Table Data - NASDAQ Emerging Markets: Europe Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets: Europe Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEULMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEULMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 247.19 |
| 2001-04-02 | 236.64 |
| 2001-04-03 | 225.33 |
| 2001-04-04 | 226.20 |
| 2001-04-05 | 239.48 |
| 2001-04-06 | 238.67 |
| 2001-04-09 | 236.29 |
| 2001-04-10 | 235.20 |
| 2001-04-11 | 240.56 |
| 2001-04-12 | 247.10 |
| 2001-04-13 | . |
| 2001-04-16 | 260.88 |
| 2001-04-17 | 247.20 |
| 2001-04-18 | 250.93 |
| 2001-04-19 | 259.79 |
| 2001-04-20 | 261.13 |
| 2001-04-23 | 256.80 |
| 2001-04-24 | 262.40 |
| 2001-04-25 | 261.16 |
| 2001-04-26 | 273.21 |
| 2001-04-27 | 302.24 |
| 2001-04-30 | 302.03 |
| 2001-05-01 | 299.52 |
| 2001-05-02 | 294.37 |
| 2001-05-03 | 306.64 |
| 2001-05-04 | 310.26 |
| 2001-05-07 | 304.97 |
| 2001-05-08 | 310.48 |
| 2001-05-09 | 300.87 |
| 2001-05-10 | 304.82 |
| 2001-05-11 | 297.52 |
| 2001-05-14 | 298.47 |
| 2001-05-15 | 292.71 |
| 2001-05-16 | 305.09 |
| 2001-05-17 | 307.81 |
| 2001-05-18 | 315.56 |
| 2001-05-21 | 316.36 |
| 2001-05-22 | 320.55 |
| 2001-05-23 | 310.90 |
| 2001-05-24 | 305.56 |
| 2001-05-25 | 312.17 |
| 2001-05-28 | . |
| 2001-05-29 | 297.04 |
| 2001-05-30 | 287.74 |
| 2001-05-31 | 290.23 |
| 2001-06-01 | 296.05 |
| 2001-06-04 | 302.17 |
| 2001-06-05 | 292.50 |
| 2001-06-06 | 296.02 |
| 2001-06-07 | 297.86 |
| 2001-06-08 | 301.42 |
| 2001-06-11 | 290.47 |
| 2001-06-12 | 288.34 |
| 2001-06-13 | 281.32 |
| 2001-06-14 | 292.99 |
| 2001-06-15 | 289.97 |
| 2001-06-18 | 274.95 |
| 2001-06-19 | 270.94 |
| 2001-06-20 | 264.35 |
| 2001-06-21 | 267.10 |
| 2001-06-22 | 269.54 |
| 2001-06-25 | 265.89 |
| 2001-06-26 | 267.64 |
| 2001-06-27 | 270.81 |
| 2001-06-28 | 267.01 |
| 2001-06-29 | 268.21 |
| 2001-07-02 | 269.37 |
| 2001-07-03 | 264.64 |
| 2001-07-04 | . |
| 2001-07-05 | 259.89 |
| 2001-07-06 | 240.39 |
| 2001-07-09 | 238.35 |
| 2001-07-10 | 228.89 |
| 2001-07-11 | 212.82 |
| 2001-07-12 | 227.13 |
| 2001-07-13 | 230.94 |
| 2001-07-16 | 230.04 |
| 2001-07-17 | 219.40 |
| 2001-07-18 | 234.21 |
| 2001-07-19 | 244.34 |
| 2001-07-20 | 241.60 |
| 2001-07-23 | 244.37 |
| 2001-07-24 | 242.11 |
| 2001-07-25 | 234.05 |
| 2001-07-26 | 240.73 |
| 2001-07-27 | 237.91 |
| 2001-07-30 | 241.34 |
| 2001-07-31 | 238.46 |
| 2001-08-01 | 238.91 |
| 2001-08-02 | 235.44 |
| 2001-08-03 | 234.64 |
| 2001-08-06 | 229.40 |
| 2001-08-07 | 225.05 |
| 2001-08-08 | 220.05 |
| 2001-08-09 | 215.53 |
| 2001-08-10 | 215.70 |
| 2001-08-13 | 212.43 |
| 2001-08-14 | 210.05 |
| 2001-08-15 | 210.32 |
| 2001-08-16 | 211.34 |
| 2001-08-17 | 212.80 |
| 2001-08-20 | 213.37 |
| 2001-08-21 | 214.21 |
| 2001-08-22 | 214.74 |
| 2001-08-23 | 217.44 |
| 2001-08-24 | 220.78 |
| 2001-08-27 | 224.35 |
| 2001-08-28 | 225.33 |
| 2001-08-29 | 224.10 |
| 2001-08-30 | 224.46 |
| 2001-08-31 | 224.18 |
| 2001-09-03 | . |
| 2001-09-04 | 215.62 |
| 2001-09-05 | 218.43 |
| 2001-09-06 | 223.22 |
| 2001-09-07 | 221.29 |
| 2001-09-10 | 217.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 182.46 |
| 2001-09-18 | 182.03 |
| 2001-09-19 | 185.91 |
| 2001-09-20 | 179.46 |
| 2001-09-21 | 168.99 |
| 2001-09-24 | 170.50 |
| 2001-09-25 | 174.27 |
| 2001-09-26 | 175.42 |
| 2001-09-27 | 173.91 |
| 2001-09-28 | 177.09 |
| 2001-10-01 | 176.67 |
| 2001-10-02 | 178.06 |
| 2001-10-03 | 174.49 |
| 2001-10-04 | 178.31 |
| 2001-10-05 | 177.36 |
| 2001-10-08 | 176.24 |
| 2001-10-09 | 181.41 |
| 2001-10-10 | 187.73 |
| 2001-10-11 | 199.43 |
| 2001-10-12 | 195.86 |
| 2001-10-15 | 193.98 |
| 2001-10-16 | 198.33 |
| 2001-10-17 | 201.00 |
| 2001-10-18 | 197.50 |
| 2001-10-19 | 194.20 |
| 2001-10-22 | 200.69 |
| 2001-10-23 | 204.69 |
| 2001-10-24 | 206.73 |
| 2001-10-25 | 206.29 |
| 2001-10-26 | 217.26 |
| 2001-10-29 | 218.77 |
| 2001-10-30 | 214.66 |
| 2001-10-31 | 214.89 |
| 2001-11-01 | 215.10 |
| 2001-11-02 | 217.27 |
| 2001-11-05 | 219.35 |
| 2001-11-06 | 222.12 |
| 2001-11-07 | 220.48 |
| 2001-11-08 | 224.78 |
| 2001-11-09 | 220.77 |
| 2001-11-12 | 221.30 |
| 2001-11-13 | 224.91 |
| 2001-11-14 | 235.39 |
| 2001-11-15 | 240.02 |
| 2001-11-16 | 241.68 |
| 2001-11-19 | 252.84 |
| 2001-11-20 | 249.15 |
| 2001-11-21 | 241.65 |
| 2001-11-22 | . |
| 2001-11-23 | 243.60 |
| 2001-11-26 | 248.44 |
| 2001-11-27 | 244.79 |
| 2001-11-28 | 239.81 |
| 2001-11-29 | 234.98 |
| 2001-11-30 | 239.72 |
| 2001-12-03 | 237.41 |
| 2001-12-04 | 240.25 |
| 2001-12-05 | 247.90 |
| 2001-12-06 | 255.29 |
| 2001-12-07 | 254.68 |
| 2001-12-10 | 252.62 |
| 2001-12-11 | 252.89 |
| 2001-12-12 | 254.99 |
| 2001-12-13 | 253.36 |
| 2001-12-14 | 251.16 |
| 2001-12-17 | 251.98 |
| 2001-12-18 | 255.32 |
| 2001-12-19 | 254.89 |
| 2001-12-20 | 251.89 |
| 2001-12-21 | 250.93 |
| 2001-12-24 | 250.26 |
| 2001-12-25 | . |
| 2001-12-26 | 254.07 |
| 2001-12-27 | 260.63 |
| 2001-12-28 | 262.31 |
| 2001-12-31 | 263.53 |
| 2002-01-01 | . |
| 2002-01-02 | 267.80 |
| 2002-01-03 | 276.93 |
| 2002-01-04 | 284.28 |
| 2002-01-07 | 294.14 |
| 2002-01-08 | 290.52 |
| 2002-01-09 | 288.64 |
| 2002-01-10 | 284.40 |
| 2002-01-11 | 286.16 |
| 2002-01-14 | 282.53 |
| 2002-01-15 | 280.64 |
| 2002-01-16 | 274.68 |
| 2002-01-17 | 278.89 |
| 2002-01-18 | 281.53 |
| 2002-01-21 | . |
| 2002-01-22 | 284.24 |
| 2002-01-23 | 285.19 |
| 2002-01-24 | 287.97 |
| 2002-01-25 | 286.48 |
| 2002-01-28 | 281.97 |
| 2002-01-29 | 280.09 |
| 2002-01-30 | 277.73 |
| 2002-01-31 | 289.13 |
| 2002-02-01 | 288.32 |
| 2002-02-04 | 282.70 |
| 2002-02-05 | 273.77 |
| 2002-02-06 | 268.73 |
| 2002-02-07 | 260.88 |
| 2002-02-08 | 255.22 |
| 2002-02-11 | 262.08 |
| 2002-02-12 | 263.04 |
| 2002-02-13 | 267.29 |
| 2002-02-14 | 268.76 |
| 2002-02-15 | 264.87 |
| 2002-02-18 | . |
| 2002-02-19 | 259.94 |
| 2002-02-20 | 258.50 |
| 2002-02-21 | 256.17 |
| 2002-02-22 | 254.98 |
| 2002-02-25 | 257.28 |
| 2002-02-26 | 256.64 |
| 2002-02-27 | 259.14 |
| 2002-02-28 | 256.79 |
| 2002-03-01 | 262.80 |
| 2002-03-04 | 267.35 |
| 2002-03-05 | 265.73 |
| 2002-03-06 | 266.83 |
| 2002-03-07 | 273.25 |
| 2002-03-08 | 274.60 |
| 2002-03-11 | 267.60 |
| 2002-03-12 | 260.66 |
| 2002-03-13 | 258.84 |
| 2002-03-14 | 261.05 |
| 2002-03-15 | 261.80 |
| 2002-03-18 | 257.28 |
| 2002-03-19 | 254.40 |
| 2002-03-20 | 257.97 |
| 2002-03-21 | 265.98 |
| 2002-03-22 | 272.26 |
| 2002-03-25 | 270.75 |
| 2002-03-26 | 266.11 |
| 2002-03-27 | 268.64 |
| 2002-03-28 | 267.99 |
| 2002-03-29 | . |
| 2002-04-01 | 266.45 |
| 2002-04-02 | 267.51 |
| 2002-04-03 | 263.64 |
| 2002-04-04 | 269.79 |
| 2002-04-05 | 274.59 |
| 2002-04-08 | 271.55 |
| 2002-04-09 | 281.14 |
| 2002-04-10 | 284.49 |
| 2002-04-11 | 286.98 |
| 2002-04-12 | 283.66 |
| 2002-04-15 | 288.48 |
| 2002-04-16 | 286.72 |
| 2002-04-17 | 286.08 |
| 2002-04-18 | 283.12 |
| 2002-04-19 | 281.48 |
| 2002-04-22 | 277.39 |
| 2002-04-23 | 278.11 |
| 2002-04-24 | 276.51 |
| 2002-04-25 | 276.00 |
| 2002-04-26 | 283.11 |
| 2002-04-29 | 281.04 |
| 2002-04-30 | 276.41 |
| 2002-05-01 | 275.66 |
| 2002-05-02 | 272.30 |
| 2002-05-03 | 275.19 |
| 2002-05-06 | 277.52 |
| 2002-05-07 | 278.20 |
| 2002-05-08 | 282.65 |
| 2002-05-09 | 281.48 |
| 2002-05-10 | 278.72 |
| 2002-05-13 | 276.80 |
| 2002-05-14 | 273.58 |
| 2002-05-15 | 272.85 |
| 2002-05-16 | 274.87 |
| 2002-05-17 | 269.56 |
| 2002-05-20 | 270.61 |
| 2002-05-21 | 271.51 |
| 2002-05-22 | 267.83 |
| 2002-05-23 | 269.54 |
| 2002-05-24 | 269.56 |
| 2002-05-27 | . |
| 2002-05-28 | 269.56 |
| 2002-05-29 | 268.21 |
| 2002-05-30 | 265.41 |
| 2002-05-31 | 262.49 |
| 2002-06-03 | 266.23 |
| 2002-06-04 | 266.00 |
| 2002-06-05 | 265.08 |
| 2002-06-06 | 265.51 |
| 2002-06-07 | 259.15 |
| 2002-06-10 | 255.58 |
| 2002-06-11 | 253.39 |
| 2002-06-12 | 251.82 |
| 2002-06-13 | 253.94 |
| 2002-06-14 | 244.98 |
| 2002-06-17 | 241.63 |
| 2002-06-18 | 246.60 |
| 2002-06-19 | 242.39 |
| 2002-06-20 | 237.47 |
| 2002-06-21 | 239.49 |
| 2002-06-24 | 234.34 |
| 2002-06-25 | 234.40 |
| 2002-06-26 | 222.38 |
| 2002-06-27 | 229.36 |
| 2002-06-28 | 228.76 |
| 2002-07-01 | 234.53 |
| 2002-07-02 | 223.18 |
| 2002-07-03 | 222.91 |
| 2002-07-04 | . |
| 2002-07-05 | 227.07 |
| 2002-07-08 | 221.87 |
| 2002-07-09 | 221.43 |
| 2002-07-10 | 222.54 |
| 2002-07-11 | 218.41 |
| 2002-07-12 | 224.41 |
| 2002-07-15 | 222.45 |
| 2002-07-16 | 224.66 |
| 2002-07-17 | 240.61 |
| 2002-07-18 | 238.15 |
| 2002-07-19 | 234.58 |
| 2002-07-22 | 224.67 |
| 2002-07-23 | 224.00 |
| 2002-07-24 | 210.95 |
| 2002-07-25 | 214.94 |
| 2002-07-26 | 218.01 |
| 2002-07-29 | 220.30 |
| 2002-07-30 | 221.86 |
| 2002-07-31 | 222.41 |
| 2002-08-01 | 228.18 |
| 2002-08-02 | 230.56 |
| 2002-08-05 | 226.58 |
| 2002-08-06 | 225.84 |
| 2002-08-07 | 224.79 |
| 2002-08-08 | 225.28 |
| 2002-08-09 | 223.57 |
| 2002-08-12 | 221.75 |
| 2002-08-13 | 225.74 |
| 2002-08-14 | 224.32 |
| 2002-08-15 | 221.01 |
| 2002-08-16 | 223.99 |
| 2002-08-19 | 223.44 |
| 2002-08-20 | 221.68 |
| 2002-08-21 | 226.68 |
| 2002-08-22 | 225.06 |
| 2002-08-23 | 226.47 |
| 2002-08-26 | 228.37 |
| 2002-08-27 | 231.80 |
| 2002-08-28 | 229.89 |
| 2002-08-29 | 228.65 |
| 2002-08-30 | 231.21 |
| 2002-09-02 | . |
| 2002-09-03 | 224.53 |
| 2002-09-04 | 224.95 |
| 2002-09-05 | 222.51 |
| 2002-09-06 | 228.08 |
| 2002-09-09 | 226.05 |
| 2002-09-10 | 224.65 |
| 2002-09-11 | 228.74 |
| 2002-09-12 | 224.12 |
| 2002-09-13 | 222.99 |
| 2002-09-16 | 222.83 |
| 2002-09-17 | 224.62 |
| 2002-09-18 | 223.61 |
| 2002-09-19 | 223.70 |
| 2002-09-20 | 225.48 |
| 2002-09-23 | 223.89 |
| 2002-09-24 | 219.41 |
| 2002-09-25 | 221.75 |
| 2002-09-26 | 220.76 |
| 2002-09-27 | 218.87 |
| 2002-09-30 | 216.55 |
| 2002-10-01 | 219.59 |
| 2002-10-02 | 223.10 |
| 2002-10-03 | 225.81 |
| 2002-10-04 | 227.61 |
| 2002-10-07 | 227.05 |
| 2002-10-08 | 226.19 |
| 2002-10-09 | 222.62 |
| 2002-10-10 | 220.91 |
| 2002-10-11 | 221.95 |
| 2002-10-14 | 220.17 |
| 2002-10-15 | 227.83 |
| 2002-10-16 | 228.31 |
| 2002-10-17 | 233.42 |
| 2002-10-18 | 232.94 |
| 2002-10-21 | 236.45 |
| 2002-10-22 | 234.53 |
| 2002-10-23 | 234.29 |
| 2002-10-24 | 230.58 |
| 2002-10-25 | 230.27 |
| 2002-10-28 | 233.23 |
| 2002-10-29 | 230.65 |
| 2002-10-30 | 234.33 |
| 2002-10-31 | 237.05 |
| 2002-11-01 | 236.72 |
| 2002-11-04 | 240.62 |
| 2002-11-05 | 237.50 |
| 2002-11-06 | 234.61 |
| 2002-11-07 | 238.63 |
| 2002-11-08 | 238.43 |
| 2002-11-11 | 238.21 |
| 2002-11-12 | 238.77 |
| 2002-11-13 | 239.89 |
| 2002-11-14 | 238.89 |
| 2002-11-15 | 240.29 |
| 2002-11-18 | 245.18 |
| 2002-11-19 | 243.37 |
| 2002-11-20 | 241.93 |
| 2002-11-21 | 249.02 |
| 2002-11-22 | 246.15 |
| 2002-11-25 | 247.84 |
| 2002-11-26 | 243.55 |
| 2002-11-27 | 244.19 |
| 2002-11-28 | . |
| 2002-11-29 | 246.96 |
| 2002-12-02 | 246.43 |
| 2002-12-03 | 243.47 |
| 2002-12-04 | 239.06 |
| 2002-12-05 | 239.92 |
| 2002-12-06 | 239.41 |
| 2002-12-09 | 237.60 |
| 2002-12-10 | 236.10 |
| 2002-12-11 | 231.90 |
| 2002-12-12 | 233.69 |
| 2002-12-13 | 233.95 |
| 2002-12-16 | 231.06 |
| 2002-12-17 | 233.21 |
| 2002-12-18 | 228.91 |
| 2002-12-19 | 230.22 |
| 2002-12-20 | 232.28 |
| 2002-12-23 | 233.03 |
| 2002-12-24 | 231.26 |
| 2002-12-25 | . |
| 2002-12-26 | 232.25 |
| 2002-12-27 | 234.88 |
| 2002-12-30 | 234.60 |
| 2002-12-31 | 235.19 |
| 2003-01-01 | . |
| 2003-01-02 | 235.71 |
| 2003-01-03 | 237.60 |
| 2003-01-06 | 236.72 |
| 2003-01-07 | 235.06 |
| 2003-01-08 | 232.40 |
| 2003-01-09 | 235.34 |
| 2003-01-10 | 235.58 |
| 2003-01-13 | 237.44 |
| 2003-01-14 | 236.45 |
| 2003-01-15 | 237.71 |
| 2003-01-16 | 238.41 |
| 2003-01-17 | 235.08 |
| 2003-01-20 | . |
| 2003-01-21 | 228.52 |
| 2003-01-22 | 227.13 |
| 2003-01-23 | 227.83 |
| 2003-01-24 | 228.23 |
| 2003-01-27 | 225.64 |
| 2003-01-28 | 228.35 |
| 2003-01-29 | 230.70 |
| 2003-01-30 | 231.71 |
| 2003-01-31 | 230.13 |
| 2003-02-03 | 232.18 |
| 2003-02-04 | 230.53 |
| 2003-02-05 | 230.77 |
| 2003-02-06 | 230.27 |
| 2003-02-07 | 234.95 |
| 2003-02-10 | 238.04 |
| 2003-02-11 | 242.84 |
| 2003-02-12 | 242.11 |
| 2003-02-13 | 242.87 |
| 2003-02-14 | 243.36 |
| 2003-02-17 | . |
| 2003-02-18 | 247.65 |
| 2003-02-19 | 244.04 |
| 2003-02-20 | 244.64 |
| 2003-02-21 | 245.81 |
| 2003-02-24 | 245.04 |
| 2003-02-25 | 245.31 |
| 2003-02-26 | 246.75 |
| 2003-02-27 | 248.22 |
| 2003-02-28 | 249.82 |
| 2003-03-03 | 249.54 |
| 2003-03-04 | 247.27 |
| 2003-03-05 | 250.48 |
| 2003-03-06 | 250.50 |
| 2003-03-07 | 249.51 |
| 2003-03-10 | 250.44 |
| 2003-03-11 | 247.46 |
| 2003-03-12 | 242.90 |
| 2003-03-13 | 243.99 |
| 2003-03-14 | 240.93 |
| 2003-03-17 | 233.29 |
| 2003-03-18 | 230.95 |
| 2003-03-19 | 228.90 |
| 2003-03-20 | 230.11 |
| 2003-03-21 | 231.69 |
| 2003-03-24 | 227.36 |
| 2003-03-25 | 228.70 |
| 2003-03-26 | 229.33 |
| 2003-03-27 | 230.92 |
| 2003-03-28 | 231.73 |
| 2003-03-31 | 229.46 |
| 2003-04-01 | 230.84 |
| 2003-04-02 | 232.19 |
| 2003-04-03 | 232.97 |
| 2003-04-04 | 233.83 |
| 2003-04-07 | 237.04 |
| 2003-04-08 | 237.26 |
| 2003-04-09 | 240.08 |
| 2003-04-10 | 239.28 |
| 2003-04-11 | 241.69 |
| 2003-04-14 | 246.05 |
| 2003-04-15 | 250.52 |
| 2003-04-16 | 251.65 |
| 2003-04-17 | 256.25 |
| 2003-04-18 | . |
| 2003-04-21 | 275.93 |
| 2003-04-22 | 271.78 |
| 2003-04-23 | 279.13 |
| 2003-04-24 | 274.30 |
| 2003-04-25 | 280.78 |
| 2003-04-28 | 288.39 |
| 2003-04-29 | 280.50 |
| 2003-04-30 | 275.56 |
| 2003-05-01 | 276.31 |
| 2003-05-02 | 276.25 |
| 2003-05-05 | 283.59 |
| 2003-05-06 | 278.91 |
| 2003-05-07 | 274.42 |
| 2003-05-08 | 274.08 |
| 2003-05-09 | 274.02 |
| 2003-05-12 | 279.35 |
| 2003-05-13 | 283.14 |
| 2003-05-14 | 286.45 |
| 2003-05-15 | 287.15 |
| 2003-05-16 | 290.70 |
| 2003-05-19 | 296.26 |
| 2003-05-20 | 288.30 |
| 2003-05-21 | 283.57 |
| 2003-05-22 | 289.15 |
| 2003-05-23 | 293.04 |
| 2003-05-26 | . |
| 2003-05-27 | 296.20 |
| 2003-05-28 | 302.65 |
| 2003-05-29 | 300.49 |
| 2003-05-30 | 299.84 |
| 2003-06-02 | 295.45 |
| 2003-06-03 | 298.31 |
| 2003-06-04 | 295.83 |
| 2003-06-05 | 297.10 |
| 2003-06-06 | 298.38 |
| 2003-06-09 | 295.27 |
| 2003-06-10 | 289.40 |
| 2003-06-11 | 290.70 |
| 2003-06-12 | 290.81 |
| 2003-06-13 | 291.36 |
| 2003-06-16 | 303.24 |
| 2003-06-17 | 308.27 |
| 2003-06-18 | 306.07 |
| 2003-06-19 | 300.12 |
| 2003-06-20 | 303.47 |
| 2003-06-23 | 303.70 |
| 2003-06-24 | 304.01 |
| 2003-06-25 | 310.44 |
| 2003-06-26 | 308.63 |
| 2003-06-27 | 309.69 |
| 2003-06-30 | 312.40 |
| 2003-07-01 | 313.00 |
| 2003-07-02 | 321.81 |
| 2003-07-03 | 318.86 |
| 2003-07-04 | . |
| 2003-07-07 | 326.63 |
| 2003-07-08 | 322.61 |
| 2003-07-09 | 311.13 |
| 2003-07-10 | 305.31 |
| 2003-07-11 | 294.99 |
| 2003-07-14 | 301.88 |
| 2003-07-15 | 305.26 |
| 2003-07-16 | 291.33 |
| 2003-07-17 | 277.48 |
| 2003-07-18 | 284.75 |
| 2003-07-21 | 289.60 |
| 2003-07-22 | 291.26 |
| 2003-07-23 | 287.01 |
| 2003-07-24 | 294.06 |
| 2003-07-25 | 297.56 |
| 2003-07-28 | 298.17 |
| 2003-07-29 | 293.77 |
| 2003-07-30 | 291.54 |
| 2003-07-31 | 296.38 |
| 2003-08-01 | 295.14 |
| 2003-08-04 | 295.83 |
| 2003-08-05 | 301.27 |
| 2003-08-06 | 300.46 |
| 2003-08-07 | 307.89 |
| 2003-08-08 | 305.60 |
| 2003-08-11 | 310.37 |
| 2003-08-12 | 310.44 |
| 2003-08-13 | 316.82 |
| 2003-08-14 | 320.96 |
| 2003-08-15 | 326.58 |
| 2003-08-18 | 333.26 |
| 2003-08-19 | 334.85 |
| 2003-08-20 | 327.00 |
| 2003-08-21 | 332.63 |
| 2003-08-22 | 332.39 |
| 2003-08-25 | 330.84 |
| 2003-08-26 | 325.13 |
| 2003-08-27 | 326.46 |
| 2003-08-28 | 329.92 |
| 2003-08-29 | 334.90 |
| 2003-09-01 | . |
| 2003-09-02 | 342.40 |
| 2003-09-03 | 339.77 |
| 2003-09-04 | 338.49 |
| 2003-09-05 | 334.33 |
| 2003-09-08 | 331.26 |
| 2003-09-09 | 334.24 |
| 2003-09-10 | 335.14 |
| 2003-09-11 | 340.45 |
| 2003-09-12 | 338.04 |
| 2003-09-15 | 342.66 |
| 2003-09-16 | 346.39 |
| 2003-09-17 | 342.25 |
| 2003-09-18 | 344.48 |
| 2003-09-19 | 342.18 |
| 2003-09-22 | 340.44 |
| 2003-09-23 | 350.83 |
| 2003-09-24 | 353.15 |
| 2003-09-25 | 349.41 |
| 2003-09-26 | 353.88 |
| 2003-09-29 | 356.52 |
| 2003-09-30 | 356.73 |
| 2003-10-01 | 364.70 |
| 2003-10-02 | 373.50 |
| 2003-10-03 | 376.32 |
| 2003-10-06 | 386.90 |
| 2003-10-07 | 396.12 |
| 2003-10-08 | 407.12 |
| 2003-10-09 | 405.60 |
| 2003-10-10 | 401.66 |
| 2003-10-13 | 399.90 |
| 2003-10-14 | 408.42 |
| 2003-10-15 | 403.32 |
| 2003-10-16 | 408.59 |
| 2003-10-17 | 411.06 |
| 2003-10-20 | 406.70 |
| 2003-10-21 | 394.63 |
| 2003-10-22 | 379.88 |
| 2003-10-23 | 377.61 |
| 2003-10-24 | 379.29 |
| 2003-10-27 | 348.83 |
| 2003-10-28 | 360.02 |
| 2003-10-29 | 350.52 |
| 2003-10-30 | 331.63 |
| 2003-10-31 | 344.76 |
| 2003-11-03 | 368.18 |
| 2003-11-04 | 367.80 |
| 2003-11-05 | 362.05 |
| 2003-11-06 | 357.88 |
| 2003-11-07 | 358.45 |
| 2003-11-10 | 361.89 |
| 2003-11-11 | 351.10 |
| 2003-11-12 | 352.23 |
| 2003-11-13 | 357.02 |
| 2003-11-14 | 356.66 |
| 2003-11-17 | 348.90 |
| 2003-11-18 | 342.18 |
| 2003-11-19 | 334.70 |
| 2003-11-20 | 334.75 |
| 2003-11-21 | 342.29 |
| 2003-11-24 | 348.00 |
| 2003-11-25 | 349.64 |
| 2003-11-26 | 355.74 |
| 2003-11-27 | . |
| 2003-11-28 | 349.34 |
| 2003-12-01 | 355.83 |
| 2003-12-02 | 356.47 |
| 2003-12-03 | 362.83 |
| 2003-12-04 | 359.62 |
| 2003-12-05 | 353.73 |
| 2003-12-08 | 358.92 |
| 2003-12-09 | 362.98 |
| 2003-12-10 | 360.72 |
| 2003-12-11 | 358.78 |
| 2003-12-12 | 362.02 |
| 2003-12-15 | 369.82 |
| 2003-12-16 | 364.03 |
| 2003-12-17 | 361.30 |
| 2003-12-18 | 369.05 |
| 2003-12-19 | 377.07 |
| 2003-12-22 | 380.36 |
| 2003-12-23 | 377.88 |
| 2003-12-24 | 377.85 |
| 2003-12-25 | . |
| 2003-12-26 | 377.19 |
| 2003-12-29 | 378.04 |
| 2003-12-30 | 377.73 |
| 2003-12-31 | 380.10 |
| 2004-01-01 | . |
| 2004-01-02 | 382.95 |
| 2004-01-05 | 400.47 |
| 2004-01-06 | 401.34 |
| 2004-01-07 | 401.81 |
| 2004-01-08 | 398.62 |
| 2004-01-09 | 407.47 |
| 2004-01-12 | 404.25 |
| 2004-01-13 | 402.48 |
| 2004-01-14 | 400.35 |
| 2004-01-15 | 396.77 |
| 2004-01-16 | 393.78 |
| 2004-01-19 | . |
| 2004-01-20 | 403.90 |
| 2004-01-21 | 403.46 |
| 2004-01-22 | 406.18 |
| 2004-01-23 | 409.77 |
| 2004-01-26 | 407.05 |
| 2004-01-27 | 404.81 |
| 2004-01-28 | 399.44 |
| 2004-01-29 | 399.22 |
| 2004-01-30 | 394.72 |
| 2004-02-02 | 393.95 |
| 2004-02-03 | 399.80 |
| 2004-02-04 | 404.12 |
| 2004-02-05 | 403.64 |
| 2004-02-06 | 398.97 |
| 2004-02-09 | 408.07 |
| 2004-02-10 | 406.87 |
| 2004-02-11 | 411.90 |
| 2004-02-12 | 425.81 |
| 2004-02-13 | 429.81 |
| 2004-02-16 | . |
| 2004-02-17 | 434.96 |
| 2004-02-18 | 436.84 |
| 2004-02-19 | 430.60 |
| 2004-02-20 | 435.92 |
| 2004-02-23 | 434.30 |
| 2004-02-24 | 430.75 |
| 2004-02-25 | 436.85 |
| 2004-02-26 | 442.69 |
| 2004-02-27 | 448.47 |
| 2004-03-01 | 454.85 |
| 2004-03-02 | 456.25 |
| 2004-03-03 | 442.80 |
| 2004-03-04 | 447.22 |
| 2004-03-05 | 453.91 |
| 2004-03-08 | 456.05 |
| 2004-03-09 | 463.58 |
| 2004-03-10 | 456.80 |
| 2004-03-11 | 450.17 |
| 2004-03-12 | 449.59 |
| 2004-03-15 | 450.78 |
| 2004-03-16 | 455.22 |
| 2004-03-17 | 465.05 |
| 2004-03-18 | 472.50 |
| 2004-03-19 | 480.69 |
| 2004-03-22 | 477.20 |
| 2004-03-23 | 478.23 |
| 2004-03-24 | 474.88 |
| 2004-03-25 | 477.83 |
| 2004-03-26 | 481.54 |
| 2004-03-29 | 487.65 |
| 2004-03-30 | 491.36 |
| 2004-03-31 | 500.65 |
| 2004-04-01 | 502.03 |
| 2004-04-02 | 507.34 |
| 2004-04-05 | 510.04 |
| 2004-04-06 | 498.71 |
| 2004-04-07 | 504.38 |
| 2004-04-08 | 510.84 |
| 2004-04-09 | . |
| 2004-04-12 | 510.11 |
| 2004-04-13 | 500.13 |
| 2004-04-14 | 481.36 |
| 2004-04-15 | 488.76 |
| 2004-04-16 | 484.88 |
| 2004-04-19 | 483.08 |
| 2004-04-20 | 480.13 |
| 2004-04-21 | 466.74 |
| 2004-04-22 | 457.19 |
| 2004-04-23 | 458.21 |
| 2004-04-26 | 457.33 |
| 2004-04-27 | 452.51 |
| 2004-04-28 | 452.05 |
| 2004-04-29 | 433.87 |
| 2004-04-30 | 431.96 |
| 2004-05-03 | 430.64 |
| 2004-05-04 | 433.48 |
| 2004-05-05 | 441.01 |
| 2004-05-06 | 433.96 |
| 2004-05-07 | 412.09 |
| 2004-05-10 | 409.31 |
| 2004-05-11 | 403.29 |
| 2004-05-12 | 407.91 |
| 2004-05-13 | 407.82 |
| 2004-05-14 | 405.81 |
| 2004-05-17 | 416.34 |
| 2004-05-18 | 418.40 |
| 2004-05-19 | 429.42 |
| 2004-05-20 | 426.34 |
| 2004-05-21 | 426.25 |
| 2004-05-24 | 429.42 |
| 2004-05-25 | 417.53 |
| 2004-05-26 | 426.82 |
| 2004-05-27 | 418.79 |
| 2004-05-28 | 400.81 |
| 2004-05-31 | . |
| 2004-06-01 | 390.84 |
| 2004-06-02 | 402.58 |
| 2004-06-03 | 404.64 |
| 2004-06-04 | 401.50 |
| 2004-06-07 | 412.80 |
| 2004-06-08 | 416.05 |
| 2004-06-09 | 411.52 |
| 2004-06-10 | 405.99 |
| 2004-06-11 | . |
| 2004-06-14 | 396.55 |
| 2004-06-15 | 387.00 |
| 2004-06-16 | 385.45 |
| 2004-06-17 | 416.46 |
| 2004-06-18 | 425.71 |
| 2004-06-21 | 436.80 |
| 2004-06-22 | 428.92 |
| 2004-06-23 | 428.67 |
| 2004-06-24 | 430.84 |
| 2004-06-25 | 425.66 |
| 2004-06-28 | 419.49 |
| 2004-06-29 | 412.50 |
| 2004-06-30 | 421.87 |
| 2004-07-01 | 419.73 |
| 2004-07-02 | 413.48 |
| 2004-07-05 | . |
| 2004-07-06 | 414.49 |
| 2004-07-07 | 423.01 |
| 2004-07-08 | 419.77 |
| 2004-07-09 | 417.62 |
| 2004-07-12 | 424.35 |
| 2004-07-13 | 432.80 |
| 2004-07-14 | 435.02 |
| 2004-07-15 | 435.64 |
| 2004-07-16 | 437.19 |
| 2004-07-19 | 441.75 |
| 2004-07-20 | 425.54 |
| 2004-07-21 | 419.27 |
| 2004-07-22 | 406.05 |
| 2004-07-23 | 412.21 |
| 2004-07-26 | 402.13 |
| 2004-07-27 | 395.34 |
| 2004-07-28 | 378.27 |
| 2004-07-29 | 387.23 |
| 2004-07-30 | 396.60 |
| 2004-08-02 | 401.46 |
| 2004-08-03 | 400.00 |
| 2004-08-04 | 400.36 |
| 2004-08-05 | 397.52 |
| 2004-08-06 | 394.44 |
| 2004-08-09 | 401.48 |
| 2004-08-10 | 396.32 |
| 2004-08-11 | 387.38 |
| 2004-08-12 | 393.70 |
| 2004-08-13 | 401.28 |
| 2004-08-16 | 402.79 |
| 2004-08-17 | 407.03 |
| 2004-08-18 | 387.80 |
| 2004-08-19 | 393.31 |
| 2004-08-20 | 396.44 |
| 2004-08-23 | 393.81 |
| 2004-08-24 | 394.85 |
| 2004-08-25 | 395.97 |
| 2004-08-26 | 398.64 |
| 2004-08-27 | 404.10 |
| 2004-08-30 | 403.75 |
| 2004-08-31 | 410.62 |
| 2004-09-01 | 412.47 |
| 2004-09-02 | 414.12 |
| 2004-09-03 | 416.99 |
| 2004-09-06 | . |
| 2004-09-07 | 420.62 |
| 2004-09-08 | 419.38 |
| 2004-09-09 | 420.79 |
| 2004-09-10 | 423.74 |
| 2004-09-13 | 424.72 |
| 2004-09-14 | 441.47 |
| 2004-09-15 | 446.05 |
| 2004-09-16 | 438.17 |
| 2004-09-17 | 439.30 |
| 2004-09-20 | 439.06 |
| 2004-09-21 | 446.05 |
| 2004-09-22 | 448.12 |
| 2004-09-23 | 451.43 |
| 2004-09-24 | 453.99 |
| 2004-09-27 | 452.22 |
| 2004-09-28 | 454.02 |
| 2004-09-29 | 455.81 |
| 2004-09-30 | 454.92 |
| 2004-10-01 | 462.90 |
| 2004-10-04 | 470.38 |
| 2004-10-05 | 473.90 |
| 2004-10-06 | 481.57 |
| 2004-10-07 | 485.79 |
| 2004-10-08 | 486.49 |
| 2004-10-11 | 487.01 |
| 2004-10-12 | 473.26 |
| 2004-10-13 | 472.56 |
| 2004-10-14 | 472.68 |
| 2004-10-15 | 470.48 |
| 2004-10-18 | 473.77 |
| 2004-10-19 | 478.93 |
| 2004-10-20 | 463.67 |
| 2004-10-21 | 465.49 |
| 2004-10-22 | 471.75 |
| 2004-10-25 | 471.04 |
| 2004-10-26 | 479.28 |
| 2004-10-27 | 486.33 |
| 2004-10-28 | 481.19 |
| 2004-10-29 | 488.01 |
| 2004-11-01 | 484.93 |
| 2004-11-02 | 483.12 |
| 2004-11-03 | 482.75 |
| 2004-11-04 | 489.48 |
| 2004-11-05 | 496.06 |
| 2004-11-08 | 493.61 |
| 2004-11-09 | 496.20 |
| 2004-11-10 | 490.55 |
| 2004-11-11 | 487.51 |
| 2004-11-12 | 486.63 |
| 2004-11-15 | 490.92 |
| 2004-11-16 | 490.07 |
| 2004-11-17 | 494.78 |
| 2004-11-18 | 504.42 |
| 2004-11-19 | 491.00 |
| 2004-11-22 | 492.61 |
| 2004-11-23 | 490.28 |
| 2004-11-24 | 488.22 |
| 2004-11-25 | . |
| 2004-11-26 | 482.07 |
| 2004-11-29 | 478.37 |
| 2004-11-30 | 478.00 |
| 2004-12-01 | 472.37 |
| 2004-12-02 | 474.50 |
| 2004-12-03 | 470.60 |
| 2004-12-06 | 473.30 |
| 2004-12-07 | 480.58 |
| 2004-12-08 | 459.87 |
| 2004-12-09 | 443.47 |
| 2004-12-10 | 441.05 |
| 2004-12-13 | 445.36 |
| 2004-12-14 | 459.77 |
| 2004-12-15 | 462.04 |
| 2004-12-16 | 461.09 |
| 2004-12-17 | 454.57 |
| 2004-12-20 | 459.70 |
| 2004-12-21 | 468.03 |
| 2004-12-22 | 464.67 |
| 2004-12-23 | 472.79 |
| 2004-12-24 | . |
| 2004-12-27 | 483.19 |
| 2004-12-28 | 479.79 |
| 2004-12-29 | 477.81 |
| 2004-12-30 | 484.28 |
| 2004-12-31 | 485.99 |
| 2005-01-03 | 486.47 |
| 2005-01-04 | 483.37 |
| 2005-01-05 | 478.05 |
| 2005-01-06 | 474.86 |
| 2005-01-07 | 477.72 |
| 2005-01-10 | 479.15 |
| 2005-01-11 | 475.81 |
| 2005-01-12 | 479.39 |
| 2005-01-13 | 476.98 |
| 2005-01-14 | 479.28 |
| 2005-01-17 | . |
| 2005-01-18 | 466.71 |
| 2005-01-19 | 470.50 |
| 2005-01-20 | 466.32 |
| 2005-01-21 | 471.17 |
| 2005-01-24 | 478.55 |
| 2005-01-25 | 480.52 |
| 2005-01-26 | 482.25 |
| 2005-01-27 | 486.61 |
#2005-01-28| 492.80
#2005-01-31| 494.34
#2005-02-01| 498.93
#2005-02-02| 498.73
#2005-02-03| 498.40
#2005-02-04| 502.67
#2005-02-07| 501.41
#2005-02-08| 501.58
#2005-02-09| 499.34
#2005-02-10| 501.56
#2005-02-11| 499.09
#2005-02-14| 504.74
#2005-02-15| 510.62
#2005-02-16| 513.41
#2005-02-17| 516.42
#2005-02-18| 517.49
#2005-02-21| .
#2005-02-22| 522.01
#2005-02-23| 521.37
#2005-02-24| 529.04
#2005-02-25| 544.09
#2005-02-28| 556.31
#2005-03-01| 553.18
#2005-03-02| 539.69
#2005-03-03| 538.91
#2005-03-04| 547.12
#2005-03-07| 549.93
#2005-03-08| 550.47
#2005-03-09| 555.50
#2005-03-10| 543.88
#2005-03-11| 544.93
#2005-03-14| 533.65
#2005-03-15| 529.10
#2005-03-16| 511.48
#2005-03-17| 509.66
#2005-03-18| 513.93
#2005-03-21| 501.35
#2005-03-22| 512.49
#2005-03-23| 496.21
#2005-03-24| 507.48
#2005-03-25| .
#2005-03-28| 502.59
#2005-03-29| 499.53
#2005-03-30| 496.91
#2005-03-31| 504.76
#2005-04-01| 513.08
#2005-04-04| 506.18
#2005-04-05| 510.96
#2005-04-06| 521.63
#2005-04-07| 523.83
#2005-04-08| 524.41
#2005-04-11| 517.76
#2005-04-12| 515.97
#2005-04-13| 519.24
#2005-04-14| 507.17
#2005-04-15| 501.17
#2005-04-18| 491.21
#2005-04-19| 496.54
#2005-04-20| 497.37
#2005-04-21| 499.46
#2005-04-22| 503.78
#2005-04-25| 504.33
#2005-04-26| 500.76
#2005-04-27| 492.86
#2005-04-28| 485.78
#2005-04-29| 484.58
#2005-05-02| 487.33
#2005-05-03| 489.07
#2005-05-04| 492.12
#2005-05-05| 497.68
#2005-05-06| 493.66
#2005-05-09| 492.02
#2005-05-10| 489.68
#2005-05-11| 487.09
#2005-05-12| 484.77
#2005-05-13| 479.80
#2005-05-16| 470.08
#2005-05-17| 483.03
#2005-05-18| 490.29
#2005-05-19| 490.69
#2005-05-20| 491.88
#2005-05-23| 488.14
#2005-05-24| 495.77
#2005-05-25| 491.57
#2005-05-26| 490.73
#2005-05-27| 494.76
#2005-05-30| .
#2005-05-31| 498.22
#2005-06-01| 494.20
#2005-06-02| 500.26
#2005-06-03| 504.37
#2005-06-06| 504.41
#2005-06-07| 504.14
#2005-06-08| 504.75
#2005-06-09| 502.88
#2005-06-10| 507.38
#2005-06-13| 506.24
#2005-06-14| 509.56
#2005-06-15| 510.27
#2005-06-16| 513.64
#2005-06-17| 517.12
#2005-06-20| 518.33
#2005-06-21| 516.36
#2005-06-22| 523.82
#2005-06-23| 525.12
#2005-06-24| 523.33
#2005-06-27| 519.57
#2005-06-28| 519.32
#2005-06-29| 518.33
#2005-06-30| 524.43
#2005-07-01| 530.77
#2005-07-04| .
#2005-07-05| 530.19
#2005-07-06| 541.71
#2005-07-07| 532.59
#2005-07-08| 545.22
#2005-07-11| 548.44
#2005-07-12| 551.72
#2005-07-13| 555.03
#2005-07-14| 553.58
#2005-07-15| 548.60
#2005-07-18| 545.03
#2005-07-19| 549.42
#2005-07-20| 556.87
#2005-07-21| 557.33
#2005-07-22| 561.32
#2005-07-25| 563.73
#2005-07-26| 557.58
#2005-07-27| 563.13
#2005-07-28| 572.17
#2005-07-29| 577.39
#2005-08-01| 582.95
#2005-08-02| 589.77
#2005-08-03| 587.56
#2005-08-04| 596.97
#2005-08-05| 596.86
#2005-08-08| 604.21
#2005-08-09| 604.71
#2005-08-10| 606.45
#2005-08-11| 599.67
#2005-08-12| 591.75
#2005-08-15| 593.72
#2005-08-16| 605.12
#2005-08-17| 608.17
#2005-08-18| 599.84
#2005-08-19| 605.93
#2005-08-22| 612.26
#2005-08-23| 614.67
#2005-08-24| 616.38
#2005-08-25| 620.79
#2005-08-26| 629.45
#2005-08-29| 633.11
#2005-08-30| 635.66
#2005-08-31| 644.91
#2005-09-01| 660.68
#2005-09-02| 673.95
#2005-09-05| .
#2005-09-06| 665.22
#2005-09-07| 658.33
#2005-09-08| 664.05
#2005-09-09| 680.73
#2005-09-12| 675.39
#2005-09-13| 672.61
#2005-09-14| 673.79
#2005-09-15| 685.69
#2005-09-16| 700.37
#2005-09-19| 714.89
#2005-09-20| 720.87
#2005-09-21| 748.04
#2005-09-22| 740.52
#2005-09-23| 735.90
#2005-09-26| 734.31
#2005-09-27| 752.21
#2005-09-28| 750.13
#2005-09-29| 753.32
#2005-09-30| 759.58
#2005-10-03| 773.79
#2005-10-04| 780.66
#2005-10-05| 755.95
#2005-10-06| 716.98
#2005-10-07| 716.96
#2005-10-10| 728.00
#2005-10-11| 746.19
#2005-10-12| 720.79
#2005-10-13| 695.12
#2005-10-14| 678.32
#2005-10-17| 685.06
#2005-10-18| 685.55
#2005-10-19| 661.34
#2005-10-20| 668.06
#2005-10-21| 670.99
#2005-10-24| 688.07
#2005-10-25| 689.83
#2005-10-26| 691.46
#2005-10-27| 680.08
#2005-10-28| 685.81
#2005-10-31| 702.15
#2005-11-01| 707.28
#2005-11-02| 725.76
#2005-11-03| 731.44
#2005-11-04| 728.48
#2005-11-07| 725.95
#2005-11-08| 720.96
#2005-11-09| 725.61
#2005-11-10| 719.70
#2005-11-11| 711.14
#2005-11-14| 719.01
#2005-11-15| 715.71
#2005-11-16| 718.72
#2005-11-17| 733.29
#2005-11-18| 732.06
#2005-11-21| 740.01
#2005-11-22| 740.50
#2005-11-23| 747.25
#2005-11-24| .
#2005-11-25| 769.81
#2005-11-28| 778.57
#2005-11-29| 775.53
#2005-11-30| 782.60
#2005-12-01| 799.31
#2005-12-02| 811.76
#2005-12-05| 813.93
#2005-12-06| 809.11
#2005-12-07| 808.97
#2005-12-08| 810.78
#2005-12-09| 803.78
#2005-12-12| 821.43
#2005-12-13| 816.78
#2005-12-14| 821.60
#2005-12-15| 816.33
#2005-12-16| 827.43
#2005-12-19| 832.71
#2005-12-20| 830.46
#2005-12-21| 831.36
#2005-12-22| 834.81
#2005-12-23| 835.65
#2005-12-26| .
#2005-12-27| 835.11
#2005-12-28| 827.55
#2005-12-29| 830.02
#2005-12-30| 834.03
#2006-01-02| .
#2006-01-03| 845.02
#2006-01-04| 853.59
#2006-01-05| 855.96
#2006-01-06| 859.25
#2006-01-09| 860.32
#2006-01-10| 912.89
#2006-01-11| 929.35
#2006-01-12| 955.36
#2006-01-13| 951.91
#2006-01-16| .
#2006-01-17| 956.00
#2006-01-18| 933.76
#2006-01-19| 957.02
#2006-01-20| 973.74
#2006-01-23| 960.20
#2006-01-24| 974.09
#2006-01-25| 989.63
#2006-01-26| 987.35
#2006-01-27|1005.97
#2006-01-30| 973.43
#2006-01-31| 968.76
#2006-02-01| 984.64
#2006-02-02| 974.57
#2006-02-03| 955.91
#2006-02-06| 970.20
#2006-02-07| 966.67
#2006-02-08| 966.11
#2006-02-09| 978.26
#2006-02-10| 973.70
#2006-02-13| 966.81
#2006-02-14| 960.90
#2006-02-15| 965.23
#2006-02-16| 969.63
#2006-02-17|1003.89
#2006-02-20| .
#2006-02-21|1016.05
#2006-02-22|1021.22
#2006-02-23|1023.42
#2006-02-24|1025.88
#2006-02-27|1049.67
#2006-02-28|1007.68
#2006-03-01|1012.07
#2006-03-02|1021.38
#2006-03-03|1043.67
#2006-03-06|1039.55
#2006-03-07| 989.85
#2006-03-08| 978.00
#2006-03-09| 964.05
#2006-03-10| 952.09
#2006-03-13| 975.11
#2006-03-14| 957.31
#2006-03-15| 970.47
#2006-03-16| 985.46
#2006-03-17|1013.10
#2006-03-20|1002.69
#2006-03-21| 988.66
#2006-03-22| 990.90
#2006-03-23|1004.10
#2006-03-24|1000.48
#2006-03-27|1004.58
#2006-03-28| 990.81
#2006-03-29| 978.97
#2006-03-30|1007.00
#2006-03-31|1008.05
#2006-04-03|1022.13
#2006-04-04|1024.41
#2006-04-05|1039.74
#2006-04-06|1049.60
#2006-04-07|1071.98
#2006-04-10|1097.55
#2006-04-11|1090.35
#2006-04-12|1094.04
#2006-04-13|1081.02
#2006-04-14| .
#2006-04-17|1110.47
#2006-04-18|1126.90
#2006-04-19|1145.74
#2006-04-20|1153.48
#2006-04-21|1162.92
#2006-04-24|1176.41
#2006-04-25|1171.81
#2006-04-26|1206.36
#2006-04-27|1179.57
#2006-04-28|1198.63
#2006-05-01|1200.03
#2006-05-02|1235.51
#2006-05-03|1241.99
#2006-05-04|1262.81
#2006-05-05|1271.24
#2006-05-08|1287.47
#2006-05-09|1284.34
#2006-05-10|1255.21
#2006-05-11|1256.05
#2006-05-12|1215.93
#2006-05-15|1142.20
#2006-05-16|1156.47
#2006-05-17|1112.72
#2006-05-18|1080.29
#2006-05-19|1048.23
#2006-05-22| 947.39
#2006-05-23|1025.23
#2006-05-24| 985.85
#2006-05-25|1030.82
#2006-05-26|1084.81
#2006-05-29| .
#2006-05-30|1062.22
#2006-05-31|1051.09
#2006-06-01|1058.82
#2006-06-02|1105.17
#2006-06-05|1103.83
#2006-06-06|1045.44
#2006-06-07|1029.85
#2006-06-08| 956.43
#2006-06-09| 950.08
#2006-06-12| 941.62
#2006-06-13| 859.91
#2006-06-14| 903.41
#2006-06-15| 941.84
#2006-06-16| 939.15
#2006-06-19| 951.26
#2006-06-20| 958.86
#2006-06-21| 956.35
#2006-06-22| 948.05
#2006-06-23| 936.71
#2006-06-26| 938.87
#2006-06-27| 979.10
#2006-06-28| 996.16
#2006-06-29|1020.59
#2006-06-30|1060.13
#2006-07-03|1077.81
#2006-07-04| .
#2006-07-05|1050.21
#2006-07-06|1086.47
#2006-07-07|1082.67
#2006-07-10|1093.45
#2006-07-11|1085.13
#2006-07-12|1085.18
#2006-07-13|1031.04
#2006-07-14|1031.33
#2006-07-17|1012.84
#2006-07-18|1023.84
#2006-07-19|1044.42
#2006-07-20|1064.16
#2006-07-21|1054.72
#2006-07-24|1064.64
#2006-07-25|1071.50
#2006-07-26|1074.86
#2006-07-27|1115.15
#2006-07-28|1105.00
#2006-07-31|1105.62
#2006-08-01|1090.22
#2006-08-02|1111.11
#2006-08-03|1111.25
#2006-08-04|1146.80
#2006-08-07|1147.70
#2006-08-08|1148.51
#2006-08-09|1167.47
#2006-08-10|1163.25
#2006-08-11|1175.44
#2006-08-14|1170.98
#2006-08-15|1165.57
#2006-08-16|1175.25
#2006-08-17|1160.56
#2006-08-18|1119.33
#2006-08-21|1143.33
#2006-08-22|1156.49
#2006-08-23|1164.04
#2006-08-24|1147.80
#2006-08-25|1152.68
#2006-08-28|1148.80
#2006-08-29|1158.78
#2006-08-30|1165.02
#2006-08-31|1151.13
#2006-09-01|1143.12
#2006-09-04| .
#2006-09-05|1167.39
#2006-09-06|1152.29
#2006-09-07|1108.27
#2006-09-08|1106.80
#2006-09-11|1069.58
#2006-09-12|1081.68
#2006-09-13|1098.57
#2006-09-14|1100.53
#2006-09-15|1089.61
#2006-09-18|1099.60
#2006-09-19|1107.39
#2006-09-20|1082.34
#2006-09-21|1072.97
#2006-09-22|1041.77
#2006-09-25|1007.42
#2006-09-26|1035.42
#2006-09-27|1055.98
#2006-09-28|1083.12
#2006-09-29|1070.84
#2006-10-02|1083.67
#2006-10-03|1057.16
#2006-10-04|1057.50
#2006-10-05|1093.63
#2006-10-06|1080.06
#2006-10-09|1104.87
#2006-10-10|1098.71
#2006-10-11|1104.34
#2006-10-12|1102.81
#2006-10-13|1124.69
#2006-10-16|1126.36
#2006-10-17|1119.50
#2006-10-18|1137.64
#2006-10-19|1147.00
#2006-10-20|1134.10
#2006-10-23|1121.05
#2006-10-24|1116.70
#2006-10-25|1131.24
#2006-10-26|1141.15
#2006-10-27|1127.29
#2006-10-30|1101.63
#2006-10-31|1118.92
#2006-11-01|1139.89
#2006-11-02|1122.69
#2006-11-03|1132.77
#2006-11-06|1138.55
#2006-11-07|1161.54
#2006-11-08|1148.35
#2006-11-09|1164.87
#2006-11-10|1165.98
#2006-11-13|1162.53
#2006-11-14|1161.71
#2006-11-15|1160.57
#2006-11-16|1168.50
#2006-11-17|1144.44
#2006-11-20|1135.31
#2006-11-21|1152.89
#2006-11-22|1155.76
#2006-11-23| .
#2006-11-24|1164.96
#2006-11-27|1167.31
#2006-11-28|1169.87
#2006-11-29|1201.50
#2006-11-30|1211.67
#2006-12-01|1218.38
#2006-12-04|1219.67
#2006-12-05|1244.00
#2006-12-06|1246.75
#2006-12-07|1258.50
#2006-12-08|1253.76
#2006-12-11|1240.56
#2006-12-12|1234.89
#2006-12-13|1230.13
#2006-12-14|1242.64
#2006-12-15|1246.96
#2006-12-18|1248.25
#2006-12-19|1224.16
#2006-12-20|1241.07
#2006-12-21|1244.98
#2006-12-22|1238.52
#2006-12-25| .
#2006-12-26|1228.93
#2006-12-27|1237.00
#2006-12-28|1256.20
#2006-12-29|1261.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1266.31
#2007-01-04|1255.29
#2007-01-05|1246.60
#2007-01-08|1244.89
#2007-01-09|1177.46
#2007-01-10|1166.46
#2007-01-11|1189.72
#2007-01-12|1186.16
#2007-01-15| .
#2007-01-16|1203.61
#2007-01-17|1184.74
#2007-01-18|1196.21
#2007-01-19|1194.61
#2007-01-22|1212.08
#2007-01-23|1209.93
#2007-01-24|1209.93
#2007-01-25|1215.33
#2007-01-26|1204.20
#2007-01-29|1189.13
#2007-01-30|1186.24
#2007-01-31|1196.09
#2007-02-01|1226.40
#2007-02-02|1226.83
#2007-02-05|1233.70
#2007-02-06|1240.11
#2007-02-07|1233.83
#2007-02-08|1205.40
#2007-02-09|1209.01
#2007-02-12|1175.42
#2007-02-13|1197.00
#2007-02-14|1219.60
#2007-02-15|1218.03
#2007-02-16|1223.29
#2007-02-19| .
#2007-02-20|1220.44
#2007-02-21|1222.39
#2007-02-22|1240.92
#2007-02-23|1242.76
#2007-02-26|1257.60
#2007-02-27|1209.27
#2007-02-28|1177.10
#2007-03-01|1141.42
#2007-03-02|1150.33
#2007-03-05|1109.76
#2007-03-06|1129.36
#2007-03-07|1129.45
#2007-03-08|1139.73
#2007-03-09|1169.59
#2007-03-12|1159.85
#2007-03-13|1159.82
#2007-03-14|1135.95
#2007-03-15|1158.17
#2007-03-16|1165.45
#2007-03-19|1182.00
#2007-03-20|1171.59
#2007-03-21|1182.40
#2007-03-22|1211.43
#2007-03-23|1234.66
#2007-03-26|1242.49
#2007-03-27|1231.79
#2007-03-28|1235.41
#2007-03-29|1248.87
#2007-03-30|1244.07
#2007-04-02|1239.33
#2007-04-03|1237.78
#2007-04-04|1245.85
#2007-04-05|1258.10
#2007-04-06| .
#2007-04-09|1262.84
#2007-04-10|1271.00
#2007-04-11|1281.08
#2007-04-12|1269.19
#2007-04-13|1285.97
#2007-04-16|1294.44
#2007-04-17|1285.38
#2007-04-18|1270.21
#2007-04-19|1254.48
#2007-04-20|1288.05
#2007-04-23|1286.67
#2007-04-24|1285.48
#2007-04-25|1296.58
#2007-04-26|1287.37
#2007-04-27|1264.00
#2007-04-30|1258.30
#2007-05-01|1251.81
#2007-05-02|1255.92
#2007-05-03|1264.15
#2007-05-04|1273.57
#2007-05-07|1272.11
#2007-05-08|1255.69
#2007-05-09|1259.35
#2007-05-10|1245.61
#2007-05-11|1226.55
#2007-05-14|1234.02
#2007-05-15|1219.00
#2007-05-16|1230.47
#2007-05-17|1222.03
#2007-05-18|1237.83
#2007-05-21|1244.03
#2007-05-22|1246.21
#2007-05-23|1223.13
#2007-05-24|1206.38
#2007-05-25|1207.02
#2007-05-28| .
#2007-05-29|1182.54
#2007-05-30|1174.44
#2007-05-31|1208.19
#2007-06-01|1240.16
#2007-06-04|1240.45
#2007-06-05|1244.17
#2007-06-06|1230.67
#2007-06-07|1214.12
#2007-06-08|1202.65
#2007-06-11|1206.99
#2007-06-12|1202.95
#2007-06-13|1213.92
#2007-06-14|1247.01
#2007-06-15|1271.76
#2007-06-18|1279.83
#2007-06-19|1275.98
#2007-06-20|1289.02
#2007-06-21|1273.22
#2007-06-22|1276.98
#2007-06-25|1269.15
#2007-06-26|1283.30
#2007-06-27|1263.22
#2007-06-28|1284.96
#2007-06-29|1290.86
#2007-07-02|1311.77
#2007-07-03|1325.61
#2007-07-04| .
#2007-07-05|1340.69
#2007-07-06|1348.86
#2007-07-09|1365.65
#2007-07-10|1349.87
#2007-07-11|1354.61
#2007-07-12|1391.90
#2007-07-13|1401.42
#2007-07-16|1406.92
#2007-07-17|1398.58
#2007-07-18|1388.57
#2007-07-19|1419.91
#2007-07-20|1411.83
#2007-07-23|1434.01
#2007-07-24|1407.27
#2007-07-25|1394.50
#2007-07-26|1349.66
#2007-07-27|1327.52
#2007-07-30|1328.92
#2007-07-31|1349.34
#2007-08-01|1317.50
#2007-08-02|1328.01
#2007-08-03|1334.70
#2007-08-06|1315.64
#2007-08-07|1321.69
#2007-08-08|1352.84
#2007-08-09|1310.64
#2007-08-10|1279.36
#2007-08-13|1307.06
#2007-08-14|1296.49
#2007-08-15|1261.45
#2007-08-16|1206.23
#2007-08-17|1237.76
#2007-08-20|1235.17
#2007-08-21|1210.27
#2007-08-22|1248.99
#2007-08-23|1261.37
#2007-08-24|1263.37
#2007-08-27|1282.89
#2007-08-28|1269.65
#2007-08-29|1269.17
#2007-08-30|1273.21
#2007-08-31|1303.18
#2007-09-03| .
#2007-09-04|1295.80
#2007-09-05|1293.21
#2007-09-06|1302.50
#2007-09-07|1286.09
#2007-09-10|1283.30
#2007-09-11|1300.15
#2007-09-12|1302.16
#2007-09-13|1324.55
#2007-09-14|1325.74
#2007-09-17|1317.54
#2007-09-18|1330.06
#2007-09-19|1393.07
#2007-09-20|1396.56
#2007-09-21|1399.05
#2007-09-24|1404.69
#2007-09-25|1386.68
#2007-09-26|1409.29
#2007-09-27|1418.74
#2007-09-28|1423.54
#2007-10-01|1413.29
#2007-10-02|1445.77
#2007-10-03|1437.38
#2007-10-04|1442.78
#2007-10-05|1468.69
#2007-10-08|1467.60
#2007-10-09|1488.77
#2007-10-10|1484.79
#2007-10-11|1514.05
#2007-10-12|1500.86
#2007-10-15|1509.70
#2007-10-16|1488.02
#2007-10-17|1494.40
#2007-10-18|1475.86
#2007-10-19|1472.71
#2007-10-22|1439.80
#2007-10-23|1471.06
#2007-10-24|1462.88
#2007-10-25|1488.23
#2007-10-26|1520.40
#2007-10-29|1543.28
#2007-10-30|1535.57
#2007-10-31|1549.81
#2007-11-01|1538.90
#2007-11-02|1545.16
#2007-11-05|1539.70
#2007-11-06|1569.75
#2007-11-07|1571.20
#2007-11-08|1573.93
#2007-11-09|1550.80
#2007-11-12|1530.42
#2007-11-13|1530.38
#2007-11-14|1548.36
#2007-11-15|1523.62
#2007-11-16|1506.06
#2007-11-19|1490.16
#2007-11-20|1503.43
#2007-11-21|1480.32
#2007-11-22| .
#2007-11-23|1482.19
#2007-11-26|1492.82
#2007-11-27|1472.01
#2007-11-28|1494.03
#2007-11-29|1506.36
#2007-11-30|1526.35
#2007-12-03|1520.92
#2007-12-04|1527.08
#2007-12-05|1575.08
#2007-12-06|1577.80
#2007-12-07|1602.65
#2007-12-10|1632.90
#2007-12-11|1625.34
#2007-12-12|1635.49
#2007-12-13|1597.55
#2007-12-14|1560.53
#2007-12-17|1541.48
#2007-12-18|1558.80
#2007-12-19|1550.63
#2007-12-20|1563.38
#2007-12-21|1571.15
#2007-12-24|1583.07
#2007-12-25| .
#2007-12-26|1573.22
#2007-12-27|1581.67
#2007-12-28|1579.46
#2007-12-31|1574.95
#2008-01-01| .
#2008-01-02|1575.73
#2008-01-03|1573.81
#2008-01-04|1568.65
#2008-01-07|1561.95
#2008-01-08|1570.71
#2008-01-09|1574.60
#2008-01-10|1578.20
#2008-01-11|1582.45
#2008-01-14|1596.11
#2008-01-15|1573.07
#2008-01-16|1492.48
#2008-01-17|1472.58
#2008-01-18|1458.00
#2008-01-21| .
#2008-01-22|1341.16
#2008-01-23|1296.55
#2008-01-24|1374.22
#2008-01-25|1405.74
#2008-01-28|1366.13
#2008-01-29|1389.99
#2008-01-30|1374.57
#2008-01-31|1324.03
#2008-02-01|1372.84
#2008-02-04|1407.56
#2008-02-05|1359.41
#2008-02-06|1347.13
#2008-02-07|1296.51
#2008-02-08|1287.62
#2008-02-11|1313.34
#2008-02-12|1367.35
#2008-02-13|1387.86
#2008-02-14|1403.69
#2008-02-15|1376.25
#2008-02-18| .
#2008-02-19|1419.93
#2008-02-20|1394.24
#2008-02-21|1426.53
#2008-02-22|1419.38
#2008-02-25|1423.59
#2008-02-26|1430.64
#2008-02-27|1440.86
#2008-02-28|1432.13
#2008-02-29|1404.88
#2008-03-03|1380.94
#2008-03-04|1378.25
#2008-03-05|1398.36
#2008-03-06|1392.83
#2008-03-07|1363.08
#2008-03-10|1363.85
#2008-03-11|1407.71
#2008-03-12|1426.24
#2008-03-13|1398.07
#2008-03-14|1403.05
#2008-03-17|1347.41
#2008-03-18|1381.80
#2008-03-19|1376.05
#2008-03-20|1330.37
#2008-03-21| .
#2008-03-24|1362.15
#2008-03-25|1368.57
#2008-03-26|1373.23
#2008-03-27|1395.71
#2008-03-28|1396.31
#2008-03-31|1389.69
#2008-04-01|1400.41
#2008-04-02|1410.47
#2008-04-03|1397.65
#2008-04-04|1408.49
#2008-04-07|1440.36
#2008-04-08|1425.43
#2008-04-09|1451.16
#2008-04-10|1450.22
#2008-04-11|1428.52
#2008-04-14|1422.69
#2008-04-15|1433.78
#2008-04-16|1457.29
#2008-04-17|1441.96
#2008-04-18|1462.74
#2008-04-21|1464.84
#2008-04-22|1464.25
#2008-04-23|1456.87
#2008-04-24|1438.11
#2008-04-25|1443.81
#2008-04-28|1452.82
#2008-04-29|1435.00
#2008-04-30|1435.03
#2008-05-01|1426.15
#2008-05-02|1432.90
#2008-05-05|1447.67
#2008-05-06|1457.61
#2008-05-07|1487.99
#2008-05-08|1482.18
#2008-05-09|1482.12
#2008-05-12|1538.88
#2008-05-13|1549.82
#2008-05-14|1584.43
#2008-05-15|1575.52
#2008-05-16|1619.86
#2008-05-19|1627.59
#2008-05-20|1610.64
#2008-05-21|1626.73
#2008-05-22|1597.84
#2008-05-23|1606.96
#2008-05-26| .
#2008-05-27|1572.68
#2008-05-28|1574.71
#2008-05-29|1590.28
#2008-05-30|1605.14
#2008-06-02|1592.68
#2008-06-03|1584.06
#2008-06-04|1538.85
#2008-06-05|1547.86
#2008-06-06|1557.68
#2008-06-09|1540.97
#2008-06-10|1510.42
#2008-06-11|1522.81
#2008-06-12|1520.38
#2008-06-13|1515.81
#2008-06-16|1531.38
#2008-06-17|1553.65
#2008-06-18|1546.65
#2008-06-19|1549.29
#2008-06-20|1539.11
#2008-06-23|1510.38
#2008-06-24|1493.34
#2008-06-25|1494.47
#2008-06-26|1492.30
#2008-06-27|1493.67
#2008-06-30|1487.68
#2008-07-01|1442.54
#2008-07-02|1449.32
#2008-07-03|1435.34
#2008-07-04| .
#2008-07-07|1429.33
#2008-07-08|1415.49
#2008-07-09|1427.04
#2008-07-10|1427.16
#2008-07-11|1408.76
#2008-07-14|1440.31
#2008-07-15|1412.69
#2008-07-16|1411.65
#2008-07-17|1453.63
#2008-07-18|1415.50
#2008-07-21|1422.39
#2008-07-22|1401.17
#2008-07-23|1393.36
#2008-07-24|1371.93
#2008-07-25|1320.65
#2008-07-28|1315.65
#2008-07-29|1308.08
#2008-07-30|1354.87
#2008-07-31|1359.01
#2008-08-01|1354.68
#2008-08-04|1329.94
#2008-08-05|1284.80
#2008-08-06|1275.23
#2008-08-07|1285.71
#2008-08-08|1208.03
#2008-08-11|1234.71
#2008-08-12|1270.81
#2008-08-13|1249.14
#2008-08-14|1257.52
#2008-08-15|1252.95
#2008-08-18|1246.96
#2008-08-19|1181.58
#2008-08-20|1198.29
#2008-08-21|1207.63
#2008-08-22|1194.37
#2008-08-25|1163.46
#2008-08-26|1129.93
#2008-08-27|1131.28
#2008-08-28|1170.71
#2008-08-29|1166.61
#2008-09-01| .
#2008-09-02|1172.03
#2008-09-03|1125.80
#2008-09-04|1087.33
#2008-09-05|1039.89
#2008-09-08|1071.65
#2008-09-09|1005.69
#2008-09-10| 963.43
#2008-09-11| 942.54
#2008-09-12| 980.94
#2008-09-15| 923.70
#2008-09-16| 809.14
#2008-09-17| 785.09
#2008-09-18| 790.31
#2008-09-19| 991.62
#2008-09-22| 991.49
#2008-09-23| 961.64
#2008-09-24| 978.67
#2008-09-25| 974.15
#2008-09-26| 966.47
#2008-09-29| 904.79
#2008-09-30| 898.74
#2008-10-01| 900.04
#2008-10-02| 865.17
#2008-10-03| 831.37
#2008-10-06| 685.78
#2008-10-07| 686.15
#2008-10-08| 610.66
#2008-10-09| 649.13
#2008-10-10| 619.39
#2008-10-13| 613.01
#2008-10-14| 684.07
#2008-10-15| 622.27
#2008-10-16| 555.35
#2008-10-17| 535.86
#2008-10-20| 550.35
#2008-10-21| 564.39
#2008-10-22| 522.60
#2008-10-23| 504.82
#2008-10-24| 447.65
#2008-10-27| 441.31
#2008-10-28| 465.04
#2008-10-29| 532.68
#2008-10-30| 601.25
#2008-10-31| 612.30
#2008-11-03| 613.40
#2008-11-04| 634.60
#2008-11-05| 651.63
#2008-11-06| 599.00
#2008-11-07| 598.23
#2008-11-10| 615.01
#2008-11-11| 541.94
#2008-11-12| 532.87
#2008-11-13| 501.38
#2008-11-14| 511.09
#2008-11-17| 481.40
#2008-11-18| 483.91
#2008-11-19| 470.66
#2008-11-20| 445.18
#2008-11-21| 440.13
#2008-11-24| 515.17
#2008-11-25| 531.76
#2008-11-26| 516.24
#2008-11-27| .
#2008-11-28| 526.29
#2008-12-01| 493.69
#2008-12-02| 504.35
#2008-12-03| 492.67
#2008-12-04| 498.68
#2008-12-05| 483.61
#2008-12-08| 522.72
#2008-12-09| 516.33
#2008-12-10| 523.58
#2008-12-11| 534.38
#2008-12-12| 529.33
#2008-12-15| 545.98
#2008-12-16| 551.65
#2008-12-17| 553.46
#2008-12-18| 539.31
#2008-12-19| 520.71
#2008-12-22| 529.22
#2008-12-23| 546.53
#2008-12-24| 532.24
#2008-12-25| .
#2008-12-26| 508.25
#2008-12-29| 509.76
#2008-12-30| 511.35
#2008-12-31| 499.47
#2009-01-01| .
#2009-01-02| 511.27
#2009-01-05| 520.98
#2009-01-06| 527.91
#2009-01-07| 523.13
#2009-01-08| 513.56
#2009-01-09| 511.06
#2009-01-12| 495.92
#2009-01-13| 492.05
#2009-01-14| 461.64
#2009-01-15| 447.88
#2009-01-16| 451.02
#2009-01-19| .
#2009-01-20| 421.40
#2009-01-21| 432.18
#2009-01-22| 419.94
#2009-01-23| 409.08
#2009-01-26| 447.39
#2009-01-27| 438.83
#2009-01-28| 446.92
#2009-01-29| 434.22
#2009-01-30| 425.29
#2009-02-02| 416.94
#2009-02-03| 415.27
#2009-02-04| 419.61
#2009-02-05| 410.98
#2009-02-06| 429.99
#2009-02-09| 458.91
#2009-02-10| 468.67
#2009-02-11| 464.41
#2009-02-12| 451.35
#2009-02-13| 470.93
#2009-02-16| .
#2009-02-17| 398.32
#2009-02-18| 388.07
#2009-02-19| 409.98
#2009-02-20| 395.80
#2009-02-23| 399.65
#2009-02-24| 399.48
#2009-02-25| 402.62
#2009-02-26| 421.50
#2009-02-27| 415.85
#2009-03-02| 401.76
#2009-03-03| 404.38
#2009-03-04| 422.48
#2009-03-05| 414.47
#2009-03-06| 424.08
#2009-03-09| 424.09
#2009-03-10| 461.12
#2009-03-11| 460.31
#2009-03-12| 453.56
#2009-03-13| 469.76
#2009-03-16| 478.40
#2009-03-17| 474.56
#2009-03-18| 462.56
#2009-03-19| 496.23
#2009-03-20| 495.75
#2009-03-23| 526.98
#2009-03-24| 513.03
#2009-03-25| 527.83
#2009-03-26| 529.53
#2009-03-27| 508.07
#2009-03-30| 476.61
#2009-03-31| 484.98
#2009-04-01| 496.71
#2009-04-02| 537.46
#2009-04-03| 537.98
#2009-04-06| 535.83
#2009-04-07| 531.55
#2009-04-08| 549.56
#2009-04-09| 583.02
#2009-04-10| .
#2009-04-13| 575.53
#2009-04-14| 578.64
#2009-04-15| 570.07
#2009-04-16| 577.26
#2009-04-17| 578.93
#2009-04-20| 543.18
#2009-04-21| 538.06
#2009-04-22| 555.70
#2009-04-23| 572.59
#2009-04-24| 584.15
#2009-04-27| 568.63
#2009-04-28| 558.85
#2009-04-29| 589.38
#2009-04-30| 593.34
#2009-05-01| 594.39
#2009-05-04| 620.60
#2009-05-05| 627.87
#2009-05-06| 642.85
#2009-05-07| 663.07
#2009-05-08| 673.45
#2009-05-11| 672.62
#2009-05-12| 693.10
#2009-05-13| 664.14
#2009-05-14| 662.01
#2009-05-15| 667.34
#2009-05-18| 673.99
#2009-05-19| 695.20
#2009-05-20| 731.08
#2009-05-21| 696.37
#2009-05-22| 712.03
#2009-05-25| .
#2009-05-26| 697.55
#2009-05-27| 709.00
#2009-05-28| 711.23
#2009-05-29| 736.69
#2009-06-01| 786.92
#2009-06-02| 786.44
#2009-06-03| 734.31
#2009-06-04| 738.00
#2009-06-05| 749.19
#2009-06-08| 721.52
#2009-06-09| 728.62
#2009-06-10| 746.61
#2009-06-11| 753.81
#2009-06-12| 752.75
#2009-06-15| 712.74
#2009-06-16| 722.37
#2009-06-17| 688.76
#2009-06-18| 685.66
#2009-06-19| 690.01
#2009-06-22| 645.73
#2009-06-23| 633.78
#2009-06-24| 667.86
#2009-06-25| 653.89
#2009-06-26| 661.03
#2009-06-29| 674.71
#2009-06-30| 668.67
#2009-07-01| 696.52
#2009-07-02| 671.67
#2009-07-03| .
#2009-07-06| 636.58
#2009-07-07| 640.65
#2009-07-08| 621.09
#2009-07-09| 620.19
#2009-07-10| 597.14
#2009-07-13| 604.69
#2009-07-14| 619.12
#2009-07-15| 655.87
#2009-07-16| 659.05
#2009-07-17| 671.34
#2009-07-20| 699.39
#2009-07-21| 711.69
#2009-07-22| 696.60
#2009-07-23| 728.64
#2009-07-24| 729.85
#2009-07-27| 740.43
#2009-07-28| 716.34
#2009-07-29| 704.07
#2009-07-30| 745.24
#2009-07-31| 750.60
#2009-08-03| 793.90
#2009-08-04| 788.63
#2009-08-05| 775.97
#2009-08-06| 775.57
#2009-08-07| 784.99
#2009-08-10| 773.03
#2009-08-11| 741.30
#2009-08-12| 748.02
#2009-08-13| 771.57
#2009-08-14| 755.24
#2009-08-17| 720.13
#2009-08-18| 723.96
#2009-08-19| 733.76
#2009-08-20| 754.80
#2009-08-21| 786.96
#2009-08-24| 807.34
#2009-08-25| 812.49
#2009-08-26| 791.31
#2009-08-27| 776.01
#2009-08-28| 797.01
#2009-08-31| 779.62
#2009-09-01| 781.72
#2009-09-02| 753.53
#2009-09-03| 764.05
#2009-09-04| 761.04
#2009-09-07| .
#2009-09-08| 803.62
#2009-09-09| 815.16
#2009-09-10| 814.17
#2009-09-11| 831.72
#2009-09-14| 823.92
#2009-09-15| 836.39
#2009-09-16| 856.35
#2009-09-17| 860.02
#2009-09-18| 861.70
#2009-09-21| 833.76
#2009-09-22| 864.03
#2009-09-23| 862.83
#2009-09-24| 850.76
#2009-09-25| 847.03
#2009-09-28| 859.38
#2009-09-29| 858.43
#2009-09-30| 851.46
#2009-10-01| 859.11
#2009-10-02| 834.22
#2009-10-05| 840.47
#2009-10-06| 873.94
#2009-10-07| 871.26
#2009-10-08| 900.18
#2009-10-09| 914.25
#2009-10-12| 949.08
#2009-10-13| 929.22
#2009-10-14| 965.14
#2009-10-15| 954.94
#2009-10-16| 934.14
#2009-10-19| 963.24
#2009-10-20| 969.02
#2009-10-21| 977.44
#2009-10-22| 967.00
#2009-10-23| 976.40
#2009-10-26| 968.60
#2009-10-27| 939.88
#2009-10-28| 893.19
#2009-10-29| 916.53
#2009-10-30| 883.61
#2009-11-02| 897.36
#2009-11-03| 860.75
#2009-11-04| 875.80
#2009-11-05| 901.49
#2009-11-06| 885.35
#2009-11-09| 930.96
#2009-11-10| 944.25
#2009-11-11| 946.07
#2009-11-12| 935.18
#2009-11-13| 929.39
#2009-11-16| 968.51
#2009-11-17| 951.00
#2009-11-18| 956.49
#2009-11-19| 930.63
#2009-11-20| 921.90
#2009-11-23| 943.60
#2009-11-24| 927.28
#2009-11-25| 919.23
#2009-11-26| .
#2009-11-27| 890.03
#2009-11-30| 892.41
#2009-12-01| 918.33
#2009-12-02| 919.74
#2009-12-03| 922.98
#2009-12-04| 935.18
#2009-12-07| 915.12
#2009-12-08| 887.29
#2009-12-09| 880.71
#2009-12-10| 885.96
#2009-12-11| 891.97
#2009-12-14| 900.94
#2009-12-15| 904.58
#2009-12-16| 931.43
#2009-12-17| 898.15
#2009-12-18| 904.47
#2009-12-21| 917.59
#2009-12-22| 911.58
#2009-12-23| 921.59
#2009-12-24| 927.87
#2009-12-25| .
#2009-12-28| 932.87
#2009-12-29| 933.28
#2009-12-30| 920.93
#2009-12-31| 931.37
#2010-01-01| .
#2010-01-04| 940.95
#2010-01-05| 952.62
#2010-01-06| 954.31
#2010-01-07| 952.45
#2010-01-08| 954.12
#2010-01-11|1004.86
#2010-01-12| 988.80
#2010-01-13| 991.75
#2010-01-14|1002.78
#2010-01-15| 992.30
#2010-01-18| .
#2010-01-19|1009.04
#2010-01-20| 991.75
#2010-01-21| 977.54
#2010-01-22| 956.73
#2010-01-25| 955.87
#2010-01-26| 935.64
#2010-01-27| 935.55
#2010-01-28| 942.62
#2010-01-29| 951.98
#2010-02-01| 954.58
#2010-02-02| 967.85
#2010-02-03| 968.18
#2010-02-04| 931.15
#2010-02-05| 896.55
#2010-02-08| 875.78
#2010-02-09| 888.83
#2010-02-10| 884.29
#2010-02-11| 882.81
#2010-02-12| 872.49
#2010-02-15| .
#2010-02-16| 909.64
#2010-02-17| 912.37
#2010-02-18| 901.16
#2010-02-19| 906.99
#2010-02-22| 909.15
#2010-02-23| 901.81
#2010-02-24| 890.45
#2010-02-25| 868.37
#2010-02-26| 889.81
#2010-03-01| 904.45
#2010-03-02| 918.15
#2010-03-03| 929.07
#2010-03-04| 929.73
#2010-03-05| 950.84
#2010-03-08| 956.37
#2010-03-09| 951.91
#2010-03-10| 955.43
#2010-03-11| 950.09
#2010-03-12| 965.52
#2010-03-15| 951.66
#2010-03-16| 973.39
#2010-03-17| 987.09
#2010-03-18| 976.02
#2010-03-19| 973.41
#2010-03-22| 968.05
#2010-03-23| 970.19
#2010-03-24| 963.11
#2010-03-25| 977.03
#2010-03-26| 974.62
#2010-03-29| 990.63
#2010-03-30| 996.42
#2010-03-31|1002.12
#2010-04-01|1026.74
#2010-04-02| .
#2010-04-05|1036.45
#2010-04-06|1037.01
#2010-04-07|1027.71
#2010-04-08|1016.99
#2010-04-09|1036.55
#2010-04-12|1047.44
#2010-04-13|1040.90
#2010-04-14|1067.00
#2010-04-15|1069.03
#2010-04-16|1045.00
#2010-04-19|1018.64
#2010-04-20|1030.12
#2010-04-21|1025.14
#2010-04-22|1007.20
#2010-04-23|1024.54
#2010-04-26|1039.06
#2010-04-27|1019.87
#2010-04-28| 992.19
#2010-04-29|1014.70
#2010-04-30|1008.00
#2010-05-03|1001.83
#2010-05-04| 961.65
#2010-05-05| 933.17
#2010-05-06| 916.99
#2010-05-07| 866.19
#2010-05-10| 904.89
#2010-05-11| 919.81
#2010-05-12| 958.17
#2010-05-13| 953.42
#2010-05-14| 918.45
#2010-05-17| 915.81
#2010-05-18| 927.10
#2010-05-19| 885.09
#2010-05-20| 836.98
#2010-05-21| 848.61
#2010-05-24| 855.89
#2010-05-25| 798.60
#2010-05-26| 852.57
#2010-05-27| 881.81
#2010-05-28| 887.67
#2010-05-31| .
#2010-06-01| 881.17
#2010-06-02| 889.61
#2010-06-03| 898.18
#2010-06-04| 870.57
#2010-06-07| 854.28
#2010-06-08| 844.74
#2010-06-09| 860.48
#2010-06-10| 877.30
#2010-06-11| 877.09
#2010-06-14| 883.48
#2010-06-15| 905.56
#2010-06-16| 906.18
#2010-06-17| 906.62
#2010-06-18| 914.28
#2010-06-21| 937.84
#2010-06-22| 921.57
#2010-06-23| 906.75
#2010-06-24| 898.87
#2010-06-25| 888.82
#2010-06-28| 899.18
#2010-06-29| 865.95
#2010-06-30| 862.66
#2010-07-01| 841.58
#2010-07-02| 867.76
#2010-07-05| .
#2010-07-06| 893.95
#2010-07-07| 892.98
#2010-07-08| 899.82
#2010-07-09| 900.97
#2010-07-12| 913.25
#2010-07-13| 931.33
#2010-07-14| 931.58
#2010-07-15| 928.88
#2010-07-16| 921.09
#2010-07-19| 922.79
#2010-07-20| 919.13
#2010-07-21| 940.60
#2010-07-22| 960.48
#2010-07-23| 954.85
#2010-07-26| 971.55
#2010-07-27| 980.59
#2010-07-28| 977.48
#2010-07-29| 991.73
#2010-07-30| 976.41
#2010-08-02|1010.93
#2010-08-03|1004.08
#2010-08-04|1004.85
#2010-08-05|1001.01
#2010-08-06|1002.27
#2010-08-09|1006.67
#2010-08-10| 984.13
#2010-08-11| 956.90
#2010-08-12| 953.07
#2010-08-13| 948.55
#2010-08-16| 957.25
#2010-08-17| 969.34
#2010-08-18| 965.33
#2010-08-19| 955.83
#2010-08-20| 940.93
#2010-08-23| 939.48
#2010-08-24| 921.03
#2010-08-25| 912.81
#2010-08-26| 933.39
#2010-08-27| 939.56
#2010-08-30| 940.36
#2010-08-31| 942.27
#2010-09-01| 963.72
#2010-09-02| 968.67
#2010-09-03| 976.88
#2010-09-06| .
#2010-09-07| 964.98
#2010-09-08| 976.96
#2010-09-09| 984.37
#2010-09-10| 983.71
#2010-09-13|1003.29
#2010-09-14|1001.75
#2010-09-15| 999.84
#2010-09-16| 987.29
#2010-09-17| 987.83
#2010-09-20| 994.51
#2010-09-21| 999.47
#2010-09-22|1004.03
#2010-09-23| 996.71
#2010-09-24|1008.91
#2010-09-27|1009.01
#2010-09-28|1010.02
#2010-09-29|1015.78
#2010-09-30|1026.60
#2010-10-01|1035.01
#2010-10-04|1039.04
#2010-10-05|1061.44
#2010-10-06|1070.07
#2010-10-07|1064.72
#2010-10-08|1062.22
#2010-10-11|1074.78
#2010-10-12|1068.45
#2010-10-13|1085.33
#2010-10-14|1082.99
#2010-10-15|1074.67
#2010-10-18|1077.90
#2010-10-19|1058.93
#2010-10-20|1061.55
#2010-10-21|1082.97
#2010-10-22|1084.75
#2010-10-25|1094.02
#2010-10-26|1085.43
#2010-10-27|1063.93
#2010-10-28|1069.97
#2010-10-29|1074.73
#2010-11-01|1081.27
#2010-11-02|1088.18
#2010-11-03|1089.38
#2010-11-04|1107.62
#2010-11-05|1102.22
#2010-11-08|1105.58
#2010-11-09|1125.75
#2010-11-10|1102.98
#2010-11-11|1093.33
#2010-11-12|1085.89
#2010-11-15|1079.91
#2010-11-16|1058.60
#2010-11-17|1057.60
#2010-11-18|1073.04
#2010-11-19|1074.87
#2010-11-22|1061.24
#2010-11-23|1039.29
#2010-11-24|1054.46
#2010-11-25| .
#2010-11-26|1041.71
#2010-11-29|1023.13
#2010-11-30|1030.77
#2010-12-01|1056.85
#2010-12-02|1079.23
#2010-12-03|1094.41
#2010-12-06|1104.00
#2010-12-07|1111.46
#2010-12-08|1093.96
#2010-12-09|1092.16
#2010-12-10|1091.63
#2010-12-13|1107.86
#2010-12-14|1110.68
#2010-12-15|1110.52
#2010-12-16|1095.88
#2010-12-17|1095.53
#2010-12-20|1086.89
#2010-12-21|1100.30
#2010-12-22|1108.25
#2010-12-23|1112.10
#2010-12-24| .
#2010-12-27|1111.19
#2010-12-28|1108.16
#2010-12-29|1112.96
#2010-12-30|1118.04
#2010-12-31|1120.17
#2011-01-03|1123.39
#2011-01-04|1124.81
#2011-01-05|1122.53
#2011-01-06|1121.58
#2011-01-07|1113.87
#2011-01-10|1105.23
#2011-01-11|1128.12
#2011-01-12|1167.79
#2011-01-13|1172.31
#2011-01-14|1166.69
#2011-01-17| .
#2011-01-18|1178.80
#2011-01-19|1179.59
#2011-01-20|1147.89
#2011-01-21|1163.75
#2011-01-24|1151.88
#2011-01-25|1150.20
#2011-01-26|1167.56
#2011-01-27|1172.76
#2011-01-28|1146.54
#2011-01-31|1141.84
#2011-02-01|1173.27
#2011-02-02|1184.00
#2011-02-03|1168.10
#2011-02-04|1182.88
#2011-02-07|1186.36
#2011-02-08|1174.87
#2011-02-09|1171.81
#2011-02-10|1139.23
#2011-02-11|1151.41
#2011-02-14|1145.46
#2011-02-15|1140.99
#2011-02-16|1148.25
#2011-02-17|1141.29
#2011-02-18|1145.80
#2011-02-21| .
#2011-02-22|1141.71
#2011-02-23|1138.87
#2011-02-24|1147.80
#2011-02-25|1166.61
#2011-02-28|1184.67
#2011-03-01|1172.49
#2011-03-02|1185.42
#2011-03-03|1202.06
#2011-03-04|1205.04
#2011-03-07|1209.03
#2011-03-08|1209.87
#2011-03-09|1209.26
#2011-03-10|1178.78
#2011-03-11|1174.85
#2011-03-14|1188.33
#2011-03-15|1169.01
#2011-03-16|1164.74
#2011-03-17|1184.58
#2011-03-18|1194.42
#2011-03-21|1208.28
#2011-03-22|1206.79
#2011-03-23|1211.82
#2011-03-24|1229.99
#2011-03-25|1236.22
#2011-03-28|1236.79
#2011-03-29|1222.50
#2011-03-30|1233.79
#2011-03-31|1239.89
#2011-04-01|1263.95
#2011-04-04|1279.20
#2011-04-05|1280.32
#2011-04-06|1299.71
#2011-04-07|1292.86
#2011-04-08|1305.53
#2011-04-11|1301.77
#2011-04-12|1273.98
#2011-04-13|1281.65
#2011-04-14|1261.68
#2011-04-15|1264.16
#2011-04-18|1209.48
#2011-04-19|1237.21
#2011-04-20|1267.74
#2011-04-21|1275.91
#2011-04-22| .
#2011-04-25|1271.81
#2011-04-26|1275.42
#2011-04-27|1267.89
#2011-04-28|1281.89
#2011-04-29|1282.21
#2011-05-02|1284.19
#2011-05-03|1256.79
#2011-05-04|1235.77
#2011-05-05|1215.73
#2011-05-06|1227.07
#2011-05-09|1211.98
#2011-05-10|1221.42
#2011-05-11|1212.03
#2011-05-12|1188.22
#2011-05-13|1181.49
#2011-05-16|1178.59
#2011-05-17|1165.94
#2011-05-18|1179.06
#2011-05-19|1183.69
#2011-05-20|1163.01
#2011-05-23|1130.76
#2011-05-24|1154.51
#2011-05-25|1154.10
#2011-05-26|1157.64
#2011-05-27|1177.29
#2011-05-30| .
#2011-05-31|1199.97
#2011-06-01|1198.95
#2011-06-02|1200.51
#2011-06-03|1191.05
#2011-06-06|1191.31
#2011-06-07|1216.54
#2011-06-08|1213.90
#2011-06-09|1223.18
#2011-06-10|1210.39
#2011-06-13|1210.75
#2011-06-14|1214.12
#2011-06-15|1200.00
#2011-06-16|1183.11
#2011-06-17|1189.44
#2011-06-20|1172.80
#2011-06-21|1184.63
#2011-06-22|1185.03
#2011-06-23|1149.08
#2011-06-24|1163.55
#2011-06-27|1161.68
#2011-06-28|1177.68
#2011-06-29|1189.72
#2011-06-30|1199.80
#2011-07-01|1220.94
#2011-07-04| .
#2011-07-05|1222.83
#2011-07-06|1208.87
#2011-07-07|1239.61
#2011-07-08|1222.41
#2011-07-11|1189.88
#2011-07-12|1183.95
#2011-07-13|1205.91
#2011-07-14|1198.20
#2011-07-15|1196.90
#2011-07-18|1171.14
#2011-07-19|1186.90
#2011-07-20|1192.81
#2011-07-21|1217.20
#2011-07-22|1214.15
#2011-07-25|1211.79
#2011-07-26|1220.98
#2011-07-27|1208.62
#2011-07-28|1217.94
#2011-07-29|1210.78
#2011-08-01|1211.74
#2011-08-02|1198.46
#2011-08-03|1161.33
#2011-08-04|1123.66
#2011-08-05|1091.48
#2011-08-08|1015.14
#2011-08-09| 987.54
#2011-08-10| 940.49
#2011-08-11| 957.76
#2011-08-12| 980.48
#2011-08-15|1023.12
#2011-08-16|1012.43
#2011-08-17|1029.16
#2011-08-18| 974.00
#2011-08-19| 974.45
#2011-08-22| 980.98
#2011-08-23| 982.98
#2011-08-24| 996.05
#2011-08-25| 985.57
#2011-08-26| 992.15
#2011-08-29|1028.91
#2011-08-30|1026.89
#2011-08-31|1049.12
#2011-09-01|1042.05
#2011-09-02|1016.26
#2011-09-05| .
#2011-09-06| 985.22
#2011-09-07|1014.78
#2011-09-08|1021.09
#2011-09-09| 975.96
#2011-09-12| 947.39
#2011-09-13| 954.46
#2011-09-14| 953.27
#2011-09-15| 975.98
#2011-09-16| 969.47
#2011-09-19| 938.84
#2011-09-20| 960.25
#2011-09-21| 948.40
#2011-09-22| 866.75
#2011-09-23| 843.72
#2011-09-26| 847.59
#2011-09-27| 885.97
#2011-09-28| 884.06
#2011-09-29| 897.51
#2011-09-30| 869.08
#2011-10-03| 847.48
#2011-10-04| 805.71
#2011-10-05| 812.24
#2011-10-06| 841.34
#2011-10-07| 858.03
#2011-10-10| 890.30
#2011-10-11| 883.00
#2011-10-12| 917.59
#2011-10-13| 904.26
#2011-10-14| 934.18
#2011-10-17| 913.29
#2011-10-18| 916.82
#2011-10-19| 919.98
#2011-10-20| 900.51
#2011-10-21| 930.60
#2011-10-24| 958.67
#2011-10-25| 952.94
#2011-10-26| 962.93
#2011-10-27|1009.03
#2011-10-28|1015.10
#2011-10-31| 978.92
#2011-11-01| 937.12
#2011-11-02| 964.87
#2011-11-03| 976.99
#2011-11-04| 968.97
#2011-11-07| 977.22
#2011-11-08| 984.76
#2011-11-09| 946.84
#2011-11-10| 953.81
#2011-11-11| 965.57
#2011-11-14| 958.72
#2011-11-15| 955.12
#2011-11-16| 954.82
#2011-11-17| 946.79
#2011-11-18| 934.40
#2011-11-21| 886.93
#2011-11-22| 892.39
#2011-11-23| 876.67
#2011-11-24| .
#2011-11-25| 874.97
#2011-11-28| 912.83
#2011-11-29| 907.55
#2011-11-30| 956.63
#2011-12-01| 957.51
#2011-12-02| 957.18
#2011-12-05| 967.19
#2011-12-06| 923.71
#2011-12-07| 921.11
#2011-12-08| 912.18
#2011-12-09| 889.16
#2011-12-12| 855.41
#2011-12-13| 863.34
#2011-12-14| 850.42
#2011-12-15| 864.53
#2011-12-16| 856.01
#2011-12-19| 847.38
#2011-12-20| 870.17
#2011-12-21| 862.96
#2011-12-22| 869.32
#2011-12-23| 869.42
#2011-12-26| .
#2011-12-27| 871.23
#2011-12-28| 858.02
#2011-12-29| 855.74
#2011-12-30| 859.72
#2012-01-02| .
#2012-01-03| 893.40
#2012-01-04| 881.69
#2012-01-05| 870.98
#2012-01-06| 871.01
#2012-01-09| 874.66
#2012-01-10| 899.04
#2012-01-11| 889.01
#2012-01-12| 898.76
#2012-01-13| 888.79
#2012-01-16| .
#2012-01-17| 912.47
#2012-01-18| 925.43
#2012-01-19| 939.50
#2012-01-20| 935.57
#2012-01-23| 954.96
#2012-01-24| 950.43
#2012-01-25| 956.73
#2012-01-26| 987.34
#2012-01-27| 983.03
#2012-01-30| 974.78
#2012-01-31| 989.54
#2012-02-01|1013.51
#2012-02-02|1017.70
#2012-02-03|1026.94
#2012-02-06|1030.31
#2012-02-07|1035.12
#2012-02-08|1041.25
#2012-02-09|1032.96
#2012-02-10|1007.39
#2012-02-13|1030.30
#2012-02-14|1024.87
#2012-02-15|1033.38
#2012-02-16|1022.09
#2012-02-17|1037.29
#2012-02-20| .
#2012-02-21|1040.81
#2012-02-22|1029.57
#2012-02-23|1028.60
#2012-02-24|1071.50
#2012-02-27|1068.07
#2012-02-28|1064.06
#2012-02-29|1074.26
#2012-03-01|1072.82
#2012-03-02|1074.88
#2012-03-05|1076.10
#2012-03-06|1032.77
#2012-03-07|1035.15
#2012-03-08|1051.43
#2012-03-09|1047.98
#2012-03-12|1057.88
#2012-03-13|1069.08
#2012-03-14|1078.86
#2012-03-15|1086.66
#2012-03-16|1088.61
#2012-03-19|1073.50
#2012-03-20|1050.12
#2012-03-21|1045.04
#2012-03-22|1028.63
#2012-03-23|1040.68
#2012-03-26|1065.39
#2012-03-27|1059.05
#2012-03-28|1031.33
#2012-03-29|1013.36
#2012-03-30|1028.72
#2012-04-02|1035.58
#2012-04-03|1055.49
#2012-04-04|1019.95
#2012-04-05|1023.74
#2012-04-06| .
#2012-04-09|1008.63
#2012-04-10| 994.83
#2012-04-11|1005.99
#2012-04-12|1012.12
#2012-04-13|1006.12
#2012-04-16| 992.21
#2012-04-17| 995.31
#2012-04-18| 990.19
#2012-04-19|1000.41
#2012-04-20|1006.72
#2012-04-23| 980.60
#2012-04-24| 982.55
#2012-04-25| 987.99
#2012-04-26| 988.25
#2012-04-27|1003.36
#2012-04-30|1002.27
#2012-05-01|1003.20
#2012-05-02| 985.56
#2012-05-03| 982.26
#2012-05-04| 950.86
#2012-05-07| 943.42
#2012-05-08| 934.65
#2012-05-09| 922.90
#2012-05-10| 943.78
#2012-05-11| 943.42
#2012-05-14| 904.67
#2012-05-15| 898.96
#2012-05-16| 889.77
#2012-05-17| 860.14
#2012-05-18| 849.42
#2012-05-21| 866.08
#2012-05-22| 869.42
#2012-05-23| 828.91
#2012-05-24| 842.48
#2012-05-25| 834.24
#2012-05-28| .
#2012-05-29| 859.54
#2012-05-30| 832.28
#2012-05-31| 819.16
#2012-06-01| 811.51
#2012-06-04| 825.50
#2012-06-05| 827.90
#2012-06-06| 851.61
#2012-06-07| 869.71
#2012-06-08| 863.32
#2012-06-11| 866.63
#2012-06-12| 863.97
#2012-06-13| 878.48
#2012-06-14| 876.53
#2012-06-15| 895.13
#2012-06-18| 902.60
#2012-06-19| 915.05
#2012-06-20| 908.24
#2012-06-21| 891.24
#2012-06-22| 876.63
#2012-06-25| 861.29
#2012-06-26| 877.94
#2012-06-27| 890.23
#2012-06-28| 871.93
#2012-06-29| 917.35
#2012-07-02| 917.66
#2012-07-03| 943.61
#2012-07-04| .
#2012-07-05| 928.95
#2012-07-06| 912.10
#2012-07-09| 907.12
#2012-07-10| 913.52
#2012-07-11| 909.33
#2012-07-12| 897.09
#2012-07-13| 915.90
#2012-07-16| 917.79
#2012-07-17| 923.01
#2012-07-18| 928.06
#2012-07-19| 938.87
#2012-07-20| 924.02
#2012-07-23| 883.29
#2012-07-24| 880.50
#2012-07-25| 883.04
#2012-07-26| 909.67
#2012-07-27| 932.05
#2012-07-30| 941.41
#2012-07-31| 932.77
#2012-08-01| 931.26
#2012-08-02| 918.94
#2012-08-03| 952.49
#2012-08-06| 973.15
#2012-08-07| 974.72
#2012-08-08| 972.48
#2012-08-09| 975.73
#2012-08-10| 968.07
#2012-08-13| 969.96
#2012-08-14| 972.80
#2012-08-15| 968.26
#2012-08-16| 974.81
#2012-08-17| 967.12
#2012-08-20| 961.23
#2012-08-21| 983.29
#2012-08-22| 975.81
#2012-08-23| 983.50
#2012-08-24| 976.70
#2012-08-27| 975.25
#2012-08-28| 972.94
#2012-08-29| 960.07
#2012-08-30| 946.83
#2012-08-31| 960.15
#2012-09-03| .
#2012-09-04| 962.80
#2012-09-05| 960.37
#2012-09-06| 987.65
#2012-09-07|1008.49
#2012-09-10|1010.15
#2012-09-11|1015.03
#2012-09-12|1016.49
#2012-09-13|1017.94
#2012-09-14|1075.51
#2012-09-17|1066.64
#2012-09-18|1047.27
#2012-09-19|1029.82
#2012-09-20|1023.72
#2012-09-21|1029.66
#2012-09-24|1020.27
#2012-09-25|1025.48
#2012-09-26| 992.76
#2012-09-27|1004.47
#2012-09-28|1002.77
#2012-10-01|1023.94
#2012-10-02|1023.33
#2012-10-03|1013.54
#2012-10-04|1012.40
#2012-10-05|1029.65
#2012-10-08|1019.35
#2012-10-09|1016.28
#2012-10-10|1015.09
#2012-10-11|1022.68
#2012-10-12|1015.88
#2012-10-15|1014.17
#2012-10-16|1029.54
#2012-10-17|1041.97
#2012-10-18|1037.96
#2012-10-19|1030.00
#2012-10-22|1033.36
#2012-10-23|1009.05
#2012-10-24|1006.58
#2012-10-25|1006.92
#2012-10-26| 999.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.27
#2012-11-01|1003.25
#2012-11-02|1001.00
#2012-11-05|1001.88
#2012-11-06|1005.72
#2012-11-07| 990.25
#2012-11-08| 986.77
#2012-11-09| 980.46
#2012-11-12| 979.04
#2012-11-13| 966.38
#2012-11-14| 964.28
#2012-11-15| 976.32
#2012-11-16| 966.11
#2012-11-19| 981.65
#2012-11-20| 983.47
#2012-11-21| 987.07
#2012-11-22| .
#2012-11-23| 999.48
#2012-11-26|1000.23
#2012-11-27| 994.37
#2012-11-28| 985.26
#2012-11-29| 997.13
#2012-11-30|1006.82
#2012-12-03|1018.75
#2012-12-04|1020.52
#2012-12-05|1032.11
#2012-12-06|1028.99
#2012-12-07|1028.96
#2012-12-10|1035.38
#2012-12-11|1041.65
#2012-12-12|1054.62
#2012-12-13|1049.69
#2012-12-14|1048.23
#2012-12-17|1048.91
#2012-12-18|1060.50
#2012-12-19|1062.35
#2012-12-20|1067.96
#2012-12-21|1058.52
#2012-12-24|1060.85
#2012-12-25|1062.39
#2012-12-26|1065.35
#2012-12-27|1075.56
#2012-12-28|1073.41
#2012-12-31|1069.76
#2013-01-01|1069.76
#2013-01-02|1089.46
#2013-01-03|1084.96
#2013-01-04|1076.44
#2013-01-07|1078.59
#2013-01-08|1091.64
#2013-01-09|1096.49
#2013-01-10|1097.60
#2013-01-11|1097.94
#2013-01-14|1111.27
#2013-01-15|1103.78
#2013-01-16|1109.68
#2013-01-17|1123.23
#2013-01-18|1125.79
#2013-01-21|1126.54
#2013-01-22|1117.31
#2013-01-23|1124.80
#2013-01-24|1127.38
#2013-01-25|1127.51
#2013-01-28|1117.45
#2013-01-29|1119.08
#2013-01-30|1107.30
#2013-01-31|1109.31
#2013-02-01|1122.96
#2013-02-04|1112.66
#2013-02-05|1112.72
#2013-02-06|1105.71
#2013-02-07|1090.36
#2013-02-08|1095.70
#2013-02-11|1086.63
#2013-02-12|1089.17
#2013-02-13|1099.87
#2013-02-14|1085.58
#2013-02-15|1082.85
#2013-02-18|1085.51
#2013-02-19|1092.21
#2013-02-20|1087.70
#2013-02-21|1064.02
#2013-02-22|1059.93
#2013-02-25|1067.38
#2013-02-26|1050.87
#2013-02-27|1057.57
#2013-02-28|1060.62
#2013-03-01|1054.89
#2013-03-04|1051.30
#2013-03-05|1066.84
#2013-03-06|1072.68
#2013-03-07|1074.82
#2013-03-08|1077.18
#2013-03-11|1080.38
#2013-03-12|1079.65
#2013-03-13|1070.26
#2013-03-14|1072.52
#2013-03-15|1080.44
#2013-03-18|1059.55
#2013-03-19|1043.47
#2013-03-20|1050.40
#2013-03-21|1047.21
#2013-03-22|1041.36
#2013-03-25|1031.22
#2013-03-26|1030.69
#2013-03-27|1031.33
#2013-03-28|1043.80
#2013-03-29|1047.24
#2013-04-01|1044.72
#2013-04-02|1042.40
#2013-04-03|1028.51
#2013-04-04|1022.76
#2013-04-05|1020.85
#2013-04-08|1032.96
#2013-04-09|1043.25
#2013-04-10|1050.79
#2013-04-11|1049.54
#2013-04-12|1042.77
#2013-04-15|1024.70
#2013-04-16|1019.74
#2013-04-17|1003.69
#2013-04-18| 996.47
#2013-04-19|1000.37
#2013-04-22| 996.63
#2013-04-23| 997.59
#2013-04-24|1018.01
#2013-04-25|1024.96
#2013-04-26|1023.63
#2013-04-29|1030.25
#2013-04-30|1045.65
#2013-05-01|1039.40
#2013-05-02|1048.23
#2013-05-03|1067.46
#2013-05-06|1071.19
#2013-05-07|1081.19
#2013-05-08|1091.59
#2013-05-09|1084.17
#2013-05-10|1072.01
#2013-05-13|1069.33
#2013-05-14|1082.18
#2013-05-15|1074.12
#2013-05-16|1069.05
#2013-05-17|1076.07
#2013-05-20|1075.47
#2013-05-21|1084.84
#2013-05-22|1101.94
#2013-05-23|1070.74
#2013-05-24|1068.00
#2013-05-27|1069.04
#2013-05-28|1071.79
#2013-05-29|1045.46
#2013-05-30|1038.92
#2013-05-31|1028.67
#2013-06-03| 998.43
#2013-06-04|1015.33
#2013-06-05| 998.64
#2013-06-06| 981.61
#2013-06-07|1008.21
#2013-06-10| 993.18
#2013-06-11| 972.87
#2013-06-12| 985.97
#2013-06-13| 979.01
#2013-06-14|1007.06
#2013-06-17|1010.25
#2013-06-18|1003.16
#2013-06-19| 993.39
#2013-06-20| 936.89
#2013-06-21| 928.49
#2013-06-24| 914.31
#2013-06-25| 921.27
#2013-06-26| 937.67
#2013-06-27| 940.53
#2013-06-28| 954.50
#2013-07-01| 956.88
#2013-07-02| 957.09
#2013-07-03| 940.48
#2013-07-04| 956.32
#2013-07-05| 938.67
#2013-07-08| 936.90
#2013-07-09| 938.47
#2013-07-10| 934.68
#2013-07-11| 962.93
#2013-07-12| 984.86
#2013-07-15| 995.61
#2013-07-16|1005.67
#2013-07-17|1020.59
#2013-07-18|1012.38
#2013-07-19|1012.62
#2013-07-22|1012.16
#2013-07-23|1014.50
#2013-07-24|1005.16
#2013-07-25| 996.51
#2013-07-26| 988.22
#2013-07-29| 988.81
#2013-07-30| 986.21
#2013-07-31| 976.09
#2013-08-01| 985.04
#2013-08-02| 995.13
#2013-08-05| 994.71
#2013-08-06| 979.84
#2013-08-07| 978.38
#2013-08-08| 987.33
#2013-08-09| 997.22
#2013-08-12|1002.34
#2013-08-13|1006.66
#2013-08-14|1016.98
#2013-08-15| 996.55
#2013-08-16| 998.85
#2013-08-19| 992.87
#2013-08-20| 990.13
#2013-08-21| 977.03
#2013-08-22| 982.67
#2013-08-23| 983.98
#2013-08-26| 983.26
#2013-08-27| 957.95
#2013-08-28| 951.05
#2013-08-29| 953.19
#2013-08-30| 948.78
#2013-09-02| 958.66
#2013-09-03| 948.23
#2013-09-04| 948.95
#2013-09-05| 957.36
#2013-09-06| 966.61
#2013-09-09| 996.29
#2013-09-10|1015.24
#2013-09-11|1020.73
#2013-09-12|1025.77
#2013-09-13|1017.96
#2013-09-16|1045.87
#2013-09-17|1049.96
#2013-09-18|1044.21
#2013-09-19|1089.50
#2013-09-20|1074.91
#2013-09-23|1065.31
#2013-09-24|1061.67
#2013-09-25|1064.38
#2013-09-26|1058.81
#2013-09-27|1050.30
#2013-09-30|1041.59
#2013-10-01|1058.74
#2013-10-02|1050.69
#2013-10-03|1058.63
#2013-10-04|1063.44
#2013-10-07|1063.50
#2013-10-08|1074.36
#2013-10-09|1067.38
#2013-10-10|1087.10
#2013-10-11|1085.38
#2013-10-14|1084.95
#2013-10-15|1094.23
#2013-10-16|1098.50
#2013-10-17|1097.36
#2013-10-18|1109.16
#2013-10-21|1119.49
#2013-10-22|1125.02
#2013-10-23|1108.26
#2013-10-24|1111.87
#2013-10-25|1110.28
#2013-10-28|1111.45
#2013-10-29|1111.50
#2013-10-30|1112.11
#2013-10-31|1096.52
#2013-11-01|1086.13
#2013-11-04|1089.98
#2013-11-05|1073.66
#2013-11-06|1080.73
#2013-11-07|1078.88
#2013-11-08|1055.82
#2013-11-11|1045.58
#2013-11-12|1050.90
#2013-11-13|1033.91
#2013-11-14|1054.47
#2013-11-15|1061.47
#2013-11-18|1083.00
#2013-11-19|1074.58
#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| 910.35
#2014-03-27| 900.87
#2014-03-28| 913.60
#2014-03-31| 938.13
#2014-04-01| 944.05
#2014-04-02| 940.56
#2014-04-03| 934.48
#2014-04-04| 949.20
#2014-04-07| 931.63
#2014-04-08| 938.87
#2014-04-09| 930.17
#2014-04-10| 945.00
#2014-04-11| 936.15
#2014-04-14| 924.66
#2014-04-15| 900.71
#2014-04-16| 904.07
#2014-04-17| 920.36
#2014-04-18| 930.67
#2014-04-21| 924.46
#2014-04-22| 922.79
#2014-04-23| 918.51
#2014-04-24| 903.17
#2014-04-25| 887.89
#2014-04-28| 899.00
#2014-04-29| 909.54
#2014-04-30| 914.35
#2014-05-01| 916.18
#2014-05-02| 914.96
#2014-05-05| 910.84
#2014-05-06| 925.53
#2014-05-07| 949.40
#2014-05-08| 955.35
#2014-05-09| 947.42
#2014-05-12| 953.30
#2014-05-13| 960.75
#2014-05-14| 965.50
#2014-05-15| 957.84
#2014-05-16| 961.93
#2014-05-19| 976.92
#2014-05-20| 979.89
#2014-05-21| 992.49
#2014-05-22|1000.89
#2014-05-23|1006.79
#2014-05-26|1011.71
#2014-05-27| 990.47
#2014-05-28| 990.84
#2014-05-29|1006.24
#2014-05-30| 994.60
#2014-06-02|1002.79
#2014-06-03|1001.16
#2014-06-04|1002.38
#2014-06-05|1011.73
#2014-06-06|1029.95
#2014-06-09|1029.94
#2014-06-10|1037.57
#2014-06-11|1029.40
#2014-06-12|1031.74
#2014-06-13|1025.73
#2014-06-16|1016.27
#2014-06-17|1010.73
#2014-06-18|1020.54
#2014-06-19|1030.17
#2014-06-20|1020.86
#2014-06-23|1030.34
#2014-06-24|1051.56
#2014-06-25|1034.67
#2014-06-26|1025.48
#2014-06-27|1028.51
#2014-06-30|1025.50
#2014-07-01|1019.38
#2014-07-02|1028.41
#2014-07-03|1030.66
#2014-07-04|1017.14
#2014-07-07|1033.30
#2014-07-08|1038.83
#2014-07-09|1043.00
#2014-07-10|1030.69
#2014-07-11|1034.68
#2014-07-14|1033.36
#2014-07-15|1031.18
#2014-07-16|1039.09
#2014-07-17|1015.12
#2014-07-18|1004.41
#2014-07-21| 987.75
#2014-07-22|1003.22
#2014-07-23|1009.34
#2014-07-24|1010.42
#2014-07-25|1002.41
#2014-07-28| 983.11
#2014-07-29| 980.45
#2014-07-30| 978.12
#2014-07-31| 964.94
#2014-08-01| 965.67
#2014-08-04| 965.81
#2014-08-05| 950.58
#2014-08-06| 932.62
#2014-08-07| 926.47
#2014-08-08| 933.11
#2014-08-11| 946.28
#2014-08-12| 945.58
#2014-08-13| 960.83
#2014-08-14| 967.78
#2014-08-15| 966.51
#2014-08-18| 976.49
#2014-08-19| 984.59
#2014-08-20| 984.61
#2014-08-21| 995.55
#2014-08-22| 986.22
#2014-08-25| 990.65
#2014-08-26| 994.49
#2014-08-27| 993.80
#2014-08-28| 970.60
#2014-08-29| 955.74
#2014-09-01| 952.14
#2014-09-02| 952.22
#2014-09-03| 989.90
#2014-09-04| 992.13
#2014-09-05| 998.45
#2014-09-08| 995.24
#2014-09-09| 985.42
#2014-09-10| 981.34
#2014-09-11| 968.38
#2014-09-12| 962.39
#2014-09-15| 953.57
#2014-09-16| 959.70
#2014-09-17| 958.53
#2014-09-18| 952.58
#2014-09-19| 943.85
#2014-09-22| 932.18
#2014-09-23| 935.59
#2014-09-24| 937.89
#2014-09-25| 927.24
#2014-09-26| 918.77
#2014-09-29| 906.61
#2014-09-30| 909.54
#2014-10-01| 899.21
#2014-10-02| 890.03
#2014-10-03| 887.15
#2014-10-06| 904.29
#2014-10-07| 897.61
#2014-10-08| 880.64
#2014-10-09| 893.58
#2014-10-10| 871.47
#2014-10-13| 882.99
#2014-10-14| 879.93
#2014-10-15| 878.23
#2014-10-16| 869.11
#2014-10-17| 884.55
#2014-10-20| 878.87
#2014-10-21| 890.34
#2014-10-22| 884.32
#2014-10-23| 883.26
#2014-10-24| 884.20
#2014-10-27| 884.96
#2014-10-28| 896.91
#2014-10-29| 902.41
#2014-10-30| 914.55
#2014-10-31| 913.01
#2014-11-03| 901.27
#2014-11-04| 902.32
#2014-11-05| 884.76
#2014-11-06| 863.32
#2014-11-07| 859.11
#2014-11-10| 874.07
#2014-11-11| 865.72
#2014-11-12| 880.34
#2014-11-13| 867.63
#2014-11-14| 868.05
#2014-11-17| 866.90
#2014-11-18| 878.98
#2014-11-19| 877.86
#2014-11-20| 889.32
#2014-11-21| 898.08
#2014-11-24| 903.21
#2014-11-25| 896.68
#2014-11-26| 892.37
#2014-11-27| 884.73
#2014-11-28| 875.35
#2014-12-01| 868.41
#2014-12-02| 854.27
#2014-12-03| 866.26
#2014-12-04| 853.53
#2014-12-05| 843.15
#2014-12-08| 827.28
#2014-12-09| 816.94
#2014-12-10| 811.08
#2014-12-11| 795.94
#2014-12-12| 779.91
#2014-12-15| 739.42
#2014-12-16| 693.52
#2014-12-17| 727.94
#2014-12-18| 755.61
#2014-12-19| 761.42
#2014-12-22| 783.11
#2014-12-23| 774.32
#2014-12-24| 778.31
#2014-12-25| 778.91
#2014-12-26| 780.52
#2014-12-29| 770.50
#2014-12-30| 769.37
#2014-12-31| 750.20
#2015-01-01| 750.20
#2015-01-02| 750.79
#2015-01-05| 752.01
#2015-01-06| 751.14
#2015-01-07| 747.31
#2015-01-08| 783.90
#2015-01-09| 770.66
#2015-01-12| 760.38
#2015-01-13| 757.85
#2015-01-14| 758.90
#2015-01-15| 752.56
#2015-01-16| 749.89
#2015-01-19| 750.11
#2015-01-20| 746.44
#2015-01-21| 770.21
#2015-01-22| 787.62
#2015-01-23| 787.60
#2015-01-26| 771.72
#2015-01-27| 773.55
#2015-01-28| 760.25
#2015-01-29| 746.70
#2015-01-30| 739.86
#2015-02-02| 744.66
#2015-02-03| 763.46
#2015-02-04| 751.32
#2015-02-05| 764.95
#2015-02-06| 770.63
#2015-02-09| 769.63
#2015-02-10| 760.45
#2015-02-11| 760.51
#2015-02-12| 790.99
#2015-02-13| 814.69
#2015-02-16| 808.57
#2015-02-17| 800.13
#2015-02-18| 813.65
#2015-02-19| 812.85
#2015-02-20| 807.74
#2015-02-23| 802.32
#2015-02-24| 802.56
#2015-02-25| 797.88
#2015-02-26| 801.89
#2015-02-27| 792.20
#2015-03-02| 794.12
#2015-03-03| 793.04
#2015-03-04| 775.58
#2015-03-05| 778.57
#2015-03-06| 766.06
#2015-03-09| 768.65
#2015-03-10| 731.50
#2015-03-11| 734.54
#2015-03-12| 740.44
#2015-03-13| 718.07
#2015-03-16| 719.16
#2015-03-17| 730.85
#2015-03-18| 740.75
#2015-03-19| 752.99
#2015-03-20| 766.93
#2015-03-23| 773.30
#2015-03-24| 778.99
#2015-03-25| 781.27
#2015-03-26| 766.53
#2015-03-27| 757.56
#2015-03-30| 771.46
#2015-03-31| 767.97
#2015-04-01| 781.84
#2015-04-02| 796.58
#2015-04-03| 803.54
#2015-04-06| 821.69
#2015-04-07| 821.17
#2015-04-08| 826.56
#2015-04-09| 832.78
#2015-04-10| 833.78
#2015-04-13| 828.23
#2015-04-14| 834.51
#2015-04-15| 845.69
#2015-04-16| 861.95
#2015-04-17| 831.23
#2015-04-20| 837.70
#2015-04-21| 845.52
#2015-04-22| 837.69
#2015-04-23| 853.35
#2015-04-24| 861.07
#2015-04-27| 864.59
#2015-04-28| 871.19
#2015-04-29| 872.31
#2015-04-30| 867.13
#2015-05-01| 862.06
#2015-05-04| 861.17
#2015-05-05| 882.13
#2015-05-06| 886.45
#2015-05-07| 877.00
#2015-05-08| 882.88
#2015-05-11| 875.28
#2015-05-12| 891.86
#2015-05-13| 900.92
#2015-05-14| 893.12
#2015-05-15| 907.34
#2015-05-18| 908.19
#2015-05-19| 892.48
#2015-05-20| 879.83
#2015-05-21| 882.71
#2015-05-22| 881.59
#2015-05-25| 867.71
#2015-05-26| 854.24
#2015-05-27| 850.38
#2015-05-28| 837.07
#2015-05-29| 826.60
#2015-06-01| 813.38
#2015-06-02| 826.14
#2015-06-03| 818.80
#2015-06-04| 808.22
#2015-06-05| 800.39
#2015-06-08| 787.30
#2015-06-09| 797.15
#2015-06-10| 817.58
#2015-06-11| 814.70
#2015-06-12| 807.69
#2015-06-15| 808.55
#2015-06-16| 817.34
#2015-06-17| 812.76
#2015-06-18| 824.16
#2015-06-19| 817.76
#2015-06-22| 834.07
#2015-06-23| 821.65
#2015-06-24| 820.60
#2015-06-25| 811.80
#2015-06-26| 810.51
#2015-06-29| 797.58
#2015-06-30| 805.49
#2015-07-01| 798.22
#2015-07-02| 800.57
#2015-07-03| 792.59
#2015-07-06| 787.38
#2015-07-07| 769.43
#2015-07-08| 765.32
#2015-07-09| 778.73
#2015-07-10| 793.16
#2015-07-13| 796.83
#2015-07-14| 800.70
#2015-07-15| 801.66
#2015-07-16| 808.53
#2015-07-17| 802.64
#2015-07-20| 788.30
#2015-07-21| 793.14
#2015-07-22| 782.92
#2015-07-23| 770.70
#2015-07-24| 756.85
#2015-07-27| 747.12
#2015-07-28| 746.80
#2015-07-29| 760.28
#2015-07-30| 755.25
#2015-07-31| 766.13
#2015-08-03| 749.87
#2015-08-04| 748.83
#2015-08-05| 752.71
#2015-08-06| 738.15
#2015-08-07| 742.13
#2015-08-10| 747.06
#2015-08-11| 747.68
#2015-08-12| 747.98
#2015-08-13| 741.99
#2015-08-14| 742.22
#2015-08-17| 734.25
#2015-08-18| 720.65
#2015-08-19| 714.31
#2015-08-20| 716.57
#2015-08-21| 698.69
#2015-08-24| 669.32
#2015-08-25| 686.82
#2015-08-26| 684.63
#2015-08-27| 713.63
#2015-08-28| 724.82
#2015-08-31| 725.64
#2015-09-01| 711.63
#2015-09-02| 699.33
#2015-09-03| 715.14
#2015-09-04| 700.52
#2015-09-07| 689.21
#2015-09-08| 696.72
#2015-09-09| 700.49
#2015-09-10| 704.89
#2015-09-11| 703.11
#2015-09-14| 710.41
#2015-09-15| 714.09
#2015-09-16| 729.64
#2015-09-17| 728.33
#2015-09-18| 723.33
#2015-09-21| 716.97
#2015-09-22| 697.26
#2015-09-23| 693.77
#2015-09-24| 683.30
#2015-09-25| 691.98
#2015-09-28| 681.62
#2015-09-29| 688.42
#2015-09-30| 692.60
#2015-10-01| 689.34
#2015-10-02| 682.31
#2015-10-05| 709.80
#2015-10-06| 722.28
#2015-10-07| 739.28
#2015-10-08| 745.38
#2015-10-09| 765.43
#2015-10-12| 762.72
#2015-10-13| 751.94
#2015-10-14| 753.96
#2015-10-15| 761.73
#2015-10-16| 757.91
#2015-10-19| 754.19
#2015-10-20| 759.60
#2015-10-21| 746.10
#2015-10-22| 747.24
#2015-10-23| 752.02
#2015-10-26| 744.97
#2015-10-27| 733.50
#2015-10-28| 738.50
#2015-10-29| 723.82
#2015-10-30| 730.57
#2015-11-02| 750.59
#2015-11-03| 760.44
#2015-11-04| 759.12
#2015-11-05| 752.69
#2015-11-06| 732.28
#2015-11-09| 733.67
#2015-11-10| 732.61
#2015-11-11| 732.78
#2015-11-12| 727.42
#2015-11-13| 715.41
#2015-11-16| 715.16
#2015-11-17| 736.48
#2015-11-18| 744.09
#2015-11-19| 749.02
#2015-11-20| 752.20
#2015-11-23| 750.54
#2015-11-24| 724.71
#2015-11-25| 728.66
#2015-11-26| 722.62
#2015-11-27| 712.85
#2015-11-30| 705.88
#2015-12-01| 707.66
#2015-12-02| 699.72
#2015-12-03| 697.71
#2015-12-04| 689.35
#2015-12-07| 678.20
#2015-12-08| 664.71
#2015-12-09| 672.63
#2015-12-10| 670.80
#2015-12-11| 654.31
#2015-12-14| 644.25
#2015-12-15| 661.24
#2015-12-16| 667.69
#2015-12-17| 675.88
#2015-12-18| 664.19
#2015-12-21| 665.43
#2015-12-22| 666.24
#2015-12-23| 679.88
#2015-12-24| 679.90
#2015-12-25| 678.32
#2015-12-28| 670.41
#2015-12-29| 677.67
#2015-12-30| 665.78
#2015-12-31| 660.42
#2016-01-01| 660.42
#2016-01-04| 643.55
#2016-01-05| 644.22
#2016-01-06| 636.29
#2016-01-07| 637.06
#2016-01-08| 633.56
#2016-01-11| 612.41
#2016-01-12| 617.90
#2016-01-13| 622.41
#2016-01-14| 618.61
#2016-01-15| 595.02
#2016-01-18| 583.69
#2016-01-19| 591.30
#2016-01-20| 569.69
#2016-01-21| 568.00
#2016-01-22| 606.30
#2016-01-25| 602.18
#2016-01-26| 604.57
#2016-01-27| 617.81
#2016-01-28| 634.55
#2016-01-29| 650.07
#2016-02-01| 643.19
#2016-02-02| 624.20
#2016-02-03| 627.51
#2016-02-04| 655.44
#2016-02-05| 649.54
#2016-02-08| 629.52
#2016-02-09| 623.59
#2016-02-10| 625.30
#2016-02-11| 614.57
#2016-02-12| 623.06
#2016-02-15| 632.16
#2016-02-16| 630.27
#2016-02-17| 654.52
#2016-02-18| 661.01
#2016-02-19| 647.74
#2016-02-22| 668.41
#2016-02-23| 664.52
#2016-02-24| 650.62
#2016-02-25| 660.03
#2016-02-26| 662.42
#2016-02-29| 669.32
#2016-03-01| 676.93
#2016-03-02| 679.32
#2016-03-03| 693.79
#2016-03-04| 706.74
#2016-03-07| 717.32
#2016-03-08| 712.32
#2016-03-09| 718.54
#2016-03-10| 719.89
#2016-03-11| 730.07
#2016-03-14| 724.92
#2016-03-15| 716.97
#2016-03-16| 723.18
#2016-03-17| 755.63
#2016-03-18| 765.94
#2016-03-21| 764.42
#2016-03-22| 762.55
#2016-03-23| 744.41
#2016-03-24| 736.85
#2016-03-25| 736.78
#2016-03-28| 740.08
#2016-03-29| 739.52
#2016-03-30| 766.05
#2016-03-31| 772.81
#2016-04-01| 757.07
#2016-04-04| 764.40
#2016-04-05| 747.73
#2016-04-06| 747.78
#2016-04-07| 746.35
#2016-04-08| 762.72
#2016-04-11| 774.61
#2016-04-12| 774.68
#2016-04-13| 790.58
#2016-04-14| 785.24
#2016-04-15| 780.58
#2016-04-18| 779.52
#2016-04-19| 798.69
#2016-04-20| 802.82
#2016-04-21| 796.38
#2016-04-22| 794.88
#2016-04-25| 787.87
#2016-04-26| 791.88
#2016-04-27| 787.09
#2016-04-28| 805.69
#2016-04-29| 804.13
#2016-05-02| 798.94
#2016-05-03| 778.56
#2016-05-04| 764.89
#2016-05-05| 754.89
#2016-05-06| 752.88
#2016-05-09| 749.97
#2016-05-10| 745.95
#2016-05-11| 758.52
#2016-05-12| 756.56
#2016-05-13| 753.78
#2016-05-16| 759.04
#2016-05-17| 759.62
#2016-05-18| 754.38
#2016-05-19| 731.20
#2016-05-20| 732.35
#2016-05-23| 725.25
#2016-05-24| 740.50
#2016-05-25| 751.31
#2016-05-26| 753.18
#2016-05-27| 750.83
#2016-05-30| 756.87
#2016-05-31| 741.86
#2016-06-01| 733.00
#2016-06-02| 727.67
#2016-06-03| 746.85
#2016-06-06| 760.91
#2016-06-07| 774.81
#2016-06-08| 786.23
#2016-06-09| 772.36
#2016-06-10| 754.87
#2016-06-13| 745.64
#2016-06-14| 734.10
#2016-06-15| 741.65
#2016-06-16| 725.38
#2016-06-17| 740.37
#2016-06-20| 763.88
#2016-06-21| 762.82
#2016-06-22| 761.98
#2016-06-23| 774.80
#2016-06-24| 742.03
#2016-06-27| 720.30
#2016-06-28| 738.70
#2016-06-29| 753.44
#2016-06-30| 754.00
#2016-07-01| 755.03
#2016-07-04| 758.15
#2016-07-05| 747.78
#2016-07-06| 741.05
#2016-07-07| 750.55
#2016-07-08| 752.50
#2016-07-11| 764.30
#2016-07-12| 775.57
#2016-07-13| 774.50
#2016-07-14| 787.92
#2016-07-15| 788.26
#2016-07-18| 778.40
#2016-07-19| 772.60
#2016-07-20| 770.13
#2016-07-21| 762.32
#2016-07-22| 755.96
#2016-07-25| 758.78
#2016-07-26| 751.29
#2016-07-27| 754.20
#2016-07-28| 756.16
#2016-07-29| 758.26
#2016-08-01| 759.03
#2016-08-02| 753.37
#2016-08-03| 746.69
#2016-08-04| 762.32
#2016-08-05| 766.21
#2016-08-08| 780.04
#2016-08-09| 783.64
#2016-08-10| 781.72
#2016-08-11| 788.17
#2016-08-12| 787.91
#2016-08-15| 796.65
#2016-08-16| 795.55
#2016-08-17| 794.26
#2016-08-18| 796.38
#2016-08-19| 791.17
#2016-08-22| 789.68
#2016-08-23| 791.41
#2016-08-24| 781.31
#2016-08-25| 785.60
#2016-08-26| 791.41
#2016-08-29| 779.04
#2016-08-30| 777.71
#2016-08-31| 773.21
#2016-09-01| 769.42
#2016-09-02| 782.00
#2016-09-05| 790.95
#2016-09-06| 804.09
#2016-09-07| 808.55
#2016-09-08| 812.28
#2016-09-09| 792.60
#2016-09-12| 787.92
#2016-09-13| 783.47
#2016-09-14| 784.54
#2016-09-15| 786.04
#2016-09-16| 775.30
#2016-09-19| 788.04
#2016-09-20| 787.99
#2016-09-21| 792.17
#2016-09-22| 813.41
#2016-09-23| 806.64
#2016-09-26| 794.47
#2016-09-27| 786.56
#2016-09-28| 788.20
#2016-09-29| 797.63
#2016-09-30| 790.75
#2016-10-03| 799.73
#2016-10-04| 799.33
#2016-10-05| 799.82
#2016-10-06| 802.80
#2016-10-07| 803.66
#2016-10-10| 808.10
#2016-10-11| 800.24
#2016-10-12| 794.61
#2016-10-13| 785.26
#2016-10-14| 786.40
#2016-10-17| 781.72
#2016-10-18| 787.88
#2016-10-19| 796.80
#2016-10-20| 792.37
#2016-10-21| 791.27
#2016-10-24| 799.21
#2016-10-25| 799.97
#2016-10-26| 794.58
#2016-10-27| 793.73
#2016-10-28| 794.11
#2016-10-31| 796.68
#2016-11-01| 798.49
#2016-11-02| 781.40
#2016-11-03| 779.87
#2016-11-04| 766.62
#2016-11-07| 771.73
#2016-11-08| 780.47
#2016-11-09| 784.30
#2016-11-10| 783.77
#2016-11-11| 766.74
#2016-11-14| 756.75
#2016-11-15| 767.80
#2016-11-16| 766.85
#2016-11-17| 771.98
#2016-11-18| 764.08
#2016-11-21| 779.18
#2016-11-22| 781.66
#2016-11-23| 778.54
#2016-11-24| 782.38
#2016-11-25| 777.99
#2016-11-28| 777.84
#2016-11-29| 770.43
#2016-11-30| 780.17
#2016-12-01| 786.03
#2016-12-02| 788.93
#2016-12-05| 801.44
#2016-12-06| 807.61
#2016-12-07| 815.03
#2016-12-08| 825.51
#2016-12-09| 826.18
#2016-12-12| 846.57
#2016-12-13| 854.61
#2016-12-14| 848.24
#2016-12-15| 840.68
#2016-12-16| 837.61
#2016-12-19| 835.60
#2016-12-20| 844.42
#2016-12-21| 843.58
#2016-12-22| 838.30
#2016-12-23| 836.06
#2016-12-26| 838.23
#2016-12-27| 843.70
#2016-12-28| 843.92
#2016-12-29| 853.79
#2016-12-30| 858.11
#2017-01-02| 858.00
#2017-01-03| 872.46
#2017-01-04| 870.47
#2017-01-05| 870.31
#2017-01-06| 870.11
#2017-01-09| 860.93
#2017-01-10| 867.50
#2017-01-11| 856.86
#2017-01-12| 877.52
#2017-01-13| 869.05
#2017-01-16| 863.89
#2017-01-17| 867.88
#2017-01-18| 867.61
#2017-01-19| 857.33
#2017-01-20| 860.18
#2017-01-23| 861.88
#2017-01-24| 872.63
#2017-01-25| 874.77
#2017-01-26| 879.13
#2017-01-27| 896.52
#2017-01-30| 890.62
#2017-01-31| 886.15
#2017-02-01| 889.38
#2017-02-02| 895.16
#2017-02-03| 907.43
#2017-02-06| 901.01
#2017-02-07| 899.71
#2017-02-08| 895.59
#2017-02-09| 897.15
#2017-02-10| 895.59
#2017-02-13| 901.41
#2017-02-14| 900.41
#2017-02-15| 902.32
#2017-02-16| 906.68
#2017-02-17| 894.26
#2017-02-20| 895.34
#2017-02-21| 903.45
#2017-02-22| 896.74
#2017-02-23| 902.29
#2017-02-24| 884.69
#2017-02-27| 877.82
#2017-02-28| 862.65
#2017-03-01| 876.42
#2017-03-02| 870.84
#2017-03-03| 873.10
#2017-03-06| 875.81
#2017-03-07| 867.56
#2017-03-08| 860.62
#2017-03-09| 835.53
#2017-03-10| 841.12
#2017-03-13| 851.16
#2017-03-14| 849.02
#2017-03-15| 847.16
#2017-03-16| 874.31
#2017-03-17| 883.33
#2017-03-20| 885.35
#2017-03-21| 886.01
#2017-03-22| 882.64
#2017-03-23| 882.66
#2017-03-24| 883.44
#2017-03-27| 876.22
#2017-03-28| 885.78
#2017-03-29| 881.53
#2017-03-30| 886.36
#2017-03-31| 874.29
#2017-04-03| 878.49
#2017-04-04| 883.56
#2017-04-05| 894.19
#2017-04-06| 891.25
#2017-04-07| 873.62
#2017-04-10| 863.73
#2017-04-11| 864.09
#2017-04-12| 862.28
#2017-04-13| 863.92
#2017-04-14| 858.07
#2017-04-17| 866.35
#2017-04-18| 860.33
#2017-04-19| 859.47
#2017-04-20| 863.62
#2017-04-21| 863.48
#2017-04-24| 892.04
#2017-04-25| 905.22
#2017-04-26| 906.20
#2017-04-27| 899.20
#2017-04-28| 903.16
#2017-05-01| 905.02
#2017-05-02| 908.66
#2017-05-03| 895.32
#2017-05-04| 886.47
#2017-05-05| 890.98
#2017-05-08| 889.69
#2017-05-09| 894.42
#2017-05-10| 904.27
#2017-05-11| 896.93
#2017-05-12| 899.12
#2017-05-15| 910.96
#2017-05-16| 910.58
#2017-05-17| 904.40
#2017-05-18| 888.70
#2017-05-19| 894.14
#2017-05-22| 898.73
#2017-05-23| 906.58
#2017-05-24| 905.67
#2017-05-25| 909.19
#2017-05-26| 900.03
#2017-05-29| 905.52
#2017-05-30| 903.48
#2017-05-31| 893.56
#2017-06-01| 884.11
#2017-06-02| 891.32
#2017-06-05| 887.54
#2017-06-06| 887.15
#2017-06-07| 880.34
#2017-06-08| 885.12
#2017-06-09| 888.81
#2017-06-12| 888.63
#2017-06-13| 884.49
#2017-06-14| 881.97
#2017-06-15| 863.62
#2017-06-16| 864.65
#2017-06-19| 872.71
#2017-06-20| 860.14
#2017-06-21| 861.76
#2017-06-22| 862.94
#2017-06-23| 869.43
#2017-06-26| 872.82
#2017-06-27| 880.17
#2017-06-28| 883.18
#2017-06-29| 883.98
#2017-06-30| 878.51
#2017-07-03| 882.14
#2017-07-04| 886.17
#2017-07-05| 879.93
#2017-07-06| 886.08
#2017-07-07| 878.98
#2017-07-10| 886.38
#2017-07-11| 888.30
#2017-07-12| 905.65
#2017-07-13| 910.94
#2017-07-14| 921.49
#2017-07-17| 925.94
#2017-07-18| 925.33
#2017-07-19| 938.02
#2017-07-20| 936.96
#2017-07-21| 925.44
#2017-07-24| 917.17
#2017-07-25| 915.57
#2017-07-26| 920.87
#2017-07-27| 929.64
#2017-07-28| 922.87
#2017-07-31| 922.64
#2017-08-01| 930.19
#2017-08-02| 929.94
#2017-08-03| 936.21
#2017-08-04| 936.24
#2017-08-07| 942.97
#2017-08-08| 950.28
#2017-08-09| 940.56
#2017-08-10| 935.17
#2017-08-11| 924.99
#2017-08-14| 936.34
#2017-08-15| 927.54
#2017-08-16| 930.54
#2017-08-17| 931.31
#2017-08-18| 929.16
#2017-08-21| 940.78
#2017-08-22| 944.02
#2017-08-23| 945.87
#2017-08-24| 954.04
#2017-08-25| 964.28
#2017-08-28| 977.06
#2017-08-29| 971.09
#2017-08-30| 975.45
#2017-08-31| 981.31
#2017-09-01| 986.35
#2017-09-04| 980.89
#2017-09-05| 983.44
#2017-09-06| 989.40
#2017-09-07| 988.77
#2017-09-08| 988.61
#2017-09-11| 994.44
#2017-09-12| 991.48
#2017-09-13| 982.95
#2017-09-14| 988.05
#2017-09-15| 990.84
#2017-09-18| 986.28
#2017-09-19| 980.28
#2017-09-20| 986.80
#2017-09-21| 977.84
#2017-09-22| 983.07
#2017-09-25| 976.71
#2017-09-26| 973.26
#2017-09-27| 963.86
#2017-09-28| 969.97
#2017-09-29| 978.99
#2017-10-02| 974.84
#2017-10-03| 975.74
#2017-10-04| 980.06
#2017-10-05| 984.97
#2017-10-06| 977.95
#2017-10-09| 967.83
#2017-10-10| 980.87
#2017-10-11| 990.60
#2017-10-12| 995.69
#2017-10-13|1003.69
#2017-10-16|1005.65
#2017-10-17| 995.14
#2017-10-18| 997.25
#2017-10-19| 997.28
#2017-10-20| 994.79
#2017-10-23| 988.21
#2017-10-24| 982.82
#2017-10-25| 984.42
#2017-10-26| 971.01
#2017-10-27| 974.06
#2017-10-30| 983.01
#2017-10-31| 985.43
#2017-11-01| 997.83
#2017-11-02| 998.21
#2017-11-03| 981.87
#2017-11-06| 993.46
#2017-11-07|1001.68
#2017-11-08| 999.80
#2017-11-09| 995.95
#2017-11-10| 991.62
#2017-11-13| 986.33
#2017-11-14| 982.02
#2017-11-15| 967.12
#2017-11-16| 972.55
#2017-11-17| 973.78
#2017-11-20| 965.48
#2017-11-21| 976.01
#2017-11-22| 987.64
#2017-11-23| 988.20
#2017-11-24| 989.92
#2017-11-27| 991.14
#2017-11-28| 977.27
#2017-11-29| 966.69
#2017-11-30| 968.74
#2017-12-01| 965.54
#2017-12-04| 975.19
#2017-12-05| 980.65
#2017-12-06| 974.26
#2017-12-07| 973.34
#2017-12-08| 977.85
#2017-12-11| 989.09
#2017-12-12| 991.88
#2017-12-13| 991.51
#2017-12-14| 994.59
#2017-12-15| 993.61
#2017-12-18|1002.31
#2017-12-19| 995.31
#2017-12-20| 994.57
#2017-12-21|1001.29
#2017-12-22|1004.90
#2017-12-25|1004.74
#2017-12-26|1007.19
#2017-12-27|1012.08
#2017-12-28|1023.25
#2017-12-29|1026.65
#2018-01-01|1026.65
#2018-01-02|1035.94
#2018-01-03|1045.50
#2018-01-04|1066.61
#2018-01-05|1071.99
#2018-01-08|1068.89
#2018-01-09|1067.61
#2018-01-10|1066.68
#2018-01-11|1080.82
#2018-01-12|1095.08
#2018-01-15|1091.76
#2018-01-16|1097.35
#2018-01-17|1104.91
#2018-01-18|1113.27
#2018-01-19|1103.67
#2018-01-22|1122.10
#2018-01-23|1125.68
#2018-01-24|1135.31
#2018-01-25|1139.49
#2018-01-26|1137.12
#2018-01-29|1126.02
#2018-01-30|1114.13
#2018-01-31|1122.14
#2018-02-01|1126.52
#2018-02-02|1113.22
#2018-02-05|1103.76
#2018-02-06|1070.97
#2018-02-07|1082.23
#2018-02-08|1055.93
#2018-02-09|1040.15
#2018-02-12|1055.63
#2018-02-13|1069.88
#2018-02-14|1077.50
#2018-02-15|1093.09
#2018-02-16|1095.40
#2018-02-19|1091.65
#2018-02-20|1082.94
#2018-02-21|1097.22
#2018-02-22|1101.67
#2018-02-23|1103.43
#2018-02-26|1114.68
#2018-02-27|1109.36
#2018-02-28|1090.93
#2018-03-01|1077.32
#2018-03-02|1069.71
#2018-03-05|1078.13
#2018-03-06|1086.03
#2018-03-07|1084.53
#2018-03-08|1074.45
#2018-03-09|1087.50
#2018-03-12|1088.27
#2018-03-13|1086.78
#2018-03-14|1070.32
#2018-03-15|1065.39
#2018-03-16|1066.01
#2018-03-19|1050.88
#2018-03-20|1062.58
#2018-03-21|1072.05
#2018-03-22|1061.63
#2018-03-23|1060.51
#2018-03-26|1046.66
#2018-03-27|1051.07
#2018-03-28|1038.11
#2018-03-29|1054.33
#2018-03-30|1053.63
#2018-04-02|1048.35
#2018-04-03|1052.52
#2018-04-04|1045.05
#2018-04-05|1054.81
#2018-04-06|1051.76
#2018-04-09| 999.69
#2018-04-10| 994.36
#2018-04-11| 988.14
#2018-04-12|1016.32
#2018-04-13|1009.46
#2018-04-16|1005.55
#2018-04-17|1014.88
#2018-04-18|1040.73
#2018-04-19|1038.90
#2018-04-20|1024.37
#2018-04-23|1016.28
#2018-04-24|1016.16
#2018-04-25| 999.77
#2018-04-26|1004.32
#2018-04-27|1013.81
#2018-04-30| 999.55
#2018-05-01| 988.78
#2018-05-02| 979.45
#2018-05-03| 966.68
#2018-05-04| 972.01
#2018-05-07| 967.01
#2018-05-08| 959.39
#2018-05-09| 969.61
#2018-05-10| 985.84
#2018-05-11| 995.34
#2018-05-14|1001.82
#2018-05-15| 972.17
#2018-05-16| 976.51
#2018-05-17| 971.85
#2018-05-18| 964.89
#2018-05-21| 965.41
#2018-05-22| 967.74
#2018-05-23| 939.64
#2018-05-24| 943.82
#2018-05-25| 949.09
#2018-05-28| 959.08
#2018-05-29| 951.51
#2018-05-30| 950.95
#2018-05-31| 943.80
#2018-06-01| 942.26
#2018-06-04| 956.55
#2018-06-05| 954.02
#2018-06-06| 954.99
#2018-06-07| 964.90
#2018-06-08| 940.49
#2018-06-11| 942.92
#2018-06-12| 937.34
#2018-06-13| 929.33
#2018-06-14| 922.94
#2018-06-15| 905.95
#2018-06-18| 891.47
#2018-06-19| 887.93
#2018-06-20| 900.32
#2018-06-21| 898.58
#2018-06-22| 912.04
#2018-06-25| 910.80
#2018-06-26| 908.49
#2018-06-27| 916.32
#2018-06-28| 907.57
#2018-06-29| 928.94
#2018-07-02| 925.14
#2018-07-03| 924.91
#2018-07-04| 930.18
#2018-07-05| 948.24
#2018-07-06| 948.75
#2018-07-09| 960.95
#2018-07-10| 958.17
#2018-07-11| 939.92
#2018-07-12| 930.34
#2018-07-13| 939.33
#2018-07-16| 935.24
#2018-07-17| 933.34
#2018-07-18| 932.15
#2018-07-19| 927.13
#2018-07-20| 929.30
#2018-07-23| 939.90
#2018-07-24| 941.34
#2018-07-25| 947.11
#2018-07-26| 957.23
#2018-07-27| 960.20
#2018-07-30| 968.29
#2018-07-31| 972.54
#2018-08-01| 971.13
#2018-08-02| 951.41
#2018-08-03| 958.12
#2018-08-06| 948.09
#2018-08-07| 957.28
#2018-08-08| 946.26
#2018-08-09| 933.74
#2018-08-10| 893.64
#2018-08-13| 877.70
#2018-08-14| 891.05
#2018-08-15| 883.11
#2018-08-16| 889.52
#2018-08-17| 876.53
#2018-08-20| 883.70
#2018-08-21| 896.29
#2018-08-22| 900.28
#2018-08-23| 891.06
#2018-08-24| 905.71
#2018-08-27| 922.75
#2018-08-28| 923.56
#2018-08-29| 921.22
#2018-08-30| 913.49
#2018-08-31| 921.89
#2018-09-03| 917.60
#2018-09-04| 908.93
#2018-09-05| 903.28
#2018-09-06| 898.69
#2018-09-07| 896.97
#2018-09-10| 897.23
#2018-09-11| 901.08
#2018-09-12| 905.68
#2018-09-13| 917.96
#2018-09-14| 919.51
#2018-09-17| 917.43
#2018-09-18| 932.36
#2018-09-19| 944.71
#2018-09-20| 946.05
#2018-09-21| 954.05
#2018-09-24| 965.60
#2018-09-25| 974.97
#2018-09-26| 969.70
#2018-09-27| 986.32
#2018-09-28| 989.92
#2018-10-01| 986.46
#2018-10-02| 976.59
#2018-10-03| 990.41
#2018-10-04| 966.93
#2018-10-05| 967.67
#2018-10-08| 963.38
#2018-10-09| 965.29
#2018-10-10| 955.59
#2018-10-11| 943.66
#2018-10-12| 957.74
#2018-10-15| 963.05
#2018-10-16| 974.50
#2018-10-17| 972.38
#2018-10-18| 958.74
#2018-10-19| 956.19
#2018-10-22| 949.96
#2018-10-23| 939.23
#2018-10-24| 946.79
#2018-10-25| 945.15
#2018-10-26| 925.25
#2018-10-29| 932.49
#2018-10-30| 928.49
#2018-10-31| 944.95
#2018-11-01| 952.83
#2018-11-02| 961.80
#2018-11-05| 970.18
#2018-11-06| 973.76
#2018-11-07| 989.00
#2018-11-08| 980.95
#2018-11-09| 958.25
#2018-11-12| 949.29
#2018-11-13| 939.94
#2018-11-14| 951.07
#2018-11-15| 958.46
#2018-11-16| 959.40
#2018-11-19| 965.64
#2018-11-20| 949.20
#2018-11-21| 960.34
#2018-11-22| 967.37
#2018-11-23| 949.52
#2018-11-26| 937.17
#2018-11-27| 943.60
#2018-11-28| 958.23
#2018-11-29| 981.72
#2018-11-30| 971.11
#2018-12-03| 992.71
#2018-12-04| 995.23
#2018-12-05| 998.11
#2018-12-06| 979.16
#2018-12-07| 992.28
#2018-12-10| 972.95
#2018-12-11| 972.94
#2018-12-12| 969.76
#2018-12-13| 977.68
#2018-12-14| 969.08
#2018-12-17| 967.64
#2018-12-18| 961.86
#2018-12-19| 964.34
#2018-12-20| 952.93
#2018-12-21| 945.62
#2018-12-24| 944.15
#2018-12-25| 934.51
#2018-12-26| 933.56
#2018-12-27| 931.69
#2018-12-28| 942.21
#2018-12-31| 944.64
#2019-01-01| 944.64
#2019-01-02| 946.40
#2019-01-03| 944.85
#2019-01-04| 970.73
#2019-01-07| 985.20
#2019-01-08| 978.34
#2019-01-09| 985.57
#2019-01-10| 993.45
#2019-01-11| 995.33
#2019-01-14| 993.49
#2019-01-15| 994.81
#2019-01-16|1002.61
#2019-01-17|1007.03
#2019-01-18|1019.32
#2019-01-21|1012.46
#2019-01-22|1012.61
#2019-01-23|1028.53
#2019-01-24|1031.38
#2019-01-25|1033.22
#2019-01-28|1022.96
#2019-01-29|1033.41
#2019-01-30|1040.88
#2019-01-31|1051.99
#2019-02-01|1050.69
#2019-02-04|1048.69
#2019-02-05|1056.35
#2019-02-06|1053.12
#2019-02-07|1040.01
#2019-02-08|1035.67
#2019-02-11|1035.41
#2019-02-12|1044.47
#2019-02-13|1024.79
#2019-02-14|1006.24
#2019-02-15|1022.97
#2019-02-18|1023.95
#2019-02-19|1024.26
#2019-02-20|1036.99
#2019-02-21|1035.60
#2019-02-22|1042.52
#2019-02-25|1048.82
#2019-02-26|1044.40
#2019-02-27|1041.96
#2019-02-28|1036.49
#2019-03-01|1032.92
#2019-03-04|1033.48
#2019-03-05|1031.25
#2019-03-06|1038.99
#2019-03-07|1024.23
#2019-03-08|1020.57
#2019-03-11|1017.55
#2019-03-12|1024.62
#2019-03-13|1029.19
#2019-03-14|1027.96
#2019-03-15|1042.34
#2019-03-18|1055.15
#2019-03-19|1058.40
#2019-03-20|1056.97
#2019-03-21|1061.49
#2019-03-22|1027.64
#2019-03-25|1034.96
#2019-03-26|1032.31
#2019-03-27|1007.94
#2019-03-28|1003.51
#2019-03-29|1000.16
#2019-04-01|1015.55
#2019-04-02|1013.01
#2019-04-03|1024.98
#2019-04-04|1029.39
#2019-04-05|1025.17
#2019-04-08|1025.50
#2019-04-09|1032.91
#2019-04-10|1035.43
#2019-04-11|1028.63
#2019-04-12|1033.45
#2019-04-15|1026.12
#2019-04-16|1034.71
#2019-04-17|1046.10
#2019-04-18|1034.99
#2019-04-19|1034.88
#2019-04-22|1033.72
#2019-04-23|1033.52
#2019-04-24|1027.49
#2019-04-25|1015.09
#2019-04-26|1022.91
#2019-04-29|1017.87
#2019-04-30|1016.20
#2019-05-01|1017.37
#2019-05-02|1006.05
#2019-05-03|1008.91
#2019-05-06|1001.70
#2019-05-07| 980.74
#2019-05-08| 974.81
#2019-05-09| 961.48
#2019-05-10| 961.97
#2019-05-13| 953.36
#2019-05-14| 959.56
#2019-05-15| 959.35
#2019-05-16| 956.56
#2019-05-17| 951.86
#2019-05-20| 951.36
#2019-05-21| 954.97
#2019-05-22| 959.53
#2019-05-23| 948.91
#2019-05-24| 957.45
#2019-05-27| 959.62
#2019-05-28| 959.66
#2019-05-29| 963.91
#2019-05-30| 984.56
#2019-05-31| 990.02
#2019-06-03| 994.84
#2019-06-04|1001.34
#2019-06-05|1001.26
#2019-06-06|1007.58
#2019-06-07|1021.70
#2019-06-10|1024.92
#2019-06-11|1030.08
#2019-06-12|1026.54
#2019-06-13|1023.01
#2019-06-14|1021.26
#2019-06-17|1023.58
#2019-06-18|1040.28
#2019-06-19|1043.07
#2019-06-20|1060.15
#2019-06-21|1052.90
#2019-06-24|1064.04
#2019-06-25|1057.58
#2019-06-26|1057.92
#2019-06-27|1062.55
#2019-06-28|1063.74
#2019-07-01|1074.92
#2019-07-02|1076.55
#2019-07-03|1077.63
#2019-07-04|1082.51
#2019-07-05|1076.60
#2019-07-08|1070.92
#2019-07-09|1060.37
#2019-07-10|1068.11
#2019-07-11|1069.97
#2019-07-12|1059.78
#2019-07-15|1066.80
#2019-07-16|1068.01
#2019-07-17|1071.00
#2019-07-18|1078.16
#2019-07-19|1088.80
#2019-07-22|1083.16
#2019-07-23|1083.63
#2019-07-24|1085.19
#2019-07-25|1079.07
#2019-07-26|1071.39
#2019-07-29|1072.25
#2019-07-30|1070.90
#2019-07-31|1074.64
#2019-08-01|1058.81
#2019-08-02|1036.26
#2019-08-05|1023.56
#2019-08-06|1035.42
#2019-08-07|1031.02
#2019-08-08|1044.05
#2019-08-09|1034.63
#2019-08-12|1033.28
#2019-08-13|1035.51
#2019-08-14|1009.85
#2019-08-15|1000.94
#2019-08-16| 996.27
#2019-08-19| 995.00
#2019-08-20| 998.22
#2019-08-21|1001.87
#2019-08-22|1001.17
#2019-08-23|1005.60
#2019-08-26|1000.97
#2019-08-27| 992.63
#2019-08-28| 983.84
#2019-08-29| 991.18
#2019-08-30|1010.43
#2019-09-02|1017.80
#2019-09-03|1010.67
#2019-09-04|1024.65
#2019-09-05|1030.33
#2019-09-06|1029.24
#2019-09-09|1039.11
#2019-09-10|1038.71
#2019-09-11|1042.61
#2019-09-12|1050.72
#2019-09-13|1058.59
#2019-09-16|1065.35
#2019-09-17|1055.62
#2019-09-18|1061.45
#2019-09-19|1052.65
#2019-09-20|1043.42
#2019-09-23|1038.24
#2019-09-24|1043.11
#2019-09-25|1038.68
#2019-09-26|1040.78
#2019-09-27|1052.24
#2019-09-30|1044.30
#2019-10-01|1032.86
#2019-10-02|1023.16
#2019-10-03|1021.59
#2019-10-04|1032.03
#2019-10-07|1028.17
#2019-10-08|1021.08
#2019-10-09|1020.37
#2019-10-10|1023.37
#2019-10-11|1034.93
#2019-10-14|1018.33
#2019-10-15|1025.24
#2019-10-16|1027.86
#2019-10-17|1039.12
#2019-10-18|1047.91
#2019-10-21|1051.17
#2019-10-22|1066.03
#2019-10-23|1069.87
#2019-10-24|1078.87
#2019-10-25|1072.96
#2019-10-28|1082.97
#2019-10-29|1090.74
#2019-10-30|1093.61
#2019-10-31|1084.78
#2019-11-01|1095.83
#2019-11-04|1109.82
#2019-11-05|1110.49
#2019-11-06|1110.94
#2019-11-07|1126.45
#2019-11-08|1114.15
#2019-11-11|1106.40
#2019-11-12|1103.09
#2019-11-13|1097.25
#2019-11-14|1093.62
#2019-11-15|1103.75
#2019-11-18|1103.71
#2019-11-19|1106.35
#2019-11-20|1104.26
#2019-11-21|1101.29
#2019-11-22|1100.23
#2019-11-25|1095.31
#2019-11-26|1087.88
#2019-11-27|1086.15
#2019-11-28|1085.67
#2019-11-29|1083.96
#2019-12-02|1084.53
#2019-12-03|1072.37
#2019-12-04|1080.94
#2019-12-05|1088.81
#2019-12-06|1090.77
#2019-12-09|1094.72
#2019-12-10|1090.57
#2019-12-11|1096.09
#2019-12-12|1124.61
#2019-12-13|1134.85
#2019-12-16|1139.63
#2019-12-17|1140.74
#2019-12-18|1138.42
#2019-12-19|1141.63
#2019-12-20|1139.07
#2019-12-23|1144.88
#2019-12-24|1146.74
#2019-12-25|1149.99
#2019-12-26|1150.83
#2019-12-27|1158.28
#2019-12-30|1161.30
#2019-12-31|1160.25
#2020-01-01|1160.25
#2020-01-02|1172.74
#2020-01-03|1168.35
#2020-01-06|1163.59
#2020-01-07|1156.20
#2020-01-08|1164.14
#2020-01-09|1192.74
#2020-01-10|1199.18
#2020-01-13|1210.66
#2020-01-14|1207.36
#2020-01-15|1203.15
#2020-01-16|1209.50
#2020-01-17|1214.59
#2020-01-20|1224.78
#2020-01-21|1216.38
#2020-01-22|1208.26
#2020-01-23|1201.74
#2020-01-24|1199.92
#2020-01-27|1164.31
#2020-01-28|1170.58
#2020-01-29|1170.29
#2020-01-30|1159.90
#2020-01-31|1144.89
#2020-02-03|1145.69
#2020-02-04|1171.12
#2020-02-05|1179.39
#2020-02-06|1169.85
#2020-02-07|1157.52
#2020-02-10|1146.01
#2020-02-11|1162.84
#2020-02-12|1168.19
#2020-02-13|1162.47
#2020-02-14|1161.22
#2020-02-17|1167.85
#2020-02-18|1155.64
#2020-02-19|1167.58
#2020-02-20|1153.41
#2020-02-21|1151.48
#2020-02-24|1117.45
#2020-02-25|1088.99
#2020-02-26|1092.84
#2020-02-27|1049.86
#2020-02-28| 995.97
#2020-03-02|1015.27
#2020-03-03|1063.12
#2020-03-04|1058.05
#2020-03-05|1047.05
#2020-03-06|1021.82
#2020-03-09| 947.38
#2020-03-10| 926.20
#2020-03-11| 889.51
#2020-03-12| 777.87
#2020-03-13| 796.48
#2020-03-16| 759.83
#2020-03-17| 757.13
#2020-03-18| 697.76
#2020-03-19| 720.04
#2020-03-20| 740.81
#2020-03-23| 720.56
#2020-03-24| 776.40
#2020-03-25| 783.90
#2020-03-26| 813.84
#2020-03-27| 780.26
#2020-03-30| 774.95
#2020-03-31| 799.37
#2020-04-01| 777.59
#2020-04-02| 792.13
#2020-04-03| 796.53
#2020-04-06| 823.64
#2020-04-07| 831.90
#2020-04-08| 838.33
#2020-04-09| 874.94
#2020-04-10| 872.33
#2020-04-13| 856.21
#2020-04-14| 873.68
#2020-04-15| 824.96
#2020-04-16| 823.05
#2020-04-17| 840.46
#2020-04-20| 837.06
#2020-04-21| 802.07
#2020-04-22| 820.20
#2020-04-23| 842.35
#2020-04-24| 833.13
#2020-04-27| 839.63
#2020-04-28| 845.60
#2020-04-29| 873.41
#2020-04-30| 871.08
#2020-05-01| 861.53
#2020-05-04| 846.25
#2020-05-05| 852.74
#2020-05-06| 836.95
#2020-05-07| 845.05
#2020-05-08| 856.56
#2020-05-11| 850.27
#2020-05-12| 867.35
#2020-05-13| 853.11
#2020-05-14| 839.02
#2020-05-15| 839.14
#2020-05-18| 878.84
#2020-05-19| 891.48
#2020-05-20| 912.85
#2020-05-21| 904.38
#2020-05-22| 897.89
#2020-05-25| 907.90
#2020-05-26| 933.18
#2020-05-27| 931.49
#2020-05-28| 947.21
#2020-05-29| 938.39
#2020-06-01| 955.43
#2020-06-02| 973.78
#2020-06-03| 985.56
#2020-06-04| 974.65
#2020-06-05| 992.62
#2020-06-08| 994.56
#2020-06-09| 990.40
#2020-06-10| 989.78
#2020-06-11| 971.42
#2020-06-12| 964.36
#2020-06-15| 953.59
#2020-06-16| 969.22
#2020-06-17| 961.92
#2020-06-18| 962.76
#2020-06-19| 969.38
#2020-06-22| 979.57
#2020-06-23| 995.93
#2020-06-24| 981.85
#2020-06-25| 974.73
#2020-06-26| 965.63
#2020-06-29| 965.42
#2020-06-30| 952.37
#2020-07-01| 952.79
#2020-07-02| 969.20
#2020-07-03| 961.71
#2020-07-06| 972.76
#2020-07-07| 970.15
#2020-07-08| 968.02
#2020-07-09| 961.87
#2020-07-10| 964.46
#2020-07-13| 965.37
#2020-07-14| 953.92
#2020-07-15| 962.89
#2020-07-16| 967.96
#2020-07-17| 964.15
#2020-07-20| 981.05
#2020-07-21| 991.82
#2020-07-22| 991.79
#2020-07-23| 998.18
#2020-07-24| 995.68
#2020-07-27|1008.77
#2020-07-28| 991.25
#2020-07-29| 991.36
#2020-07-30| 969.76
#2020-07-31| 968.52
#2020-08-03| 979.47
#2020-08-04| 978.20
#2020-08-05| 996.83
#2020-08-06| 975.63
#2020-08-07| 973.37
#2020-08-10| 977.95
#2020-08-11| 998.01
#2020-08-12|1003.61
#2020-08-13|1011.17
#2020-08-14|1005.66
#2020-08-17|1000.05
#2020-08-18|1002.25
#2020-08-19|1006.59
#2020-08-20| 983.78
#2020-08-21| 975.06
#2020-08-24| 983.95
#2020-08-25| 972.79
#2020-08-26| 977.27
#2020-08-27| 974.61
#2020-08-28| 972.87
#2020-08-31| 961.31
#2020-09-01| 968.22
#2020-09-02| 951.65
#2020-09-03| 945.72
#2020-09-04| 938.02
#2020-09-07| 944.07
#2020-09-08| 929.15
#2020-09-09| 942.30
#2020-09-10| 947.80
#2020-09-11| 948.52
#2020-09-14| 949.29
#2020-09-15| 950.21
#2020-09-16| 941.87
#2020-09-17| 941.00
#2020-09-18| 937.43
#2020-09-21| 895.19
#2020-09-22| 900.86
#2020-09-23| 897.61
#2020-09-24| 889.79
#2020-09-25| 884.17
#2020-09-28| 888.75
#2020-09-29| 888.68
#2020-09-30| 901.01
#2020-10-01| 903.07
#2020-10-02| 897.60
#2020-10-05| 913.86
#2020-10-06| 913.74
#2020-10-07| 902.28
#2020-10-08| 906.74
#2020-10-09| 916.60
#2020-10-12| 912.54
#2020-10-13| 903.24
#2020-10-14| 909.36
#2020-10-15| 884.47
#2020-10-16| 894.81
#2020-10-19| 898.77
#2020-10-20| 903.65
#2020-10-21| 904.34
#2020-10-22| 901.32
#2020-10-23| 899.35
#2020-10-26| 883.81
#2020-10-27| 873.04
#2020-10-28| 832.34
#2020-10-29| 829.26
#2020-10-30| 823.74
#2020-11-02| 833.45
#2020-11-03| 868.26
#2020-11-04| 878.22
#2020-11-05| 904.05
#2020-11-06| 913.17
#2020-11-09| 956.81
#2020-11-10| 963.14
#2020-11-11| 973.97
#2020-11-12| 979.23
#2020-11-13| 973.09
#2020-11-16| 992.34
#2020-11-17| 985.13
#2020-11-18|1005.32
#2020-11-19| 998.55
#2020-11-20|1000.59
#2020-11-23| 989.46
#2020-11-24|1001.22
#2020-11-25|1003.48
#2020-11-26|1014.01
#2020-11-27|1013.24
#2020-11-30| 992.19
#2020-12-01|1017.03
#2020-12-02|1034.08
#2020-12-03|1042.97
#2020-12-04|1056.35
#2020-12-07|1060.62
#2020-12-08|1062.57
#2020-12-09|1076.34
#2020-12-10|1087.04
#2020-12-11|1081.18
#2020-12-14|1080.21
#2020-12-15|1083.19
#2020-12-16|1089.50
#2020-12-17|1101.31
#2020-12-18|1091.21
#2020-12-21|1054.25
#2020-12-22|1065.43
#2020-12-23|1077.54
#2020-12-24|1085.40
#2020-12-25|1085.95
#2020-12-28|1106.01
#2020-12-29|1113.65
#2020-12-30|1107.47
#2020-12-31|1107.48
#2021-01-01|1107.48
#2021-01-04|1127.87
#2021-01-05|1131.97
#2021-01-06|1143.42
#2021-01-07|1152.20
#2021-01-08|1172.26
#2021-01-11|1160.50
#2021-01-12|1162.90
#2021-01-13|1162.00
#2021-01-14|1165.43
#2021-01-15|1136.74
#2021-01-18|1146.01
#2021-01-19|1144.41
#2021-01-20|1152.32
#2021-01-21|1141.25
#2021-01-22|1120.76
#2021-01-25|1115.64
#2021-01-26|1127.74
#2021-01-27|1097.96
#2021-01-28|1109.63
#2021-01-29|1094.49
#2021-02-01|1100.73
#2021-02-02|1113.00
#2021-02-03|1111.85
#2021-02-04|1113.80
#2021-02-05|1127.09
#2021-02-08|1135.68
#2021-02-09|1139.65
#2021-02-10|1135.01
#2021-02-11|1140.87
#2021-02-12|1133.17
#2021-02-15|1158.96
#2021-02-16|1157.65
#2021-02-17|1140.37
#2021-02-18|1136.66
#2021-02-19|1157.13
#2021-02-22|1132.61
#2021-02-23|1125.63
#2021-02-24|1112.47
#2021-02-25|1113.05
#2021-02-26|1088.73
#2021-03-01|1116.02
#2021-03-02|1113.30
#2021-03-03|1104.62
#2021-03-04|1099.24
#2021-03-05|1082.66
#2021-03-08|1078.08
#2021-03-09|1101.46
#2021-03-10|1111.89
#2021-03-11|1123.46
#2021-03-12|1125.22
#2021-03-15|1129.39
#2021-03-16|1126.29
#2021-03-17|1103.85
#2021-03-18|1118.90
#2021-03-19|1107.91
#2021-03-22|1067.44
#2021-03-23|1051.47
#2021-03-24|1049.23
#2021-03-25|1033.27
#2021-03-26|1050.16
#2021-03-29|1060.44
#2021-03-30|1055.28
#2021-03-31|1064.50
#2021-04-01|1069.70
#2021-04-02|1072.16
#2021-04-05|1073.48
#2021-04-06|1065.95
#2021-04-07|1072.41
#2021-04-08|1075.47
#2021-04-09|1065.30
#2021-04-12|1074.29
#2021-04-13|1075.09
#2021-04-14|1096.03
#2021-04-15|1097.85
#2021-04-16|1106.82
#2021-04-19|1095.04
#2021-04-20|1087.69
#2021-04-21|1085.78
#2021-04-22|1097.23
#2021-04-23|1102.87
#2021-04-26|1118.34
#2021-04-27|1117.82
#2021-04-28|1109.79
#2021-04-29|1114.06
#2021-04-30|1096.55
#2021-05-03|1103.27
#2021-05-04|1100.16
#2021-05-05|1115.96
#2021-05-06|1127.42
#2021-05-07|1148.06
#2021-05-10|1152.77
#2021-05-11|1150.53
#2021-05-12|1139.99
#2021-05-13|1140.74
#2021-05-14|1144.25
#2021-05-17|1157.86
#2021-05-18|1170.36
#2021-05-19|1155.62
#2021-05-20|1166.83
#2021-05-21|1168.78
#2021-05-24|1171.42
#2021-05-25|1164.47
#2021-05-26|1168.80
#2021-05-27|1173.78
#2021-05-28|1183.69
#2021-05-31|1190.88
#2021-06-01|1199.99
#2021-06-02|1205.66
#2021-06-03|1200.78
#2021-06-04|1206.80
#2021-06-07|1208.66
#2021-06-08|1210.83
#2021-06-09|1214.92
#2021-06-10|1225.03
#2021-06-11|1224.17
#2021-06-14|1226.18
#2021-06-15|1213.71
#2021-06-16|1211.96
#2021-06-17|1185.65
#2021-06-18|1171.45
#2021-06-21|1177.85
#2021-06-22|1180.36
#2021-06-23|1190.57
#2021-06-24|1186.44
#2021-06-25|1187.05
#2021-06-28|1187.87
#2021-06-29|1170.58
#2021-06-30|1161.18
#2021-07-01|1166.65
#2021-07-02|1168.96
#2021-07-05|1171.04
#2021-07-06|1150.71
#2021-07-07|1155.80
#2021-07-08|1144.38
#2021-07-09|1158.94
#2021-07-12|1158.79
#2021-07-13|1165.23
#2021-07-14|1163.03
#2021-07-15|1159.36
#2021-07-16|1154.77
#2021-07-19|1128.49
#2021-07-20|1130.77
#2021-07-21|1142.25
#2021-07-22|1147.09
#2021-07-23|1144.81
#2021-07-26|1144.48
#2021-07-27|1151.21
#2021-07-28|1160.08
#2021-07-29|1183.79
#2021-07-30|1180.43
#2021-08-02|1189.65
#2021-08-03|1191.83
#2021-08-04|1196.26
#2021-08-05|1201.52
#2021-08-06|1187.70
#2021-08-09|1180.34
#2021-08-10|1180.13
#2021-08-11|1181.79
#2021-08-12|1192.75
#2021-08-13|1196.81
#2021-08-16|1195.78
#2021-08-17|1206.30
#2021-08-18|1199.34
#2021-08-19|1175.97
#2021-08-20|1171.85
#2021-08-23|1191.75
#2021-08-24|1204.24
#2021-08-25|1201.97
#2021-08-26|1190.43
#2021-08-27|1204.29
#2021-08-30|1216.84
#2021-08-31|1225.07
#2021-09-01|1233.71
#2021-09-02|1239.45
#2021-09-03|1242.47
#2021-09-06|1247.52
#2021-09-07|1234.03
#2021-09-08|1222.66
#2021-09-09|1222.90
#2021-09-10|1225.84
#2021-09-13|1235.01
#2021-09-14|1230.17
#2021-09-15|1227.09
#2021-09-16|1216.13
#2021-09-17|1203.36
#2021-09-20|1167.95
#2021-09-21|1168.86
#2021-09-22|1191.41
#2021-09-23|1191.19
#2021-09-24|1174.86
#2021-09-27|1180.44
#2021-09-28|1162.80
#2021-09-29|1162.78
#2021-09-30|1170.89
#2021-10-01|1177.50
#2021-10-04|1176.75
#2021-10-05|1188.94
#2021-10-06|1182.06
#2021-10-07|1206.59
#2021-10-08|1214.93
#2021-10-11|1231.33
#2021-10-12|1235.27
#2021-10-13|1227.85
#2021-10-14|1235.75
#2021-10-15|1238.45
#2021-10-18|1233.64
#2021-10-19|1242.82
#2021-10-20|1244.29
#2021-10-21|1232.41
#2021-10-22|1234.05
#2021-10-25|1241.79
#2021-10-26|1245.95
#2021-10-27|1230.93
#2021-10-28|1230.43
#2021-10-29|1216.15
#2021-11-01|1222.86
#2021-11-02|1219.71
#2021-11-03|1214.23
#2021-11-04|1231.95
#2021-11-05|1231.88
#2021-11-08|1239.83
#2021-11-09|1238.71
#2021-11-10|1222.83
#2021-11-11|1221.25
#2021-11-12|1197.39
#2021-11-15|1200.81
#2021-11-16|1189.59
#2021-11-17|1187.96
#2021-11-18|1168.62
#2021-11-19|1145.33
#2021-11-22|1113.60
#2021-11-23|1110.07
#2021-11-24|1115.13
#2021-11-25|1121.95
#2021-11-26|1076.27
#2021-11-29|1084.04
#2021-11-30|1091.66
#2021-12-01|1117.83
#2021-12-02|1113.28
#2021-12-03|1102.59
#2021-12-06|1097.79
#2021-12-07|1118.47
#2021-12-08|1116.01
#2021-12-09|1118.28
#2021-12-10|1111.01
#2021-12-13|1094.06
#2021-12-14|1088.55
#2021-12-15|1079.53
#2021-12-16|1102.55
#2021-12-17|1079.69
#2021-12-20|1062.06
#2021-12-21|1098.03
#2021-12-22|1102.32
#2021-12-23|1120.00
#2021-12-24|1121.84
#2021-12-27|1134.26
#2021-12-28|1131.40
#2021-12-29|1125.56
#2021-12-30|1123.23
#2021-12-31|1119.64
#2022-01-03|1138.01
#2022-01-04|1140.32
#2022-01-05|1139.31
#2022-01-06|1124.59
#2022-01-07|1138.72
#2022-01-10|1135.85
#2022-01-11|1159.94
#2022-01-12|1185.86
#2022-01-13|1166.43
#2022-01-14|1153.25
#2022-01-17|1148.81
#2022-01-18|1099.36
#2022-01-19|1125.90
#2022-01-20|1130.55
#2022-01-21|1108.52
#2022-01-24|1043.01
#2022-01-25|1051.09
#2022-01-26|1066.54
#2022-01-27|1084.37
#2022-01-28|1075.75
#2022-01-31|1093.32
#2022-02-01|1104.60
#2022-02-02|1114.38
#2022-02-03|1107.36
#2022-02-04|1097.90
#2022-02-07|1108.24
#2022-02-08|1132.42
#2022-02-09|1154.87
#2022-02-10|1152.20
#2022-02-11|1126.08
#2022-02-14|1091.97
#2022-02-15|1125.94
#2022-02-16|1137.52
#2022-02-17|1105.88
#2022-02-18|1085.11
#2022-02-21|1023.50
#2022-02-22|1032.80
#2022-02-23|1010.83
#2022-02-24| 807.43
#2022-02-25| 922.28
#2022-02-28| 818.63
#2022-03-01| 785.75
#2022-03-02| 787.28
#2022-03-03| 801.03
#2022-03-04| 736.69
#2022-03-07| 680.96
#2022-03-08| 516.41
#2022-03-09| 551.61
#2022-03-10| 544.35
#2022-03-11| 554.23
#2022-03-14| 556.52
#2022-03-15| 558.87
#2022-03-16| 578.24
#2022-03-17| 596.64
#2022-03-18| 585.76
#2022-03-21| 587.54
#2022-03-22| 595.89
#2022-03-23| 591.99
#2022-03-24| 590.81
#2022-03-25| 586.92
#2022-03-28| 589.14
#2022-03-29| 618.07
#2022-03-30| 624.69
#2022-03-31| 615.01
#2022-04-01| 618.33
#2022-04-04| 621.27
#2022-04-05| 608.81
#2022-04-06| 595.87
#2022-04-07| 595.39
#2022-04-08| 600.31
#2022-04-11| 607.48
#2022-04-12| 606.23
#2022-04-13| 609.05
#2022-04-14| 605.67
#2022-04-15| 606.70
#2022-04-18| 608.53
#2022-04-19| 603.01
#2022-04-20| 605.06
#2022-04-21| 605.31
#2022-04-22| 588.24
#2022-04-25| 574.95
#2022-04-26| 561.70
#2022-04-27| 556.65
#2022-04-28| 559.54
#2022-04-29| 554.03
#2022-05-02| 545.20
#2022-05-03| 549.02
#2022-05-04| 547.68
#2022-05-05| 539.32
#2022-05-06| 534.42
#2022-05-09| 527.72
#2022-05-10| 526.99
#2022-05-11| 524.53
#2022-05-12| 509.45
#2022-05-13| 520.73
#2022-05-16| 519.04
#2022-05-17| 529.14
#2022-05-18| 534.26
#2022-05-19| 531.31
#2022-05-20| 533.15
#2022-05-23| 549.90
#2022-05-24| 540.95
#2022-05-25| 533.22
#2022-05-26| 537.80
#2022-05-27| 535.09
#2022-05-30| 549.84
#2022-05-31| 547.01
#2022-06-01| 545.19
#2022-06-02| 552.80
#2022-06-03| 549.20
#2022-06-06| 557.01
#2022-06-07| 550.58
#2022-06-08| 535.91
#2022-06-09| 528.55
#2022-06-10| 515.99
#2022-06-13| 497.15
#2022-06-14| 502.16
#2022-06-15| 505.15
#2022-06-16| 499.82
#2022-06-17| 499.03
#2022-06-20| 506.93
#2022-06-21| 517.68
#2022-06-22| 509.68
#2022-06-23| 498.32
#2022-06-24| 504.22
#2022-06-27| 510.75
#2022-06-28| 513.40
#2022-06-29| 506.00
#2022-06-30| 494.24
#2022-07-01| 490.16
#2022-07-04| 487.15
#2022-07-05| 467.18
#2022-07-06| 466.77
#2022-07-07| 479.20
#2022-07-08| 483.03
#2022-07-11| 473.92
#2022-07-12| 466.49
#2022-07-13| 464.25
#2022-07-14| 452.79
#2022-07-15| 461.36
#2022-07-18| 478.39
#2022-07-19| 486.46
#2022-07-20| 487.93
#2022-07-21| 485.61
#2022-07-22| 490.83
#2022-07-25| 488.63
#2022-07-26| 480.29
#2022-07-27| 479.37
#2022-07-28| 480.79
#2022-07-29| 494.67
#2022-08-01| 501.10
#2022-08-02| 495.62
#2022-08-03| 497.90
#2022-08-04| 500.92
#2022-08-05| 499.59
#2022-08-08| 511.44
#2022-08-09| 508.92
#2022-08-10| 524.37
#2022-08-11| 530.10
#2022-08-12| 527.52
#2022-08-15| 519.76
#2022-08-16| 524.03
#2022-08-17| 518.06
#2022-08-18| 518.98
#2022-08-19| 508.25
#2022-08-22| 499.71
#2022-08-23| 506.95
#2022-08-24| 497.73
#2022-08-25| 503.44
#2022-08-26| 499.78
#2022-08-29| 495.01
#2022-08-30| 490.68
#2022-08-31| 489.68
#2022-09-01| 473.08
#2022-09-02| 487.60
#2022-09-05| 487.54
#2022-09-06| 483.20
#2022-09-07| 491.91
#2022-09-08| 494.74
#2022-09-09| 509.19
#2022-09-12| 526.31
#2022-09-13| 503.64
#2022-09-14| 503.26
#2022-09-15| 498.32
#2022-09-16| 493.21
#2022-09-19| 485.90
#2022-09-20| 484.25
#2022-09-21| 474.96
#2022-09-22| 478.64
#2022-09-23| 463.62
#2022-09-26| 454.78
#2022-09-27| 457.84
#2022-09-28| 447.50
#2022-09-29| 436.98
#2022-09-30| 439.45
#2022-10-03| 456.46
#2022-10-04| 476.17
#2022-10-05| 466.85
#2022-10-06| 471.40
#2022-10-07| 466.91
#2022-10-10| 460.29
#2022-10-11| 457.39
#2022-10-12| 452.07
#2022-10-13| 451.20
#2022-10-14| 464.02
#2022-10-17| 482.70
#2022-10-18| 490.21
#2022-10-19| 483.86
#2022-10-20| 493.97
#2022-10-21| 492.17
#2022-10-24| 498.25
#2022-10-25| 502.80
#2022-10-26| 511.77
#2022-10-27| 510.77
#2022-10-28| 504.89
#2022-10-31| 512.43
#2022-11-01| 515.94
#2022-11-02| 522.11
#2022-11-03| 518.54
#2022-11-04| 537.71
#2022-11-07| 554.23
#2022-11-08| 560.10
#2022-11-09| 558.09
#2022-11-10| 575.73
#2022-11-11| 578.73
#2022-11-14| 585.52
#2022-11-15| 592.70
#2022-11-16| 586.48
#2022-11-17| 573.47
#2022-11-18| 580.23
#2022-11-21| 578.14
#2022-11-22| 593.22
#2022-11-23| 598.04
#2022-11-24| 606.41
#2022-11-25| 609.40
#2022-11-28| 609.04
#2022-11-29| 608.97
#2022-11-30| 608.89
#2022-12-01| 622.26
#2022-12-02| 608.68
#2022-12-05| 611.35
#2022-12-06| 609.23
#2022-12-07| 600.41
#2022-12-08| 597.44
#2022-12-09| 603.11
#2022-12-12| 614.57
#2022-12-13| 630.65
#2022-12-14| 623.86
#2022-12-15| 625.07
#2022-12-16| 623.74
#2022-12-19| 633.49
#2022-12-20| 641.29
#2022-12-21| 644.34
#2022-12-22| 644.47
#2022-12-23| 646.80
#2022-12-26| 651.51
#2022-12-27| 643.70
#2022-12-28| 641.17
#2022-12-29| 656.58
#2022-12-30| 654.89
#2023-01-02| 662.11
#2023-01-03| 665.64
#2023-01-04| 670.08
#2023-01-05| 644.61
#2023-01-06| 658.11
#2023-01-09| 663.69
#2023-01-10| 657.86
#2023-01-11| 644.05
#2023-01-12| 660.48
#2023-01-13| 658.39
#2023-01-16| 672.42
#2023-01-17| 673.38
#2023-01-18| 680.02
#2023-01-19| 675.35
#2023-01-20| 683.61
#2023-01-23| 688.56
#2023-01-24| 688.58
#2023-01-25| 682.62
#2023-01-26| 684.37
#2023-01-27| 685.04
#2023-01-30| 675.47
#2023-01-31| 667.91
#2023-02-01| 652.29
#2023-02-02| 664.00
#2023-02-03| 673.82
#2023-02-06| 656.21
#2023-02-07| 634.62
#2023-02-08| 628.35
#2023-02-09| 646.72
#2023-02-10| 636.01
#2023-02-13| 640.77
#2023-02-14| 644.05
#2023-02-15| 667.20
#2023-02-16| 666.90
#2023-02-17| 662.58
#2023-02-20| 665.69
#2023-02-21| 661.25
#2023-02-22| 653.83
#2023-02-23| 661.19
#2023-02-24| 653.26
#2023-02-27| 667.20
#2023-02-28| 676.35
#2023-03-01| 688.41
#2023-03-02| 677.20
#2023-03-03| 677.04
#2023-03-06| 695.57
#2023-03-07| 683.14
#2023-03-08| 690.28
#2023-03-09| 683.28
#2023-03-10| 680.10
#2023-03-13| 664.01
#2023-03-14| 658.05
#2023-03-15| 635.14
#2023-03-16| 642.57
#2023-03-17| 633.14
#2023-03-20| 631.59
#2023-03-21| 639.39
#2023-03-22| 643.43
#2023-03-23| 653.20
#2023-03-24| 635.62
#2023-03-27| 637.47
#2023-03-28| 632.23
#2023-03-29| 642.56
#2023-03-30| 651.57
#2023-03-31| 647.51
#2023-04-03| 657.67
#2023-04-04| 671.54
#2023-04-05| 662.83
#2023-04-06| 665.05
#2023-04-07| 663.83
#2023-04-10| 670.21
#2023-04-11| 681.57
#2023-04-12| 687.35
#2023-04-13| 693.37
#2023-04-14| 692.83
#2023-04-17| 688.31
#2023-04-18| 691.71
#2023-04-19| 691.30
#2023-04-20| 691.24
#2023-04-21| 691.58
#2023-04-24| 694.81
#2023-04-25| 682.21
#2023-04-26| 679.56
#2023-04-27| 690.88
#2023-04-28| 679.01
#2023-05-01| 675.60
#2023-05-02| 672.21
#2023-05-03| 678.64
#2023-05-04| 672.08
#2023-05-05| 672.89
#2023-05-08| 686.85
#2023-05-09| 684.67
#2023-05-10| 686.14
#2023-05-11| 703.73
#2023-05-12| 701.22
#2023-05-15| 677.61
#2023-05-16| 680.60
#2023-05-17| 676.32
#2023-05-18| 658.26
#2023-05-19| 666.34
#2023-05-22| 666.36
#2023-05-23| 663.94
#2023-05-24| 653.64
#2023-05-25| 652.48
#2023-05-26| 664.49
#2023-05-29| 672.25
#2023-05-30| 673.86
#2023-05-31| 654.39
#2023-06-01| 666.80
#2023-06-02| 691.62
#2023-06-05| 702.92
#2023-06-06| 703.23
#2023-06-07| 693.86
#2023-06-08| 696.55
#2023-06-09| 704.32
#2023-06-12| 699.47
#2023-06-13| 690.10
#2023-06-14| 699.62
#2023-06-15| 711.07
#2023-06-16| 712.39
#2023-06-19| 699.93
#2023-06-20| 696.87
#2023-06-21| 700.04
#2023-06-22| 702.69
#2023-06-23| 694.70
#2023-06-26| 700.60
#2023-06-27| 692.99
#2023-06-28| 688.02
#2023-06-29| 693.43
#2023-06-30| 694.14
#2023-07-03| 708.68
#2023-07-04| 703.90
#2023-07-05| 696.91
#2023-07-06| 692.01
#2023-07-07| 703.64
#2023-07-10| 708.52
#2023-07-11| 717.20
#2023-07-12| 733.64
#2023-07-13| 740.07
#2023-07-14| 745.18
#2023-07-17| 751.50
#2023-07-18| 740.15
#2023-07-19| 748.94
#2023-07-20| 749.47
#2023-07-21| 745.29
#2023-07-24| 745.23
#2023-07-25| 743.63
#2023-07-26| 748.26
#2023-07-27| 757.27
#2023-07-28| 771.80
#2023-07-31| 776.76
#2023-08-01| 768.65
#2023-08-02| 762.02
#2023-08-03| 755.18
#2023-08-04| 775.14
#2023-08-07| 777.36
#2023-08-08| 764.52
#2023-08-09| 776.09
#2023-08-10| 781.60
#2023-08-11| 788.53
#2023-08-14| 779.52
#2023-08-15| 775.78
#2023-08-16| 767.43
#2023-08-17| 769.17
#2023-08-18| 756.61
#2023-08-21| 768.83
#2023-08-22| 765.18
#2023-08-23| 757.94
#2023-08-24| 771.08
#2023-08-25| 767.25
#2023-08-28| 784.16
#2023-08-29| 785.10
#2023-08-30| 789.34
#2023-08-31| 776.04
#2023-09-01| 781.98
#2023-09-04| 778.74
#2023-09-05| 773.35
#2023-09-06| 761.43
#2023-09-07| 762.46
#2023-09-08| 766.69
#2023-09-11| 757.05
#2023-09-12| 756.26
#2023-09-13| 755.41
#2023-09-14| 760.90
#2023-09-15| 752.95
#2023-09-18| 735.80
#2023-09-19| 737.56
#2023-09-20| 741.47
#2023-09-21| 742.41
#2023-09-22| 742.56
#2023-09-25| 745.80
#2023-09-26| 742.96
#2023-09-27| 733.12
#2023-09-28| 733.61
#2023-09-29| 748.64
#2023-10-02| 746.17
#2023-10-03| 742.28
#2023-10-04| 737.47
#2023-10-05| 740.44
#2023-10-06| 739.73
#2023-10-09| 736.20
#2023-10-10| 755.90
#2023-10-11| 755.53
#2023-10-12| 746.24
#2023-10-13| 740.08
#2023-10-16| 756.15
#2023-10-17| 771.92
#2023-10-18| 753.46
#2023-10-19| 744.16
#2023-10-20| 730.59
#2023-10-23| 738.73
#2023-10-24| 750.64
#2023-10-25| 734.31
#2023-10-26| 745.56
#2023-10-27| 744.21
#2023-10-30| 748.29
#2023-10-31| 742.11
#2023-11-01| 742.09
#2023-11-02| 753.42
#2023-11-03| 764.28
#2023-11-06| 771.97
#2023-11-07| 764.98
#2023-11-08| 764.48
#2023-11-09| 768.69
#2023-11-10| 759.51
#2023-11-13| 750.49
#2023-11-14| 779.73
#2023-11-15| 779.79
#2023-11-16| 786.89
#2023-11-17| 788.09
#2023-11-20| 797.44
#2023-11-21| 799.34
#2023-11-22| 795.44
#2023-11-23| 791.27
#2023-11-24| 794.31
#2023-11-27| 798.98
#2023-11-28| 811.36
#2023-11-29| 806.13
#2023-11-30| 798.89
#2023-12-01| 810.30
#2023-12-04| 812.89
#2023-12-05| 815.04
#2023-12-06| 807.87
#2023-12-07| 809.22
#2023-12-08| 807.75
#2023-12-11| 800.53
#2023-12-12| 800.45
#2023-12-13| 793.75
#2023-12-14| 823.76
#2023-12-15| 826.40
#2023-12-18| 820.81
#2023-12-19| 823.77
#2023-12-20| 822.47
#2023-12-21| 828.69
#2023-12-22| 819.02
#2023-12-25| 808.76
#2023-12-26| 811.12
#2023-12-27| 814.41
#2023-12-28| 817.63
#2023-12-29| 811.31
#2024-01-01| 811.31
#2024-01-02| 804.36
#2024-01-03| 792.19
#2024-01-04| 798.24
#2024-01-05| 805.55
#2024-01-08| 814.81
#2024-01-09| 810.56
#2024-01-10| 819.13
#2024-01-11| 814.51
#2024-01-12| 817.69
#2024-01-15| 814.34
#2024-01-16| 805.36
#2024-01-17| 794.32
#2024-01-18| 797.93
#2024-01-19| 804.57
#2024-01-22| 803.22
#2024-01-23| 791.61
#2024-01-24| 805.16
#2024-01-25| 805.10
#2024-01-26| 814.12
#2024-01-29| 812.57
#2024-01-30| 818.53
#2024-01-31| 830.41
#2024-02-01| 843.89
#2024-02-02| 846.21
#2024-02-05| 840.79
#2024-02-06| 844.06
#2024-02-07| 842.48
#2024-02-08| 844.05
#2024-02-09| 847.33
#2024-02-12| 855.31
#2024-02-13| 837.96
#2024-02-14| 848.46
#2024-02-15| 858.57
#2024-02-16| 860.94
#2024-02-19| 862.84
#2024-02-20| 877.01
#2024-02-21| 872.41
#2024-02-22| 878.07
#2024-02-23| 883.67
#2024-02-26| 879.37
#2024-02-27| 871.13
#2024-02-28| 858.38
#2024-02-29| 860.76
#2024-03-01| 855.41
#2024-03-04| 844.25
#2024-03-05| 839.22
#2024-03-06| 839.47
#2024-03-07| 845.42
#2024-03-08| 851.73
#2024-03-11| 852.16
#2024-03-12| 857.58
#2024-03-13| 848.71
#2024-03-14| 846.02
#2024-03-15| 834.92
#2024-03-18| 829.30
#2024-03-19| 835.78
#2024-03-20| 836.96
#2024-03-21| 861.11
#2024-03-22| 848.46
#2024-03-25| 840.19
#2024-03-26| 838.68
#2024-03-27| 838.66
#2024-03-28| 856.12
#2024-03-29| 856.97
#2024-04-01| 862.01
#2024-04-02| 861.61
#2024-04-03| 865.82
#2024-04-04| 883.74
#2024-04-05| 900.42
#2024-04-08| 908.73
#2024-04-09| 903.81
#2024-04-10| 904.36
#2024-04-11| 897.95
#2024-04-12| 889.07
#2024-04-15| 881.52
#2024-04-16| 860.96
#2024-04-17| 867.63
#2024-04-18| 873.54
#2024-04-19| 881.79
#2024-04-22| 884.62
#2024-04-23| 890.34
#2024-04-24| 889.52
#2024-04-25| 887.07
#2024-04-26| 901.96
#2024-04-29| 919.41
#2024-04-30| 913.35
#2024-05-01| 911.65
#2024-05-02| 918.84
#2024-05-03| 924.11
#2024-05-06| 941.66
#2024-05-07| 946.89
#2024-05-08| 943.56
#2024-05-09| 950.90
#2024-05-10| 940.77
#2024-05-13| 943.57
#2024-05-14| 953.13
#2024-05-15| 956.27
#2024-05-16| 963.62
#2024-05-17| 977.43
#2024-05-20| 984.78
#2024-05-21| 990.31
#2024-05-22| 985.13
#2024-05-23| 978.93
#2024-05-24| 974.10
#2024-05-27| 978.21
#2024-05-28| 974.49
#2024-05-29| 954.29
#2024-05-30| 954.37
#2024-05-31| 954.68
#2024-06-03| 964.10
#2024-06-04| 935.53
#2024-06-05| 942.32
#2024-06-06| 945.32
#2024-06-07| 927.73
#2024-06-10| 916.81
#2024-06-11| 913.68
#2024-06-12| 931.79
#2024-06-13| 929.83
#2024-06-14| 921.84
#2024-06-17| 929.62
#2024-06-18| 935.78
#2024-06-19| 942.64
#2024-06-20| 949.96
#2024-06-21| 946.07
#2024-06-24| 957.84
#2024-06-25| 954.06
#2024-06-26| 945.16
#2024-06-27| 957.03
#2024-06-28| 961.02
#2024-07-01| 950.98
#2024-07-02| 950.57
#2024-07-03| 968.12
#2024-07-04| 980.67
#2024-07-05| 972.53
#2024-07-08| 975.48
#2024-07-09| 969.01
#2024-07-10| 964.06
#2024-07-11| 984.89
#2024-07-12| 989.14
#2024-07-15| 992.60
#2024-07-16| 975.99
#2024-07-17| 973.35
#2024-07-18| 982.42
#2024-07-19| 979.65
#2024-07-22| 985.85
#2024-07-23| 976.18
#2024-07-24| 966.08
#2024-07-25| 955.59
#2024-07-26| 958.27
#2024-07-29| 949.33
#2024-07-30| 940.36
#2024-07-31| 946.30
#2024-08-01| 942.39
#2024-08-02| 924.62
#2024-08-05| 885.89
#2024-08-06| 877.14
#2024-08-07| 888.26
#2024-08-08| 895.16
#2024-08-09| 887.42
#2024-08-12| 899.70
#2024-08-13| 903.37
#2024-08-14| 904.79
#2024-08-15| 908.06
#2024-08-16| 916.52
#2024-08-19| 930.36
#2024-08-20| 921.87
#2024-08-21| 923.90
#2024-08-22| 922.55
#2024-08-23| 915.82
#2024-08-26| 910.17
#2024-08-27| 917.12
#2024-08-28| 911.73
#2024-08-29| 914.87
#2024-08-30| 916.65
#2024-09-02| 938.05
#2024-09-03| 923.47
#2024-09-04| 923.05
#2024-09-05| 915.97
#2024-09-06| 901.07
#2024-09-09| 895.34
#2024-09-10| 887.09
#2024-09-11| 872.32
#2024-09-12| 886.54
#2024-09-13| 902.42
#2024-09-16| 894.23
#2024-09-17| 908.44
#2024-09-18| 909.24
#2024-09-19| 921.58
#2024-09-20| 910.37
#2024-09-23| 910.09
#2024-09-24| 927.62
#2024-09-25| 925.15
#2024-09-26| 925.33
#2024-09-27| 926.63
#2024-09-30| 909.13
#2024-10-01| 891.21
#2024-10-02| 872.94
#2024-10-03| 860.63
#2024-10-04| 868.07
#2024-10-07| 864.33
#2024-10-08| 867.92
#2024-10-09| 877.32
#2024-10-10| 866.90
#2024-10-11| 868.45
#2024-10-14| 860.67
#2024-10-15| 866.98
#2024-10-16| 871.97
#2024-10-17| 860.83
#2024-10-18| 856.86
#2024-10-21| 842.22
#2024-10-22| 845.36
#2024-10-23| 836.85
#2024-10-24| 844.16
#2024-10-25| 848.08
#2024-10-28| 847.20
#2024-10-29| 852.91
#2024-10-30| 847.44
#2024-10-31| 835.77
#2024-11-01| 835.05
#2024-11-04| 837.81
#2024-11-05| 834.33
#2024-11-06| 840.97
#2024-11-07| 864.34
#2024-11-08| 867.73
#2024-11-11| 864.33
#2024-11-12| 855.66
#2024-11-13| 858.04
#2024-11-14| 867.67
#2024-11-15| 853.70
#2024-11-18| 857.28
#2024-11-19| 840.01
#2024-11-20| 833.40
#2024-11-21| 851.22
#2024-11-22| 857.07
#2024-11-25| 866.20
#2024-11-26| 866.45
#2024-11-27| 865.50
#2024-11-28| 864.58
#2024-11-29| 863.28
#2024-12-02| 868.68
#2024-12-03| 875.53
#2024-12-04| 885.70
#2024-12-05| 899.30
#2024-12-06| 903.41
#2024-12-09| 913.89
#2024-12-10| 905.89
#2024-12-11| 899.68
#2024-12-12| 894.76
#2024-12-13| 896.60
#2024-12-16| 890.77
#2024-12-17| 880.14
#2024-12-18| 876.90
#2024-12-19| 865.18
#2024-12-20| 859.54
#2024-12-23| 857.14
#2024-12-24| 860.21
#2024-12-25| 870.86
#2024-12-26| 873.41
#2024-12-27| 875.63
#2024-12-30| 863.36
#2024-12-31| 858.55
#2025-01-01| 858.55
#2025-01-02| 867.65
#2025-01-03| 875.43
#2025-01-06| 882.05
#2025-01-07| 880.63
#2025-01-08| 870.97
#2025-01-09| 879.33
#2025-01-10| 873.83
#2025-01-13| 859.13
#2025-01-14| 867.99
#2025-01-15| 879.13
#2025-01-16| 881.28
#2025-01-17| 891.78
#2025-01-20| 904.00
#2025-01-21| 903.49
#2025-01-22| 916.61
#2025-01-23| 915.71
#2025-01-24| 925.73
#2025-01-27| 919.47
#2025-01-28| 924.93
#2025-01-29| 922.67
#2025-01-30| 932.16
#2025-01-31| 924.43
#2025-02-03| 899.61
#2025-02-04| 909.88
#2025-02-05| 906.77
#2025-02-06| 925.82
#2025-02-07| 930.37
#2025-02-10| 929.77
#2025-02-11| 938.75
#2025-02-12| 942.05
#2025-02-13| 957.13
#2025-02-14| 954.87
#2025-02-17| 953.99
#2025-02-18| 970.23
#2025-02-19| 953.75
#2025-02-20| 954.74
#2025-02-21| 945.20
#2025-02-24| 934.91
#2025-02-25| 935.48
#2025-02-26| 952.43
#2025-02-27| 946.37
#2025-02-28| 940.16
#2025-03-03| 961.84
#2025-03-04| 941.11
#2025-03-05| 986.14
#2025-03-06|1008.20
#2025-03-07|1013.14
#2025-03-10| 989.63
#2025-03-11| 991.08
#2025-03-12|1008.95
#2025-03-13|1019.75
#2025-03-14|1038.94
#2025-03-17|1047.98
#2025-03-18|1050.32
#2025-03-19|1000.26
#2025-03-20| 988.09
#2025-03-21| 955.41
#2025-03-24| 976.57
#2025-03-25| 997.08
#2025-03-26| 987.11
#2025-03-27| 988.29
#2025-03-28| 984.80
#2025-03-31| 969.24
#2025-04-01| 981.69
#2025-04-02| 982.96
#2025-04-03| 958.22
#2025-04-04| 923.22
#2025-04-07| 908.41
#2025-04-08| 934.02
#2025-04-09| 915.93
#2025-04-10| 957.16
#2025-04-11| 955.01
#2025-04-14| 975.41
#2025-04-15| 976.14
#2025-04-16| 975.53
#2025-04-17| 984.02
#2025-04-18| 981.12
#2025-04-21| 990.75
#2025-04-22| 999.92
#2025-04-23|1012.23
#2025-04-24|1026.40
#2025-04-25|1024.72
#2025-04-28|1023.76
#2025-04-29|1021.51
#2025-04-30|1000.37
#2025-05-01| 995.14
#2025-05-02|1017.93
#2025-05-05|1013.63
#2025-05-06|1003.15
#2025-05-07|1012.51
#2025-05-08|1018.46
#2025-05-09|1039.99
#2025-05-12|1042.82
#2025-05-13|1048.57
#2025-05-14|1051.99
#2025-05-15|1041.52
#2025-05-16|1042.50
#2025-05-19|1044.48
#2025-05-20|1042.60
#2025-05-21|1037.16
#2025-05-22|1026.85
#2025-05-23|1022.23
#2025-05-26|1041.83
#2025-05-27|1036.78
#2025-05-28|1042.57
#2025-05-29|1034.56
#2025-05-30|1023.80
#2025-06-02|1029.90
#2025-06-03|1028.73
#2025-06-04|1045.79
#2025-06-05|1039.64
#2025-06-06|1029.01
#2025-06-09|1038.43
#2025-06-10|1056.76
#2025-06-11|1059.30
#2025-06-12|1048.51
#2025-06-13|1031.04
#2025-06-16|1038.91
#2025-06-17|1038.30
#2025-06-18|1032.45
#2025-06-19|1024.22
#2025-06-20|1035.46
#2025-06-23|1022.36
#2025-06-24|1059.84
#2025-06-25|1057.28
#2025-06-26|1071.85
#2025-06-27|1077.35
#2025-06-30|1106.18
#2025-07-01|1107.69
#2025-07-02|1112.83
#2025-07-03|1130.25
#2025-07-04|1128.85
#2025-07-07|1117.18
#2025-07-08|1112.66
#2025-07-09|1123.80
#2025-07-10|1115.87
#2025-07-11|1116.60
#2025-07-14|1114.40
#2025-07-15|1107.94
#2025-07-16|1103.81
#2025-07-17|1120.20
#2025-07-18|1135.36
#2025-07-21|1144.51
#2025-07-22|1138.84
#2025-07-23|1142.79
#2025-07-24|1153.63
#2025-07-25|1148.81
#2025-07-28|1126.36
#2025-07-29|1120.81
#2025-07-30|1129.24
#2025-07-31|1125.70
#2025-08-01|1119.05
#2025-08-04|1128.46
#2025-08-05|1126.97
#2025-08-06|1145.99
#2025-08-07|1166.43
#2025-08-08|1178.70
#2025-08-11|1169.83
#2025-08-12|1172.80
#2025-08-13|1181.98
#2025-08-14|1162.98
#2025-08-15|1169.84
#2025-08-18|1172.27
#2025-08-19|1181.25
#2025-08-20|1182.80
#2025-08-21|1190.67
#2025-08-22|1171.22
#2025-08-25|1172.36
#2025-08-26|1174.35
#2025-08-27|1151.88
#2025-08-28|1150.82
#2025-08-29|1140.36
#2025-09-01|1139.87
#2025-09-02|1120.65
#2025-09-03|1119.83
#2025-09-04|1132.91
#2025-09-05|1130.64
#2025-09-08|1133.07
#2025-09-09|1128.02
#2025-09-10|1123.28
#2025-09-11|1128.43
#2025-09-12|1123.74
#2025-09-15|1153.23
#2025-09-16|1153.14
#2025-09-17|1148.37
#2025-09-18|1138.53
#2025-09-19|1145.41
#2025-09-22|1152.30
#2025-09-23|1150.79
#2025-09-24|1150.41
#2025-09-25|1138.67
#2025-09-26|1140.62
#2025-09-29|1141.28
#2025-09-30|1143.15
#2025-10-01|1157.39
#2025-10-02|1153.73
#2025-10-03|1153.16
#2025-10-06|1141.97
#2025-10-07|1146.05
#2025-10-08|1144.45
#2025-10-09|1137.37
#2025-10-10|1133.97
#2025-10-13|1131.04
#2025-10-14|1119.00
#2025-10-15|1140.79
#2025-10-16|1141.40
#2025-10-17|1129.84
#2025-10-20|1150.65
#2025-10-21|1145.04
#2025-10-22|1161.58
#2025-10-23|1166.90
#2025-10-24|1176.25
#2025-10-27|1178.43
#2025-10-28|1194.10
#2025-10-29|1194.01
#2025-10-30|1180.01
#2025-10-31|1173.30
#2025-11-03|1178.42
#2025-11-04|1166.69
#2025-11-05|1168.26
#2025-11-06|1180.78
#2025-11-07|1171.93
#2025-11-10|1179.26
#2025-11-11|1174.71
#2025-11-12|1178.19
#2025-11-13|1182.07
#2025-11-14|1171.00
#2025-11-17|1166.15
#2025-11-18|1147.63
#2025-11-19|1166.01
#2025-11-20|1165.62
#2025-11-21|1150.59
#2025-11-24|1155.36
#2025-11-25|1168.42
#2025-11-26|1181.65
#2025-11-27|1180.25
#2025-11-28|1182.71
#2025-12-01|1195.28
#2025-12-02|1183.61
#2025-12-03|1183.61
#2025-12-04|1178.95
#2025-12-05|1179.37
#2025-12-08|1177.77
#2025-12-09|1194.16
#2025-12-10|1198.40
#2025-12-11|1217.71
#2025-12-12|1219.01
#2025-12-15|1238.46
#2025-12-16|1229.17
#2025-12-17|1223.93
#2025-12-18|1227.93
#2025-12-19|1235.34
#2025-12-22|1242.51
#2025-12-23|1238.90
#2025-12-24|1243.13
#2025-12-25|1242.51
#2025-12-26|1239.66
#2025-12-29|1234.57
#2025-12-30|1243.11
#2025-12-31|1242.92
#2026-01-01|1242.92
#2026-01-02|1268.89
#2026-01-05|1275.79
#2026-01-06|1291.24
#2026-01-07|1300.89
#2026-01-08|1282.49
#2026-01-09|1292.05
#2026-01-12|1303.77
#2026-01-13|1307.89
#2026-01-14|1307.56
#2026-01-15|1311.91
#2026-01-16|1314.91
#2026-01-19|1313.13
#2026-01-20|1311.45
#2026-01-21|1308.09
#2026-01-22|1344.85
#2026-01-23|1339.76
#2026-01-26|1372.89
#2026-01-27|1380.51
#2026-01-28|1395.46
#2026-01-29|1400.14
#2026-01-30|1396.50
#2026-02-02|1380.75
#2026-02-03|1407.38
#2026-02-04|1413.83
#2026-02-05|1380.71
#2026-02-06|1387.12
#2026-02-09|1411.74
#2026-02-10|1400.56
#2026-02-11|1397.98
#2026-02-12|1419.34
#2026-02-13|1393.02
#2026-02-16|1393.75
#2026-02-17|1375.64
#2026-02-18|1397.31
#2026-02-19|1376.39
#2026-02-20|1382.36
#2026-02-23|1401.08
#2026-02-24|1387.46
#2026-02-25|1403.74
#2026-02-26|1397.05
#2026-02-27|1392.68
#2026-03-02|1355.94
#2026-03-03|1276.99
#2026-03-04|1316.34
#2026-03-05|1315.48
#2026-03-06|1280.99
#2026-03-09|1274.42
#2026-03-10|1322.91
#2026-03-11|1307.01
#2026-03-12|1292.50
#2026-03-13|1274.27
#2026-03-16|1281.10
#2026-03-17|1316.70
#2026-03-18|1305.35
#2026-03-19|1286.57
#2026-03-20|1282.57
#2026-03-23|1298.20
#2026-03-24|1279.99
#2026-03-25|1300.42
#2026-03-26|1286.46
#2026-03-27|1273.72
#2026-03-30|1265.47
#2026-03-31|1289.12
#2026-04-01|1325.49
#2026-04-02|1329.04
#2026-04-03|1325.55
#2026-04-06|1332.73
#2026-04-07|1329.21
#2026-04-08|1399.67
#2026-04-09|1402.41
#2026-04-10|1439.63