-13| 915.69
#2011-10-14| 945.99
#2011-10-17| 924.84
#2011-10-18| 928.41
#2011-10-19| 931.61
#2011-10-20| 911.89
#2011-10-21| 942.36
#2011-10-24| 970.79
#2011-10-25| 964.98
#2011-10-26| 975.10
#2011-10-27|1021.79
#2011-10-28|1027.93
#2011-10-31| 991.29
#2011-11-01| 948.91
#2011-11-02| 977.01
#2011-11-03| 989.29
#2011-11-04| 981.17
#2011-11-07| 989.51
#2011-11-08| 997.15
#2011-11-09| 958.76
#2011-11-10| 965.80
#2011-11-11| 977.71
#2011-11-14| 970.78
#2011-11-15| 967.13
#2011-11-16| 966.82
#2011-11-17| 958.69
#2011-11-18| 946.15
#2011-11-21| 898.09
#2011-11-22| 903.61
#2011-11-23| 887.70
#2011-11-24| .
#2011-11-25| 885.98
#2011-11-28| 924.31
#2011-11-29| 918.89
#2011-11-30| 968.59
#2011-12-01| 969.48
#2011-12-02| 969.14
#2011-12-05| 979.28
#2011-12-06| 935.26
#2011-12-07| 932.62
#2011-12-08| 923.58
#2011-12-09| 900.27
#2011-12-12| 866.10
#2011-12-13| 874.14
#2011-12-14| 861.05
#2011-12-15| 875.33
#2011-12-16| 866.71
#2011-12-19| 857.98
#2011-12-20| 881.04
#2011-12-21| 873.75
#2011-12-22| 880.18
#2011-12-23| 880.29
#2011-12-26| .
#2011-12-27| 882.12
#2011-12-28| 868.74
#2011-12-29| 866.44
#2011-12-30| 870.47
#2012-01-02| .
#2012-01-03| 904.57
#2012-01-04| 892.71
#2012-01-05| 881.67
#2012-01-06| 881.70
#2012-01-09| 885.39
#2012-01-10| 910.07
#2012-01-11| 899.92
#2012-01-12| 909.78
#2012-01-13| 899.69
#2012-01-16| .
#2012-01-17| 923.67
#2012-01-18| 936.79
#2012-01-19| 951.03
#2012-01-20| 947.04
#2012-01-23| 966.67
#2012-01-24| 962.09
#2012-01-25| 968.47
#2012-01-26| 999.46
#2012-01-27| 995.10
#2012-01-30| 986.73
#2012-01-31|1001.68
#2012-02-01|1025.94
#2012-02-02|1030.18
#2012-02-03|1039.54
#2012-02-06|1042.95
#2012-02-07|1047.82
#2012-02-08|1054.02
#2012-02-09|1045.64
#2012-02-10|1019.75
#2012-02-13|1042.94
#2012-02-14|1037.44
#2012-02-15|1046.06
#2012-02-16|1034.63
#2012-02-17|1050.02
#2012-02-20| .
#2012-02-21|1053.58
#2012-02-22|1042.20
#2012-02-23|1041.22
#2012-02-24|1084.64
#2012-02-27|1081.18
#2012-02-28|1077.12
#2012-02-29|1087.44
#2012-03-01|1085.98
#2012-03-02|1088.07
#2012-03-05|1089.30
#2012-03-06|1045.44
#2012-03-07|1047.86
#2012-03-08|1064.33
#2012-03-09|1060.83
#2012-03-12|1070.86
#2012-03-13|1082.19
#2012-03-14|1092.09
#2012-03-15|1099.99
#2012-03-16|1101.97
#2012-03-19|1086.67
#2012-03-20|1063.00
#2012-03-21|1057.86
#2012-03-22|1041.19
#2012-03-23|1053.39
#2012-03-26|1078.40
#2012-03-27|1071.98
#2012-03-28|1043.92
#2012-03-29|1025.73
#2012-03-30|1041.28
#2012-04-02|1048.16
#2012-04-03|1068.31
#2012-04-04|1032.33
#2012-04-05|1036.15
#2012-04-06| .
#2012-04-09|1020.76
#2012-04-10|1006.76
#2012-04-11|1017.80
#2012-04-12|1023.98
#2012-04-13|1017.91
#2012-04-16|1003.82
#2012-04-17|1006.91
#2012-04-18|1001.74
#2012-04-19|1012.07
#2012-04-20|1018.44
#2012-04-23| 992.02
#2012-04-24| 993.99
#2012-04-25| 999.50
#2012-04-26| 999.75
#2012-04-27|1014.92
#2012-04-30|1013.81
#2012-05-01|1014.76
#2012-05-02| 996.88
#2012-05-03| 993.54
#2012-05-04| 961.78
#2012-05-07| 954.26
#2012-05-08| 945.39
#2012-05-09| 933.48
#2012-05-10| 954.60
#2012-05-11| 952.48
#2012-05-14| 912.89
#2012-05-15| 906.74
#2012-05-16| 897.44
#2012-05-17| 867.56
#2012-05-18| 856.72
#2012-05-21| 873.52
#2012-05-22| 876.85
#2012-05-23| 835.69
#2012-05-24| 849.37
#2012-05-25| 841.04
#2012-05-28| .
#2012-05-29| 866.44
#2012-05-30| 838.96
#2012-05-31| 825.74
#2012-06-01| 818.03
#2012-06-04| 832.13
#2012-06-05| 834.55
#2012-06-06| 858.45
#2012-06-07| 876.70
#2012-06-08| 870.14
#2012-06-11| 873.48
#2012-06-12| 870.79
#2012-06-13| 885.42
#2012-06-14| 883.45
#2012-06-15| 902.12
#2012-06-18| 909.65
#2012-06-19| 922.05
#2012-06-20| 915.20
#2012-06-21| 898.07
#2012-06-22| 883.34
#2012-06-25| 867.89
#2012-06-26| 884.66
#2012-06-27| 897.05
#2012-06-28| 878.43
#2012-06-29| 924.18
#2012-07-02| 924.49
#2012-07-03| 950.63
#2012-07-04| .
#2012-07-05| 935.83
#2012-07-06| 918.85
#2012-07-09| 913.83
#2012-07-10| 920.28
#2012-07-11| 916.06
#2012-07-12| 903.18
#2012-07-13| 922.12
#2012-07-16| 924.01
#2012-07-17| 929.28
#2012-07-18| 934.35
#2012-07-19| 945.24
#2012-07-20| 930.29
#2012-07-23| 889.28
#2012-07-24| 886.48
#2012-07-25| 889.03
#2012-07-26| 915.84
#2012-07-27| 938.37
#2012-07-30| 947.78
#2012-07-31| 939.08
#2012-08-01| 937.57
#2012-08-02| 925.16
#2012-08-03| 958.94
#2012-08-06| 979.74
#2012-08-07| 981.32
#2012-08-08| 979.06
#2012-08-09| 982.33
#2012-08-10| 974.61
#2012-08-13| 976.52
#2012-08-14| 979.37
#2012-08-15| 974.77
#2012-08-16| 981.36
#2012-08-17| 973.62
#2012-08-20| 967.48
#2012-08-21| 989.69
#2012-08-22| 982.15
#2012-08-23| 989.90
#2012-08-24| 983.05
#2012-08-27| 981.59
#2012-08-28| 979.08
#2012-08-29| 966.13
#2012-08-30| 952.81
#2012-08-31| 966.21
#2012-09-03| .
#2012-09-04| 968.87
#2012-09-05| 966.42
#2012-09-06| 993.87
#2012-09-07|1014.85
#2012-09-10|1016.46
#2012-09-11|1021.32
#2012-09-12|1022.79
#2012-09-13|1024.26
#2012-09-14|1082.18
#2012-09-17|1073.26
#2012-09-18|1053.77
#2012-09-19|1036.21
#2012-09-20|1030.07
#2012-09-21|1036.04
#2012-09-24|1026.60
#2012-09-25|1031.84
#2012-09-26| 998.92
#2012-09-27|1010.70
#2012-09-28|1008.98
#2012-10-01|1030.28
#2012-10-02|1029.68
#2012-10-03|1019.82
#2012-10-04|1018.67
#2012-10-05|1036.03
#2012-10-08|1025.67
#2012-10-09|1022.58
#2012-10-10|1021.37
#2012-10-11|1029.01
#2012-10-12|1022.18
#2012-10-15|1020.45
#2012-10-16|1035.91
#2012-10-17|1048.42
#2012-10-18|1044.39
#2012-10-19|1036.38
#2012-10-22|1039.76
#2012-10-23|1015.30
#2012-10-24|1012.81
#2012-10-25|1013.16
#2012-10-26|1005.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.46
#2012-11-01|1009.45
#2012-11-02|1007.19
#2012-11-05|1008.07
#2012-11-06|1011.93
#2012-11-07| 996.30
#2012-11-08| 992.80
#2012-11-09| 986.45
#2012-11-12| 984.98
#2012-11-13| 971.89
#2012-11-14| 969.78
#2012-11-15| 981.89
#2012-11-16| 971.62
#2012-11-19| 987.25
#2012-11-20| 989.08
#2012-11-21| 992.69
#2012-11-22| .
#2012-11-23|1005.18
#2012-11-26|1005.93
#2012-11-27|1000.04
#2012-11-28| 990.88
#2012-11-29|1002.82
#2012-11-30|1012.56
#2012-12-03|1024.56
#2012-12-04|1026.34
#2012-12-05|1038.00
#2012-12-06|1034.86
#2012-12-07|1034.83
#2012-12-10|1041.28
#2012-12-11|1047.59
#2012-12-12|1060.63
#2012-12-13|1055.67
#2012-12-14|1054.21
#2012-12-17|1054.89
#2012-12-18|1066.55
#2012-12-19|1068.41
#2012-12-20|1074.04
#2012-12-21|1064.55
#2012-12-24|1066.89
#2012-12-25|1068.45
#2012-12-26|1071.42
#2012-12-27|1081.69
#2012-12-28|1079.53
#2012-12-31|1075.86
#2013-01-01|1075.86
#2013-01-02|1095.67
#2013-01-03|1091.15
#2013-01-04|1082.58
#2013-01-07|1084.74
#2013-01-08|1097.86
#2013-01-09|1102.74
#2013-01-10|1103.86
#2013-01-11|1104.20
#2013-01-14|1117.60
#2013-01-15|1110.07
#2013-01-16|1116.01
#2013-01-17|1129.63
#2013-01-18|1132.21
#2013-01-21|1132.96
#2013-01-22|1123.69
#2013-01-23|1131.21
#2013-01-24|1133.80
#2013-01-25|1133.94
#2013-01-28|1123.82
#2013-01-29|1125.46
#2013-01-30|1113.61
#2013-01-31|1115.63
#2013-02-01|1129.36
#2013-02-04|1119.00
#2013-02-05|1119.07
#2013-02-06|1112.02
#2013-02-07|1096.58
#2013-02-08|1101.95
#2013-02-11|1092.82
#2013-02-12|1095.38
#2013-02-13|1106.14
#2013-02-14|1091.77
#2013-02-15|1089.02
#2013-02-18|1091.70
#2013-02-19|1098.44
#2013-02-20|1093.91
#2013-02-21|1070.09
#2013-02-22|1065.97
#2013-02-25|1073.47
#2013-02-26|1056.87
#2013-02-27|1063.60
#2013-02-28|1066.66
#2013-03-01|1060.90
#2013-03-04|1057.29
#2013-03-05|1072.93
#2013-03-06|1078.79
#2013-03-07|1080.95
#2013-03-08|1083.32
#2013-03-11|1086.54
#2013-03-12|1085.81
#2013-03-13|1076.36
#2013-03-14|1078.63
#2013-03-15|1086.60
#2013-03-18|1065.59
#2013-03-19|1049.42
#2013-03-20|1056.39
#2013-03-21|1053.18
#2013-03-22|1047.26
#2013-03-25|1037.05
#2013-03-26|1036.52
#2013-03-27|1037.16
#2013-03-28|1049.71
#2013-03-29|1053.17
#2013-04-01|1050.54
#2013-04-02|1048.21
#2013-04-03|1034.23
#2013-04-04|1028.34
#2013-04-05|1026.39
#2013-04-08|1038.55
#2013-04-09|1048.82
#2013-04-10|1056.34
#2013-04-11|1055.08
#2013-04-12|1047.90
#2013-04-15|1029.67
#2013-04-16|1024.69
#2013-04-17|1008.53
#2013-04-18|1001.28
#2013-04-19|1005.20
#2013-04-22|1001.43
#2013-04-23|1002.40
#2013-04-24|1022.92
#2013-04-25|1029.90
#2013-04-26|1028.49
#2013-04-29|1035.14
#2013-04-30|1050.62
#2013-05-01|1044.33
#2013-05-02|1052.86
#2013-05-03|1072.17
#2013-05-06|1075.85
#2013-05-07|1085.89
#2013-05-08|1096.32
#2013-05-09|1088.86
#2013-05-10|1076.43
#2013-05-13|1073.72
#2013-05-14|1085.12
#2013-05-15|1077.03
#2013-05-16|1071.95
#2013-05-17|1078.99
#2013-05-20|1078.33
#2013-05-21|1087.73
#2013-05-22|1104.76
#2013-05-23|1073.48
#2013-05-24|1070.69
#2013-05-27|1071.73
#2013-05-28|1074.48
#2013-05-29|1048.05
#2013-05-30|1041.45
#2013-05-31|1031.14
#2013-06-03|1000.83
#2013-06-04|1017.77
#2013-06-05|1001.04
#2013-06-06| 983.96
#2013-06-07|1010.62
#2013-06-10| 995.55
#2013-06-11| 975.19
#2013-06-12| 988.32
#2013-06-13| 981.35
#2013-06-14|1009.46
#2013-06-17|1012.66
#2013-06-18|1005.56
#2013-06-19| 995.58
#2013-06-20| 938.95
#2013-06-21| 930.39
#2013-06-24| 916.19
#2013-06-25| 923.11
#2013-06-26| 939.54
#2013-06-27| 942.40
#2013-06-28| 956.40
#2013-07-01| 958.78
#2013-07-02| 959.00
#2013-07-03| 942.32
#2013-07-04| 958.20
#2013-07-05| 940.51
#2013-07-08| 938.74
#2013-07-09| 940.31
#2013-07-10| 936.30
#2013-07-11| 964.60
#2013-07-12| 986.57
#2013-07-15| 997.34
#2013-07-16|1007.41
#2013-07-17|1022.32
#2013-07-18|1014.09
#2013-07-19|1014.33
#2013-07-22|1013.87
#2013-07-23|1016.21
#2013-07-24|1006.78
#2013-07-25| 998.11
#2013-07-26| 989.81
#2013-07-29| 990.38
#2013-07-30| 987.77
#2013-07-31| 977.64
#2013-08-01| 986.60
#2013-08-02| 996.71
#2013-08-05| 996.29
#2013-08-06| 981.39
#2013-08-07| 979.93
#2013-08-08| 988.89
#2013-08-09| 998.80
#2013-08-12|1003.93
#2013-08-13|1008.25
#2013-08-14|1018.59
#2013-08-15| 998.06
#2013-08-16| 999.98
#2013-08-19| 994.00
#2013-08-20| 991.25
#2013-08-21| 977.85
#2013-08-22| 983.50
#2013-08-23| 984.81
#2013-08-26| 984.09
#2013-08-27| 958.75
#2013-08-28| 951.85
#2013-08-29| 953.99
#2013-08-30| 949.58
#2013-09-02| 959.46
#2013-09-03| 948.91
#2013-09-04| 949.63
#2013-09-05| 958.04
#2013-09-06| 967.31
#2013-09-09| 997.01
#2013-09-10|1015.97
#2013-09-11|1021.46
#2013-09-12|1026.50
#2013-09-13|1018.69
#2013-09-16|1046.63
#2013-09-17|1050.42
#2013-09-18|1044.66
#2013-09-19|1089.97
#2013-09-20|1075.38
#2013-09-23|1065.77
#2013-09-24|1062.14
#2013-09-25|1064.84
#2013-09-26|1059.27
#2013-09-27|1050.76
#2013-09-30|1042.04
#2013-10-01|1059.20
#2013-10-02|1051.15
#2013-10-03|1059.09
#2013-10-04|1063.90
#2013-10-07|1063.96
#2013-10-08|1074.83
#2013-10-09|1067.84
#2013-10-10|1087.50
#2013-10-11|1085.78
#2013-10-14|1085.35
#2013-10-15|1094.63
#2013-10-16|1098.91
#2013-10-17|1097.77
#2013-10-18|1109.57
#2013-10-21|1119.90
#2013-10-22|1125.44
#2013-10-23|1108.67
#2013-10-24|1112.28
#2013-10-25|1110.69
#2013-10-28|1111.86
#2013-10-29|1111.91
#2013-10-30|1112.48
#2013-10-31|1096.89
#2013-11-01|1086.49
#2013-11-04|1090.35
#2013-11-05|1073.88
#2013-11-06|1080.95
#2013-11-07|1078.92
#2013-11-08|1055.86
#2013-11-11|1045.61
#2013-11-12|1050.94
#2013-11-13|1033.94
#2013-11-14|1054.50
#2013-11-15|1061.50
#2013-11-18|1083.04
#2013-11-19|1074.61
#2013-11-20|1068.89
#2013-11-21|1057.36
#2013-11-22|1069.66
#2013-11-25|1068.86
#2013-11-26|1056.21
#2013-11-27|1045.74
#2013-11-28|1048.56
#2013-11-29|1053.23
#2013-12-02|1039.52
#2013-12-03|1022.21
#2013-12-04|1016.84
#2013-12-05|1013.59
#2013-12-06|1032.20
#2013-12-09|1041.57
#2013-12-10|1041.75
#2013-12-11|1038.46
#2013-12-12|1028.06
#2013-12-13|1029.19
#2013-12-16|1038.47
#2013-12-17|1028.90
#2013-12-18|1034.28
#2013-12-19|1026.39
#2013-12-20|1027.59
#2013-12-23|1033.50
#2013-12-24|1036.47
#2013-12-25|1028.47
#2013-12-26|1022.73
#2013-12-27|1017.29
#2013-12-30|1029.34
#2013-12-31|1025.53
#2014-01-01|1025.53
#2014-01-02|1017.55
#2014-01-03|1010.48
#2014-01-06| 997.47
#2014-01-07| 997.16
#2014-01-08| 991.50
#2014-01-09| 986.03
#2014-01-10|1000.00
#2014-01-13| 999.57
#2014-01-14| 997.31
#2014-01-15|1001.20
#2014-01-16| 992.99
#2014-01-17| 986.09
#2014-01-20| 984.94
#2014-01-21| 988.79
#2014-01-22| 990.55
#2014-01-23| 979.68
#2014-01-24| 956.60
#2014-01-27| 950.94
#2014-01-28| 948.35
#2014-01-29| 931.89
#2014-01-30| 937.14
#2014-01-31| 926.90
#2014-02-03| 920.43
#2014-02-04| 924.47
#2014-02-05| 937.39
#2014-02-06| 958.59
#2014-02-07| 961.45
#2014-02-10| 958.93
#2014-02-11| 967.26
#2014-02-12| 976.42
#2014-02-13| 960.65
#2014-02-14| 974.27
#2014-02-17| 980.92
#2014-02-18| 972.98
#2014-02-19| 957.20
#2014-02-20| 954.30
#2014-02-21| 963.17
#2014-02-24| 968.45
#2014-02-25| 950.94
#2014-02-26| 935.07
#2014-02-27| 924.03
#2014-02-28| 937.00
#2014-03-03| 850.08
#2014-03-04| 890.41
#2014-03-05| 888.29
#2014-03-06| 890.65
#2014-03-07| 879.52
#2014-03-10| 873.92
#2014-03-11| 862.39
#2014-03-12| 845.67
#2014-03-13| 833.35
#2014-03-14| 830.88
#2014-03-17| 861.22
#2014-03-18| 885.82
#2014-03-19| 882.81
#2014-03-20| 875.91
#2014-03-21| 867.66
#2014-03-24| 863.15
#2014-03-25| 886.60
#2014-03-26| 910.34
#2014-03-27| 900.86
#2014-03-28| 913.58
#2014-03-31| 938.08
#2014-04-01| 943.95
#2014-04-02| 940.39
#2014-04-03| 934.31
#2014-04-04| 949.02
#2014-04-07| 931.40
#2014-04-08| 938.65
#2014-04-09| 929.92
#2014-04-10| 944.75
#2014-04-11| 935.91
#2014-04-14| 924.42
#2014-04-15| 900.48
#2014-04-16| 903.83
#2014-04-17| 920.12
#2014-04-18| 930.42
#2014-04-21| 924.18
#2014-04-22| 922.43
#2014-04-23| 918.13
#2014-04-24| 902.80
#2014-04-25| 887.52
#2014-04-28| 898.59
#2014-04-29| 909.13
#2014-04-30| 913.90
#2014-05-01| 915.73
#2014-05-02| 914.50
#2014-05-05| 910.38
#2014-05-06| 925.05
#2014-05-07| 948.91
#2014-05-08| 954.86
#2014-05-09| 946.94
#2014-05-12| 952.78
#2014-05-13| 960.23
#2014-05-14| 964.97
#2014-05-15| 957.31
#2014-05-16| 961.40
#2014-05-19| 976.38
#2014-05-20| 979.34
#2014-05-21| 991.91
#2014-05-22|1000.31
#2014-05-23|1006.21
#2014-05-26|1011.01
#2014-05-27| 989.79
#2014-05-28| 990.15
#2014-05-29|1005.54
#2014-05-30| 993.89
#2014-06-02|1002.08
#2014-06-03|1000.45
#2014-06-04|1001.67
#2014-06-05|1011.02
#2014-06-06|1029.22
#2014-06-09|1029.21
#2014-06-10|1036.84
#2014-06-11|1028.61
#2014-06-12|1030.87
#2014-06-13|1024.86
#2014-06-16|1014.59
#2014-06-17|1009.07
#2014-06-18|1018.85
#2014-06-19|1028.44
#2014-06-20|1019.13
#2014-06-23|1028.59
#2014-06-24|1049.71
#2014-06-25|1032.86
#2014-06-26|1023.68
#2014-06-27|1026.69
#2014-06-30|1023.68
#2014-07-01|1017.44
#2014-07-02|1026.45
#2014-07-03|1028.66
#2014-07-04|1014.79
#2014-07-07|1030.88
#2014-07-08|1036.40
#2014-07-09|1040.56
#2014-07-10|1027.90
#2014-07-11|1031.87
#2014-07-14|1030.16
#2014-07-15|1027.71
#2014-07-16|1034.60
#2014-07-17|1010.73
#2014-07-18|1000.06
#2014-07-21| 983.45
#2014-07-22| 998.85
#2014-07-23|1004.95
#2014-07-24|1006.02
#2014-07-25| 998.05
#2014-07-28| 978.83
#2014-07-29| 976.18
#2014-07-30| 973.86
#2014-07-31| 960.73
#2014-08-01| 961.46
#2014-08-04| 961.61
#2014-08-05| 946.44
#2014-08-06| 928.56
#2014-08-07| 922.44
#2014-08-08| 929.04
#2014-08-11| 942.16
#2014-08-12| 941.39
#2014-08-13| 956.57
#2014-08-14| 963.49
#2014-08-15| 962.22
#2014-08-18| 972.16
#2014-08-19| 980.22
#2014-08-20| 980.24
#2014-08-21| 991.13
#2014-08-22| 981.84
#2014-08-25| 986.25
#2014-08-26| 990.08
#2014-08-27| 989.39
#2014-08-28| 966.29
#2014-08-29| 951.50
#2014-09-01| 947.91
#2014-09-02| 947.99
#2014-09-03| 985.36
#2014-09-04| 987.58
#2014-09-05| 993.87
#2014-09-08| 990.67
#2014-09-09| 980.90
#2014-09-10| 976.83
#2014-09-11| 963.94
#2014-09-12| 957.97
#2014-09-15| 949.04
#2014-09-16| 955.03
#2014-09-17| 953.86
#2014-09-18| 947.94
#2014-09-19| 939.25
#2014-09-22| 927.64
#2014-09-23| 931.03
#2014-09-24| 933.32
#2014-09-25| 922.71
#2014-09-26| 914.29
#2014-09-29| 902.18
#2014-09-30| 905.11
#2014-10-01| 894.82
#2014-10-02| 885.68
#2014-10-03| 882.82
#2014-10-06| 899.87
#2014-10-07| 893.23
#2014-10-08| 876.34
#2014-10-09| 889.16
#2014-10-10| 867.16
#2014-10-13| 878.54
#2014-10-14| 875.50
#2014-10-15| 873.80
#2014-10-16| 864.72
#2014-10-17| 880.08
#2014-10-20| 874.43
#2014-10-21| 885.84
#2014-10-22| 879.85
#2014-10-23| 878.80
#2014-10-24| 879.74
#2014-10-27| 880.49
#2014-10-28| 892.39
#2014-10-29| 897.85
#2014-10-30| 909.93
#2014-10-31| 908.40
#2014-11-03| 896.72
#2014-11-04| 897.76
#2014-11-05| 880.29
#2014-11-06| 858.96
#2014-11-07| 854.76
#2014-11-10| 869.65
#2014-11-11| 861.34
#2014-11-12| 875.89
#2014-11-13| 863.25
#2014-11-14| 863.66
#2014-11-17| 862.52
#2014-11-18| 874.53
#2014-11-19| 873.42
#2014-11-20| 884.82
#2014-11-21| 893.54
#2014-11-24| 898.64
#2014-11-25| 892.14
#2014-11-26| 887.85
#2014-11-27| 880.25
#2014-11-28| 870.92
#2014-12-01| 864.02
#2014-12-02| 849.95
#2014-12-03| 861.88
#2014-12-04| 849.21
#2014-12-05| 838.89
#2014-12-08| 823.10
#2014-12-09| 812.80
#2014-12-10| 806.98
#2014-12-11| 791.92
#2014-12-12| 775.96
#2014-12-15| 735.68
#2014-12-16| 690.01
#2014-12-17| 724.26
#2014-12-18| 751.79
#2014-12-19| 757.24
#2014-12-22| 778.83
#2014-12-23| 770.08
#2014-12-24| 774.04
#2014-12-25| 774.35
#2014-12-26| 775.94
#2014-12-29| 765.90
#2014-12-30| 764.78
#2014-12-31| 745.72
#2015-01-01| 745.72
#2015-01-02| 746.31
#2015-01-05| 747.53
#2015-01-06| 746.66
#2015-01-07| 742.86
#2015-01-08| 779.23
#2015-01-09| 766.06
#2015-01-12| 755.85
#2015-01-13| 753.33
#2015-01-14| 754.38
#2015-01-15| 748.08
#2015-01-16| 745.42
#2015-01-19| 745.63
#2015-01-20| 741.99
#2015-01-21| 765.61
#2015-01-22| 782.92
#2015-01-23| 782.90
#2015-01-26| 767.12
#2015-01-27| 768.94
#2015-01-28| 755.71
#2015-01-29| 742.25
#2015-01-30| 735.45
#2015-02-02| 740.22
#2015-02-03| 758.91
#2015-02-04| 746.84
#2015-02-05| 760.39
#2015-02-06| 766.04
#2015-02-09| 765.04
#2015-02-10| 755.91
#2015-02-11| 755.97
#2015-02-12| 786.27
#2015-02-13| 809.83
#2015-02-16| 803.74
#2015-02-17| 795.36
#2015-02-18| 808.79
#2015-02-19| 808.00
#2015-02-20| 802.92
#2015-02-23| 797.54
#2015-02-24| 797.78
#2015-02-25| 793.12
#2015-02-26| 797.11
#2015-02-27| 787.47
#2015-03-02| 789.38
#2015-03-03| 788.31
#2015-03-04| 770.96
#2015-03-05| 773.93
#2015-03-06| 761.49
#2015-03-09| 764.07
#2015-03-10| 727.14
#2015-03-11| 730.16
#2015-03-12| 736.03
#2015-03-13| 713.79
#2015-03-16| 714.87
#2015-03-17| 726.49
#2015-03-18| 736.34
#2015-03-19| 748.50
#2015-03-20| 762.36
#2015-03-23| 768.69
#2015-03-24| 774.35
#2015-03-25| 776.60
#2015-03-26| 761.95
#2015-03-27| 753.03
#2015-03-30| 766.80
#2015-03-31| 763.32
#2015-04-01| 777.04
#2015-04-02| 791.69
#2015-04-03| 798.58
#2015-04-06| 816.37
#2015-04-07| 815.80
#2015-04-08| 821.15
#2015-04-09| 827.34
#2015-04-10| 828.32
#2015-04-13| 822.81
#2015-04-14| 829.05
#2015-04-15| 840.07
#2015-04-16| 856.23
#2015-04-17| 825.69
#2015-04-20| 832.11
#2015-04-21| 839.89
#2015-04-22| 832.10
#2015-04-23| 847.66
#2015-04-24| 855.33
#2015-04-27| 858.76
#2015-04-28| 865.32
#2015-04-29| 866.43
#2015-04-30| 861.23
#2015-05-01| 856.20
#2015-05-04| 855.31
#2015-05-05| 876.11
#2015-05-06| 880.33
#2015-05-07| 870.94
#2015-05-08| 876.74
#2015-05-11| 869.19
#2015-05-12| 885.65
#2015-05-13| 894.64
#2015-05-14| 886.90
#2015-05-15| 901.02
#2015-05-18| 901.87
#2015-05-19| 886.26
#2015-05-20| 873.68
#2015-05-21| 876.54
#2015-05-22| 875.11
#2015-05-25| 861.33
#2015-05-26| 847.79
#2015-05-27| 843.95
#2015-05-28| 830.75
#2015-05-29| 820.33
#2015-06-01| 807.20
#2015-06-02| 819.87
#2015-06-03| 812.58
#2015-06-04| 802.04
#2015-06-05| 794.28
#2015-06-08| 781.28
#2015-06-09| 791.06
#2015-06-10| 811.33
#2015-06-11| 808.44
#2015-06-12| 801.48
#2015-06-15| 802.25
#2015-06-16| 810.96
#2015-06-17| 806.29
#2015-06-18| 817.59
#2015-06-19| 811.03
#2015-06-22| 827.21
#2015-06-23| 814.89
#2015-06-24| 813.80
#2015-06-25| 805.07
#2015-06-26| 803.79
#2015-06-29| 790.97
#2015-06-30| 798.81
#2015-07-01| 791.58
#2015-07-02| 793.88
#2015-07-03| 785.87
#2015-07-06| 780.49
#2015-07-07| 762.70
#2015-07-08| 758.62
#2015-07-09| 771.92
#2015-07-10| 786.22
#2015-07-13| 789.87
#2015-07-14| 793.52
#2015-07-15| 793.74
#2015-07-16| 800.54
#2015-07-17| 794.70
#2015-07-20| 780.50
#2015-07-21| 785.25
#2015-07-22| 775.13
#2015-07-23| 763.04
#2015-07-24| 749.32
#2015-07-27| 739.68
#2015-07-28| 739.37
#2015-07-29| 752.70
#2015-07-30| 747.73
#2015-07-31| 758.50
#2015-08-03| 742.40
#2015-08-04| 741.37
#2015-08-05| 745.21
#2015-08-06| 730.80
#2015-08-07| 734.74
#2015-08-10| 739.62
#2015-08-11| 740.23
#2015-08-12| 740.54
#2015-08-13| 734.60
#2015-08-14| 734.83
#2015-08-17| 726.94
#2015-08-18| 713.48
#2015-08-19| 707.19
#2015-08-20| 709.44
#2015-08-21| 691.74
#2015-08-24| 662.66
#2015-08-25| 679.98
#2015-08-26| 677.82
#2015-08-27| 706.53
#2015-08-28| 717.61
#2015-08-31| 718.41
#2015-09-01| 704.54
#2015-09-02| 692.36
#2015-09-03| 708.01
#2015-09-04| 693.53
#2015-09-07| 682.34
#2015-09-08| 689.78
#2015-09-09| 693.51
#2015-09-10| 697.87
#2015-09-11| 696.10
#2015-09-14| 703.33
#2015-09-15| 706.97
#2015-09-16| 722.37
#2015-09-17| 721.07
#2015-09-18| 716.12
#2015-09-21| 709.82
#2015-09-22| 690.30
#2015-09-23| 686.76
#2015-09-24| 676.28
#2015-09-25| 684.85
#2015-09-28| 674.60
#2015-09-29| 681.07
#2015-09-30| 685.20
#2015-10-01| 681.98
#2015-10-02| 675.02
#2015-10-05| 702.17
#2015-10-06| 714.51
#2015-10-07| 731.33
#2015-10-08| 737.36
#2015-10-09| 757.19
#2015-10-12| 754.51
#2015-10-13| 743.80
#2015-10-14| 745.80
#2015-10-15| 753.48
#2015-10-16| 749.69
#2015-10-19| 746.02
#2015-10-20| 751.37
#2015-10-21| 738.01
#2015-10-22| 739.12
#2015-10-23| 743.86
#2015-10-26| 736.89
#2015-10-27| 725.54
#2015-10-28| 730.48
#2015-10-29| 715.96
#2015-10-30| 722.64
#2015-11-02| 742.44
#2015-11-03| 752.18
#2015-11-04| 750.88
#2015-11-05| 744.52
#2015-11-06| 724.33
#2015-11-09| 725.70
#2015-11-10| 724.65
#2015-11-11| 724.83
#2015-11-12| 719.52
#2015-11-13| 707.64
#2015-11-16| 707.40
#2015-11-17| 728.48
#2015-11-18| 736.01
#2015-11-19| 740.88
#2015-11-20| 744.03
#2015-11-23| 742.38
#2015-11-24| 716.84
#2015-11-25| 720.75
#2015-11-26| 714.78
#2015-11-27| 705.11
#2015-11-30| 698.22
#2015-12-01| 699.97
#2015-12-02| 692.12
#2015-12-03| 690.13
#2015-12-04| 681.86
#2015-12-07| 670.84
#2015-12-08| 657.49
#2015-12-09| 665.33
#2015-12-10| 663.52
#2015-12-11| 647.20
#2015-12-14| 637.26
#2015-12-15| 654.06
#2015-12-16| 660.44
#2015-12-17| 668.54
#2015-12-18| 656.96
#2015-12-21| 658.19
#2015-12-22| 658.98
#2015-12-23| 672.24
#2015-12-24| 672.27
#2015-12-25| 670.71
#2015-12-28| 662.88
#2015-12-29| 669.95
#2015-12-30| 658.20
#2015-12-31| 652.90
#2016-01-01| 652.90
#2016-01-04| 636.22
#2016-01-05| 636.88
#2016-01-06| 629.04
#2016-01-07| 629.80
#2016-01-08| 626.34
#2016-01-11| 605.43
#2016-01-12| 610.86
#2016-01-13| 615.31
#2016-01-14| 611.56
#2016-01-15| 588.23
#2016-01-18| 577.03
#2016-01-19| 584.56
#2016-01-20| 563.20
#2016-01-21| 561.53
#2016-01-22| 599.39
#2016-01-25| 595.31
#2016-01-26| 597.67
#2016-01-27| 610.76
#2016-01-28| 627.31
#2016-01-29| 642.65
#2016-02-01| 635.85
#2016-02-02| 617.07
#2016-02-03| 620.35
#2016-02-04| 647.95
#2016-02-05| 642.13
#2016-02-08| 622.33
#2016-02-09| 616.48
#2016-02-10| 618.17
#2016-02-11| 607.55
#2016-02-12| 615.95
#2016-02-15| 624.95
#2016-02-16| 623.08
#2016-02-17| 647.05
#2016-02-18| 653.46
#2016-02-19| 640.35
#2016-02-22| 660.78
#2016-02-23| 656.94
#2016-02-24| 643.20
#2016-02-25| 652.49
#2016-02-26| 654.86
#2016-02-29| 661.68
#2016-03-01| 669.20
#2016-03-02| 671.57
#2016-03-03| 685.87
#2016-03-04| 698.67
#2016-03-07| 709.14
#2016-03-08| 704.19
#2016-03-09| 710.34
#2016-03-10| 711.68
#2016-03-11| 721.74
#2016-03-14| 716.64
#2016-03-15| 708.78
#2016-03-16| 714.92
#2016-03-17| 747.01
#2016-03-18| 757.19
#2016-03-21| 755.69
#2016-03-22| 753.85
#2016-03-23| 735.89
#2016-03-24| 728.42
#2016-03-25| 728.35
#2016-03-28| 731.61
#2016-03-29| 731.05
#2016-03-30| 757.19
#2016-03-31| 763.88
#2016-04-01| 748.27
#2016-04-04| 755.49
#2016-04-05| 739.01
#2016-04-06| 738.92
#2016-04-07| 737.50
#2016-04-08| 753.67
#2016-04-11| 765.42
#2016-04-12| 765.46
#2016-04-13| 781.17
#2016-04-14| 775.68
#2016-04-15| 771.07
#2016-04-18| 769.98
#2016-04-19| 788.89
#2016-04-20| 792.97
#2016-04-21| 786.61
#2016-04-22| 785.13
#2016-04-25| 778.15
#2016-04-26| 782.11
#2016-04-27| 777.39
#2016-04-28| 795.70
#2016-04-29| 794.10
#2016-05-02| 788.98
#2016-05-03| 768.85
#2016-05-04| 755.36
#2016-05-05| 745.48
#2016-05-06| 743.50
#2016-05-09| 740.62
#2016-05-10| 736.63
#2016-05-11| 749.05
#2016-05-12| 747.11
#2016-05-13| 744.30
#2016-05-16| 749.49
#2016-05-17| 750.07
#2016-05-18| 744.89
#2016-05-19| 722.00
#2016-05-20| 723.14
#2016-05-23| 716.13
#2016-05-24| 731.15
#2016-05-25| 741.76
#2016-05-26| 743.61
#2016-05-27| 741.29
#2016-05-30| 747.24
#2016-05-31| 732.41
#2016-06-01| 723.66
#2016-06-02| 718.40
#2016-06-03| 737.33
#2016-06-06| 751.20
#2016-06-07| 764.92
#2016-06-08| 775.89
#2016-06-09| 762.19
#2016-06-10| 744.78
#2016-06-13| 735.67
#2016-06-14| 724.28
#2016-06-15| 731.73
#2016-06-16| 715.68
#2016-06-17| 730.46
#2016-06-20| 753.58
#2016-06-21| 752.33
#2016-06-22| 751.50
#2016-06-23| 764.15
#2016-06-24| 731.83
#2016-06-27| 710.37
#2016-06-28| 728.51
#2016-06-29| 743.05
#2016-06-30| 743.60
#2016-07-01| 744.51
#2016-07-04| 747.44
#2016-07-05| 737.22
#2016-07-06| 730.58
#2016-07-07| 739.75
#2016-07-08| 741.67
#2016-07-11| 752.86
#2016-07-12| 763.96
#2016-07-13| 762.90
#2016-07-14| 775.98
#2016-07-15| 775.89
#2016-07-18| 766.16
#2016-07-19| 759.73
#2016-07-20| 757.30
#2016-07-21| 749.62
#2016-07-22| 743.37
#2016-07-25| 746.14
#2016-07-26| 738.78
#2016-07-27| 741.63
#2016-07-28| 743.56
#2016-07-29| 745.62
#2016-08-01| 746.38
#2016-08-02| 740.82
#2016-08-03| 734.25
#2016-08-04| 749.62
#2016-08-05| 753.45
#2016-08-08| 767.04
#2016-08-09| 770.52
#2016-08-10| 768.64
#2016-08-11| 774.98
#2016-08-12| 774.73
#2016-08-15| 783.32
#2016-08-16| 782.23
#2016-08-17| 780.97
#2016-08-18| 783.06
#2016-08-19| 777.93
#2016-08-22| 776.47
#2016-08-23| 778.17
#2016-08-24| 768.24
#2016-08-25| 772.45
#2016-08-26| 778.17
#2016-08-29| 766.00
#2016-08-30| 764.70
#2016-08-31| 760.27
#2016-09-01| 756.54
#2016-09-02| 768.91
#2016-09-05| 777.70
#2016-09-06| 790.63
#2016-09-07| 795.02
#2016-09-08| 798.68
#2016-09-09| 779.33
#2016-09-12| 774.73
#2016-09-13| 770.35
#2016-09-14| 771.41
#2016-09-15| 772.85
#2016-09-16| 762.30
#2016-09-19| 774.82
#2016-09-20| 774.77
#2016-09-21| 778.88
#2016-09-22| 799.73
#2016-09-23| 793.08
#2016-09-26| 781.11
#2016-09-27| 773.33
#2016-09-28| 774.95
#2016-09-29| 783.96
#2016-09-30| 777.20
#2016-10-03| 786.02
#2016-10-04| 785.63
#2016-10-05| 786.11
#2016-10-06| 789.03
#2016-10-07| 789.87
#2016-10-10| 794.25
#2016-10-11| 786.52
#2016-10-12| 780.98
#2016-10-13| 771.68
#2016-10-14| 772.81
#2016-10-17| 768.21
#2016-10-18| 774.25
#2016-10-19| 783.03
#2016-10-20| 778.67
#2016-10-21| 777.59
#2016-10-24| 785.39
#2016-10-25| 786.14
#2016-10-26| 780.84
#2016-10-27| 780.01
#2016-10-28| 780.37
#2016-10-31| 782.90
#2016-11-01| 784.69
#2016-11-02| 767.89
#2016-11-03| 766.38
#2016-11-04| 753.36
#2016-11-07| 758.36
#2016-11-08| 766.95
#2016-11-09| 770.72
#2016-11-10| 770.20
#2016-11-11| 753.46
#2016-11-14| 743.65
#2016-11-15| 754.51
#2016-11-16| 753.57
#2016-11-17| 758.61
#2016-11-18| 750.85
#2016-11-21| 765.69
#2016-11-22| 768.13
#2016-11-23| 765.06
#2016-11-24| 768.84
#2016-11-25| 764.52
#2016-11-28| 764.37
#2016-11-29| 757.09
#2016-11-30| 766.66
#2016-12-01| 772.42
#2016-12-02| 775.27
#2016-12-05| 787.56
#2016-12-06| 793.62
#2016-12-07| 800.92
#2016-12-08| 811.22
#2016-12-09| 811.88
#2016-12-12| 831.88
#2016-12-13| 839.79
#2016-12-14| 833.53
#2016-12-15| 826.09
#2016-12-16| 823.08
#2016-12-19| 821.00
#2016-12-20| 829.67
#2016-12-21| 828.85
#2016-12-22| 823.28
#2016-12-23| 821.07
#2016-12-26| 823.21
#2016-12-27| 828.33
#2016-12-28| 828.55
#2016-12-29| 838.24
#2016-12-30| 842.49
#2017-01-02| 842.37
#2017-01-03| 856.57
#2017-01-04| 854.62
#2017-01-05| 854.46
#2017-01-06| 854.26
#2017-01-09| 845.25
#2017-01-10| 851.71
#2017-01-11| 841.25
#2017-01-12| 861.54
#2017-01-13| 853.22
#2017-01-16| 848.15
#2017-01-17| 852.08
#2017-01-18| 851.81
#2017-01-19| 841.71
#2017-01-20| 844.51
#2017-01-23| 846.18
#2017-01-24| 856.74
#2017-01-25| 858.84
#2017-01-26| 863.09
#2017-01-27| 880.15
#2017-01-30| 874.37
#2017-01-31| 869.97
#2017-02-01| 873.15
#2017-02-02| 878.82
#2017-02-03| 890.87
#2017-02-06| 884.57
#2017-02-07| 883.29
#2017-02-08| 879.24
#2017-02-09| 880.78
#2017-02-10| 879.24
#2017-02-13| 884.96
#2017-02-14| 883.97
#2017-02-15| 885.85
#2017-02-16| 890.13
#2017-02-17| 877.93
#2017-02-20| 879.00
#2017-02-21| 886.96
#2017-02-22| 880.38
#2017-02-23| 885.82
#2017-02-24| 868.54
#2017-02-27| 861.80
#2017-02-28| 846.91
#2017-03-01| 860.42
#2017-03-02| 854.94
#2017-03-03| 857.16
#2017-03-06| 859.83
#2017-03-07| 851.73
#2017-03-08| 844.91
#2017-03-09| 820.28
#2017-03-10| 825.77
#2017-03-13| 835.62
#2017-03-14| 833.52
#2017-03-15| 831.70
#2017-03-16| 858.35
#2017-03-17| 867.21
#2017-03-20| 869.19
#2017-03-21| 869.83
#2017-03-22| 866.53
#2017-03-23| 866.55
#2017-03-24| 867.31
#2017-03-27| 860.23
#2017-03-28| 869.61
#2017-03-29| 865.44
#2017-03-30| 870.13
#2017-03-31| 858.28
#2017-04-03| 862.34
#2017-04-04| 867.16
#2017-04-05| 877.51
#2017-04-06| 874.59
#2017-04-07| 857.29
#2017-04-10| 847.59
#2017-04-11| 847.94
#2017-04-12| 846.16
#2017-04-13| 847.64
#2017-04-14| 841.86
#2017-04-17| 849.98
#2017-04-18| 844.07
#2017-04-19| 843.22
#2017-04-20| 847.30
#2017-04-21| 847.16
#2017-04-24| 875.09
#2017-04-25| 888.02
#2017-04-26| 888.98
#2017-04-27| 882.12
#2017-04-28| 886.00
#2017-05-01| 887.83
#2017-05-02| 891.39
#2017-05-03| 878.31
#2017-05-04| 869.62
#2017-05-05| 874.05
#2017-05-08| 872.79
#2017-05-09| 877.43
#2017-05-10| 887.09
#2017-05-11| 879.89
#2017-05-12| 882.00
#2017-05-15| 893.51
#2017-05-16| 893.14
#2017-05-17| 887.08
#2017-05-18| 871.67
#2017-05-19| 877.01
#2017-05-22| 881.51
#2017-05-23| 889.22
#2017-05-24| 888.32
#2017-05-25| 891.78
#2017-05-26| 882.79
#2017-05-29| 888.16
#2017-05-30| 886.14
#2017-05-31| 876.41
#2017-06-01| 867.14
#2017-06-02| 874.21
#2017-06-05| 870.50
#2017-06-06| 870.12
#2017-06-07| 863.41
#2017-06-08| 868.10
#2017-06-09| 871.72
#2017-06-12| 871.49
#2017-06-13| 867.43
#2017-06-14| 864.95
#2017-06-15| 846.90
#2017-06-16| 847.90
#2017-06-19| 855.72
#2017-06-20| 843.17
#2017-06-21| 844.75
#2017-06-22| 845.61
#2017-06-23| 851.97
#2017-06-26| 855.04
#2017-06-27| 862.23
#2017-06-28| 865.19
#2017-06-29| 865.97
#2017-06-30| 860.58
#2017-07-03| 864.15
#2017-07-04| 868.09
#2017-07-05| 861.98
#2017-07-06| 867.65
#2017-07-07| 859.86
#2017-07-10| 866.93
#2017-07-11| 868.81
#2017-07-12| 885.76
#2017-07-13| 890.73
#2017-07-14| 901.02
#2017-07-17| 905.37
#2017-07-18| 904.41
#2017-07-19| 915.75
#2017-07-20| 914.71
#2017-07-21| 903.47
#2017-07-24| 895.40
#2017-07-25| 893.84
#2017-07-26| 899.01
#2017-07-27| 907.57
#2017-07-28| 900.96
#2017-07-31| 900.73
#2017-08-01| 908.11
#2017-08-02| 907.86
#2017-08-03| 913.98
#2017-08-04| 914.01
#2017-08-07| 920.58
#2017-08-08| 927.71
#2017-08-09| 918.23
#2017-08-10| 912.97
#2017-08-11| 903.03
#2017-08-14| 914.10
#2017-08-15| 905.52
#2017-08-16| 908.44
#2017-08-17| 909.20
#2017-08-18| 907.10
#2017-08-21| 918.45
#2017-08-22| 921.61
#2017-08-23| 923.41
#2017-08-24| 931.39
#2017-08-25| 941.38
#2017-08-28| 953.86
#2017-08-29| 948.03
#2017-08-30| 952.29
#2017-08-31| 958.01
#2017-09-01| 962.93
#2017-09-04| 957.59
#2017-09-05| 960.08
#2017-09-06| 965.89
#2017-09-07| 965.27
#2017-09-08| 965.12
#2017-09-11| 970.80
#2017-09-12| 967.91
#2017-09-13| 959.59
#2017-09-14| 964.56
#2017-09-15| 967.21
#2017-09-18| 962.75
#2017-09-19| 956.89
#2017-09-20| 963.26
#2017-09-21| 954.51
#2017-09-22| 959.62
#2017-09-25| 953.38
#2017-09-26| 950.01
#2017-09-27| 940.82
#2017-09-28| 946.63
#2017-09-29| 955.43
#2017-10-02| 951.39
#2017-10-03| 952.26
#2017-10-04| 956.47
#2017-10-05| 961.27
#2017-10-06| 954.42
#2017-10-09| 944.47
#2017-10-10| 957.20
#2017-10-11| 966.69
#2017-10-12| 971.55
#2017-10-13| 979.35
#2017-10-16| 981.27
#2017-10-17| 971.01
#2017-10-18| 972.91
#2017-10-19| 972.93
#2017-10-20| 970.51
#2017-10-23| 964.09
#2017-10-24| 958.84
#2017-10-25| 960.39
#2017-10-26| 947.31
#2017-10-27| 950.29
#2017-10-30| 959.02
#2017-10-31| 961.36
#2017-11-01| 973.47
#2017-11-02| 973.84
#2017-11-03| 957.89
#2017-11-06| 969.20
#2017-11-07| 977.22
#2017-11-08| 975.37
#2017-11-09| 971.62
#2017-11-10| 967.39
#2017-11-13| 962.23
#2017-11-14| 958.03
#2017-11-15| 943.50
#2017-11-16| 948.79
#2017-11-17| 949.99
#2017-11-20| 941.90
#2017-11-21| 952.16
#2017-11-22| 963.51
#2017-11-23| 964.05
#2017-11-24| 965.73
#2017-11-27| 966.92
#2017-11-28| 953.40
#2017-11-29| 943.07
#2017-11-30| 945.07
#2017-12-01| 941.95
#2017-12-04| 951.32
#2017-12-05| 956.64
#2017-12-06| 950.40
#2017-12-07| 949.50
#2017-12-08| 953.90
#2017-12-11| 964.87
#2017-12-12| 967.58
#2017-12-13| 967.22
#2017-12-14| 970.22
#2017-12-15| 969.20
#2017-12-18| 977.69
#2017-12-19| 970.86
#2017-12-20| 970.14
#2017-12-21| 975.79
#2017-12-22| 979.31
#2017-12-25| 979.15
#2017-12-26| 981.54
#2017-12-27| 986.31
#2017-12-28| 997.19
#2017-12-29|1000.50
#2018-01-01|1000.50
#2018-01-02|1009.56
#2018-01-03|1018.87
#2018-01-04|1039.45
#2018-01-05|1044.69
#2018-01-08|1041.67
#2018-01-09|1040.42
#2018-01-10|1039.51
#2018-01-11|1053.29
#2018-01-12|1067.19
#2018-01-15|1063.95
#2018-01-16|1069.41
#2018-01-17|1076.77
#2018-01-18|1084.92
#2018-01-19|1075.56
#2018-01-22|1093.52
#2018-01-23|1097.01
#2018-01-24|1106.40
#2018-01-25|1110.47
#2018-01-26|1108.16
#2018-01-29|1097.34
#2018-01-30|1085.75
#2018-01-31|1093.57
#2018-02-01|1097.83
#2018-02-02|1084.87
#2018-02-05|1075.65
#2018-02-06|1043.69
#2018-02-07|1054.67
#2018-02-08|1029.04
#2018-02-09|1013.66
#2018-02-12|1028.74
#2018-02-13|1042.63
#2018-02-14|1050.06
#2018-02-15|1065.25
#2018-02-16|1067.50
#2018-02-19|1063.85
#2018-02-20|1055.36
#2018-02-21|1069.28
#2018-02-22|1073.61
#2018-02-23|1075.33
#2018-02-26|1086.29
#2018-02-27|1081.10
#2018-02-28|1063.14
#2018-03-01|1049.88
#2018-03-02|1042.46
#2018-03-05|1050.67
#2018-03-06|1058.37
#2018-03-07|1056.91
#2018-03-08|1047.08
#2018-03-09|1059.78
#2018-03-12|1060.53
#2018-03-13|1059.08
#2018-03-14|1043.04
#2018-03-15|1038.24
#2018-03-16|1038.84
#2018-03-19|1024.09
#2018-03-20|1035.49
#2018-03-21|1044.70
#2018-03-22|1034.55
#2018-03-23|1033.45
#2018-03-26|1019.94
#2018-03-27|1024.24
#2018-03-28|1011.36
#2018-03-29|1026.93
#2018-03-30|1026.25
#2018-04-02|1021.03
#2018-04-03|1024.97
#2018-04-04|1017.70
#2018-04-05|1027.20
#2018-04-06|1024.23
#2018-04-09| 973.53
#2018-04-10| 968.34
#2018-04-11| 962.27
#2018-04-12| 989.73
#2018-04-13| 983.04
#2018-04-16| 979.24
#2018-04-17| 988.07
#2018-04-18|1013.24
#2018-04-19|1011.45
#2018-04-20| 997.30
#2018-04-23| 989.43
#2018-04-24| 989.20
#2018-04-25| 973.24
#2018-04-26| 977.66
#2018-04-27| 986.90
#2018-04-30| 972.96
#2018-05-01| 962.47
#2018-05-02| 953.33
#2018-05-03| 940.87
#2018-05-04| 946.06
#2018-05-07| 941.19
#2018-05-08| 933.77
#2018-05-09| 943.72
#2018-05-10| 959.51
#2018-05-11| 968.76
#2018-05-14| 975.00
#2018-05-15| 946.15
#2018-05-16| 950.38
#2018-05-17| 945.84
#2018-05-18| 939.06
#2018-05-21| 939.57
#2018-05-22| 941.84
#2018-05-23| 914.48
#2018-05-24| 918.49
#2018-05-25| 923.62
#2018-05-28| 933.34
#2018-05-29| 925.80
#2018-05-30| 925.26
#2018-05-31| 918.21
#2018-06-01| 916.71
#2018-06-04| 930.61
#2018-06-05| 928.15
#2018-06-06| 929.05
#2018-06-07| 938.70
#2018-06-08| 914.95
#2018-06-11| 917.31
#2018-06-12| 911.87
#2018-06-13| 904.08
#2018-06-14| 897.86
#2018-06-15| 881.31
#2018-06-18| 867.07
#2018-06-19| 863.64
#2018-06-20| 875.68
#2018-06-21| 873.99
#2018-06-22| 887.08
#2018-06-25| 885.88
#2018-06-26| 883.63
#2018-06-27| 890.96
#2018-06-28| 882.46
#2018-06-29| 903.24
#2018-07-02| 899.53
#2018-07-03| 899.32
#2018-07-04| 904.44
#2018-07-05| 921.55
#2018-07-06| 921.77
#2018-07-09| 933.63
#2018-07-10| 930.18
#2018-07-11| 912.46
#2018-07-12| 903.16
#2018-07-13| 911.76
#2018-07-16| 907.37
#2018-07-17| 905.49
#2018-07-18| 903.50
#2018-07-19| 898.51
#2018-07-20| 900.59
#2018-07-23| 910.86
#2018-07-24| 912.25
#2018-07-25| 917.84
#2018-07-26| 927.65
#2018-07-27| 930.53
#2018-07-30| 938.37
#2018-07-31| 942.49
#2018-08-01| 941.13
#2018-08-02| 922.01
#2018-08-03| 928.52
#2018-08-06| 918.79
#2018-08-07| 927.64
#2018-08-08| 916.95
#2018-08-09| 904.83
#2018-08-10| 865.97
#2018-08-13| 850.52
#2018-08-14| 863.45
#2018-08-15| 855.75
#2018-08-16| 861.97
#2018-08-17| 849.38
#2018-08-20| 856.33
#2018-08-21| 868.53
#2018-08-22| 872.39
#2018-08-23| 863.45
#2018-08-24| 877.65
#2018-08-27| 894.16
#2018-08-28| 894.94
#2018-08-29| 892.67
#2018-08-30| 885.18
#2018-08-31| 893.32
#2018-09-03| 889.17
#2018-09-04| 880.77
#2018-09-05| 875.30
#2018-09-06| 870.84
#2018-09-07| 869.18
#2018-09-10| 869.43
#2018-09-11| 872.89
#2018-09-12| 877.35
#2018-09-13| 889.24
#2018-09-14| 890.75
#2018-09-17| 888.71
#2018-09-18| 903.16
#2018-09-19| 915.13
#2018-09-20| 916.42
#2018-09-21| 924.17
#2018-09-24| 935.30
#2018-09-25| 944.37
#2018-09-26| 939.27
#2018-09-27| 955.37
#2018-09-28| 958.36
#2018-10-01| 955.01
#2018-10-02| 945.46
#2018-10-03| 958.84
#2018-10-04| 936.10
#2018-10-05| 936.82
#2018-10-08| 932.65
#2018-10-09| 934.44
#2018-10-10| 925.05
#2018-10-11| 913.07
#2018-10-12| 926.55
#2018-10-15| 931.69
#2018-10-16| 942.77
#2018-10-17| 940.72
#2018-10-18| 927.52
#2018-10-19| 925.05
#2018-10-22| 919.03
#2018-10-23| 908.64
#2018-10-24| 915.96
#2018-10-25| 914.37
#2018-10-26| 895.12
#2018-10-29| 902.12
#2018-10-30| 898.26
#2018-10-31| 914.18
#2018-11-01| 921.80
#2018-11-02| 930.48
#2018-11-05| 938.59
#2018-11-06| 942.05
#2018-11-07| 956.78
#2018-11-08| 948.99
#2018-11-09| 927.03
#2018-11-12| 918.36
#2018-11-13| 909.32
#2018-11-14| 920.08
#2018-11-15| 927.23
#2018-11-16| 928.14
#2018-11-19| 934.18
#2018-11-20| 918.27
#2018-11-21| 929.04
#2018-11-22| 935.84
#2018-11-23| 918.55
#2018-11-26| 906.61
#2018-11-27| 912.83
#2018-11-28| 926.98
#2018-11-29| 949.71
#2018-11-30| 939.44
#2018-12-03| 960.28
#2018-12-04| 962.72
#2018-12-05| 965.51
#2018-12-06| 947.17
#2018-12-07| 959.86
#2018-12-10| 941.17
#2018-12-11| 941.15
#2018-12-12| 938.08
#2018-12-13| 945.74
#2018-12-14| 937.41
#2018-12-17| 935.99
#2018-12-18| 930.41
#2018-12-19| 932.81
#2018-12-20| 921.17
#2018-12-21| 914.10
#2018-12-24| 912.68
#2018-12-25| 903.36
#2018-12-26| 902.44
#2018-12-27| 900.64
#2018-12-28| 910.80
#2018-12-31| 913.16
#2019-01-01| 913.16
#2019-01-02| 914.86
#2019-01-03| 913.36
#2019-01-04| 938.38
#2019-01-07| 952.36
#2019-01-08| 945.44
#2019-01-09| 952.43
#2019-01-10| 960.02
#2019-01-11| 961.84
#2019-01-14| 960.07
#2019-01-15| 961.34
#2019-01-16| 968.88
#2019-01-17| 973.15
#2019-01-18| 985.02
#2019-01-21| 978.40
#2019-01-22| 978.54
#2019-01-23| 993.93
#2019-01-24| 996.68
#2019-01-25| 998.46
#2019-01-28| 988.55
#2019-01-29| 998.64
#2019-01-30|1005.86
#2019-01-31|1016.60
#2019-02-01|1015.27
#2019-02-04|1013.34
#2019-02-05|1020.74
#2019-02-06|1017.62
#2019-02-07|1004.95
#2019-02-08|1000.76
#2019-02-11|1000.50
#2019-02-12|1009.26
#2019-02-13| 990.24
#2019-02-14| 972.32
#2019-02-15| 988.48
#2019-02-18| 989.43
#2019-02-19| 989.73
#2019-02-20|1002.03
#2019-02-21|1000.69
#2019-02-22|1007.37
#2019-02-25|1013.46
#2019-02-26|1009.19
#2019-02-27|1006.84
#2019-02-28|1001.55
#2019-03-01| 998.10
#2019-03-04| 998.64
#2019-03-05| 996.48
#2019-03-06|1003.97
#2019-03-07| 989.70
#2019-03-08| 986.17
#2019-03-11| 983.25
#2019-03-12| 990.08
#2019-03-13| 994.50
#2019-03-14| 993.31
#2019-03-15|1007.20
#2019-03-18|1019.58
#2019-03-19|1022.69
#2019-03-20|1021.25
#2019-03-21|1025.62
#2019-03-22| 992.92
#2019-03-25| 999.99
#2019-03-26| 997.43
#2019-03-27| 973.88
#2019-03-28| 969.32
#2019-03-29| 966.08
#2019-04-01| 980.85
#2019-04-02| 978.40
#2019-04-03| 989.90
#2019-04-04| 994.17
#2019-04-05| 990.09
#2019-04-08| 990.41
#2019-04-09| 997.56
#2019-04-10|1000.00
#2019-04-11| 993.43
#2019-04-12| 998.08
#2019-04-15| 991.01
#2019-04-16| 998.97
#2019-04-17|1009.94
#2019-04-18| 999.21
#2019-04-19| 999.11
#2019-04-22| 997.99
#2019-04-23| 997.79
#2019-04-24| 991.98
#2019-04-25| 980.01
#2019-04-26| 987.56
#2019-04-29| 982.68
#2019-04-30| 981.07
#2019-05-01| 982.20
#2019-05-02| 971.27
#2019-05-03| 974.04
#2019-05-06| 967.01
#2019-05-07| 946.77
#2019-05-08| 940.79
#2019-05-09| 927.92
#2019-05-10| 928.40
#2019-05-13| 919.96
#2019-05-14| 925.94
#2019-05-15| 925.73
#2019-05-16| 923.05
#2019-05-17| 918.50
#2019-05-20| 918.02
#2019-05-21| 921.51
#2019-05-22| 925.91
#2019-05-23| 915.58
#2019-05-24| 923.81
#2019-05-27| 925.91
#2019-05-28| 925.95
#2019-05-29| 929.91
#2019-05-30| 949.72
#2019-05-31| 954.95
#2019-06-03| 959.61
#2019-06-04| 965.88
#2019-06-05| 965.80
#2019-06-06| 971.90
#2019-06-07| 985.43
#2019-06-10| 988.53
#2019-06-11| 993.51
#2019-06-12| 990.03
#2019-06-13| 986.48
#2019-06-14| 984.79
#2019-06-17| 986.93
#2019-06-18|1003.02
#2019-06-19|1005.70
#2019-06-20|1021.30
#2019-06-21|1014.31
#2019-06-24|1025.05
#2019-06-25|1018.82
#2019-06-26|1019.15
#2019-06-27|1023.61
#2019-06-28|1024.71
#2019-07-01|1035.13
#2019-07-02|1036.71
#2019-07-03|1037.71
#2019-07-04|1041.67
#2019-07-05|1035.99
#2019-07-08|1030.18
#2019-07-09|1019.62
#2019-07-10|1027.06
#2019-07-11|1028.85
#2019-07-12|1018.87
#2019-07-15|1025.57
#2019-07-16|1026.74
#2019-07-17|1029.61
#2019-07-18|1036.49
#2019-07-19|1046.50
#2019-07-22|1041.08
#2019-07-23|1041.53
#2019-07-24|1043.03
#2019-07-25|1037.09
#2019-07-26|1029.71
#2019-07-29|1030.54
#2019-07-30|1029.00
#2019-07-31|1032.60
#2019-08-01|1017.38
#2019-08-02| 995.72
#2019-08-05| 983.50
#2019-08-06| 994.89
#2019-08-07| 990.67
#2019-08-08|1003.18
#2019-08-09| 994.13
#2019-08-12| 992.83
#2019-08-13| 994.53
#2019-08-14| 969.89
#2019-08-15| 961.33
#2019-08-16| 956.84
#2019-08-19| 955.63
#2019-08-20| 958.72
#2019-08-21| 962.22
#2019-08-22| 961.55
#2019-08-23| 965.81
#2019-08-26| 961.34
#2019-08-27| 953.33
#2019-08-28| 944.88
#2019-08-29| 951.93
#2019-08-30| 970.43
#2019-09-02| 977.50
#2019-09-03| 970.65
#2019-09-04| 984.07
#2019-09-05| 989.53
#2019-09-06| 988.48
#2019-09-09| 997.97
#2019-09-10| 997.58
#2019-09-11|1001.25
#2019-09-12|1009.05
#2019-09-13|1016.60
#2019-09-16|1023.02
#2019-09-17|1013.69
#2019-09-18|1019.28
#2019-09-19|1010.83
#2019-09-20|1001.96
#2019-09-23| 996.99
#2019-09-24|1001.67
#2019-09-25| 997.41
#2019-09-26| 998.51
#2019-09-27|1009.50
#2019-09-30|1001.89
#2019-10-01| 990.91
#2019-10-02| 981.61
#2019-10-03| 980.10
#2019-10-04| 989.26
#2019-10-07| 985.56
#2019-10-08| 978.76
#2019-10-09| 978.08
#2019-10-10| 980.95
#2019-10-11| 991.77
#2019-10-14| 975.76
#2019-10-15| 982.39
#2019-10-16| 984.90
#2019-10-17| 995.69
#2019-10-18|1004.11
#2019-10-21|1007.23
#2019-10-22|1021.48
#2019-10-23|1025.15
#2019-10-24|1033.77
#2019-10-25|1028.12
#2019-10-28|1037.71
#2019-10-29|1045.15
#2019-10-30|1047.90
#2019-10-31|1039.37
#2019-11-01|1049.95
#2019-11-04|1063.36
#2019-11-05|1064.00
#2019-11-06|1064.43
#2019-11-07|1079.29
#2019-11-08|1067.51
#2019-11-11|1060.08
#2019-11-12|1056.90
#2019-11-13|1051.28
#2019-11-14|1047.80
#2019-11-15|1057.51
#2019-11-18|1057.43
#2019-11-19|1059.94
#2019-11-20|1057.94
#2019-11-21|1055.09
#2019-11-22|1054.08
#2019-11-25|1049.37
#2019-11-26|1042.25
#2019-11-27|1040.58
#2019-11-28|1040.13
#2019-11-29|1038.49
#2019-12-02|1038.97
#2019-12-03|1027.31
#2019-12-04|1035.52
#2019-12-05|1043.06
#2019-12-06|1044.94
#2019-12-09|1048.73
#2019-12-10|1044.75
#2019-12-11|1050.01
#2019-12-12|1077.33
#2019-12-13|1087.14
#2019-12-16|1091.72
#2019-12-17|1092.78
#2019-12-18|1090.56
#2019-12-19|1093.63
#2019-12-20|1091.19
#2019-12-23|1096.74
#2019-12-24|1098.53
#2019-12-25|1101.64
#2019-12-26|1101.83
#2019-12-27|1108.36
#2019-12-30|1111.26
#2019-12-31|1110.25
#2020-01-01|1110.25
#2020-01-02|1122.21
#2020-01-03|1118.00
#2020-01-06|1113.45
#2020-01-07|1106.37
#2020-01-08|1113.97
#2020-01-09|1141.01
#2020-01-10|1147.14
#2020-01-13|1158.12
#2020-01-14|1154.97
#2020-01-15|1150.93
#2020-01-16|1157.01
#2020-01-17|1161.88
#2020-01-20|1171.63
#2020-01-21|1163.59
#2020-01-22|1155.82
#2020-01-23|1149.58
#2020-01-24|1147.84
#2020-01-27|1113.78
#2020-01-28|1119.78
#2020-01-29|1119.50
#2020-01-30|1109.56
#2020-01-31|1095.20
#2020-02-03|1095.88
#2020-02-04|1120.20
#2020-02-05|1128.11
#2020-02-06|1118.99
#2020-02-07|1107.20
#2020-02-10|1096.18
#2020-02-11|1112.29
#2020-02-12|1117.40
#2020-02-13|1111.93
#2020-02-14|1110.73
#2020-02-17|1117.07
#2020-02-18|1105.39
#2020-02-19|1116.82
#2020-02-20|1103.26
#2020-02-21|1101.42
#2020-02-24|1068.86
#2020-02-25|1041.65
#2020-02-26|1045.33
#2020-02-27|1004.22
#2020-02-28| 952.67
#2020-03-02| 971.13
#2020-03-03|1016.90
#2020-03-04|1012.05
#2020-03-05|1001.53
#2020-03-06| 977.39
#2020-03-09| 906.19
#2020-03-10| 885.93
#2020-03-11| 850.84
#2020-03-12| 744.05
#2020-03-13| 761.86
#2020-03-16| 726.79
#2020-03-17| 724.21
#2020-03-18| 667.43
#2020-03-19| 688.73
#2020-03-20| 708.60
#2020-03-23| 689.20
#2020-03-24| 742.62
#2020-03-25| 749.74
#2020-03-26| 778.38
#2020-03-27| 746.26
#2020-03-30| 741.18
#2020-03-31| 764.54
#2020-04-01| 743.65
#2020-04-02| 757.55
#2020-04-03| 761.76
#2020-04-06| 787.66
#2020-04-07| 795.56
#2020-04-08| 801.71
#2020-04-09| 836.72
#2020-04-10| 834.22
#2020-04-13| 818.80
#2020-04-14| 835.48
#2020-04-15| 788.89
#2020-04-16| 787.06
#2020-04-17| 803.71
#2020-04-20| 800.46
#2020-04-21| 767.00
#2020-04-22| 784.34
#2020-04-23| 805.52
#2020-04-24| 796.70
#2020-04-27| 802.92
#2020-04-28| 808.63
#2020-04-29| 835.22
#2020-04-30| 832.94
#2020-05-01| 823.81
#2020-05-04| 809.21
#2020-05-05| 815.41
#2020-05-06| 800.31
#2020-05-07| 808.06
#2020-05-08| 819.06
#2020-05-11| 813.05
#2020-05-12| 829.38
#2020-05-13| 815.73
#2020-05-14| 802.09
#2020-05-15| 802.20
#2020-05-18| 840.16
#2020-05-19| 852.24
#2020-05-20| 872.67
#2020-05-21| 864.57
#2020-05-22| 857.91
#2020-05-25| 867.48
#2020-05-26| 891.63
#2020-05-27| 890.01
#2020-05-28| 904.87
#2020-05-29| 896.34
#2020-06-01| 912.59
#2020-06-02| 930.12
#2020-06-03| 941.37
#2020-06-04| 930.95
#2020-06-05| 948.11
#2020-06-08| 949.97
#2020-06-09| 945.99
#2020-06-10| 945.40
#2020-06-11| 927.86
#2020-06-12| 921.12
#2020-06-15| 910.70
#2020-06-16| 925.63
#2020-06-17| 918.66
#2020-06-18| 919.31
#2020-06-19| 925.63
#2020-06-22| 935.36
#2020-06-23| 950.98
#2020-06-24| 937.53
#2020-06-25| 930.74
#2020-06-26| 922.05
#2020-06-29| 921.85
#2020-06-30| 909.38
#2020-07-01| 909.79
#2020-07-02| 924.85
#2020-07-03| 917.70
#2020-07-06| 928.25
#2020-07-07| 925.75
#2020-07-08| 923.49
#2020-07-09| 917.62
#2020-07-10| 919.99
#2020-07-13| 920.80
#2020-07-14| 909.82
#2020-07-15| 918.37
#2020-07-16| 923.21
#2020-07-17| 919.49
#2020-07-20| 935.61
#2020-07-21| 945.88
#2020-07-22| 945.85
#2020-07-23| 951.95
#2020-07-24| 949.56
#2020-07-27| 962.05
#2020-07-28| 945.33
#2020-07-29| 945.44
#2020-07-30| 924.84
#2020-07-31| 923.66
#2020-08-03| 934.10
#2020-08-04| 932.89
#2020-08-05| 950.66
#2020-08-06| 930.43
#2020-08-07| 928.28
#2020-08-10| 932.65
#2020-08-11| 951.78
#2020-08-12| 957.12
#2020-08-13| 964.33
#2020-08-14| 959.08
#2020-08-17| 953.73
#2020-08-18| 955.83
#2020-08-19| 959.96
#2020-08-20| 938.14
#2020-08-21| 929.83
#2020-08-24| 938.31
#2020-08-25| 927.66
#2020-08-26| 931.93
#2020-08-27| 929.40
#2020-08-28| 927.74
#2020-08-31| 916.72
#2020-09-01| 923.30
#2020-09-02| 907.50
#2020-09-03| 901.85
#2020-09-04| 894.51
#2020-09-07| 900.24
#2020-09-08| 886.02
#2020-09-09| 898.55
#2020-09-10| 903.79
#2020-09-11| 904.45
#2020-09-14| 905.19
#2020-09-15| 906.07
#2020-09-16| 898.11
#2020-09-17| 897.29
#2020-09-18| 893.88
#2020-09-21| 853.60
#2020-09-22| 859.01
#2020-09-23| 855.91
#2020-09-24| 848.45
#2020-09-25| 843.10
#2020-09-28| 847.46
#2020-09-29| 847.39
#2020-09-30| 859.15
#2020-10-01| 861.12
#2020-10-02| 855.90
#2020-10-05| 871.41
#2020-10-06| 871.30
#2020-10-07| 860.36
#2020-10-08| 864.55
#2020-10-09| 873.67
#2020-10-12| 869.81
#2020-10-13| 860.94
#2020-10-14| 866.69
#2020-10-15| 842.97
#2020-10-16| 852.82
#2020-10-19| 856.51
#2020-10-20| 861.16
#2020-10-21| 861.82
#2020-10-22| 858.94
#2020-10-23| 857.06
#2020-10-26| 842.25
#2020-10-27| 831.99
#2020-10-28| 793.20
#2020-10-29| 790.27
#2020-10-30| 785.00
#2020-11-02| 794.26
#2020-11-03| 827.43
#2020-11-04| 836.93
#2020-11-05| 861.54
#2020-11-06| 870.23
#2020-11-09| 911.82
#2020-11-10| 917.85
#2020-11-11| 928.17
#2020-11-12| 933.18
#2020-11-13| 927.33
#2020-11-16| 945.68
#2020-11-17| 938.81
#2020-11-18| 958.05
#2020-11-19| 951.59
#2020-11-20| 953.54
#2020-11-23| 942.93
#2020-11-24| 954.15
#2020-11-25| 956.29
#2020-11-26| 966.33
#2020-11-27| 965.59
#2020-11-30| 945.49
#2020-12-01| 969.15
#2020-12-02| 985.40
#2020-12-03| 993.88
#2020-12-04|1006.62
#2020-12-07|1010.61
#2020-12-08|1012.46
#2020-12-09|1025.59
#2020-12-10|1035.78
#2020-12-11|1030.20
#2020-12-14|1029.27
#2020-12-15|1032.11
#2020-12-16|1038.12
#2020-12-17|1049.28
#2020-12-18|1039.66
#2020-12-21|1004.44
#2020-12-22|1015.09
#2020-12-23|1026.14
#2020-12-24|1033.62
#2020-12-25|1034.15
#2020-12-28|1053.25
#2020-12-29|1060.53
#2020-12-30|1054.64
#2020-12-31|1054.65
#2021-01-01|1054.65
#2021-01-04|1074.06
#2021-01-05|1077.98
#2021-01-06|1088.66
#2021-01-07|1097.02
#2021-01-08|1116.01
#2021-01-11|1104.82
#2021-01-12|1107.11
#2021-01-13|1106.24
#2021-01-14|1109.51
#2021-01-15|1082.20
#2021-01-18|1091.02
#2021-01-19|1089.50
#2021-01-20|1097.03
#2021-01-21|1086.49
#2021-01-22|1066.98
#2021-01-25|1062.10
#2021-01-26|1073.63
#2021-01-27|1045.28
#2021-01-28|1056.39
#2021-01-29|1041.97
#2021-02-01|1047.92
#2021-02-02|1059.60
#2021-02-03|1058.50
#2021-02-04|1060.36
#2021-02-05|1073.01
#2021-02-08|1081.19
#2021-02-09|1084.97
#2021-02-10|1080.55
#2021-02-11|1086.13
#2021-02-12|1078.79
#2021-02-15|1103.35
#2021-02-16|1102.10
#2021-02-17|1085.66
#2021-02-18|1082.12
#2021-02-19|1101.61
#2021-02-22|1078.27
#2021-02-23|1071.62
#2021-02-24|1059.10
#2021-02-25|1059.64
#2021-02-26|1036.49
#2021-03-01|1062.48
#2021-03-02|1059.88
#2021-03-03|1051.62
#2021-03-04|1046.50
#2021-03-05|1030.71
#2021-03-08|1026.35
#2021-03-09|1048.61
#2021-03-10|1058.54
#2021-03-11|1069.55
#2021-03-12|1071.23
#2021-03-15|1075.20
#2021-03-16|1072.25
#2021-03-17|1050.88
#2021-03-18|1065.21
#2021-03-19|1054.75
#2021-03-22|1016.22
#2021-03-23|1000.98
#2021-03-24| 998.51
#2021-03-25| 983.32
#2021-03-26| 999.35
#2021-03-29|1009.07
#2021-03-30|1004.16
#2021-03-31|1012.94
#2021-04-01|1017.86
#2021-04-02|1020.17
#2021-04-05|1021.36
#2021-04-06|1014.19
#2021-04-07|1020.34
#2021-04-08|1023.26
#2021-04-09|1013.58
#2021-04-12|1022.13
#2021-04-13|1022.82
#2021-04-14|1042.68
#2021-04-15|1044.41
#2021-04-16|1052.95
#2021-04-19|1041.74
#2021-04-20|1034.75
#2021-04-21|1032.92
#2021-04-22|1043.82
#2021-04-23|1049.19
#2021-04-26|1063.91
#2021-04-27|1063.41
#2021-04-28|1055.77
#2021-04-29|1059.83
#2021-04-30|1043.12
#2021-05-03|1049.52
#2021-05-04|1046.56
#2021-05-05|1061.58
#2021-05-06|1072.49
#2021-05-07|1092.12
#2021-05-10|1096.49
#2021-05-11|1094.37
#2021-05-12|1084.33
#2021-05-13|1084.87
#2021-05-14|1088.21
#2021-05-17|1101.15
#2021-05-18|1113.04
#2021-05-19|1099.01
#2021-05-20|1109.58
#2021-05-21|1111.44
#2021-05-24|1113.95
#2021-05-25|1107.34
#2021-05-26|1111.45
#2021-05-27|1116.02
#2021-05-28|1125.45
#2021-05-31|1131.14
#2021-06-01|1139.80
#2021-06-02|1145.19
#2021-06-03|1140.55
#2021-06-04|1146.03
#2021-06-07|1147.79
#2021-06-08|1149.85
#2021-06-09|1153.74
#2021-06-10|1163.34
#2021-06-11|1162.52
#2021-06-14|1164.44
#2021-06-15|1152.59
#2021-06-16|1150.87
#2021-06-17|1125.88
#2021-06-18|1112.35
#2021-06-21|1118.42
#2021-06-22|1120.69
#2021-06-23|1130.38
#2021-06-24|1126.25
#2021-06-25|1126.82
#2021-06-28|1127.60
#2021-06-29|1111.19
#2021-06-30|1102.26
#2021-07-01|1106.25
#2021-07-02|1108.44
#2021-07-05|1110.38
#2021-07-06|1091.09
#2021-07-07|1095.65
#2021-07-08|1084.46
#2021-07-09|1098.19
#2021-07-12|1098.04
#2021-07-13|1104.15
#2021-07-14|1102.05
#2021-07-15|1098.52
#2021-07-16|1094.07
#2021-07-19|1069.16
#2021-07-20|1071.32
#2021-07-21|1081.95
#2021-07-22|1086.54
#2021-07-23|1084.38
#2021-07-26|1084.06
#2021-07-27|1090.44
#2021-07-28|1098.84
#2021-07-29|1121.31
#2021-07-30|1118.07
#2021-08-02|1126.80
#2021-08-03|1128.86
#2021-08-04|1133.07
#2021-08-05|1138.04
#2021-08-06|1124.96
#2021-08-09|1117.98
#2021-08-10|1117.79
#2021-08-11|1119.36
#2021-08-12|1129.74
#2021-08-13|1133.59
#2021-08-16|1132.61
#2021-08-17|1142.58
#2021-08-18|1135.98
#2021-08-19|1113.84
#2021-08-20|1109.94
#2021-08-23|1128.79
#2021-08-24|1140.62
#2021-08-25|1138.47
#2021-08-26|1127.54
#2021-08-27|1140.67
#2021-08-30|1152.56
#2021-08-31|1160.35
#2021-09-01|1168.32
#2021-09-02|1173.76
#2021-09-03|1176.62
#2021-09-06|1181.19
#2021-09-07|1168.42
#2021-09-08|1157.65
#2021-09-09|1157.73
#2021-09-10|1160.52
#2021-09-13|1169.20
#2021-09-14|1163.97
#2021-09-15|1161.07
#2021-09-16|1150.69
#2021-09-17|1138.61
#2021-09-20|1105.10
#2021-09-21|1105.97
#2021-09-22|1127.30
#2021-09-23|1127.10
#2021-09-24|1111.56
#2021-09-27|1116.85
#2021-09-28|1100.15
#2021-09-29|1100.14
#2021-09-30|1107.81
#2021-10-01|1114.06
#2021-10-04|1113.34
#2021-10-05|1124.88
#2021-10-06|1118.37
#2021-10-07|1141.56
#2021-10-08|1149.35
#2021-10-11|1164.42
#2021-10-12|1168.15
#2021-10-13|1161.13
#2021-10-14|1168.60
#2021-10-15|1171.15
#2021-10-18|1166.28
#2021-10-19|1174.96
#2021-10-20|1176.35
#2021-10-21|1165.11
#2021-10-22|1166.66
#2021-10-25|1173.98
#2021-10-26|1177.92
#2021-10-27|1163.67
#2021-10-28|1163.20
#2021-10-29|1149.70
#2021-11-01|1156.04
#2021-11-02|1153.06
#2021-11-03|1147.89
#2021-11-04|1164.63
#2021-11-05|1164.57
#2021-11-08|1172.08
#2021-11-09|1171.03
#2021-11-10|1155.85
#2021-11-11|1154.36
#2021-11-12|1131.81
#2021-11-15|1135.03
#2021-11-16|1124.43
#2021-11-17|1122.82
#2021-11-18|1104.54
#2021-11-19|1082.49
#2021-11-22|1052.50
#2021-11-23|1049.16
#2021-11-24|1053.95
#2021-11-25|1060.40
#2021-11-26|1017.22
#2021-11-29|1024.57
#2021-11-30|1031.77
#2021-12-01|1056.51
#2021-12-02|1052.20
#2021-12-03|1042.10
#2021-12-06|1037.37
#2021-12-07|1056.91
#2021-12-08|1054.58
#2021-12-09|1056.73
#2021-12-10|1049.86
#2021-12-13|1033.64
#2021-12-14|1028.44
#2021-12-15|1019.92
#2021-12-16|1041.55
#2021-12-17|1019.95
#2021-12-20|1003.30
#2021-12-21|1037.28
#2021-12-22|1041.33
#2021-12-23|1058.04
#2021-12-24|1059.77
#2021-12-27|1071.50
#2021-12-28|1068.80
#2021-12-29|1063.03
#2021-12-30|1060.84
#2021-12-31|1057.44
#2022-01-03|1074.80
#2022-01-04|1076.98
#2022-01-05|1076.00
#2022-01-06|1061.90
#2022-01-07|1075.24
#2022-01-10|1072.54
#2022-01-11|1095.28
#2022-01-12|1119.69
#2022-01-13|1100.12
#2022-01-14|1087.69
#2022-01-17|1083.51
#2022-01-18|1036.86
#2022-01-19|1061.89
#2022-01-20|1066.28
#2022-01-21|1045.50
#2022-01-24| 983.72
#2022-01-25| 991.34
#2022-01-26|1005.91
#2022-01-27|1022.73
#2022-01-28|1014.60
#2022-01-31|1031.17
#2022-02-01|1041.80
#2022-02-02|1051.03
#2022-02-03|1044.41
#2022-02-04|1035.49
#2022-02-07|1045.24
#2022-02-08|1068.05
#2022-02-09|1089.22
#2022-02-10|1086.70
#2022-02-11|1062.07
#2022-02-14|1029.90
#2022-02-15|1061.94
#2022-02-16|1072.86
#2022-02-17|1043.01
#2022-02-18|1023.42
#2022-02-21| 965.31
#2022-02-22| 974.09
#2022-02-23| 953.37
#2022-02-24| 761.54
#2022-02-25| 869.85
#2022-02-28| 772.10
#2022-03-01| 741.08
#2022-03-02| 742.52
#2022-03-03| 755.49
#2022-03-04| 694.81
#2022-03-07| 642.25
#2022-03-08| 487.05
#2022-03-09| 520.25
#2022-03-10| 513.41
#2022-03-11| 522.73
#2022-03-14| 524.89
#2022-03-15| 527.10
#2022-03-16| 545.37
#2022-03-17| 562.73
#2022-03-18| 552.46
#2022-03-21| 554.14
#2022-03-22| 561.60
#2022-03-23| 557.92
#2022-03-24| 556.76
#2022-03-25| 553.09
#2022-03-28| 555.14
#2022-03-29| 582.38
#2022-03-30| 588.58
#2022-03-31| 579.46
#2022-04-01| 582.53
#2022-04-04| 585.29
#2022-04-05| 573.56
#2022-04-06| 561.36
#2022-04-07| 560.85
#2022-04-08| 565.48
#2022-04-11| 572.24
#2022-04-12| 571.06
#2022-04-13| 573.66
#2022-04-14| 570.48
#2022-04-15| 571.45
#2022-04-18| 573.18
#2022-04-19| 567.98
#2022-04-20| 569.91
#2022-04-21| 570.14
#2022-04-22| 554.06
#2022-04-25| 541.55
#2022-04-26| 529.06
#2022-04-27| 524.31
#2022-04-28| 526.72
#2022-04-29| 521.54
#2022-05-02| 513.22
#2022-05-03| 516.82
#2022-05-04| 515.56
#2022-05-05| 507.69
#2022-05-06| 503.08
#2022-05-09| 496.77
#2022-05-10| 496.09
#2022-05-11| 493.77
#2022-05-12| 479.58
#2022-05-13| 490.20
#2022-05-16| 488.61
#2022-05-17| 498.11
#2022-05-18| 502.93
#2022-05-19| 500.15
#2022-05-20| 501.88
#2022-05-23| 517.65
#2022-05-24| 509.21
#2022-05-25| 501.93
#2022-05-26| 506.24
#2022-05-27| 503.61
#2022-05-30| 517.49
#2022-05-31| 514.80
#2022-06-01| 513.08
#2022-06-02| 520.25
#2022-06-03| 516.86
#2022-06-06| 524.21
#2022-06-07| 518.16
#2022-06-08| 504.35
#2022-06-09| 497.43
#2022-06-10| 485.61
#2022-06-13| 467.87
#2022-06-14| 472.59
#2022-06-15| 475.37
#2022-06-16| 470.35
#2022-06-17| 469.61
#2022-06-20| 477.05
#2022-06-21| 487.13
#2022-06-22| 479.60
#2022-06-23| 468.90
#2022-06-24| 474.45
#2022-06-27| 480.60
#2022-06-28| 483.10
#2022-06-29| 476.13
#2022-06-30| 465.07
#2022-07-01| 460.53
#2022-07-04| 457.69
#2022-07-05| 438.93
#2022-07-06| 438.45
#2022-07-07| 450.13
#2022-07-08| 453.73
#2022-07-11| 445.17
#2022-07-12| 438.19
#2022-07-13| 436.09
#2022-07-14| 425.32
#2022-07-15| 433.37
#2022-07-18| 449.37
#2022-07-19| 456.94
#2022-07-20| 458.32
#2022-07-21| 456.15
#2022-07-22| 460.89
#2022-07-25| 458.83
#2022-07-26| 450.76
#2022-07-27| 449.89
#2022-07-28| 451.22
#2022-07-29| 464.25
#2022-08-01| 470.29
#2022-08-02| 465.15
#2022-08-03| 466.98
#2022-08-04| 469.81
#2022-08-05| 468.56
#2022-08-08| 479.68
#2022-08-09| 477.32
#2022-08-10| 491.80
#2022-08-11| 497.18
#2022-08-12| 494.76
#2022-08-15| 487.48
#2022-08-16| 491.49
#2022-08-17| 485.89
#2022-08-18| 486.74
#2022-08-19| 476.69
#2022-08-22| 468.67
#2022-08-23| 475.47
#2022-08-24| 466.82
#2022-08-25| 472.18
#2022-08-26| 468.74
#2022-08-29| 464.27
#2022-08-30| 460.21
#2022-08-31| 459.27
#2022-09-01| 443.70
#2022-09-02| 457.32
#2022-09-05| 457.26
#2022-09-06| 453.19
#2022-09-07| 461.36
#2022-09-08| 464.01
#2022-09-09| 477.56
#2022-09-12| 493.63
#2022-09-13| 472.36
#2022-09-14| 472.01
#2022-09-15| 467.37
#2022-09-16| 462.58
#2022-09-19| 455.68
#2022-09-20| 454.13
#2022-09-21| 445.42
#2022-09-22| 448.87
#2022-09-23| 434.79
#2022-09-26| 426.50
#2022-09-27| 429.36
#2022-09-28| 419.43
#2022-09-29| 409.57
#2022-09-30| 411.89
#2022-10-03| 427.84
#2022-10-04| 446.30
#2022-10-05| 437.57
#2022-10-06| 441.84
#2022-10-07| 437.63
#2022-10-10| 431.42
#2022-10-11| 428.70
#2022-10-12| 423.72
#2022-10-13| 422.90
#2022-10-14| 434.92
#2022-10-17| 452.42
#2022-10-18| 459.47
#2022-10-19| 453.52
#2022-10-20| 462.99
#2022-10-21| 461.30
#2022-10-24| 466.50
#2022-10-25| 470.76
#2022-10-26| 479.16
#2022-10-27| 478.23
#2022-10-28| 472.72
#2022-10-31| 479.78
#2022-11-01| 483.07
#2022-11-02| 488.84
#2022-11-03| 485.50
#2022-11-04| 503.45
#2022-11-07| 518.92
#2022-11-08| 524.41
#2022-11-09| 522.54
#2022-11-10| 539.05
#2022-11-11| 541.86
#2022-11-14| 548.22
#2022-11-15| 554.94
#2022-11-16| 549.11
#2022-11-17| 536.93
#2022-11-18| 543.25
#2022-11-21| 541.30
#2022-11-22| 555.42
#2022-11-23| 559.93
#2022-11-24| 567.77
#2022-11-25| 570.57
#2022-11-28| 570.24
#2022-11-29| 570.16
#2022-11-30| 570.09
#2022-12-01| 582.61
#2022-12-02| 569.89
#2022-12-05| 572.39
#2022-12-06| 570.41
#2022-12-07| 562.15
#2022-12-08| 559.37
#2022-12-09| 564.68
#2022-12-12| 575.41
#2022-12-13| 590.46
#2022-12-14| 584.07
#2022-12-15| 585.21
#2022-12-16| 583.97
#2022-12-19| 593.10
#2022-12-20| 600.40
#2022-12-21| 603.25
#2022-12-22| 603.38
#2022-12-23| 605.55
#2022-12-26| 609.97
#2022-12-27| 602.66
#2022-12-28| 600.29
#2022-12-29| 614.72
#2022-12-30| 613.13
#2023-01-02| 619.89
#2023-01-03| 623.20
#2023-01-04| 627.35
#2023-01-05| 603.51
#2023-01-06| 616.14
#2023-01-09| 621.37
#2023-01-10| 615.91
#2023-01-11| 602.98
#2023-01-12| 618.37
#2023-01-13| 616.41
#2023-01-16| 629.54
#2023-01-17| 630.45
#2023-01-18| 636.65
#2023-01-19| 632.28
#2023-01-20| 640.02
#2023-01-23| 644.65
#2023-01-24| 644.67
#2023-01-25| 639.09
#2023-01-26| 640.73
#2023-01-27| 641.36
#2023-01-30| 632.40
#2023-01-31| 625.32
#2023-02-01| 610.69
#2023-02-02| 621.66
#2023-02-03| 630.85
#2023-02-06| 614.37
#2023-02-07| 594.15
#2023-02-08| 588.28
#2023-02-09| 605.48
#2023-02-10| 595.45
#2023-02-13| 599.91
#2023-02-14| 602.98
#2023-02-15| 624.66
#2023-02-16| 624.37
#2023-02-17| 620.33
#2023-02-20| 623.24
#2023-02-21| 619.09
#2023-02-22| 612.13
#2023-02-23| 619.03
#2023-02-24| 611.60
#2023-02-27| 624.66
#2023-02-28| 633.23
#2023-03-01| 644.51
#2023-03-02| 634.02
#2023-03-03| 633.87
#2023-03-06| 651.22
#2023-03-07| 639.58
#2023-03-08| 646.27
#2023-03-09| 639.71
#2023-03-10| 636.56
#2023-03-13| 621.47
#2023-03-14| 615.89
#2023-03-15| 594.45
#2023-03-16| 601.40
#2023-03-17| 592.58
#2023-03-20| 591.05
#2023-03-21| 598.32
#2023-03-22| 602.11
#2023-03-23| 611.25
#2023-03-24| 594.80
#2023-03-27| 596.48
#2023-03-28| 591.57
#2023-03-29| 601.24
#2023-03-30| 609.51
#2023-03-31| 605.72
#2023-04-03| 615.07
#2023-04-04| 628.03
#2023-04-05| 619.89
#2023-04-06| 621.97
#2023-04-07| 620.82
#2023-04-10| 626.79
#2023-04-11| 637.41
#2023-04-12| 642.79
#2023-04-13| 648.42
#2023-04-14| 647.91
#2023-04-17| 643.69
#2023-04-18| 646.86
#2023-04-19| 646.48
#2023-04-20| 646.43
#2023-04-21| 646.74
#2023-04-24| 649.76
#2023-04-25| 637.98
#2023-04-26| 635.50
#2023-04-27| 646.09
#2023-04-28| 634.57
#2023-05-01| 631.39
#2023-05-02| 628.22
#2023-05-03| 634.22
#2023-05-04| 628.09
#2023-05-05| 628.77
#2023-05-08| 641.82
#2023-05-09| 639.78
#2023-05-10| 641.16
#2023-05-11| 657.60
#2023-05-12| 655.25
#2023-05-15| 633.19
#2023-05-16| 635.98
#2023-05-17| 631.98
#2023-05-18| 615.11
#2023-05-19| 622.65
#2023-05-22| 622.67
#2023-05-23| 620.40
#2023-05-24| 610.78
#2023-05-25| 609.69
#2023-05-26| 620.92
#2023-05-29| 628.17
#2023-05-30| 629.68
#2023-05-31| 611.46
#2023-06-01| 623.06
#2023-06-02| 646.24
#2023-06-05| 656.80
#2023-06-06| 657.09
#2023-06-07| 648.34
#2023-06-08| 650.85
#2023-06-09| 658.11
#2023-06-12| 653.57
#2023-06-13| 644.81
#2023-06-14| 653.68
#2023-06-15| 664.38
#2023-06-16| 665.61
#2023-06-19| 653.97
#2023-06-20| 651.12
#2023-06-21| 654.02
#2023-06-22| 656.50
#2023-06-23| 649.04
#2023-06-26| 654.54
#2023-06-27| 647.43
#2023-06-28| 642.79
#2023-06-29| 645.76
#2023-06-30| 646.42
#2023-07-03| 659.78
#2023-07-04| 655.32
#2023-07-05| 648.81
#2023-07-06| 644.25
#2023-07-07| 655.03
#2023-07-10| 659.58
#2023-07-11| 667.65
#2023-07-12| 682.96
#2023-07-13| 688.95
#2023-07-14| 693.71
#2023-07-17| 699.58
#2023-07-18| 689.02
#2023-07-19| 697.19
#2023-07-20| 697.69
#2023-07-21| 693.80
#2023-07-24| 693.75
#2023-07-25| 692.26
#2023-07-26| 696.53
#2023-07-27| 704.92
#2023-07-28| 718.44
#2023-07-31| 723.06
#2023-08-01| 715.51
#2023-08-02| 709.34
#2023-08-03| 702.98
#2023-08-04| 721.55
#2023-08-07| 723.62
#2023-08-08| 711.67
#2023-08-09| 721.68
#2023-08-10| 726.81
#2023-08-11| 733.25
#2023-08-14| 724.88
#2023-08-15| 721.40
#2023-08-16| 713.63
#2023-08-17| 715.25
#2023-08-18| 703.57
#2023-08-21| 714.93
#2023-08-22| 711.54
#2023-08-23| 704.80
#2023-08-24| 717.03
#2023-08-25| 713.46
#2023-08-28| 729.19
#2023-08-29| 730.06
#2023-08-30| 734.01
#2023-08-31| 721.63
#2023-09-01| 727.17
#2023-09-04| 724.15
#2023-09-05| 719.14
#2023-09-06| 707.76
#2023-09-07| 708.72
#2023-09-08| 712.65
#2023-09-11| 703.69
#2023-09-12| 702.95
#2023-09-13| 702.16
#2023-09-14| 707.27
#2023-09-15| 699.88
#2023-09-18| 683.94
#2023-09-19| 685.57
#2023-09-20| 689.21
#2023-09-21| 690.08
#2023-09-22| 690.22
#2023-09-25| 693.21
#2023-09-26| 690.58
#2023-09-27| 681.43
#2023-09-28| 681.89
#2023-09-29| 695.72
#2023-10-02| 693.43
#2023-10-03| 689.82
#2023-10-04| 685.34
#2023-10-05| 688.10
#2023-10-06| 687.45
#2023-10-09| 684.16
#2023-10-10| 702.47
#2023-10-11| 702.13
#2023-10-12| 693.50
#2023-10-13| 687.76
#2023-10-16| 702.70
#2023-10-17| 717.36
#2023-10-18| 700.20
#2023-10-19| 691.56
#2023-10-20| 678.95
#2023-10-23| 686.52
#2023-10-24| 697.58
#2023-10-25| 682.41
#2023-10-26| 692.86
#2023-10-27| 691.61
#2023-10-30| 695.36
#2023-10-31| 689.62
#2023-11-01| 689.59
#2023-11-02| 700.12
#2023-11-03| 710.22
#2023-11-06| 717.36
#2023-11-07| 710.86
#2023-11-08| 710.40
#2023-11-09| 714.31
#2023-11-10| 705.78
#2023-11-13| 697.40
#2023-11-14| 724.57
#2023-11-15| 724.62
#2023-11-16| 731.23
#2023-11-17| 732.34
#2023-11-20| 741.03
#2023-11-21| 742.80
#2023-11-22| 739.17
#2023-11-23| 735.29
#2023-11-24| 738.12
#2023-11-27| 742.45
#2023-11-28| 753.96
#2023-11-29| 749.10
#2023-11-30| 742.38
#2023-12-01| 752.97
#2023-12-04| 755.39
#2023-12-05| 757.38
#2023-12-06| 750.72
#2023-12-07| 751.98
#2023-12-08| 750.61
#2023-12-11| 743.90
#2023-12-12| 743.83
#2023-12-13| 737.60
#2023-12-14| 765.49
#2023-12-15| 767.94
#2023-12-18| 762.75
#2023-12-19| 765.50
#2023-12-20| 764.24
#2023-12-21| 769.84
#2023-12-22| 760.86
#2023-12-25| 751.33
#2023-12-26| 753.53
#2023-12-27| 756.58
#2023-12-28| 759.57
#2023-12-29| 753.70
#2024-01-01| 753.70
#2024-01-02| 747.24
#2024-01-03| 735.92
#2024-01-04| 741.54
#2024-01-05| 748.33
#2024-01-08| 756.94
#2024-01-09| 752.98
#2024-01-10| 760.95
#2024-01-11| 756.66
#2024-01-12| 759.61
#2024-01-15| 756.49
#2024-01-16| 748.15
#2024-01-17| 737.90
#2024-01-18| 741.26
#2024-01-19| 747.42
#2024-01-22| 746.16
#2024-01-23| 735.38
#2024-01-24| 747.76
#2024-01-25| 747.71
#2024-01-26| 756.08
#2024-01-29| 754.64
#2024-01-30| 760.18
#2024-01-31| 771.22
#2024-02-01| 783.73
#2024-02-02| 785.88
#2024-02-05| 780.85
#2024-02-06| 783.89
#2024-02-07| 782.42
#2024-02-08| 783.88
#2024-02-09| 786.93
#2024-02-12| 794.33
#2024-02-13| 778.22
#2024-02-14| 787.98
#2024-02-15| 797.36
#2024-02-16| 799.57
#2024-02-19| 801.33
#2024-02-20| 814.49
#2024-02-21| 810.22
#2024-02-22| 815.47
#2024-02-23| 820.68
#2024-02-26| 816.68
#2024-02-27| 809.03
#2024-02-28| 797.19
#2024-02-29| 799.40
#2024-03-01| 794.43
#2024-03-04| 784.07
#2024-03-05| 779.40
#2024-03-06| 779.63
#2024-03-07| 785.15
#2024-03-08| 791.01
#2024-03-11| 791.41
#2024-03-12| 796.44
#2024-03-13| 788.21
#2024-03-14| 785.71
#2024-03-15| 775.40
#2024-03-18| 770.18
#2024-03-19| 776.20
#2024-03-20| 777.29
#2024-03-21| 799.72
#2024-03-22| 787.98
#2024-03-25| 780.30
#2024-03-26| 778.80
#2024-03-27| 778.78
#2024-03-28| 794.99
#2024-03-29| 795.78
#2024-04-01| 800.39
#2024-04-02| 800.02
#2024-04-03| 803.72
#2024-04-04| 820.32
#2024-04-05| 835.79
#2024-04-08| 843.46
#2024-04-09| 838.89
#2024-04-10| 839.41
#2024-04-11| 833.45
#2024-04-12| 825.21
#2024-04-15| 818.21
#2024-04-16| 799.10
#2024-04-17| 805.30
#2024-04-18| 810.78
#2024-04-19| 818.43
#2024-04-22| 821.00
#2024-04-23| 825.63
#2024-04-24| 824.73
#2024-04-25| 822.46
#2024-04-26| 836.09
#2024-04-29| 852.26
#2024-04-30| 846.64
#2024-05-01| 845.07
#2024-05-02| 851.65
#2024-05-03| 856.05
#2024-05-06| 872.30
#2024-05-07| 877.15
#2024-05-08| 874.07
#2024-05-09| 880.80
#2024-05-10| 871.42
#2024-05-13| 874.01
#2024-05-14| 882.79
#2024-05-15| 885.37
#2024-05-16| 892.18
#2024-05-17| 904.97
#2024-05-20| 911.77
#2024-05-21| 916.90
#2024-05-22| 912.09
#2024-05-23| 906.35
#2024-05-24| 901.89
#2024-05-27| 905.67
#2024-05-28| 902.14
#2024-05-29| 883.44
#2024-05-30| 883.52
#2024-05-31| 883.79
#2024-06-03| 892.52
#2024-06-04| 866.06
#2024-06-05| 872.35
#2024-06-06| 875.13
#2024-06-07| 858.84
#2024-06-10| 848.74
#2024-06-11| 845.83
#2024-06-12| 862.60
#2024-06-13| 860.79
#2024-06-14| 853.39
#2024-06-17| 860.59
#2024-06-18| 866.30
#2024-06-19| 872.65
#2024-06-20| 879.41
#2024-06-21| 875.80
#2024-06-24| 886.70
#2024-06-25| 883.15
#2024-06-26| 874.83
#2024-06-27| 885.11
#2024-06-28| 888.80
#2024-07-01| 879.52
#2024-07-02| 879.13
#2024-07-03| 895.37
#2024-07-04| 906.98
#2024-07-05| 899.45
#2024-07-08| 902.18
#2024-07-09| 896.19
#2024-07-10| 891.62
#2024-07-11| 910.88
#2024-07-12| 914.81
#2024-07-15| 918.01
#2024-07-16| 902.65
#2024-07-17| 900.20
#2024-07-18| 908.58
#2024-07-19| 906.02
#2024-07-22| 911.75
#2024-07-23| 902.81
#2024-07-24| 893.47
#2024-07-25| 883.77
#2024-07-26| 886.25
#2024-07-29| 877.98
#2024-07-30| 869.68
#2024-07-31| 875.17
#2024-08-01| 871.56
#2024-08-02| 855.12
#2024-08-05| 819.30
#2024-08-06| 811.21
#2024-08-07| 821.08
#2024-08-08| 827.46
#2024-08-09| 820.30
#2024-08-12| 831.65
#2024-08-13| 835.04
#2024-08-14| 836.36
#2024-08-15| 839.38
#2024-08-16| 847.20
#2024-08-19| 860.00
#2024-08-20| 852.15
#2024-08-21| 854.02
#2024-08-22| 852.77
#2024-08-23| 846.55
#2024-08-26| 841.33
#2024-08-27| 847.75
#2024-08-28| 842.77
#2024-08-29| 845.67
#2024-08-30| 847.32
#2024-09-02| 867.10
#2024-09-03| 853.62
#2024-09-04| 853.24
#2024-09-05| 846.69
#2024-09-06| 832.91
#2024-09-09| 827.62
#2024-09-10| 820.00
#2024-09-11| 806.34
#2024-09-12| 819.49
#2024-09-13| 834.16
#2024-09-16| 825.96
#2024-09-17| 839.09
#2024-09-18| 839.82
#2024-09-19| 850.67
#2024-09-20| 840.32
#2024-09-23| 840.06
#2024-09-24| 856.25
#2024-09-25| 853.96
#2024-09-26| 854.13
#2024-09-27| 855.17
#2024-09-30| 839.01
#2024-10-01| 822.47
#2024-10-02| 805.59
#2024-10-03| 794.22
#2024-10-04| 801.09
#2024-10-07| 797.64
#2024-10-08| 800.95
#2024-10-09| 809.63
#2024-10-10| 799.93
#2024-10-11| 801.35
#2024-10-14| 794.18
#2024-10-15| 800.00
#2024-10-16| 804.60
#2024-10-17| 794.33
#2024-10-18| 790.67
#2024-10-21| 777.15
#2024-10-22| 780.05
#2024-10-23| 772.20
#2024-10-24| 778.94
#2024-10-25| 782.56
#2024-10-28| 781.75
#2024-10-29| 787.02
#2024-10-30| 781.97
#2024-10-31| 771.20
#2024-11-01| 770.54
#2024-11-04| 773.08
#2024-11-05| 769.87
#2024-11-06| 776.00
#2024-11-07| 797.56
#2024-11-08| 800.69
#2024-11-11| 797.55
#2024-11-12| 789.55
#2024-11-13| 791.75
#2024-11-14| 800.63
#2024-11-15| 787.74
#2024-11-18| 791.04
#2024-11-19| 775.11
#2024-11-20| 769.01
#2024-11-21| 785.46
#2024-11-22| 790.83
#2024-11-25| 799.26
#2024-11-26| 799.49
#2024-11-27| 798.62
#2024-11-28| 797.76
#2024-11-29| 796.56
#2024-12-02| 801.55
#2024-12-03| 807.87
#2024-12-04| 817.25
#2024-12-05| 829.75
#2024-12-06| 833.55
#2024-12-09| 843.21
#2024-12-10| 835.83
#2024-12-11| 830.10
#2024-12-12| 825.56
#2024-12-13| 827.25
#2024-12-16| 821.88
#2024-12-17| 812.07
#2024-12-18| 809.06
#2024-12-19| 798.24
#2024-12-20| 793.04
#2024-12-23| 790.82
#2024-12-24| 793.66
#2024-12-25| 803.49
#2024-12-26| 805.84
#2024-12-27| 807.89
#2024-12-30| 796.56
#2024-12-31| 792.13
#2025-01-01| 792.13
#2025-01-02| 800.52
#2025-01-03| 807.70
#2025-01-06| 813.81
#2025-01-07| 812.50
#2025-01-08| 803.58
#2025-01-09| 811.30
#2025-01-10| 806.22
#2025-01-13| 792.66
#2025-01-14| 800.83
#2025-01-15| 811.11
#2025-01-16| 813.10
#2025-01-17| 822.79
#2025-01-20| 834.06
#2025-01-21| 833.59
#2025-01-22| 845.69
#2025-01-23| 844.86
#2025-01-24| 854.11
#2025-01-27| 848.33
#2025-01-28| 853.37
#2025-01-29| 851.28
#2025-01-30| 860.04
#2025-01-31| 852.91
#2025-02-03| 830.01
#2025-02-04| 839.48
#2025-02-05| 836.62
#2025-02-06| 854.19
#2025-02-07| 858.39
#2025-02-10| 857.84
#2025-02-11| 866.12
#2025-02-12| 869.16
#2025-02-13| 883.08
#2025-02-14| 880.99
#2025-02-17| 880.18
#2025-02-18| 895.17
#2025-02-19| 879.96
#2025-02-20| 880.87
#2025-02-21| 872.07
#2025-02-24| 862.58
#2025-02-25| 863.11
#2025-02-26| 878.74
#2025-02-27| 873.15
#2025-02-28| 867.42
#2025-03-03| 887.43
#2025-03-04| 868.30
#2025-03-05| 909.85
#2025-03-06| 930.20
#2025-03-07| 934.75
#2025-03-10| 913.07
#2025-03-11| 914.41
#2025-03-12| 930.89
#2025-03-13| 940.86
#2025-03-14| 958.56
#2025-03-17| 966.90
#2025-03-18| 969.05
#2025-03-19| 922.86
#2025-03-20| 911.63
#2025-03-21| 881.48
#2025-03-24| 901.01
#2025-03-25| 919.93
#2025-03-26| 910.69
#2025-03-27| 911.77
#2025-03-28| 908.44
#2025-03-31| 894.09
#2025-04-01| 905.57
#2025-04-02| 906.69
#2025-04-03| 883.83
#2025-04-04| 839.19
#2025-04-07| 825.73
#2025-04-08| 849.00
#2025-04-09| 832.56
#2025-04-10| 869.94
#2025-04-11| 867.99
#2025-04-14| 886.53
#2025-04-15| 887.19
#2025-04-16| 886.59
#2025-04-17| 894.30
#2025-04-18| 891.67
#2025-04-21| 900.42
#2025-04-22| 908.67
#2025-04-23| 919.85
#2025-04-24| 932.73
#2025-04-25| 931.20
#2025-04-28| 930.34
#2025-04-29| 928.08
#2025-04-30| 908.88
#2025-05-01| 904.12
#2025-05-02| 924.83
#2025-05-05| 920.37
#2025-05-06| 910.17
#2025-05-07| 918.67
#2025-05-08| 924.07
#2025-05-09| 943.61
#2025-05-12| 945.77
#2025-05-13| 950.99
#2025-05-14| 954.09
#2025-05-15| 944.59
#2025-05-16| 945.48
#2025-05-19| 947.28
#2025-05-20| 945.57
#2025-05-21| 940.63
#2025-05-22| 931.29
#2025-05-23| 927.09
#2025-05-26| 944.86
#2025-05-27| 940.28
#2025-05-28| 945.52
#2025-05-29| 938.26
#2025-05-30| 928.49
#2025-06-02| 934.01
#2025-06-03| 932.95
#2025-06-04| 948.38
#2025-06-05| 942.80
#2025-06-06| 933.16
#2025-06-09| 941.70
#2025-06-10| 958.32
#2025-06-11| 960.61
#2025-06-12| 950.83
#2025-06-13| 934.99
#2025-06-16| 942.10
#2025-06-17| 941.54
#2025-06-18| 936.22
#2025-06-19| 928.75
#2025-06-20| 938.92
#2025-06-23| 926.98
#2025-06-24| 960.90
#2025-06-25| 958.58
#2025-06-26| 971.16
#2025-06-27| 975.95
#2025-06-30|1002.07
#2025-07-01|1003.44
#2025-07-02|1008.08
#2025-07-03|1023.87
#2025-07-04|1022.51
#2025-07-07|1011.94
#2025-07-08|1007.84
#2025-07-09|1017.94
#2025-07-10|1010.75
#2025-07-11|1011.41
#2025-07-14|1009.42
#2025-07-15|1003.57
#2025-07-16| 999.82
#2025-07-17|1014.67
#2025-07-18|1028.40
#2025-07-21|1036.69
#2025-07-22|1031.56
#2025-07-23|1035.14
#2025-07-24|1044.95
#2025-07-25|1040.59
#2025-07-28|1020.25
#2025-07-29|1015.22
#2025-07-30|1022.86
#2025-07-31|1019.65
#2025-08-01|1013.63
#2025-08-04|1021.18
#2025-08-05|1019.83
#2025-08-06|1037.04
#2025-08-07|1055.54
#2025-08-08|1066.65
#2025-08-11|1058.62
#2025-08-12|1061.31
#2025-08-13|1068.79
#2025-08-14|1051.61
#2025-08-15|1057.81
#2025-08-18|1060.00
#2025-08-19|1068.12
#2025-08-20|1069.52
#2025-08-21|1076.64
#2025-08-22|1059.05
#2025-08-25|1060.09
#2025-08-26|1061.89
#2025-08-27|1041.56
#2025-08-28|1040.60
#2025-08-29|1031.15
#2025-09-01|1030.71
#2025-09-02|1013.29
#2025-09-03|1012.56
#2025-09-04|1024.39
#2025-09-05|1022.33
#2025-09-08|1024.52
#2025-09-09|1019.96
#2025-09-10|1015.68
#2025-09-11|1020.33
#2025-09-12|1016.09
#2025-09-15|1042.76
#2025-09-16|1042.68
#2025-09-17|1038.34
#2025-09-18|1029.44
#2025-09-19|1035.66
#2025-09-22|1041.89
#2025-09-23|1040.53
#2025-09-24|1039.53
#2025-09-25|1028.93
#2025-09-26|1030.69
#2025-09-29|1031.29
#2025-09-30|1032.89
#2025-10-01|1045.76
#2025-10-02|1042.45
#2025-10-03|1041.94
#2025-10-06|1031.83
#2025-10-07|1035.51
#2025-10-08|1034.04
#2025-10-09|1027.56
#2025-10-10|1024.48
#2025-10-13|1021.84
#2025-10-14|1010.96
#2025-10-15|1030.65
#2025-10-16|1031.20
#2025-10-17|1020.75
#2025-10-20|1039.52
#2025-10-21|1034.46
#2025-10-22|1049.39
#2025-10-23|1054.20
#2025-10-24|1062.65
#2025-10-27|1064.62
#2025-10-28|1078.78
#2025-10-29|1078.69
#2025-10-30|1066.03
#2025-10-31|1059.98
#2025-11-03|1064.60
#2025-11-04|1054.00
#2025-11-05|1055.42
#2025-11-06|1066.74
#2025-11-07|1058.74
#2025-11-10|1065.36
#2025-11-11|1061.25
#2025-11-12|1064.39
#2025-11-13|1067.89
#2025-11-14|1057.90
#2025-11-17|1053.51
#2025-11-18|1036.78
#2025-11-19|1053.39
#2025-11-20|1052.95
#2025-11-21|1039.37
#2025-11-24|1043.68
#2025-11-25|1055.47
#2025-11-26|1067.42
#2025-11-27|1066.15
#2025-11-28|1068.38
#2025-12-01|1079.73
#2025-12-02|1069.19
#2025-12-03|1069.11
#2025-12-04|1064.91
#2025-12-05|1065.28
#2025-12-08|1063.84
#2025-12-09|1078.64
#2025-12-10|1082.47
#2025-12-11|1099.91
#2025-12-12|1101.09
#2025-12-15|1118.66
#2025-12-16|1110.26
#2025-12-17|1105.49
#2025-12-18|1109.10
#2025-12-19|1115.79
#2025-12-22|1122.27
#2025-12-23|1119.01
#2025-12-24|1122.84
#2025-12-25|1122.28
#2025-12-26|1119.66
#2025-12-29|1115.07
#2025-12-30|1122.78
#2025-12-31|1122.61
#2026-01-01|1122.61
#2026-01-02|1146.07
#2026-01-05|1152.29
#2026-01-06|1166.25
#2026-01-07|1174.96
#2026-01-08|1158.34
#2026-01-09|1166.98
#2026-01-12|1177.57
#2026-01-13|1181.29
#2026-01-14|1180.96
#2026-01-15|1184.89
#2026-01-16|1187.60
#2026-01-19|1185.99
#2026-01-20|1184.47
#2026-01-21|1181.44
#2026-01-22|1214.64
#2026-01-23|1210.04
#2026-01-26|1239.97
#2026-01-27|1246.85
#2026-01-28|1260.35
#2026-01-29|1264.58
#2026-01-30|1261.29
#2026-02-02|1247.07
#2026-02-03|1271.12
#2026-02-04|1276.94
#2026-02-05|1247.03
#2026-02-06|1252.82
#2026-02-09|1275.06
#2026-02-10|1264.96
#2026-02-11|1262.63
#2026-02-12|1281.92
#2026-02-13|1258.15
#2026-02-16|1258.80
#2026-02-17|1242.45
#2026-02-18|1262.02
#2026-02-19|1243.12
#2026-02-20|1248.52
#2026-02-23|1265.42
#2026-02-24|1253.12
#2026-02-25|1267.82
#2026-02-26|1261.79
#2026-02-27|1257.84
#2026-03-02|1224.66
#2026-03-03|1153.35
#2026-03-04|1188.89
#2026-03-05|1188.12
#2026-03-06|1156.96
#2026-03-09|1151.03
#2026-03-10|1194.82
#2026-03-11|1180.47
#2026-03-12|1167.36
#2026-03-13|1150.89
#2026-03-16|1156.85
#2026-03-17|1188.98
#2026-03-18|1178.73
#2026-03-19|1161.78
#2026-03-20|1158.16
#2026-03-23|1172.23
#2026-03-24|1155.79
#2026-03-25|1174.12
#2026-03-26|1161.41
#2026-03-27|1149.90
#2026-03-30|1142.45
#2026-03-31|1163.80
#2026-04-01|1196.53
#2026-04-02|1199.74
#2026-04-03|1196.59
#2026-04-06|1203.07
#2026-04-07|1199.89
#2026-04-08|1263.44
#2026-04-09|1265.91
#2026-04-10|1299.50
#2026-04-13|1320.03