Table Data - NASDAQ Emerging Markets: Europe Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Europe Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEUMCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEUMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 178.79 |
| 2001-04-02 | 170.81 |
| 2001-04-03 | 163.97 |
| 2001-04-04 | 164.88 |
| 2001-04-05 | 172.30 |
| 2001-04-06 | 171.27 |
| 2001-04-09 | 170.58 |
| 2001-04-10 | 167.62 |
| 2001-04-11 | 171.03 |
| 2001-04-12 | 176.13 |
| 2001-04-13 | . |
| 2001-04-16 | 186.91 |
| 2001-04-17 | 177.89 |
| 2001-04-18 | 181.60 |
| 2001-04-19 | 186.55 |
| 2001-04-20 | 188.25 |
| 2001-04-23 | 185.53 |
| 2001-04-24 | 189.91 |
| 2001-04-25 | 190.83 |
| 2001-04-26 | 197.32 |
| 2001-04-27 | 211.29 |
| 2001-04-30 | 208.32 |
| 2001-05-01 | 208.56 |
| 2001-05-02 | 206.76 |
| 2001-05-03 | 213.71 |
| 2001-05-04 | 213.88 |
| 2001-05-07 | 211.41 |
| 2001-05-08 | 212.50 |
| 2001-05-09 | 208.94 |
| 2001-05-10 | 208.82 |
| 2001-05-11 | 206.20 |
| 2001-05-14 | 206.27 |
| 2001-05-15 | 202.91 |
| 2001-05-16 | 209.84 |
| 2001-05-17 | 212.85 |
| 2001-05-18 | 215.08 |
| 2001-05-21 | 214.73 |
| 2001-05-22 | 217.72 |
| 2001-05-23 | 212.57 |
| 2001-05-24 | 208.81 |
| 2001-05-25 | 212.72 |
| 2001-05-28 | . |
| 2001-05-29 | 203.00 |
| 2001-05-30 | 197.16 |
| 2001-05-31 | 198.75 |
| 2001-06-01 | 201.58 |
| 2001-06-04 | 203.90 |
| 2001-06-05 | 200.00 |
| 2001-06-06 | 200.22 |
| 2001-06-07 | 200.63 |
| 2001-06-08 | 205.36 |
| 2001-06-11 | 198.93 |
| 2001-06-12 | 199.12 |
| 2001-06-13 | 192.39 |
| 2001-06-14 | 199.37 |
| 2001-06-15 | 198.77 |
| 2001-06-18 | 187.87 |
| 2001-06-19 | 184.41 |
| 2001-06-20 | 180.55 |
| 2001-06-21 | 181.89 |
| 2001-06-22 | 181.75 |
| 2001-06-25 | 180.74 |
| 2001-06-26 | 182.21 |
| 2001-06-27 | 184.16 |
| 2001-06-28 | 180.06 |
| 2001-06-29 | 181.93 |
| 2001-07-02 | 182.15 |
| 2001-07-03 | 178.24 |
| 2001-07-04 | . |
| 2001-07-05 | 176.26 |
| 2001-07-06 | 167.37 |
| 2001-07-09 | 168.08 |
| 2001-07-10 | 165.01 |
| 2001-07-11 | 153.56 |
| 2001-07-12 | 159.23 |
| 2001-07-13 | 155.54 |
| 2001-07-16 | 151.25 |
| 2001-07-17 | 147.83 |
| 2001-07-18 | 156.25 |
| 2001-07-19 | 163.75 |
| 2001-07-20 | 161.40 |
| 2001-07-23 | 164.99 |
| 2001-07-24 | 165.90 |
| 2001-07-25 | 162.08 |
| 2001-07-26 | 165.71 |
| 2001-07-27 | 165.21 |
| 2001-07-30 | 166.81 |
| 2001-07-31 | 165.95 |
| 2001-08-01 | 167.65 |
| 2001-08-02 | 168.53 |
| 2001-08-03 | 169.22 |
| 2001-08-06 | 165.25 |
| 2001-08-07 | 163.51 |
| 2001-08-08 | 162.55 |
| 2001-08-09 | 161.06 |
| 2001-08-10 | 160.20 |
| 2001-08-13 | 156.97 |
| 2001-08-14 | 154.49 |
| 2001-08-15 | 154.92 |
| 2001-08-16 | 155.47 |
| 2001-08-17 | 156.05 |
| 2001-08-20 | 156.67 |
| 2001-08-21 | 155.30 |
| 2001-08-22 | 154.98 |
| 2001-08-23 | 156.27 |
| 2001-08-24 | 159.22 |
| 2001-08-27 | 161.34 |
| 2001-08-28 | 161.91 |
| 2001-08-29 | 162.25 |
| 2001-08-30 | 162.71 |
| 2001-08-31 | 162.52 |
| 2001-09-03 | . |
| 2001-09-04 | 155.72 |
| 2001-09-05 | 158.22 |
| 2001-09-06 | 160.76 |
| 2001-09-07 | 160.54 |
| 2001-09-10 | 156.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 131.04 |
| 2001-09-18 | 131.73 |
| 2001-09-19 | 135.53 |
| 2001-09-20 | 131.28 |
| 2001-09-21 | 123.87 |
| 2001-09-24 | 126.63 |
| 2001-09-25 | 129.58 |
| 2001-09-26 | 130.15 |
| 2001-09-27 | 130.41 |
| 2001-09-28 | 131.96 |
| 2001-10-01 | 132.64 |
| 2001-10-02 | 134.28 |
| 2001-10-03 | 132.41 |
| 2001-10-04 | 134.82 |
| 2001-10-05 | 132.88 |
| 2001-10-08 | 132.11 |
| 2001-10-09 | 135.21 |
| 2001-10-10 | 141.28 |
| 2001-10-11 | 150.72 |
| 2001-10-12 | 147.13 |
| 2001-10-15 | 145.89 |
| 2001-10-16 | 149.83 |
| 2001-10-17 | 154.20 |
| 2001-10-18 | 150.24 |
| 2001-10-19 | 149.29 |
| 2001-10-22 | 154.60 |
| 2001-10-23 | 159.11 |
| 2001-10-24 | 159.94 |
| 2001-10-25 | 159.39 |
| 2001-10-26 | 167.10 |
| 2001-10-29 | 168.48 |
| 2001-10-30 | 164.27 |
| 2001-10-31 | 167.11 |
| 2001-11-01 | 168.47 |
| 2001-11-02 | 174.74 |
| 2001-11-05 | 173.69 |
| 2001-11-06 | 175.16 |
| 2001-11-07 | 175.09 |
| 2001-11-08 | 177.01 |
| 2001-11-09 | 173.75 |
| 2001-11-12 | 176.16 |
| 2001-11-13 | 180.51 |
| 2001-11-14 | 188.69 |
| 2001-11-15 | 190.38 |
| 2001-11-16 | 190.50 |
| 2001-11-19 | 198.60 |
| 2001-11-20 | 194.46 |
| 2001-11-21 | 189.01 |
| 2001-11-22 | . |
| 2001-11-23 | 191.06 |
| 2001-11-26 | 194.94 |
| 2001-11-27 | 192.74 |
| 2001-11-28 | 188.04 |
| 2001-11-29 | 186.94 |
| 2001-11-30 | 190.22 |
| 2001-12-03 | 189.46 |
| 2001-12-04 | 191.56 |
| 2001-12-05 | 197.93 |
| 2001-12-06 | 204.97 |
| 2001-12-07 | 203.17 |
| 2001-12-10 | 199.64 |
| 2001-12-11 | 199.97 |
| 2001-12-12 | 203.45 |
| 2001-12-13 | 200.74 |
| 2001-12-14 | 200.79 |
| 2001-12-17 | 201.81 |
| 2001-12-18 | 203.57 |
| 2001-12-19 | 206.35 |
| 2001-12-20 | 202.47 |
| 2001-12-21 | 203.75 |
| 2001-12-24 | 204.49 |
| 2001-12-25 | . |
| 2001-12-26 | 209.69 |
| 2001-12-27 | 214.67 |
| 2001-12-28 | 215.68 |
| 2001-12-31 | 217.19 |
| 2002-01-01 | . |
| 2002-01-02 | 216.55 |
| 2002-01-03 | 222.72 |
| 2002-01-04 | 225.89 |
| 2002-01-07 | 235.00 |
| 2002-01-08 | 229.92 |
| 2002-01-09 | 228.93 |
| 2002-01-10 | 225.96 |
| 2002-01-11 | 225.96 |
| 2002-01-14 | 224.93 |
| 2002-01-15 | 221.80 |
| 2002-01-16 | 216.31 |
| 2002-01-17 | 220.13 |
| 2002-01-18 | 221.34 |
| 2002-01-21 | . |
| 2002-01-22 | 222.38 |
| 2002-01-23 | 223.98 |
| 2002-01-24 | 224.46 |
| 2002-01-25 | 221.63 |
| 2002-01-28 | 221.02 |
| 2002-01-29 | 218.14 |
| 2002-01-30 | 216.89 |
| 2002-01-31 | 227.26 |
| 2002-02-01 | 227.33 |
| 2002-02-04 | 222.00 |
| 2002-02-05 | 213.89 |
| 2002-02-06 | 210.57 |
| 2002-02-07 | 203.40 |
| 2002-02-08 | 201.72 |
| 2002-02-11 | 205.91 |
| 2002-02-12 | 204.93 |
| 2002-02-13 | 207.80 |
| 2002-02-14 | 208.78 |
| 2002-02-15 | 203.67 |
| 2002-02-18 | . |
| 2002-02-19 | 202.42 |
| 2002-02-20 | 203.31 |
| 2002-02-21 | 201.48 |
| 2002-02-22 | 201.28 |
| 2002-02-25 | 203.50 |
| 2002-02-26 | 203.03 |
| 2002-02-27 | 204.25 |
| 2002-02-28 | 203.28 |
| 2002-03-01 | 209.14 |
| 2002-03-04 | 214.68 |
| 2002-03-05 | 211.82 |
| 2002-03-06 | 212.71 |
| 2002-03-07 | 217.91 |
| 2002-03-08 | 220.40 |
| 2002-03-11 | 215.32 |
| 2002-03-12 | 209.35 |
| 2002-03-13 | 206.14 |
| 2002-03-14 | 208.91 |
| 2002-03-15 | 209.74 |
| 2002-03-18 | 206.84 |
| 2002-03-19 | 204.51 |
| 2002-03-20 | 206.40 |
| 2002-03-21 | 212.21 |
| 2002-03-22 | 218.35 |
| 2002-03-25 | 219.68 |
| 2002-03-26 | 215.20 |
| 2002-03-27 | 218.46 |
| 2002-03-28 | 218.83 |
| 2002-03-29 | . |
| 2002-04-01 | 217.81 |
| 2002-04-02 | 217.21 |
| 2002-04-03 | 214.46 |
| 2002-04-04 | 218.78 |
| 2002-04-05 | 222.35 |
| 2002-04-08 | 218.99 |
| 2002-04-09 | 228.54 |
| 2002-04-10 | 229.55 |
| 2002-04-11 | 231.47 |
| 2002-04-12 | 230.19 |
| 2002-04-15 | 235.94 |
| 2002-04-16 | 232.83 |
| 2002-04-17 | 232.80 |
| 2002-04-18 | 227.94 |
| 2002-04-19 | 225.21 |
| 2002-04-22 | 222.36 |
| 2002-04-23 | 223.49 |
| 2002-04-24 | 222.78 |
| 2002-04-25 | 222.34 |
| 2002-04-26 | 229.47 |
| 2002-04-29 | 227.10 |
| 2002-04-30 | 224.97 |
| 2002-05-01 | 223.52 |
| 2002-05-02 | 222.28 |
| 2002-05-03 | 226.54 |
| 2002-05-06 | 226.08 |
| 2002-05-07 | 227.31 |
| 2002-05-08 | 229.57 |
| 2002-05-09 | 230.53 |
| 2002-05-10 | 229.33 |
| 2002-05-13 | 225.54 |
| 2002-05-14 | 222.55 |
| 2002-05-15 | 221.02 |
| 2002-05-16 | 222.26 |
| 2002-05-17 | 217.18 |
| 2002-05-20 | 217.59 |
| 2002-05-21 | 218.80 |
| 2002-05-22 | 217.59 |
| 2002-05-23 | 219.48 |
| 2002-05-24 | 220.55 |
| 2002-05-27 | . |
| 2002-05-28 | 220.98 |
| 2002-05-29 | 218.47 |
| 2002-05-30 | 216.76 |
| 2002-05-31 | 214.00 |
| 2002-06-03 | 216.14 |
| 2002-06-04 | 216.84 |
| 2002-06-05 | 215.45 |
| 2002-06-06 | 216.27 |
| 2002-06-07 | 211.83 |
| 2002-06-10 | 208.98 |
| 2002-06-11 | 210.34 |
| 2002-06-12 | 209.67 |
| 2002-06-13 | 211.42 |
| 2002-06-14 | 205.25 |
| 2002-06-17 | 202.88 |
| 2002-06-18 | 207.78 |
| 2002-06-19 | 203.51 |
| 2002-06-20 | 201.24 |
| 2002-06-21 | 201.70 |
| 2002-06-24 | 200.80 |
| 2002-06-25 | 201.51 |
| 2002-06-26 | 194.85 |
| 2002-06-27 | 201.09 |
| 2002-06-28 | 201.62 |
| 2002-07-01 | 205.78 |
| 2002-07-02 | 194.78 |
| 2002-07-03 | 196.55 |
| 2002-07-04 | . |
| 2002-07-05 | 199.52 |
| 2002-07-08 | 197.14 |
| 2002-07-09 | 200.45 |
| 2002-07-10 | 202.74 |
| 2002-07-11 | 197.96 |
| 2002-07-12 | 202.30 |
| 2002-07-15 | 199.48 |
| 2002-07-16 | 200.94 |
| 2002-07-17 | 211.48 |
| 2002-07-18 | 209.12 |
| 2002-07-19 | 203.75 |
| 2002-07-22 | 196.73 |
| 2002-07-23 | 195.15 |
| 2002-07-24 | 187.32 |
| 2002-07-25 | 191.20 |
| 2002-07-26 | 193.51 |
| 2002-07-29 | 194.49 |
| 2002-07-30 | 196.66 |
| 2002-07-31 | 198.88 |
| 2002-08-01 | 204.33 |
| 2002-08-02 | 206.59 |
| 2002-08-05 | 203.13 |
| 2002-08-06 | 203.51 |
| 2002-08-07 | 204.30 |
| 2002-08-08 | 204.88 |
| 2002-08-09 | 203.84 |
| 2002-08-12 | 202.95 |
| 2002-08-13 | 204.96 |
| 2002-08-14 | 203.33 |
| 2002-08-15 | 200.17 |
| 2002-08-16 | 204.30 |
| 2002-08-19 | 203.58 |
| 2002-08-20 | 202.95 |
| 2002-08-21 | 205.32 |
| 2002-08-22 | 202.51 |
| 2002-08-23 | 203.03 |
| 2002-08-26 | 203.22 |
| 2002-08-27 | 206.94 |
| 2002-08-28 | 204.96 |
| 2002-08-29 | 204.43 |
| 2002-08-30 | 204.85 |
| 2002-09-02 | . |
| 2002-09-03 | 200.30 |
| 2002-09-04 | 202.03 |
| 2002-09-05 | 201.01 |
| 2002-09-06 | 206.67 |
| 2002-09-09 | 203.92 |
| 2002-09-10 | 202.12 |
| 2002-09-11 | 205.37 |
| 2002-09-12 | 200.85 |
| 2002-09-13 | 200.20 |
| 2002-09-16 | 199.91 |
| 2002-09-17 | 201.50 |
| 2002-09-18 | 200.70 |
| 2002-09-19 | 202.30 |
| 2002-09-20 | 205.60 |
| 2002-09-23 | 203.21 |
| 2002-09-24 | 200.13 |
| 2002-09-25 | 204.59 |
| 2002-09-26 | 203.13 |
| 2002-09-27 | 200.87 |
| 2002-09-30 | 200.02 |
| 2002-10-01 | 201.68 |
| 2002-10-02 | 200.85 |
| 2002-10-03 | 200.21 |
| 2002-10-04 | 199.65 |
| 2002-10-07 | 197.56 |
| 2002-10-08 | 197.00 |
| 2002-10-09 | 200.67 |
| 2002-10-10 | 205.80 |
| 2002-10-11 | 206.59 |
| 2002-10-14 | 204.24 |
| 2002-10-15 | 209.47 |
| 2002-10-16 | 206.31 |
| 2002-10-17 | 212.58 |
| 2002-10-18 | 214.42 |
| 2002-10-21 | 217.19 |
| 2002-10-22 | 218.14 |
| 2002-10-23 | 215.03 |
| 2002-10-24 | 218.14 |
| 2002-10-25 | 217.53 |
| 2002-10-28 | 220.33 |
| 2002-10-29 | 220.41 |
| 2002-10-30 | 216.98 |
| 2002-10-31 | 220.50 |
| 2002-11-01 | 221.72 |
| 2002-11-04 | 230.08 |
| 2002-11-05 | 242.85 |
| 2002-11-06 | 240.19 |
| 2002-11-07 | 259.83 |
| 2002-11-08 | 260.91 |
| 2002-11-11 | 255.35 |
| 2002-11-12 | 247.76 |
| 2002-11-13 | 252.85 |
| 2002-11-14 | 262.53 |
| 2002-11-15 | 272.74 |
| 2002-11-18 | 279.94 |
| 2002-11-19 | 269.57 |
| 2002-11-20 | 267.98 |
| 2002-11-21 | 278.40 |
| 2002-11-22 | 275.20 |
| 2002-11-25 | 272.45 |
| 2002-11-26 | 268.53 |
| 2002-11-27 | 271.34 |
| 2002-11-28 | . |
| 2002-11-29 | 279.05 |
| 2002-12-02 | 281.18 |
| 2002-12-03 | 278.01 |
| 2002-12-04 | 274.57 |
| 2002-12-05 | 275.73 |
| 2002-12-06 | 274.25 |
| 2002-12-09 | 267.96 |
| 2002-12-10 | 272.02 |
| 2002-12-11 | 267.83 |
| 2002-12-12 | 275.29 |
| 2002-12-13 | 276.90 |
| 2002-12-16 | 269.21 |
| 2002-12-17 | 256.72 |
| 2002-12-18 | 249.08 |
| 2002-12-19 | 242.52 |
| 2002-12-20 | 243.64 |
| 2002-12-23 | 237.50 |
| 2002-12-24 | 234.64 |
| 2002-12-25 | . |
| 2002-12-26 | 235.14 |
| 2002-12-27 | 237.47 |
| 2002-12-30 | 236.12 |
| 2002-12-31 | 236.60 |
| 2003-01-01 | . |
| 2003-01-02 | 237.84 |
| 2003-01-03 | 242.88 |
| 2003-01-06 | 238.32 |
| 2003-01-07 | 231.13 |
| 2003-01-08 | 231.80 |
| 2003-01-09 | 230.46 |
| 2003-01-10 | 232.76 |
| 2003-01-13 | 237.50 |
| 2003-01-14 | 234.25 |
| 2003-01-15 | 236.94 |
| 2003-01-16 | 237.65 |
| 2003-01-17 | 232.73 |
| 2003-01-20 | . |
| 2003-01-21 | 233.70 |
| 2003-01-22 | 229.97 |
| 2003-01-23 | 235.28 |
| 2003-01-24 | 235.37 |
| 2003-01-27 | 234.72 |
| 2003-01-28 | 233.61 |
| 2003-01-29 | 233.17 |
| 2003-01-30 | 235.12 |
| 2003-01-31 | 235.24 |
| 2003-02-03 | 241.14 |
| 2003-02-04 | 235.69 |
| 2003-02-05 | 234.17 |
| 2003-02-06 | 235.81 |
| 2003-02-07 | 236.59 |
| 2003-02-10 | 237.13 |
| 2003-02-11 | 237.36 |
| 2003-02-12 | 236.74 |
| 2003-02-13 | 239.10 |
| 2003-02-14 | 237.01 |
| 2003-02-17 | . |
| 2003-02-18 | 247.54 |
| 2003-02-19 | 245.54 |
| 2003-02-20 | 246.66 |
| 2003-02-21 | 248.96 |
| 2003-02-24 | 244.69 |
| 2003-02-25 | 242.54 |
| 2003-02-26 | 243.58 |
| 2003-02-27 | 246.31 |
| 2003-02-28 | 247.10 |
| 2003-03-03 | 227.60 |
| 2003-03-04 | 231.81 |
| 2003-03-05 | 236.51 |
| 2003-03-06 | 235.68 |
| 2003-03-07 | 237.69 |
| 2003-03-10 | 239.83 |
| 2003-03-11 | 238.41 |
| 2003-03-12 | 236.40 |
| 2003-03-13 | 236.56 |
| 2003-03-14 | 235.39 |
| 2003-03-17 | 215.31 |
| 2003-03-18 | 231.52 |
| 2003-03-19 | 221.56 |
| 2003-03-20 | 219.41 |
| 2003-03-21 | 217.61 |
| 2003-03-24 | 211.64 |
| 2003-03-25 | 215.02 |
| 2003-03-26 | 217.77 |
| 2003-03-27 | 218.51 |
| 2003-03-28 | 218.97 |
| 2003-03-31 | 217.95 |
| 2003-04-01 | 223.48 |
| 2003-04-02 | 224.86 |
| 2003-04-03 | 232.48 |
| 2003-04-04 | 237.95 |
| 2003-04-07 | 244.88 |
| 2003-04-08 | 243.63 |
| 2003-04-09 | 249.24 |
| 2003-04-10 | 243.40 |
| 2003-04-11 | 244.42 |
| 2003-04-14 | 250.79 |
| 2003-04-15 | 251.25 |
| 2003-04-16 | 252.54 |
| 2003-04-17 | 252.78 |
| 2003-04-18 | . |
| 2003-04-21 | 257.45 |
| 2003-04-22 | 256.10 |
| 2003-04-23 | 256.31 |
| 2003-04-24 | 253.45 |
| 2003-04-25 | 256.14 |
| 2003-04-28 | 256.66 |
| 2003-04-29 | 258.13 |
| 2003-04-30 | 263.12 |
| 2003-05-01 | 265.29 |
| 2003-05-02 | 263.82 |
| 2003-05-05 | 265.66 |
| 2003-05-06 | 262.74 |
| 2003-05-07 | 258.12 |
| 2003-05-08 | 261.54 |
| 2003-05-09 | 261.79 |
| 2003-05-12 | 265.12 |
| 2003-05-13 | 265.39 |
| 2003-05-14 | 263.80 |
| 2003-05-15 | 260.13 |
| 2003-05-16 | 261.06 |
| 2003-05-19 | 262.65 |
| 2003-05-20 | 264.95 |
| 2003-05-21 | 264.19 |
| 2003-05-22 | 269.40 |
| 2003-05-23 | 279.71 |
| 2003-05-26 | . |
| 2003-05-27 | 282.66 |
| 2003-05-28 | 290.85 |
| 2003-05-29 | 288.72 |
| 2003-05-30 | 290.25 |
| 2003-06-02 | 291.31 |
| 2003-06-03 | 289.15 |
| 2003-06-04 | 283.76 |
| 2003-06-05 | 284.62 |
| 2003-06-06 | 285.53 |
| 2003-06-09 | 281.12 |
| 2003-06-10 | 276.36 |
| 2003-06-11 | 275.90 |
| 2003-06-12 | 274.91 |
| 2003-06-13 | 278.02 |
| 2003-06-16 | 285.85 |
| 2003-06-17 | 286.59 |
| 2003-06-18 | 284.48 |
| 2003-06-19 | 278.32 |
| 2003-06-20 | 276.72 |
| 2003-06-23 | 273.27 |
| 2003-06-24 | 273.29 |
| 2003-06-25 | 276.40 |
| 2003-06-26 | 277.30 |
| 2003-06-27 | 278.43 |
| 2003-06-30 | 276.56 |
| 2003-07-01 | 276.62 |
| 2003-07-02 | 278.06 |
| 2003-07-03 | 278.66 |
| 2003-07-04 | . |
| 2003-07-07 | 278.07 |
| 2003-07-08 | 279.34 |
| 2003-07-09 | 276.17 |
| 2003-07-10 | 279.29 |
| 2003-07-11 | 280.01 |
| 2003-07-14 | 287.62 |
| 2003-07-15 | 295.43 |
| 2003-07-16 | 288.51 |
| 2003-07-17 | 285.70 |
| 2003-07-18 | 287.14 |
| 2003-07-21 | 290.06 |
| 2003-07-22 | 284.85 |
| 2003-07-23 | 281.33 |
| 2003-07-24 | 280.82 |
| 2003-07-25 | 284.96 |
| 2003-07-28 | 286.51 |
| 2003-07-29 | 284.60 |
| 2003-07-30 | 283.45 |
| 2003-07-31 | 285.78 |
| 2003-08-01 | 287.32 |
| 2003-08-04 | 297.69 |
| 2003-08-05 | 307.80 |
| 2003-08-06 | 302.75 |
| 2003-08-07 | 309.64 |
| 2003-08-08 | 309.08 |
| 2003-08-11 | 314.47 |
| 2003-08-12 | 316.13 |
| 2003-08-13 | 317.65 |
| 2003-08-14 | 318.27 |
| 2003-08-15 | 321.74 |
| 2003-08-18 | 316.16 |
| 2003-08-19 | 318.17 |
| 2003-08-20 | 314.28 |
| 2003-08-21 | 320.48 |
| 2003-08-22 | 326.51 |
| 2003-08-25 | 324.39 |
| 2003-08-26 | 322.82 |
| 2003-08-27 | 320.99 |
| 2003-08-28 | 319.43 |
| 2003-08-29 | 325.13 |
| 2003-09-01 | . |
| 2003-09-02 | 332.03 |
| 2003-09-03 | 332.89 |
| 2003-09-04 | 330.78 |
| 2003-09-05 | 329.70 |
| 2003-09-08 | 330.01 |
| 2003-09-09 | 335.68 |
| 2003-09-10 | 341.70 |
| 2003-09-11 | 346.22 |
| 2003-09-12 | 348.14 |
| 2003-09-15 | 348.08 |
| 2003-09-16 | 356.11 |
| 2003-09-17 | 350.53 |
| 2003-09-18 | 361.18 |
| 2003-09-19 | 365.24 |
| 2003-09-22 | 366.96 |
| 2003-09-23 | 374.74 |
| 2003-09-24 | 372.91 |
| 2003-09-25 | 369.22 |
| 2003-09-26 | 368.55 |
| 2003-09-29 | 356.36 |
| 2003-09-30 | 352.41 |
| 2003-10-01 | 362.10 |
| 2003-10-02 | 370.63 |
| 2003-10-03 | 376.01 |
| 2003-10-06 | 389.63 |
| 2003-10-07 | 394.84 |
| 2003-10-08 | 397.32 |
| 2003-10-09 | 395.67 |
| 2003-10-10 | 403.52 |
| 2003-10-13 | 398.27 |
| 2003-10-14 | 400.54 |
| 2003-10-15 | 402.68 |
| 2003-10-16 | 400.90 |
| 2003-10-17 | 396.15 |
| 2003-10-20 | 396.99 |
| 2003-10-21 | 388.61 |
| 2003-10-22 | 382.08 |
| 2003-10-23 | 377.15 |
| 2003-10-24 | 375.39 |
| 2003-10-27 | 360.61 |
| 2003-10-28 | 364.52 |
| 2003-10-29 | 362.03 |
| 2003-10-30 | 371.93 |
| 2003-10-31 | 372.44 |
| 2003-11-03 | 377.77 |
| 2003-11-04 | 375.04 |
| 2003-11-05 | 373.49 |
| 2003-11-06 | 367.88 |
| 2003-11-07 | 368.98 |
| 2003-11-10 | 370.75 |
| 2003-11-11 | 366.38 |
| 2003-11-12 | 370.85 |
| 2003-11-13 | 374.27 |
| 2003-11-14 | 374.70 |
| 2003-11-17 | 370.09 |
| 2003-11-18 | 367.60 |
| 2003-11-19 | 363.36 |
| 2003-11-20 | 352.73 |
| 2003-11-21 | 358.30 |
| 2003-11-24 | 358.45 |
| 2003-11-25 | 355.89 |
| 2003-11-26 | 358.66 |
| 2003-11-27 | . |
| 2003-11-28 | 357.60 |
| 2003-12-01 | 373.53 |
| 2003-12-02 | 370.02 |
| 2003-12-03 | 373.32 |
| 2003-12-04 | 372.11 |
| 2003-12-05 | 375.38 |
| 2003-12-08 | 380.78 |
| 2003-12-09 | 384.16 |
| 2003-12-10 | 381.59 |
| 2003-12-11 | 380.49 |
| 2003-12-12 | 389.90 |
| 2003-12-15 | 397.29 |
| 2003-12-16 | 397.24 |
| 2003-12-17 | 394.79 |
| 2003-12-18 | 402.57 |
| 2003-12-19 | 407.42 |
| 2003-12-22 | 414.27 |
| 2003-12-23 | 411.33 |
| 2003-12-24 | 411.36 |
| 2003-12-25 | . |
| 2003-12-26 | 410.31 |
| 2003-12-29 | 410.89 |
| 2003-12-30 | 417.55 |
| 2003-12-31 | 421.48 |
| 2004-01-01 | . |
| 2004-01-02 | 428.67 |
| 2004-01-05 | 440.66 |
| 2004-01-06 | 437.68 |
| 2004-01-07 | 439.41 |
| 2004-01-08 | 435.60 |
| 2004-01-09 | 442.34 |
| 2004-01-12 | 442.04 |
| 2004-01-13 | 443.06 |
| 2004-01-14 | 432.97 |
| 2004-01-15 | 435.86 |
| 2004-01-16 | 427.19 |
| 2004-01-19 | . |
| 2004-01-20 | 438.68 |
| 2004-01-21 | 438.67 |
| 2004-01-22 | 441.69 |
| 2004-01-23 | 443.77 |
| 2004-01-26 | 438.71 |
| 2004-01-27 | 432.16 |
| 2004-01-28 | 425.86 |
| 2004-01-29 | 416.45 |
| 2004-01-30 | 414.72 |
| 2004-02-02 | 417.73 |
| 2004-02-03 | 420.31 |
| 2004-02-04 | 422.68 |
| 2004-02-05 | 421.53 |
| 2004-02-06 | 421.62 |
| 2004-02-09 | 433.21 |
| 2004-02-10 | 434.91 |
| 2004-02-11 | 442.41 |
| 2004-02-12 | 457.95 |
| 2004-02-13 | 458.02 |
| 2004-02-16 | . |
| 2004-02-17 | 453.60 |
| 2004-02-18 | 457.22 |
| 2004-02-19 | 444.57 |
| 2004-02-20 | 441.14 |
| 2004-02-23 | 439.79 |
| 2004-02-24 | 438.87 |
| 2004-02-25 | 442.86 |
| 2004-02-26 | 441.06 |
| 2004-02-27 | 448.39 |
| 2004-03-01 | 452.53 |
| 2004-03-02 | 452.64 |
| 2004-03-03 | 446.41 |
| 2004-03-04 | 445.18 |
| 2004-03-05 | 455.21 |
| 2004-03-08 | 460.80 |
| 2004-03-09 | 457.83 |
| 2004-03-10 | 455.27 |
| 2004-03-11 | 448.41 |
| 2004-03-12 | 450.27 |
| 2004-03-15 | 451.86 |
| 2004-03-16 | 451.21 |
| 2004-03-17 | 449.80 |
| 2004-03-18 | 453.55 |
| 2004-03-19 | 455.98 |
| 2004-03-22 | 456.26 |
| 2004-03-23 | 458.62 |
| 2004-03-24 | 454.99 |
| 2004-03-25 | 458.19 |
| 2004-03-26 | 459.60 |
| 2004-03-29 | 462.11 |
| 2004-03-30 | 464.52 |
| 2004-03-31 | 468.35 |
| 2004-04-01 | 472.40 |
| 2004-04-02 | 478.97 |
| 2004-04-05 | 478.46 |
| 2004-04-06 | 475.35 |
| 2004-04-07 | 473.74 |
| 2004-04-08 | 466.36 |
| 2004-04-09 | . |
| 2004-04-12 | 466.12 |
| 2004-04-13 | 462.18 |
| 2004-04-14 | 455.27 |
| 2004-04-15 | 453.50 |
| 2004-04-16 | 458.26 |
| 2004-04-19 | 462.95 |
| 2004-04-20 | 457.79 |
| 2004-04-21 | 448.63 |
| 2004-04-22 | 441.69 |
| 2004-04-23 | 440.30 |
| 2004-04-26 | 433.75 |
| 2004-04-27 | 425.35 |
| 2004-04-28 | 421.93 |
| 2004-04-29 | 408.95 |
| 2004-04-30 | 415.55 |
| 2004-05-03 | 406.81 |
| 2004-05-04 | 413.91 |
| 2004-05-05 | 416.46 |
| 2004-05-06 | 404.82 |
| 2004-05-07 | 392.61 |
| 2004-05-10 | 382.96 |
| 2004-05-11 | 380.58 |
| 2004-05-12 | 381.87 |
| 2004-05-13 | 376.58 |
| 2004-05-14 | 377.04 |
| 2004-05-17 | 378.09 |
| 2004-05-18 | 381.99 |
| 2004-05-19 | 388.12 |
| 2004-05-20 | 388.05 |
| 2004-05-21 | 392.24 |
| 2004-05-24 | 401.14 |
| 2004-05-25 | 394.07 |
| 2004-05-26 | 401.18 |
| 2004-05-27 | 402.62 |
| 2004-05-28 | 400.73 |
| 2004-05-31 | . |
| 2004-06-01 | 395.18 |
| 2004-06-02 | 399.09 |
| 2004-06-03 | 399.63 |
| 2004-06-04 | 403.55 |
| 2004-06-07 | 409.94 |
| 2004-06-08 | 406.54 |
| 2004-06-09 | 399.86 |
| 2004-06-10 | 401.26 |
| 2004-06-11 | . |
| 2004-06-14 | 392.58 |
| 2004-06-15 | 393.17 |
| 2004-06-16 | 389.54 |
| 2004-06-17 | 391.02 |
| 2004-06-18 | 395.66 |
| 2004-06-21 | 399.43 |
| 2004-06-22 | 400.02 |
| 2004-06-23 | 402.37 |
| 2004-06-24 | 407.06 |
| 2004-06-25 | 410.01 |
| 2004-06-28 | 414.29 |
| 2004-06-29 | 411.71 |
| 2004-06-30 | 417.38 |
| 2004-07-01 | 421.10 |
| 2004-07-02 | 425.71 |
| 2004-07-05 | . |
| 2004-07-06 | 423.79 |
| 2004-07-07 | 426.89 |
| 2004-07-08 | 424.56 |
| 2004-07-09 | 426.00 |
| 2004-07-12 | 429.31 |
| 2004-07-13 | 429.00 |
| 2004-07-14 | 429.31 |
| 2004-07-15 | 429.81 |
| 2004-07-16 | 436.77 |
| 2004-07-19 | 436.60 |
| 2004-07-20 | 433.65 |
| 2004-07-21 | 428.98 |
| 2004-07-22 | 428.01 |
| 2004-07-23 | 426.40 |
| 2004-07-26 | 420.39 |
| 2004-07-27 | 420.81 |
| 2004-07-28 | 414.55 |
| 2004-07-29 | 419.59 |
| 2004-07-30 | 426.39 |
| 2004-08-02 | 428.34 |
| 2004-08-03 | 429.60 |
| 2004-08-04 | 428.56 |
| 2004-08-05 | 435.95 |
| 2004-08-06 | 438.30 |
| 2004-08-09 | 438.96 |
| 2004-08-10 | 440.41 |
| 2004-08-11 | 430.60 |
| 2004-08-12 | 431.17 |
| 2004-08-13 | 432.95 |
| 2004-08-16 | 433.73 |
| 2004-08-17 | 440.94 |
| 2004-08-18 | 434.43 |
| 2004-08-19 | 436.23 |
| 2004-08-20 | 436.86 |
| 2004-08-23 | 434.55 |
| 2004-08-24 | 438.04 |
| 2004-08-25 | 435.17 |
| 2004-08-26 | 435.87 |
| 2004-08-27 | 439.29 |
| 2004-08-30 | 439.74 |
| 2004-08-31 | 447.52 |
| 2004-09-01 | 451.46 |
| 2004-09-02 | 452.21 |
| 2004-09-03 | 453.76 |
| 2004-09-06 | . |
| 2004-09-07 | 460.27 |
| 2004-09-08 | 463.74 |
| 2004-09-09 | 466.29 |
| 2004-09-10 | 468.04 |
| 2004-09-13 | 469.32 |
| 2004-09-14 | 479.11 |
| 2004-09-15 | 476.37 |
| 2004-09-16 | 476.52 |
| 2004-09-17 | 474.01 |
| 2004-09-20 | 472.24 |
| 2004-09-21 | 483.51 |
| 2004-09-22 | 484.14 |
| 2004-09-23 | 493.09 |
| 2004-09-24 | 492.74 |
| 2004-09-27 | 492.65 |
| 2004-09-28 | 494.08 |
| 2004-09-29 | 494.54 |
| 2004-09-30 | 496.41 |
| 2004-10-01 | 512.21 |
| 2004-10-04 | 514.47 |
| 2004-10-05 | 540.19 |
| 2004-10-06 | 548.74 |
| 2004-10-07 | 552.24 |
| 2004-10-08 | 556.67 |
| 2004-10-11 | 524.55 |
| 2004-10-12 | 517.44 |
| 2004-10-13 | 519.15 |
| 2004-10-14 | 516.31 |
| 2004-10-15 | 520.84 |
| 2004-10-18 | 520.84 |
| 2004-10-19 | 522.82 |
| 2004-10-20 | 512.81 |
| 2004-10-21 | 510.86 |
| 2004-10-22 | 512.23 |
| 2004-10-25 | 504.96 |
| 2004-10-26 | 507.70 |
| 2004-10-27 | 519.31 |
| 2004-10-28 | 517.88 |
| 2004-10-29 | 521.84 |
| 2004-11-01 | 521.59 |
| 2004-11-02 | 522.83 |
| 2004-11-03 | 524.31 |
| 2004-11-04 | 524.09 |
| 2004-11-05 | 527.22 |
| 2004-11-08 | 521.14 |
| 2004-11-09 | 522.47 |
| 2004-11-10 | 520.79 |
| 2004-11-11 | 515.90 |
| 2004-11-12 | 513.85 |
| 2004-11-15 | 514.17 |
| 2004-11-16 | 518.39 |
| 2004-11-17 | 527.27 |
| 2004-11-18 | 528.29 |
| 2004-11-19 | 521.83 |
| 2004-11-22 | 521.48 |
| 2004-11-23 | 524.63 |
| 2004-11-24 | 524.65 |
| 2004-11-25 | . |
| 2004-11-26 | 524.00 |
| 2004-11-29 | 518.64 |
| 2004-11-30 | 518.83 |
| 2004-12-01 | 520.42 |
| 2004-12-02 | 526.48 |
| 2004-12-03 | 522.81 |
| 2004-12-06 | 522.29 |
| 2004-12-07 | 529.00 |
| 2004-12-08 | 514.46 |
| 2004-12-09 | 503.53 |
| 2004-12-10 | 500.86 |
| 2004-12-13 | 509.45 |
| 2004-12-14 | 511.25 |
| 2004-12-15 | 518.28 |
| 2004-12-16 | 524.66 |
| 2004-12-17 | 527.48 |
| 2004-12-20 | 533.10 |
| 2004-12-21 | 533.52 |
| 2004-12-22 | 536.12 |
| 2004-12-23 | 542.01 |
| 2004-12-24 | . |
| 2004-12-27 | 548.59 |
| 2004-12-28 | 551.69 |
| 2004-12-29 | 551.73 |
| 2004-12-30 | 555.73 |
| 2004-12-31 | 555.24 |
| 2005-01-03 | 554.91 |
| 2005-01-04 | 543.31 |
| 2005-01-05 | 530.03 |
| 2005-01-06 | 525.98 |
| 2005-01-07 | 531.37 |
| 2005-01-10 | 534.35 |
| 2005-01-11 | 537.82 |
| 2005-01-12 | 546.61 |
| 2005-01-13 | 548.05 |
| 2005-01-14 | 550.20 |
| 2005-01-17 | . |
| 2005-01-18 | 544.14 |
| 2005-01-19 | 542.84 |
| 2005-01-20 | 538.77 |
| 2005-01-21 | 539.56 |
| 2005-01-24 | 539.70 |
| 2005-01-25 | 549.22 |
| 2005-01-26 | 553.71 |
| 2005-01-27 | 553.44 |
#2005-01-28| 555.58
#2005-01-31| 559.14
#2005-02-01| 565.98
#2005-02-02| 574.38
#2005-02-03| 577.27
#2005-02-04| 581.00
#2005-02-07| 584.28
#2005-02-08| 580.24
#2005-02-09| 573.09
#2005-02-10| 572.82
#2005-02-11| 582.14
#2005-02-14| 586.42
#2005-02-15| 592.97
#2005-02-16| 591.52
#2005-02-17| 596.35
#2005-02-18| 600.68
#2005-02-21| .
#2005-02-22| 600.82
#2005-02-23| 602.22
#2005-02-24| 609.54
#2005-02-25| 615.96
#2005-02-28| 628.37
#2005-03-01| 618.91
#2005-03-02| 607.04
#2005-03-03| 608.54
#2005-03-04| 616.96
#2005-03-07| 622.38
#2005-03-08| 627.40
#2005-03-09| 634.24
#2005-03-10| 628.06
#2005-03-11| 626.84
#2005-03-14| 605.24
#2005-03-15| 593.59
#2005-03-16| 576.38
#2005-03-17| 566.60
#2005-03-18| 583.11
#2005-03-21| 565.55
#2005-03-22| 576.11
#2005-03-23| 551.15
#2005-03-24| 562.62
#2005-03-25| .
#2005-03-28| 547.94
#2005-03-29| 547.73
#2005-03-30| 554.44
#2005-03-31| 571.09
#2005-04-01| 576.11
#2005-04-04| 562.74
#2005-04-05| 565.99
#2005-04-06| 573.13
#2005-04-07| 575.04
#2005-04-08| 573.59
#2005-04-11| 569.10
#2005-04-12| 567.49
#2005-04-13| 574.25
#2005-04-14| 557.54
#2005-04-15| 548.07
#2005-04-18| 536.22
#2005-04-19| 543.86
#2005-04-20| 545.19
#2005-04-21| 549.99
#2005-04-22| 557.18
#2005-04-25| 556.80
#2005-04-26| 554.91
#2005-04-27| 545.44
#2005-04-28| 536.26
#2005-04-29| 542.27
#2005-05-02| 546.95
#2005-05-03| 552.57
#2005-05-04| 554.69
#2005-05-05| 566.22
#2005-05-06| 559.94
#2005-05-09| 554.66
#2005-05-10| 552.29
#2005-05-11| 548.13
#2005-05-12| 550.54
#2005-05-13| 545.87
#2005-05-16| 537.38
#2005-05-17| 545.14
#2005-05-18| 555.83
#2005-05-19| 557.23
#2005-05-20| 556.66
#2005-05-23| 551.32
#2005-05-24| 554.69
#2005-05-25| 553.31
#2005-05-26| 550.09
#2005-05-27| 557.62
#2005-05-30| .
#2005-05-31| 562.68
#2005-06-01| 560.01
#2005-06-02| 565.29
#2005-06-03| 564.85
#2005-06-06| 558.68
#2005-06-07| 559.64
#2005-06-08| 563.66
#2005-06-09| 561.84
#2005-06-10| 564.46
#2005-06-13| 561.52
#2005-06-14| 561.04
#2005-06-15| 564.52
#2005-06-16| 565.74
#2005-06-17| 567.86
#2005-06-20| 570.86
#2005-06-21| 573.05
#2005-06-22| 577.03
#2005-06-23| 580.95
#2005-06-24| 578.98
#2005-06-27| 573.25
#2005-06-28| 583.19
#2005-06-29| 581.49
#2005-06-30| 583.82
#2005-07-01| 587.17
#2005-07-04| .
#2005-07-05| 586.96
#2005-07-06| 593.54
#2005-07-07| 587.46
#2005-07-08| 599.28
#2005-07-11| 599.58
#2005-07-12| 600.25
#2005-07-13| 603.67
#2005-07-14| 609.01
#2005-07-15| 603.36
#2005-07-18| 601.03
#2005-07-19| 596.32
#2005-07-20| 600.04
#2005-07-21| 605.59
#2005-07-22| 603.78
#2005-07-25| 606.62
#2005-07-26| 598.76
#2005-07-27| 603.73
#2005-07-28| 611.71
#2005-07-29| 616.42
#2005-08-01| 623.97
#2005-08-02| 627.71
#2005-08-03| 625.73
#2005-08-04| 631.10
#2005-08-05| 628.47
#2005-08-08| 635.59
#2005-08-09| 630.88
#2005-08-10| 634.01
#2005-08-11| 624.23
#2005-08-12| 610.29
#2005-08-15| 608.22
#2005-08-16| 616.00
#2005-08-17| 605.90
#2005-08-18| 603.86
#2005-08-19| 609.93
#2005-08-22| 614.81
#2005-08-23| 617.72
#2005-08-24| 617.89
#2005-08-25| 624.39
#2005-08-26| 632.39
#2005-08-29| 635.63
#2005-08-30| 633.02
#2005-08-31| 643.96
#2005-09-01| 658.05
#2005-09-02| 665.43
#2005-09-05| .
#2005-09-06| 668.96
#2005-09-07| 661.45
#2005-09-08| 660.69
#2005-09-09| 675.70
#2005-09-12| 683.24
#2005-09-13| 676.34
#2005-09-14| 677.86
#2005-09-15| 682.16
#2005-09-16| 674.63
#2005-09-19| 679.51
#2005-09-20| 685.60
#2005-09-21| 690.28
#2005-09-22| 685.29
#2005-09-23| 686.25
#2005-09-26| 684.92
#2005-09-27| 692.25
#2005-09-28| 689.51
#2005-09-29| 698.28
#2005-09-30| 714.37
#2005-10-03| 724.64
#2005-10-04| 731.86
#2005-10-05| 716.76
#2005-10-06| 689.49
#2005-10-07| 698.23
#2005-10-10| 700.16
#2005-10-11| 709.19
#2005-10-12| 694.91
#2005-10-13| 664.72
#2005-10-14| 659.73
#2005-10-17| 672.28
#2005-10-18| 666.88
#2005-10-19| 652.37
#2005-10-20| 661.62
#2005-10-21| 661.05
#2005-10-24| 668.14
#2005-10-25| 670.80
#2005-10-26| 657.66
#2005-10-27| 655.71
#2005-10-28| 654.00
#2005-10-31| 661.00
#2005-11-01| 667.30
#2005-11-02| 683.73
#2005-11-03| 685.87
#2005-11-04| 681.67
#2005-11-07| 686.13
#2005-11-08| 690.60
#2005-11-09| 691.99
#2005-11-10| 698.05
#2005-11-11| 694.22
#2005-11-14| 700.66
#2005-11-15| 698.99
#2005-11-16| 706.07
#2005-11-17| 717.06
#2005-11-18| 719.36
#2005-11-21| 722.25
#2005-11-22| 714.64
#2005-11-23| 726.68
#2005-11-24| .
#2005-11-25| 730.89
#2005-11-28| 737.04
#2005-11-29| 736.96
#2005-11-30| 741.01
#2005-12-01| 753.82
#2005-12-02| 763.22
#2005-12-05| 770.40
#2005-12-06| 769.63
#2005-12-07| 772.73
#2005-12-08| 770.84
#2005-12-09| 757.46
#2005-12-12| 775.17
#2005-12-13| 769.27
#2005-12-14| 775.46
#2005-12-15| 769.82
#2005-12-16| 770.51
#2005-12-19| 778.03
#2005-12-20| 779.33
#2005-12-21| 777.83
#2005-12-22| 776.32
#2005-12-23| 782.75
#2005-12-26| .
#2005-12-27| 783.94
#2005-12-28| 783.82
#2005-12-29| 781.44
#2005-12-30| 781.22
#2006-01-02| .
#2006-01-03| 796.69
#2006-01-04| 814.21
#2006-01-05| 828.89
#2006-01-06| 836.86
#2006-01-09| 829.89
#2006-01-10| 831.53
#2006-01-11| 843.39
#2006-01-12| 844.09
#2006-01-13| 839.91
#2006-01-16| .
#2006-01-17| 855.73
#2006-01-18| 840.74
#2006-01-19| 863.85
#2006-01-20| 869.23
#2006-01-23| 871.10
#2006-01-24| 877.21
#2006-01-25| 897.24
#2006-01-26| 897.68
#2006-01-27| 912.15
#2006-01-30| 898.22
#2006-01-31| 894.55
#2006-02-01| 903.92
#2006-02-02| 902.91
#2006-02-03| 892.53
#2006-02-06| 903.55
#2006-02-07| 903.35
#2006-02-08| 895.52
#2006-02-09| 912.12
#2006-02-10| 909.11
#2006-02-13| 897.90
#2006-02-14| 896.59
#2006-02-15| 897.50
#2006-02-16| 909.07
#2006-02-17| 937.60
#2006-02-20| .
#2006-02-21| 953.38
#2006-02-22| 953.24
#2006-02-23| 953.62
#2006-02-24| 962.68
#2006-02-27| 984.80
#2006-02-28| 961.13
#2006-03-01| 974.63
#2006-03-02| 971.81
#2006-03-03| 971.52
#2006-03-06| 963.17
#2006-03-07| 913.38
#2006-03-08| 886.76
#2006-03-09| 891.52
#2006-03-10| 885.14
#2006-03-13| 906.39
#2006-03-14| 898.06
#2006-03-15| 909.32
#2006-03-16| 931.53
#2006-03-17| 940.14
#2006-03-20| 936.45
#2006-03-21| 920.72
#2006-03-22| 923.52
#2006-03-23| 922.08
#2006-03-24| 911.87
#2006-03-27| 913.71
#2006-03-28| 897.22
#2006-03-29| 899.09
#2006-03-30| 920.50
#2006-03-31| 921.36
#2006-04-03| 933.15
#2006-04-04| 944.55
#2006-04-05| 946.87
#2006-04-06| 948.57
#2006-04-07| 954.98
#2006-04-10| 949.71
#2006-04-11| 948.75
#2006-04-12| 951.08
#2006-04-13| 940.01
#2006-04-14| .
#2006-04-17| 958.75
#2006-04-18| 976.70
#2006-04-19| 989.99
#2006-04-20| 996.92
#2006-04-21|1005.32
#2006-04-24|1012.65
#2006-04-25|1008.00
#2006-04-26|1018.92
#2006-04-27|1002.78
#2006-04-28|1017.10
#2006-05-01|1020.70
#2006-05-02|1037.29
#2006-05-03|1034.63
#2006-05-04|1055.61
#2006-05-05|1063.96
#2006-05-08|1069.48
#2006-05-09|1056.57
#2006-05-10|1052.11
#2006-05-11|1060.05
#2006-05-12|1035.55
#2006-05-15| 966.98
#2006-05-16|1002.55
#2006-05-17| 978.01
#2006-05-18| 955.28
#2006-05-19| 944.34
#2006-05-22| 870.68
#2006-05-23| 903.71
#2006-05-24| 856.40
#2006-05-25| 869.62
#2006-05-26| 894.62
#2006-05-29| .
#2006-05-30| 893.74
#2006-05-31| 899.53
#2006-06-01| 911.85
#2006-06-02| 937.47
#2006-06-05| 924.55
#2006-06-06| 904.33
#2006-06-07| 895.79
#2006-06-08| 867.90
#2006-06-09| 865.87
#2006-06-12| 832.98
#2006-06-13| 776.49
#2006-06-14| 785.35
#2006-06-15| 798.54
#2006-06-16| 802.75
#2006-06-19| 810.06
#2006-06-20| 804.70
#2006-06-21| 798.77
#2006-06-22| 788.28
#2006-06-23| 781.61
#2006-06-26| 789.40
#2006-06-27| 810.10
#2006-06-28| 832.48
#2006-06-29| 837.02
#2006-06-30| 877.09
#2006-07-03| 886.63
#2006-07-04| .
#2006-07-05| 870.92
#2006-07-06| 896.63
#2006-07-07| 909.72
#2006-07-10| 913.26
#2006-07-11| 913.86
#2006-07-12| 909.45
#2006-07-13| 881.18
#2006-07-14| 871.29
#2006-07-17| 850.33
#2006-07-18| 860.58
#2006-07-19| 881.24
#2006-07-20| 915.67
#2006-07-21| 913.55
#2006-07-24| 915.85
#2006-07-25| 918.72
#2006-07-26| 924.37
#2006-07-27| 954.85
#2006-07-28| 947.25
#2006-07-31| 947.85
#2006-08-01| 936.17
#2006-08-02| 939.74
#2006-08-03| 922.59
#2006-08-04| 941.26
#2006-08-07| 938.24
#2006-08-08| 938.11
#2006-08-09| 965.24
#2006-08-10| 948.01
#2006-08-11| 935.50
#2006-08-14| 941.12
#2006-08-15| 945.12
#2006-08-16| 960.80
#2006-08-17| 955.12
#2006-08-18| 940.32
#2006-08-21| 949.61
#2006-08-22| 948.79
#2006-08-23| 942.04
#2006-08-24| 925.99
#2006-08-25| 925.30
#2006-08-28| 922.60
#2006-08-29| 933.15
#2006-08-30| 940.32
#2006-08-31| 936.51
#2006-09-01| 933.71
#2006-09-04| .
#2006-09-05| 952.39
#2006-09-06| 940.18
#2006-09-07| 928.24
#2006-09-08| 925.31
#2006-09-11| 915.57
#2006-09-12| 925.20
#2006-09-13| 931.43
#2006-09-14| 929.04
#2006-09-15| 931.80
#2006-09-18| 942.13
#2006-09-19| 943.92
#2006-09-20| 940.31
#2006-09-21| 931.70
#2006-09-22| 912.44
#2006-09-25| 907.15
#2006-09-26| 919.44
#2006-09-27| 921.87
#2006-09-28| 925.95
#2006-09-29| 923.01
#2006-10-02| 929.13
#2006-10-03| 926.54
#2006-10-04| 926.90
#2006-10-05| 943.08
#2006-10-06| 939.47
#2006-10-09| 943.33
#2006-10-10| 952.42
#2006-10-11| 954.06
#2006-10-12| 969.99
#2006-10-13| 981.73
#2006-10-16| 984.28
#2006-10-17| 979.37
#2006-10-18|1001.53
#2006-10-19|1016.12
#2006-10-20|1017.63
#2006-10-23|1019.38
#2006-10-24|1023.91
#2006-10-25|1030.45
#2006-10-26|1049.01
#2006-10-27|1043.29
#2006-10-30|1021.63
#2006-10-31|1034.31
#2006-11-01|1039.57
#2006-11-02|1029.73
#2006-11-03|1040.91
#2006-11-06|1052.65
#2006-11-07|1064.49
#2006-11-08|1055.23
#2006-11-09|1064.59
#2006-11-10|1062.81
#2006-11-13|1054.15
#2006-11-14|1059.14
#2006-11-15|1053.14
#2006-11-16|1059.06
#2006-11-17|1043.95
#2006-11-20|1046.94
#2006-11-21|1050.46
#2006-11-22|1054.40
#2006-11-23| .
#2006-11-24|1060.10
#2006-11-27|1064.20
#2006-11-28|1053.04
#2006-11-29|1076.30
#2006-11-30|1088.28
#2006-12-01|1098.90
#2006-12-04|1101.14
#2006-12-05|1114.17
#2006-12-06|1117.34
#2006-12-07|1130.52
#2006-12-08|1125.55
#2006-12-11|1121.35
#2006-12-12|1118.03
#2006-12-13|1121.97
#2006-12-14|1129.55
#2006-12-15|1135.24
#2006-12-18|1138.03
#2006-12-19|1119.20
#2006-12-20|1116.17
#2006-12-21|1120.31
#2006-12-22|1117.46
#2006-12-25| .
#2006-12-26|1111.75
#2006-12-27|1119.42
#2006-12-28|1130.52
#2006-12-29|1139.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1155.84
#2007-01-04|1134.28
#2007-01-05|1115.76
#2007-01-08|1112.21
#2007-01-09|1099.24
#2007-01-10|1090.95
#2007-01-11|1114.71
#2007-01-12|1128.48
#2007-01-15| .
#2007-01-16|1149.33
#2007-01-17|1154.77
#2007-01-18|1180.87
#2007-01-19|1182.24
#2007-01-22|1194.01
#2007-01-23|1199.60
#2007-01-24|1201.42
#2007-01-25|1200.67
#2007-01-26|1192.13
#2007-01-29|1181.15
#2007-01-30|1188.97
#2007-01-31|1205.52
#2007-02-01|1238.10
#2007-02-02|1241.09
#2007-02-05|1235.50
#2007-02-06|1236.13
#2007-02-07|1235.76
#2007-02-08|1214.94
#2007-02-09|1232.21
#2007-02-12|1207.73
#2007-02-13|1221.78
#2007-02-14|1244.32
#2007-02-15|1247.74
#2007-02-16|1251.26
#2007-02-19| .
#2007-02-20|1268.68
#2007-02-21|1274.74
#2007-02-22|1290.07
#2007-02-23|1295.73
#2007-02-26|1294.85
#2007-02-27|1243.54
#2007-02-28|1222.12
#2007-03-01|1196.15
#2007-03-02|1204.70
#2007-03-05|1162.03
#2007-03-06|1179.39
#2007-03-07|1188.13
#2007-03-08|1212.14
#2007-03-09|1226.89
#2007-03-12|1242.57
#2007-03-13|1239.22
#2007-03-14|1221.23
#2007-03-15|1241.17
#2007-03-16|1249.24
#2007-03-19|1275.64
#2007-03-20|1270.50
#2007-03-21|1288.16
#2007-03-22|1313.02
#2007-03-23|1318.61
#2007-03-26|1317.02
#2007-03-27|1313.69
#2007-03-28|1305.95
#2007-03-29|1319.49
#2007-03-30|1324.68
#2007-04-02|1322.39
#2007-04-03|1338.56
#2007-04-04|1347.47
#2007-04-05|1362.62
#2007-04-06| .
#2007-04-09|1355.85
#2007-04-10|1360.95
#2007-04-11|1369.19
#2007-04-12|1356.19
#2007-04-13|1376.32
#2007-04-16|1396.06
#2007-04-17|1399.43
#2007-04-18|1398.18
#2007-04-19|1396.77
#2007-04-20|1424.76
#2007-04-23|1423.95
#2007-04-24|1408.16
#2007-04-25|1420.52
#2007-04-26|1417.29
#2007-04-27|1404.19
#2007-04-30|1400.85
#2007-05-01|1388.87
#2007-05-02|1405.59
#2007-05-03|1412.43
#2007-05-04|1424.97
#2007-05-07|1416.47
#2007-05-08|1393.25
#2007-05-09|1399.15
#2007-05-10|1377.66
#2007-05-11|1379.00
#2007-05-14|1399.92
#2007-05-15|1393.12
#2007-05-16|1391.88
#2007-05-17|1389.01
#2007-05-18|1398.63
#2007-05-21|1419.08
#2007-05-22|1413.54
#2007-05-23|1410.60
#2007-05-24|1401.49
#2007-05-25|1409.55
#2007-05-28| .
#2007-05-29|1414.93
#2007-05-30|1401.02
#2007-05-31|1440.55
#2007-06-01|1441.56
#2007-06-04|1435.68
#2007-06-05|1434.46
#2007-06-06|1421.08
#2007-06-07|1410.02
#2007-06-08|1392.20
#2007-06-11|1411.66
#2007-06-12|1402.94
#2007-06-13|1411.47
#2007-06-14|1433.70
#2007-06-15|1455.70
#2007-06-18|1461.83
#2007-06-19|1462.23
#2007-06-20|1469.05
#2007-06-21|1464.53
#2007-06-22|1464.80
#2007-06-25|1460.78
#2007-06-26|1460.11
#2007-06-27|1445.78
#2007-06-28|1461.71
#2007-06-29|1474.55
#2007-07-02|1485.81
#2007-07-03|1500.70
#2007-07-04| .
#2007-07-05|1515.70
#2007-07-06|1521.34
#2007-07-09|1531.82
#2007-07-10|1520.83
#2007-07-11|1514.13
#2007-07-12|1539.05
#2007-07-13|1545.01
#2007-07-16|1529.22
#2007-07-17|1526.25
#2007-07-18|1521.70
#2007-07-19|1547.46
#2007-07-20|1537.30
#2007-07-23|1566.89
#2007-07-24|1553.83
#2007-07-25|1526.98
#2007-07-26|1478.38
#2007-07-27|1443.42
#2007-07-30|1438.97
#2007-07-31|1462.25
#2007-08-01|1424.65
#2007-08-02|1445.16
#2007-08-03|1451.04
#2007-08-06|1442.23
#2007-08-07|1447.05
#2007-08-08|1470.55
#2007-08-09|1427.79
#2007-08-10|1386.56
#2007-08-13|1410.72
#2007-08-14|1385.52
#2007-08-15|1352.53
#2007-08-16|1259.02
#2007-08-17|1288.86
#2007-08-20|1291.38
#2007-08-21|1274.85
#2007-08-22|1321.74
#2007-08-23|1339.79
#2007-08-24|1344.06
#2007-08-27|1359.19
#2007-08-28|1353.43
#2007-08-29|1355.90
#2007-08-30|1348.45
#2007-08-31|1384.19
#2007-09-03| .
#2007-09-04|1402.00
#2007-09-05|1396.46
#2007-09-06|1400.40
#2007-09-07|1391.41
#2007-09-10|1378.92
#2007-09-11|1404.24
#2007-09-12|1406.30
#2007-09-13|1419.07
#2007-09-14|1426.38
#2007-09-17|1421.58
#2007-09-18|1431.64
#2007-09-19|1495.98
#2007-09-20|1504.13
#2007-09-21|1509.11
#2007-09-24|1499.46
#2007-09-25|1489.96
#2007-09-26|1500.18
#2007-09-27|1504.85
#2007-09-28|1495.22
#2007-10-01|1495.00
#2007-10-02|1507.19
#2007-10-03|1505.81
#2007-10-04|1515.32
#2007-10-05|1540.55
#2007-10-08|1531.45
#2007-10-09|1561.71
#2007-10-10|1567.70
#2007-10-11|1591.17
#2007-10-12|1581.15
#2007-10-15|1573.67
#2007-10-16|1559.87
#2007-10-17|1577.72
#2007-10-18|1568.06
#2007-10-19|1563.04
#2007-10-22|1529.78
#2007-10-23|1562.67
#2007-10-24|1555.74
#2007-10-25|1573.57
#2007-10-26|1591.13
#2007-10-29|1596.84
#2007-10-30|1591.13
#2007-10-31|1605.54
#2007-11-01|1595.24
#2007-11-02|1584.10
#2007-11-05|1577.05
#2007-11-06|1586.13
#2007-11-07|1564.75
#2007-11-08|1553.09
#2007-11-09|1523.48
#2007-11-12|1504.99
#2007-11-13|1516.35
#2007-11-14|1535.97
#2007-11-15|1505.89
#2007-11-16|1503.76
#2007-11-19|1492.89
#2007-11-20|1501.42
#2007-11-21|1473.43
#2007-11-22| .
#2007-11-23|1494.82
#2007-11-26|1484.47
#2007-11-27|1464.84
#2007-11-28|1494.04
#2007-11-29|1501.18
#2007-11-30|1531.37
#2007-12-03|1532.04
#2007-12-04|1536.19
#2007-12-05|1560.29
#2007-12-06|1571.81
#2007-12-07|1590.44
#2007-12-10|1611.53
#2007-12-11|1608.13
#2007-12-12|1613.25
#2007-12-13|1587.04
#2007-12-14|1558.48
#2007-12-17|1525.39
#2007-12-18|1531.60
#2007-12-19|1526.22
#2007-12-20|1532.67
#2007-12-21|1543.09
#2007-12-24|1565.37
#2007-12-25| .
#2007-12-26|1566.09
#2007-12-27|1577.60
#2007-12-28|1592.16
#2007-12-31|1592.02
#2008-01-01| .
#2008-01-02|1594.97
#2008-01-03|1585.71
#2008-01-04|1572.41
#2008-01-07|1554.59
#2008-01-08|1564.19
#2008-01-09|1553.12
#2008-01-10|1545.96
#2008-01-11|1542.11
#2008-01-14|1550.83
#2008-01-15|1527.77
#2008-01-16|1472.68
#2008-01-17|1469.65
#2008-01-18|1454.52
#2008-01-21| .
#2008-01-22|1357.12
#2008-01-23|1328.06
#2008-01-24|1389.74
#2008-01-25|1399.41
#2008-01-28|1372.56
#2008-01-29|1395.97
#2008-01-30|1397.40
#2008-01-31|1370.95
#2008-02-01|1409.23
#2008-02-04|1439.83
#2008-02-05|1403.66
#2008-02-06|1390.32
#2008-02-07|1351.60
#2008-02-08|1349.67
#2008-02-11|1356.41
#2008-02-12|1405.41
#2008-02-13|1421.67
#2008-02-14|1438.83
#2008-02-15|1416.83
#2008-02-18| .
#2008-02-19|1450.69
#2008-02-20|1426.68
#2008-02-21|1452.48
#2008-02-22|1441.96
#2008-02-25|1446.54
#2008-02-26|1451.47
#2008-02-27|1468.56
#2008-02-28|1462.77
#2008-02-29|1444.14
#2008-03-03|1412.38
#2008-03-04|1399.28
#2008-03-05|1413.21
#2008-03-06|1402.55
#2008-03-07|1382.36
#2008-03-10|1385.28
#2008-03-11|1409.82
#2008-03-12|1428.04
#2008-03-13|1404.70
#2008-03-14|1403.45
#2008-03-17|1353.72
#2008-03-18|1386.49
#2008-03-19|1385.90
#2008-03-20|1349.26
#2008-03-21| .
#2008-03-24|1359.40
#2008-03-25|1374.12
#2008-03-26|1375.53
#2008-03-27|1376.61
#2008-03-28|1354.72
#2008-03-31|1346.23
#2008-04-01|1360.15
#2008-04-02|1363.88
#2008-04-03|1354.11
#2008-04-04|1370.08
#2008-04-07|1384.28
#2008-04-08|1383.78
#2008-04-09|1394.24
#2008-04-10|1395.79
#2008-04-11|1379.91
#2008-04-14|1380.33
#2008-04-15|1376.36
#2008-04-16|1382.29
#2008-04-17|1384.83
#2008-04-18|1386.36
#2008-04-21|1386.48
#2008-04-22|1381.21
#2008-04-23|1363.25
#2008-04-24|1352.01
#2008-04-25|1354.94
#2008-04-28|1359.72
#2008-04-29|1344.68
#2008-04-30|1355.64
#2008-05-01|1346.02
#2008-05-02|1360.45
#2008-05-05|1373.66
#2008-05-06|1381.96
#2008-05-07|1393.13
#2008-05-08|1386.27
#2008-05-09|1384.97
#2008-05-12|1395.88
#2008-05-13|1402.79
#2008-05-14|1414.48
#2008-05-15|1414.00
#2008-05-16|1421.40
#2008-05-19|1426.15
#2008-05-20|1414.36
#2008-05-21|1417.82
#2008-05-22|1410.95
#2008-05-23|1403.70
#2008-05-26| .
#2008-05-27|1400.45
#2008-05-28|1401.53
#2008-05-29|1394.89
#2008-05-30|1409.35
#2008-06-02|1404.32
#2008-06-03|1402.81
#2008-06-04|1383.02
#2008-06-05|1393.32
#2008-06-06|1388.49
#2008-06-09|1381.29
#2008-06-10|1348.11
#2008-06-11|1337.50
#2008-06-12|1337.26
#2008-06-13|1330.15
#2008-06-16|1342.20
#2008-06-17|1352.53
#2008-06-18|1341.61
#2008-06-19|1354.18
#2008-06-20|1357.08
#2008-06-23|1338.90
#2008-06-24|1328.58
#2008-06-25|1329.04
#2008-06-26|1319.66
#2008-06-27|1302.32
#2008-06-30|1294.94
#2008-07-01|1257.17
#2008-07-02|1265.71
#2008-07-03|1247.74
#2008-07-04| .
#2008-07-07|1249.14
#2008-07-08|1232.91
#2008-07-09|1247.73
#2008-07-10|1240.26
#2008-07-11|1225.12
#2008-07-14|1231.84
#2008-07-15|1212.80
#2008-07-16|1214.94
#2008-07-17|1247.97
#2008-07-18|1248.08
#2008-07-21|1261.85
#2008-07-22|1246.91
#2008-07-23|1258.56
#2008-07-24|1253.76
#2008-07-25|1230.63
#2008-07-28|1230.47
#2008-07-29|1225.25
#2008-07-30|1263.37
#2008-07-31|1288.85
#2008-08-01|1283.54
#2008-08-04|1288.65
#2008-08-05|1259.56
#2008-08-06|1244.44
#2008-08-07|1227.71
#2008-08-08|1185.61
#2008-08-11|1182.76
#2008-08-12|1195.77
#2008-08-13|1183.25
#2008-08-14|1196.86
#2008-08-15|1189.45
#2008-08-18|1180.56
#2008-08-19|1140.33
#2008-08-20|1145.79
#2008-08-21|1144.17
#2008-08-22|1149.42
#2008-08-25|1135.25
#2008-08-26|1091.60
#2008-08-27|1080.30
#2008-08-28|1102.84
#2008-08-29|1107.54
#2008-09-01| .
#2008-09-02|1111.36
#2008-09-03|1088.63
#2008-09-04|1057.68
#2008-09-05|1012.84
#2008-09-08|1033.78
#2008-09-09| 998.00
#2008-09-10| 966.83
#2008-09-11| 944.32
#2008-09-12| 972.93
#2008-09-15| 926.09
#2008-09-16| 844.71
#2008-09-17| 821.71
#2008-09-18| 825.08
#2008-09-19| 939.17
#2008-09-22| 947.03
#2008-09-23| 929.19
#2008-09-24| 925.88
#2008-09-25| 931.20
#2008-09-26| 928.71
#2008-09-29| 883.03
#2008-09-30| 874.99
#2008-10-01| 873.24
#2008-10-02| 832.16
#2008-10-03| 810.11
#2008-10-06| 692.12
#2008-10-07| 688.86
#2008-10-08| 646.68
#2008-10-09| 655.74
#2008-10-10| 600.22
#2008-10-13| 603.20
#2008-10-14| 648.89
#2008-10-15| 604.79
#2008-10-16| 550.01
#2008-10-17| 523.22
#2008-10-20| 529.60
#2008-10-21| 527.52
#2008-10-22| 479.73
#2008-10-23| 456.13
#2008-10-24| 416.66
#2008-10-27| 418.36
#2008-10-28| 426.63
#2008-10-29| 464.12
#2008-10-30| 495.21
#2008-10-31| 511.38
#2008-11-03| 514.85
#2008-11-04| 541.25
#2008-11-05| 529.08
#2008-11-06| 488.97
#2008-11-07| 487.62
#2008-11-10| 495.87
#2008-11-11| 452.07
#2008-11-12| 435.80
#2008-11-13| 424.84
#2008-11-14| 428.63
#2008-11-17| 395.31
#2008-11-18| 381.20
#2008-11-19| 363.59
#2008-11-20| 338.54
#2008-11-21| 342.88
#2008-11-24| 390.92
#2008-11-25| 399.32
#2008-11-26| 398.69
#2008-11-27| .
#2008-11-28| 410.19
#2008-12-01| 395.35
#2008-12-02| 400.09
#2008-12-03| 397.67
#2008-12-04| 409.86
#2008-12-05| 400.57
#2008-12-08| 423.63
#2008-12-09| 425.53
#2008-12-10| 424.50
#2008-12-11| 431.84
#2008-12-12| 424.19
#2008-12-15| 433.09
#2008-12-16| 433.24
#2008-12-17| 435.71
#2008-12-18| 430.47
#2008-12-19| 416.72
#2008-12-22| 416.69
#2008-12-23| 420.68
#2008-12-24| 409.28
#2008-12-25| .
#2008-12-26| 409.06
#2008-12-29| 415.90
#2008-12-30| 413.49
#2008-12-31| 411.54
#2009-01-01| .
#2009-01-02| 418.65
#2009-01-05| 429.51
#2009-01-06| 441.55
#2009-01-07| 433.21
#2009-01-08| 421.40
#2009-01-09| 418.42
#2009-01-12| 407.14
#2009-01-13| 401.79
#2009-01-14| 383.44
#2009-01-15| 372.04
#2009-01-16| 371.33
#2009-01-19| .
#2009-01-20| 344.07
#2009-01-21| 344.84
#2009-01-22| 337.53
#2009-01-23| 328.20
#2009-01-26| 350.54
#2009-01-27| 352.00
#2009-01-28| 359.38
#2009-01-29| 348.06
#2009-01-30| 334.61
#2009-02-02| 322.87
#2009-02-03| 319.02
#2009-02-04| 322.89
#2009-02-05| 323.89
#2009-02-06| 346.11
#2009-02-09| 359.44
#2009-02-10| 356.71
#2009-02-11| 349.98
#2009-02-12| 340.89
#2009-02-13| 345.50
#2009-02-16| .
#2009-02-17| 311.43
#2009-02-18| 307.36
#2009-02-19| 320.39
#2009-02-20| 310.24
#2009-02-23| 314.13
#2009-02-24| 312.27
#2009-02-25| 315.24
#2009-02-26| 326.31
#2009-02-27| 319.93
#2009-03-02| 311.11
#2009-03-03| 314.63
#2009-03-04| 322.45
#2009-03-05| 313.85
#2009-03-06| 316.57
#2009-03-09| 314.90
#2009-03-10| 328.89
#2009-03-11| 329.93
#2009-03-12| 331.87
#2009-03-13| 335.81
#2009-03-16| 345.46
#2009-03-17| 343.95
#2009-03-18| 344.37
#2009-03-19| 359.90
#2009-03-20| 363.03
#2009-03-23| 377.88
#2009-03-24| 372.41
#2009-03-25| 381.41
#2009-03-26| 384.16
#2009-03-27| 374.43
#2009-03-30| 358.87
#2009-03-31| 369.59
#2009-04-01| 379.02
#2009-04-02| 404.44
#2009-04-03| 407.23
#2009-04-06| 403.84
#2009-04-07| 397.96
#2009-04-08| 411.40
#2009-04-09| 434.82
#2009-04-10| .
#2009-04-13| 433.18
#2009-04-14| 439.23
#2009-04-15| 436.19
#2009-04-16| 443.16
#2009-04-17| 442.59
#2009-04-20| 423.61
#2009-04-21| 421.51
#2009-04-22| 430.39
#2009-04-23| 432.33
#2009-04-24| 445.64
#2009-04-27| 439.16
#2009-04-28| 434.69
#2009-04-29| 458.02
#2009-04-30| 464.05
#2009-05-01| 465.68
#2009-05-04| 481.92
#2009-05-05| 492.52
#2009-05-06| 502.90
#2009-05-07| 504.88
#2009-05-08| 513.47
#2009-05-11| 512.93
#2009-05-12| 530.44
#2009-05-13| 516.58
#2009-05-14| 511.55
#2009-05-15| 522.29
#2009-05-18| 531.73
#2009-05-19| 544.14
#2009-05-20| 566.74
#2009-05-21| 547.48
#2009-05-22| 554.09
#2009-05-25| .
#2009-05-26| 545.39
#2009-05-27| 556.45
#2009-05-28| 552.11
#2009-05-29| 564.76
#2009-06-01| 596.68
#2009-06-02| 595.22
#2009-06-03| 567.59
#2009-06-04| 565.80
#2009-06-05| 567.04
#2009-06-08| 548.09
#2009-06-09| 556.96
#2009-06-10| 566.99
#2009-06-11| 571.01
#2009-06-12| 571.50
#2009-06-15| 552.69
#2009-06-16| 554.47
#2009-06-17| 540.53
#2009-06-18| 545.63
#2009-06-19| 549.13
#2009-06-22| 524.73
#2009-06-23| 522.92
#2009-06-24| 538.80
#2009-06-25| 538.71
#2009-06-26| 547.56
#2009-06-29| 550.71
#2009-06-30| 554.90
#2009-07-01| 563.25
#2009-07-02| 555.54
#2009-07-03| .
#2009-07-06| 548.47
#2009-07-07| 549.77
#2009-07-08| 538.26
#2009-07-09| 543.24
#2009-07-10| 530.51
#2009-07-13| 531.09
#2009-07-14| 541.69
#2009-07-15| 562.99
#2009-07-16| 567.90
#2009-07-17| 568.84
#2009-07-20| 588.84
#2009-07-21| 593.95
#2009-07-22| 594.05
#2009-07-23| 612.40
#2009-07-24| 616.89
#2009-07-27| 629.51
#2009-07-28| 621.88
#2009-07-29| 623.86
#2009-07-30| 644.98
#2009-07-31| 661.24
#2009-08-03| 691.06
#2009-08-04| 684.36
#2009-08-05| 671.16
#2009-08-06| 667.27
#2009-08-07| 680.99
#2009-08-10| 682.93
#2009-08-11| 661.20
#2009-08-12| 666.86
#2009-08-13| 685.20
#2009-08-14| 675.53
#2009-08-17| 658.23
#2009-08-18| 664.94
#2009-08-19| 672.09
#2009-08-20| 685.01
#2009-08-21| 707.02
#2009-08-24| 721.83
#2009-08-25| 731.99
#2009-08-26| 716.28
#2009-08-27| 709.45
#2009-08-28| 721.04
#2009-08-31| 711.76
#2009-09-01| 711.29
#2009-09-02| 684.69
#2009-09-03| 695.23
#2009-09-04| 694.90
#2009-09-07| .
#2009-09-08| 721.42
#2009-09-09| 722.52
#2009-09-10| 721.10
#2009-09-11| 743.08
#2009-09-14| 732.84
#2009-09-15| 736.40
#2009-09-16| 756.00
#2009-09-17| 767.91
#2009-09-18| 767.44
#2009-09-21| 755.99
#2009-09-22| 775.54
#2009-09-23| 785.46
#2009-09-24| 779.77
#2009-09-25| 780.81
#2009-09-28| 783.82
#2009-09-29| 786.77
#2009-09-30| 787.20
#2009-10-01| 803.71
#2009-10-02| 779.11
#2009-10-05| 786.37
#2009-10-06| 818.39
#2009-10-07| 808.95
#2009-10-08| 827.39
#2009-10-09| 827.04
#2009-10-12| 842.42
#2009-10-13| 834.25
#2009-10-14| 860.54
#2009-10-15| 858.59
#2009-10-16| 847.67
#2009-10-19| 876.20
#2009-10-20| 883.16
#2009-10-21| 891.23
#2009-10-22| 883.38
#2009-10-23| 895.99
#2009-10-26| 885.30
#2009-10-27| 853.35
#2009-10-28| 815.56
#2009-10-29| 837.25
#2009-10-30| 817.52
#2009-11-02| 822.20
#2009-11-03| 793.74
#2009-11-04| 814.63
#2009-11-05| 826.57
#2009-11-06| 816.23
#2009-11-09| 851.10
#2009-11-10| 857.91
#2009-11-11| 866.46
#2009-11-12| 856.49
#2009-11-13| 855.98
#2009-11-16| 882.52
#2009-11-17| 863.90
#2009-11-18| 862.26
#2009-11-19| 848.99
#2009-11-20| 838.80
#2009-11-23| 857.72
#2009-11-24| 847.88
#2009-11-25| 849.52
#2009-11-26| .
#2009-11-27| 822.79
#2009-11-30| 823.14
#2009-12-01| 853.58
#2009-12-02| 860.53
#2009-12-03| 875.18
#2009-12-04| 891.07
#2009-12-07| 878.14
#2009-12-08| 855.52
#2009-12-09| 849.04
#2009-12-10| 856.30
#2009-12-11| 858.16
#2009-12-14| 867.07
#2009-12-15| 865.30
#2009-12-16| 876.19
#2009-12-17| 851.04
#2009-12-18| 852.53
#2009-12-21| 865.74
#2009-12-22| 863.22
#2009-12-23| 866.90
#2009-12-24| 869.32
#2009-12-25| .
#2009-12-28| 872.78
#2009-12-29| 870.51
#2009-12-30| 864.91
#2009-12-31| 881.93
#2010-01-01| .
#2010-01-04| 897.77
#2010-01-05| 907.47
#2010-01-06| 907.94
#2010-01-07| 904.10
#2010-01-08| 902.93
#2010-01-11| 927.52
#2010-01-12| 920.03
#2010-01-13| 936.93
#2010-01-14| 957.06
#2010-01-15| 950.54
#2010-01-18| .
#2010-01-19| 968.12
#2010-01-20| 954.64
#2010-01-21| 940.33
#2010-01-22| 917.90
#2010-01-25| 917.79
#2010-01-26| 904.25
#2010-01-27| 901.85
#2010-01-28| 913.22
#2010-01-29| 917.30
#2010-02-01| 917.59
#2010-02-02| 925.45
#2010-02-03| 928.20
#2010-02-04| 886.07
#2010-02-05| 846.75
#2010-02-08| 837.12
#2010-02-09| 857.32
#2010-02-10| 855.28
#2010-02-11| 856.80
#2010-02-12| 857.09
#2010-02-15| .
#2010-02-16| 886.97
#2010-02-17| 899.29
#2010-02-18| 889.86
#2010-02-19| 887.21
#2010-02-22| 885.93
#2010-02-23| 871.15
#2010-02-24| 867.87
#2010-02-25| 851.84
#2010-02-26| 880.10
#2010-03-01| 895.51
#2010-03-02| 911.85
#2010-03-03| 925.63
#2010-03-04| 918.96
#2010-03-05| 934.36
#2010-03-08| 941.09
#2010-03-09| 937.19
#2010-03-10| 942.35
#2010-03-11| 939.13
#2010-03-12| 948.70
#2010-03-15| 939.83
#2010-03-16| 959.53
#2010-03-17| 974.69
#2010-03-18| 957.14
#2010-03-19| 952.47
#2010-03-22| 952.22
#2010-03-23| 959.96
#2010-03-24| 962.24
#2010-03-25| 984.06
#2010-03-26| 997.23
#2010-03-29|1001.16
#2010-03-30|1005.57
#2010-03-31|1016.08
#2010-04-01|1032.12
#2010-04-02| .
#2010-04-05|1053.59
#2010-04-06|1048.50
#2010-04-07|1026.36
#2010-04-08|1018.86
#2010-04-09|1041.13
#2010-04-12|1051.29
#2010-04-13|1048.85
#2010-04-14|1065.80
#2010-04-15|1062.34
#2010-04-16|1043.59
#2010-04-19|1018.37
#2010-04-20|1037.23
#2010-04-21|1040.21
#2010-04-22|1022.49
#2010-04-23|1033.39
#2010-04-26|1047.87
#2010-04-27|1024.39
#2010-04-28|1000.16
#2010-04-29|1019.84
#2010-04-30|1015.79
#2010-05-03|1009.83
#2010-05-04| 967.49
#2010-05-05| 927.33
#2010-05-06| 899.63
#2010-05-07| 841.86
#2010-05-10| 897.10
#2010-05-11| 895.20
#2010-05-12| 934.56
#2010-05-13| 931.45
#2010-05-14| 894.26
#2010-05-17| 889.73
#2010-05-18| 906.25
#2010-05-19| 868.24
#2010-05-20| 826.25
#2010-05-21| 843.98
#2010-05-24| 851.98
#2010-05-25| 803.96
#2010-05-26| 850.37
#2010-05-27| 867.65
#2010-05-28| 873.78
#2010-05-31| .
#2010-06-01| 864.96
#2010-06-02| 867.16
#2010-06-03| 876.51
#2010-06-04| 845.97
#2010-06-07| 830.63
#2010-06-08| 829.45
#2010-06-09| 845.51
#2010-06-10| 854.51
#2010-06-11| 854.13
#2010-06-14| 867.88
#2010-06-15| 884.70
#2010-06-16| 884.34
#2010-06-17| 891.54
#2010-06-18| 893.99
#2010-06-21| 909.83
#2010-06-22| 898.89
#2010-06-23| 881.00
#2010-06-24| 879.02
#2010-06-25| 873.38
#2010-06-28| 878.92
#2010-06-29| 846.59
#2010-06-30| 850.20
#2010-07-01| 843.01
#2010-07-02| 864.14
#2010-07-05| .
#2010-07-06| 885.22
#2010-07-07| 884.03
#2010-07-08| 893.28
#2010-07-09| 892.16
#2010-07-12| 894.91
#2010-07-13| 906.77
#2010-07-14| 910.34
#2010-07-15| 910.13
#2010-07-16| 903.01
#2010-07-19| 902.54
#2010-07-20| 899.68
#2010-07-21| 914.21
#2010-07-22| 929.51
#2010-07-23| 929.14
#2010-07-26| 941.77
#2010-07-27| 951.40
#2010-07-28| 949.30
#2010-07-29| 961.57
#2010-07-30| 958.41
#2010-08-02| 986.08
#2010-08-03| 985.56
#2010-08-04| 988.83
#2010-08-05| 984.83
#2010-08-06| 987.63
#2010-08-09| 988.00
#2010-08-10| 970.21
#2010-08-11| 945.62
#2010-08-12| 942.52
#2010-08-13| 940.44
#2010-08-16| 948.27
#2010-08-17| 960.17
#2010-08-18| 960.89
#2010-08-19| 960.20
#2010-08-20| 947.04
#2010-08-23| 943.81
#2010-08-24| 929.57
#2010-08-25| 923.47
#2010-08-26| 939.96
#2010-08-27| 943.91
#2010-08-30| 946.96
#2010-08-31| 950.83
#2010-09-01| 972.47
#2010-09-02| 976.35
#2010-09-03| 984.91
#2010-09-06| .
#2010-09-07| 973.11
#2010-09-08| 984.45
#2010-09-09| 994.06
#2010-09-10| 997.16
#2010-09-13|1014.71
#2010-09-14|1020.01
#2010-09-15|1024.01
#2010-09-16|1014.60
#2010-09-17|1015.44
#2010-09-20|1020.63
#2010-09-21|1029.55
#2010-09-22|1037.29
#2010-09-23|1030.74
#2010-09-24|1046.79
#2010-09-27|1050.78
#2010-09-28|1052.74
#2010-09-29|1058.62
#2010-09-30|1070.24
#2010-10-01|1075.00
#2010-10-04|1076.96
#2010-10-05|1102.08
#2010-10-06|1111.25
#2010-10-07|1104.15
#2010-10-08|1104.39
#2010-10-11|1118.11
#2010-10-12|1111.19
#2010-10-13|1128.90
#2010-10-14|1131.30
#2010-10-15|1125.09
#2010-10-18|1122.88
#2010-10-19|1098.56
#2010-10-20|1108.40
#2010-10-21|1115.21
#2010-10-22|1111.66
#2010-10-25|1126.46
#2010-10-26|1122.47
#2010-10-27|1108.13
#2010-10-28|1116.52
#2010-10-29|1120.26
#2010-11-01|1121.25
#2010-11-02|1129.61
#2010-11-03|1137.12
#2010-11-04|1162.60
#2010-11-05|1152.58
#2010-11-08|1142.41
#2010-11-09|1156.50
#2010-11-10|1137.59
#2010-11-11|1133.28
#2010-11-12|1136.15
#2010-11-15|1128.55
#2010-11-16|1111.87
#2010-11-17|1110.05
#2010-11-18|1122.33
#2010-11-19|1122.70
#2010-11-22|1109.74
#2010-11-23|1085.36
#2010-11-24|1089.75
#2010-11-25| .
#2010-11-26|1067.12
#2010-11-29|1045.86
#2010-11-30|1053.16
#2010-12-01|1071.38
#2010-12-02|1089.24
#2010-12-03|1106.80
#2010-12-06|1104.40
#2010-12-07|1111.42
#2010-12-08|1097.63
#2010-12-09|1090.32
#2010-12-10|1087.65
#2010-12-13|1104.38
#2010-12-14|1109.65
#2010-12-15|1104.82
#2010-12-16|1092.07
#2010-12-17|1087.35
#2010-12-20|1079.25
#2010-12-21|1091.51
#2010-12-22|1094.41
#2010-12-23|1097.63
#2010-12-24| .
#2010-12-27|1095.79
#2010-12-28|1092.03
#2010-12-29|1091.70
#2010-12-30|1097.30
#2010-12-31|1102.56
#2011-01-03|1109.23
#2011-01-04|1113.45
#2011-01-05|1111.00
#2011-01-06|1110.42
#2011-01-07|1104.80
#2011-01-10|1088.42
#2011-01-11|1107.31
#2011-01-12|1133.39
#2011-01-13|1139.88
#2011-01-14|1139.88
#2011-01-17| .
#2011-01-18|1147.28
#2011-01-19|1146.03
#2011-01-20|1119.20
#2011-01-21|1138.19
#2011-01-24|1130.46
#2011-01-25|1133.91
#2011-01-26|1141.57
#2011-01-27|1140.26
#2011-01-28|1112.35
#2011-01-31|1117.48
#2011-02-01|1140.54
#2011-02-02|1140.81
#2011-02-03|1126.43
#2011-02-04|1132.71
#2011-02-07|1143.06
#2011-02-08|1148.81
#2011-02-09|1137.22
#2011-02-10|1111.90
#2011-02-11|1120.21
#2011-02-14|1110.45
#2011-02-15|1114.60
#2011-02-16|1117.52
#2011-02-17|1112.87
#2011-02-18|1113.65
#2011-02-21| .
#2011-02-22|1100.44
#2011-02-23|1096.09
#2011-02-24|1083.91
#2011-02-25|1102.83
#2011-02-28|1117.22
#2011-03-01|1104.43
#2011-03-02|1113.41
#2011-03-03|1127.68
#2011-03-04|1130.85
#2011-03-07|1132.68
#2011-03-08|1131.73
#2011-03-09|1133.76
#2011-03-10|1116.57
#2011-03-11|1115.43
#2011-03-14|1121.65
#2011-03-15|1104.67
#2011-03-16|1086.86
#2011-03-17|1099.86
#2011-03-18|1114.47
#2011-03-21|1128.16
#2011-03-22|1130.95
#2011-03-23|1126.40
#2011-03-24|1139.91
#2011-03-25|1146.00
#2011-03-28|1147.79
#2011-03-29|1139.08
#2011-03-30|1146.66
#2011-03-31|1154.45
#2011-04-01|1167.98
#2011-04-04|1179.33
#2011-04-05|1178.20
#2011-04-06|1199.67
#2011-04-07|1201.07
#2011-04-08|1204.42
#2011-04-11|1203.37
#2011-04-12|1190.11
#2011-04-13|1200.70
#2011-04-14|1193.10
#2011-04-15|1191.96
#2011-04-18|1147.48
#2011-04-19|1169.53
#2011-04-20|1194.01
#2011-04-21|1201.79
#2011-04-22| .
#2011-04-25|1200.74
#2011-04-26|1207.04
#2011-04-27|1200.65
#2011-04-28|1211.00
#2011-04-29|1210.67
#2011-05-02|1213.61
#2011-05-03|1201.77
#2011-05-04|1183.28
#2011-05-05|1160.78
#2011-05-06|1161.11
#2011-05-09|1142.20
#2011-05-10|1150.68
#2011-05-11|1139.41
#2011-05-12|1124.06
#2011-05-13|1116.52
#2011-05-16|1121.19
#2011-05-17|1113.22
#2011-05-18|1119.25
#2011-05-19|1127.13
#2011-05-20|1112.03
#2011-05-23|1085.39
#2011-05-24|1104.58
#2011-05-25|1097.96
#2011-05-26|1110.73
#2011-05-27|1120.28
#2011-05-30| .
#2011-05-31|1146.61
#2011-06-01|1148.73
#2011-06-02|1147.27
#2011-06-03|1149.52
#2011-06-06|1149.32
#2011-06-07|1167.11
#2011-06-08|1157.69
#2011-06-09|1157.45
#2011-06-10|1149.86
#2011-06-13|1151.57
#2011-06-14|1155.07
#2011-06-15|1134.63
#2011-06-16|1118.07
#2011-06-17|1128.67
#2011-06-20|1120.20
#2011-06-21|1126.63
#2011-06-22|1122.20
#2011-06-23|1095.27
#2011-06-24|1102.27
#2011-06-27|1101.71
#2011-06-28|1104.66
#2011-06-29|1116.68
#2011-06-30|1127.82
#2011-07-01|1144.62
#2011-07-04| .
#2011-07-05|1146.42
#2011-07-06|1128.10
#2011-07-07|1151.24
#2011-07-08|1134.61
#2011-07-11|1105.04
#2011-07-12|1095.57
#2011-07-13|1113.01
#2011-07-14|1102.18
#2011-07-15|1098.09
#2011-07-18|1071.90
#2011-07-19|1080.91
#2011-07-20|1085.95
#2011-07-21|1099.40
#2011-07-22|1095.17
#2011-07-25|1094.62
#2011-07-26|1103.92
#2011-07-27|1091.36
#2011-07-28|1102.52
#2011-07-29|1099.56
#2011-08-01|1092.84
#2011-08-02|1079.80
#2011-08-03|1055.76
#2011-08-04|1020.00
#2011-08-05| 979.73
#2011-08-08| 908.58
#2011-08-09| 883.49
#2011-08-10| 847.93
#2011-08-11| 860.38
#2011-08-12| 879.24
#2011-08-15| 907.40
#2011-08-16| 907.46
#2011-08-17| 922.65
#2011-08-18| 878.67
#2011-08-19| 877.40
#2011-08-22| 884.66
#2011-08-23| 885.79
#2011-08-24| 886.04
#2011-08-25| 885.91
#2011-08-26| 886.60
#2011-08-29| 915.27
#2011-08-30| 918.16
#2011-08-31| 932.81
#2011-09-01| 924.88
#2011-09-02| 908.47
#2011-09-05| .
#2011-09-06| 880.39
#2011-09-07| 902.14
#2011-09-08| 904.87
#2011-09-09| 865.10
#2011-09-12| 838.04
#2011-09-13| 846.86
#2011-09-14| 842.92
#2011-09-15| 862.69
#2011-09-16| 865.74
#2011-09-19| 840.65
#2011-09-20| 864.37
#2011-09-21| 857.05
#2011-09-22| 796.86
#2011-09-23| 781.51
#2011-09-26| 778.72
#2011-09-27| 811.39
#2011-09-28| 809.78
#2011-09-29| 818.44
#2011-09-30| 812.93
#2011-10-03| 796.27
#2011-10-04| 761.79
#2011-10-05| 784.97
#2011-10-06| 798.43
#2011-10-07| 814.69
#2011-10-10| 843.43
#2011-10-11| 840.51
#2011-10-12| 877.24
#2011-10-13| 870.62
#2011-10-14| 890.48
#2011-10-17| 872.40
#2011-10-18| 875.92
#2011-10-19| 880.78
#2011-10-20| 859.91
#2011-10-21| 890.62
#2011-10-24| 917.44
#2011-10-25| 915.34
#2011-10-26| 917.08
#2011-10-27| 954.26
#2011-10-28| 960.60
#2011-10-31| 935.27
#2011-11-01| 894.28
#2011-11-02| 911.40
#2011-11-03| 918.14
#2011-11-04| 912.14
#2011-11-07| 912.46
#2011-11-08| 918.53
#2011-11-09| 888.47
#2011-11-10| 880.49
#2011-11-11| 899.12
#2011-11-14| 891.80
#2011-11-15| 882.86
#2011-11-16| 880.22
#2011-11-17| 876.97
#2011-11-18| 864.91
#2011-11-21| 830.66
#2011-11-22| 840.85
#2011-11-23| 823.35
#2011-11-24| .
#2011-11-25| 818.16
#2011-11-28| 848.55
#2011-11-29| 843.89
#2011-11-30| 883.82
#2011-12-01| 874.74
#2011-12-02| 880.14
#2011-12-05| 890.72
#2011-12-06| 865.89
#2011-12-07| 862.14
#2011-12-08| 848.11
#2011-12-09| 837.47
#2011-12-12| 808.89
#2011-12-13| 808.31
#2011-12-14| 793.52
#2011-12-15| 803.60
#2011-12-16| 809.18
#2011-12-19| 803.77
#2011-12-20| 816.34
#2011-12-21| 815.03
#2011-12-22| 811.29
#2011-12-23| 814.89
#2011-12-26| .
#2011-12-27| 817.85
#2011-12-28| 806.71
#2011-12-29| 809.26
#2011-12-30| 803.86
#2012-01-02| .
#2012-01-03| 825.88
#2012-01-04| 815.05
#2012-01-05| 808.12
#2012-01-06| 807.65
#2012-01-09| 809.23
#2012-01-10| 830.38
#2012-01-11| 824.28
#2012-01-12| 837.25
#2012-01-13| 827.89
#2012-01-16| .
#2012-01-17| 846.08
#2012-01-18| 859.53
#2012-01-19| 867.85
#2012-01-20| 868.88
#2012-01-23| 887.41
#2012-01-24| 879.85
#2012-01-25| 881.35
#2012-01-26| 918.55
#2012-01-27| 918.24
#2012-01-30| 913.90
#2012-01-31| 926.48
#2012-02-01| 953.35
#2012-02-02| 956.50
#2012-02-03| 961.71
#2012-02-06| 968.28
#2012-02-07| 970.33
#2012-02-08| 981.97
#2012-02-09| 971.04
#2012-02-10| 946.85
#2012-02-13| 965.60
#2012-02-14| 961.69
#2012-02-15| 963.12
#2012-02-16| 951.83
#2012-02-17| 975.55
#2012-02-20| .
#2012-02-21| 976.37
#2012-02-22| 968.10
#2012-02-23| 966.96
#2012-02-24| 986.85
#2012-02-27| 976.85
#2012-02-28| 983.53
#2012-02-29| 995.78
#2012-03-01| 988.08
#2012-03-02| 984.14
#2012-03-05| 976.89
#2012-03-06| 942.39
#2012-03-07| 945.67
#2012-03-08| 960.78
#2012-03-09| 953.71
#2012-03-12| 954.88
#2012-03-13| 962.24
#2012-03-14| 971.67
#2012-03-15| 979.00
#2012-03-16| 989.82
#2012-03-19| 985.11
#2012-03-20| 969.58
#2012-03-21| 967.16
#2012-03-22| 952.97
#2012-03-23| 965.65
#2012-03-26| 988.71
#2012-03-27| 982.31
#2012-03-28| 964.56
#2012-03-29| 952.08
#2012-03-30| 963.02
#2012-04-02| 972.73
#2012-04-03| 985.46
#2012-04-04| 959.06
#2012-04-05| 953.46
#2012-04-06| .
#2012-04-09| 943.87
#2012-04-10| 930.91
#2012-04-11| 938.27
#2012-04-12| 948.48
#2012-04-13| 944.87
#2012-04-16| 940.30
#2012-04-17| 947.51
#2012-04-18| 940.15
#2012-04-19| 942.67
#2012-04-20| 943.39
#2012-04-23| 923.70
#2012-04-24| 927.70
#2012-04-25| 934.11
#2012-04-26| 936.86
#2012-04-27| 946.20
#2012-04-30| 946.58
#2012-05-01| 948.30
#2012-05-02| 935.64
#2012-05-03| 933.90
#2012-05-04| 917.04
#2012-05-07| 909.01
#2012-05-08| 897.07
#2012-05-09| 884.18
#2012-05-10| 896.10
#2012-05-11| 892.16
#2012-05-14| 860.08
#2012-05-15| 854.62
#2012-05-16| 852.04
#2012-05-17| 830.42
#2012-05-18| 824.09
#2012-05-21| 831.15
#2012-05-22| 839.69
#2012-05-23| 802.58
#2012-05-24| 803.33
#2012-05-25| 797.29
#2012-05-28| .
#2012-05-29| 816.62
#2012-05-30| 795.48
#2012-05-31| 787.75
#2012-06-01| 782.48
#2012-06-04| 794.96
#2012-06-05| 796.06
#2012-06-06| 817.14
#2012-06-07| 830.78
#2012-06-08| 835.38
#2012-06-11| 839.96
#2012-06-12| 839.13
#2012-06-13| 851.13
#2012-06-14| 850.25
#2012-06-15| 862.60
#2012-06-18| 861.98
#2012-06-19| 879.46
#2012-06-20| 878.27
#2012-06-21| 872.92
#2012-06-22| 864.10
#2012-06-25| 849.98
#2012-06-26| 863.03
#2012-06-27| 868.99
#2012-06-28| 852.42
#2012-06-29| 889.97
#2012-07-02| 887.08
#2012-07-03| 901.39
#2012-07-04| .
#2012-07-05| 886.01
#2012-07-06| 877.86
#2012-07-09| 870.12
#2012-07-10| 878.11
#2012-07-11| 879.00
#2012-07-12| 865.03
#2012-07-13| 878.14
#2012-07-16| 878.22
#2012-07-17| 880.43
#2012-07-18| 884.02
#2012-07-19| 888.50
#2012-07-20| 875.27
#2012-07-23| 846.96
#2012-07-24| 847.91
#2012-07-25| 850.53
#2012-07-26| 870.93
#2012-07-27| 888.63
#2012-07-30| 894.45
#2012-07-31| 897.09
#2012-08-01| 895.04
#2012-08-02| 883.46
#2012-08-03| 910.92
#2012-08-06| 923.27
#2012-08-07| 918.75
#2012-08-08| 920.78
#2012-08-09| 925.40
#2012-08-10| 923.14
#2012-08-13| 919.57
#2012-08-14| 914.38
#2012-08-15| 915.99
#2012-08-16| 923.67
#2012-08-17| 919.36
#2012-08-20| 919.73
#2012-08-21| 933.93
#2012-08-22| 929.62
#2012-08-23| 937.54
#2012-08-24| 927.28
#2012-08-27| 928.07
#2012-08-28| 927.63
#2012-08-29| 909.38
#2012-08-30| 900.45
#2012-08-31| 919.48
#2012-09-03| .
#2012-09-04| 915.09
#2012-09-05| 918.68
#2012-09-06| 936.35
#2012-09-07| 956.90
#2012-09-10| 959.80
#2012-09-11| 965.53
#2012-09-12| 966.22
#2012-09-13| 962.13
#2012-09-14| 999.61
#2012-09-17| 995.52
#2012-09-18| 986.31
#2012-09-19| 975.92
#2012-09-20| 967.96
#2012-09-21| 973.02
#2012-09-24| 960.44
#2012-09-25| 970.03
#2012-09-26| 948.65
#2012-09-27| 954.02
#2012-09-28| 953.87
#2012-10-01| 966.80
#2012-10-02| 969.53
#2012-10-03| 962.91
#2012-10-04| 962.59
#2012-10-05| 974.73
#2012-10-08| 961.67
#2012-10-09| 956.71
#2012-10-10| 955.96
#2012-10-11| 961.49
#2012-10-12| 964.17
#2012-10-15| 962.51
#2012-10-16| 975.52
#2012-10-17| 985.20
#2012-10-18| 984.50
#2012-10-19| 977.58
#2012-10-22| 976.61
#2012-10-23| 957.61
#2012-10-24| 953.21
#2012-10-25| 958.07
#2012-10-26| 955.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.40
#2012-11-01| 969.03
#2012-11-02| 967.03
#2012-11-05| 966.20
#2012-11-06| 966.46
#2012-11-07| 955.03
#2012-11-08| 955.44
#2012-11-09| 950.86
#2012-11-12| 949.22
#2012-11-13| 941.23
#2012-11-14| 939.96
#2012-11-15| 947.49
#2012-11-16| 940.35
#2012-11-19| 956.82
#2012-11-20| 959.32
#2012-11-21| 963.00
#2012-11-22| .
#2012-11-23| 975.67
#2012-11-26| 981.95
#2012-11-27| 980.78
#2012-11-28| 979.86
#2012-11-29| 990.46
#2012-11-30|1000.00
#2012-12-03|1016.51
#2012-12-04|1020.32
#2012-12-05|1021.71
#2012-12-06|1025.02
#2012-12-07|1020.34
#2012-12-10|1032.10
#2012-12-11|1039.43
#2012-12-12|1046.95
#2012-12-13|1043.88
#2012-12-14|1044.16
#2012-12-17|1049.10
#2012-12-18|1056.19
#2012-12-19|1059.00
#2012-12-20|1060.84
#2012-12-21|1045.70
#2012-12-24|1049.07
#2012-12-25|1052.21
#2012-12-26|1057.26
#2012-12-27|1064.76
#2012-12-28|1066.53
#2012-12-31|1064.46
#2013-01-01|1064.46
#2013-01-02|1082.17
#2013-01-03|1076.83
#2013-01-04|1070.93
#2013-01-07|1076.98
#2013-01-08|1077.08
#2013-01-09|1087.95
#2013-01-10|1091.41
#2013-01-11|1094.85
#2013-01-14|1105.11
#2013-01-15|1104.04
#2013-01-16|1107.26
#2013-01-17|1116.85
#2013-01-18|1113.75
#2013-01-21|1119.94
#2013-01-22|1114.72
#2013-01-23|1120.52
#2013-01-24|1130.72
#2013-01-25|1135.06
#2013-01-28|1114.33
#2013-01-29|1124.38
#2013-01-30|1111.64
#2013-01-31|1115.73
#2013-02-01|1132.38
#2013-02-04|1124.62
#2013-02-05|1126.47
#2013-02-06|1120.83
#2013-02-07|1102.99
#2013-02-08|1105.93
#2013-02-11|1091.72
#2013-02-12|1095.01
#2013-02-13|1104.37
#2013-02-14|1095.03
#2013-02-15|1102.06
#2013-02-18|1103.11
#2013-02-19|1100.89
#2013-02-20|1095.77
#2013-02-21|1075.25
#2013-02-22|1072.40
#2013-02-25|1082.75
#2013-02-26|1068.73
#2013-02-27|1077.22
#2013-02-28|1091.27
#2013-03-01|1092.20
#2013-03-04|1093.55
#2013-03-05|1105.93
#2013-03-06|1108.69
#2013-03-07|1108.35
#2013-03-08|1107.69
#2013-03-11|1108.03
#2013-03-12|1112.77
#2013-03-13|1101.37
#2013-03-14|1101.00
#2013-03-15|1109.64
#2013-03-18|1095.08
#2013-03-19|1083.37
#2013-03-20|1088.75
#2013-03-21|1081.82
#2013-03-22|1077.29
#2013-03-25|1070.87
#2013-03-26|1066.14
#2013-03-27|1065.69
#2013-03-28|1078.32
#2013-03-29|1084.58
#2013-04-01|1083.43
#2013-04-02|1085.12
#2013-04-03|1071.81
#2013-04-04|1064.46
#2013-04-05|1070.31
#2013-04-08|1078.12
#2013-04-09|1079.79
#2013-04-10|1087.89
#2013-04-11|1088.72
#2013-04-12|1079.25
#2013-04-15|1068.01
#2013-04-16|1063.45
#2013-04-17|1050.63
#2013-04-18|1041.02
#2013-04-19|1040.05
#2013-04-22|1041.68
#2013-04-23|1038.49
#2013-04-24|1051.97
#2013-04-25|1058.76
#2013-04-26|1061.02
#2013-04-29|1072.28
#2013-04-30|1085.91
#2013-05-01|1084.44
#2013-05-02|1094.34
#2013-05-03|1092.34
#2013-05-06|1095.98
#2013-05-07|1098.92
#2013-05-08|1107.75
#2013-05-09|1105.34
#2013-05-10|1097.13
#2013-05-13|1096.99
#2013-05-14|1115.35
#2013-05-15|1110.36
#2013-05-16|1110.01
#2013-05-17|1111.70
#2013-05-20|1115.50
#2013-05-21|1116.40
#2013-05-22|1123.67
#2013-05-23|1104.41
#2013-05-24|1117.15
#2013-05-27|1128.85
#2013-05-28|1131.24
#2013-05-29|1112.89
#2013-05-30|1107.32
#2013-05-31|1103.29
#2013-06-03|1060.61
#2013-06-04|1094.66
#2013-06-05|1085.84
#2013-06-06|1063.96
#2013-06-07|1099.13
#2013-06-10|1077.42
#2013-06-11|1069.92
#2013-06-12|1081.46
#2013-06-13|1071.38
#2013-06-14|1097.17
#2013-06-17|1093.92
#2013-06-18|1087.20
#2013-06-19|1082.69
#2013-06-20|1015.19
#2013-06-21|1000.84
#2013-06-24| 989.04
#2013-06-25| 998.77
#2013-06-26|1007.69
#2013-06-27|1016.56
#2013-06-28|1026.91
#2013-07-01|1036.61
#2013-07-02|1042.61
#2013-07-03|1029.71
#2013-07-04|1041.14
#2013-07-05|1023.48
#2013-07-08|1018.65
#2013-07-09|1017.48
#2013-07-10|1020.13
#2013-07-11|1034.80
#2013-07-12|1049.78
#2013-07-15|1065.85
#2013-07-16|1077.97
#2013-07-17|1082.42
#2013-07-18|1075.76
#2013-07-19|1074.56
#2013-07-22|1081.85
#2013-07-23|1088.59
#2013-07-24|1084.64
#2013-07-25|1070.72
#2013-07-26|1063.96
#2013-07-29|1072.97
#2013-07-30|1070.75
#2013-07-31|1061.51
#2013-08-01|1067.67
#2013-08-02|1090.02
#2013-08-05|1097.36
#2013-08-06|1092.52
#2013-08-07|1096.28
#2013-08-08|1113.45
#2013-08-09|1111.94
#2013-08-12|1119.17
#2013-08-13|1118.47
#2013-08-14|1127.58
#2013-08-15|1110.44
#2013-08-16|1115.39
#2013-08-19|1101.27
#2013-08-20|1092.77
#2013-08-21|1068.83
#2013-08-22|1069.81
#2013-08-23|1068.05
#2013-08-26|1065.89
#2013-08-27|1023.72
#2013-08-28|1005.86
#2013-08-29|1009.77
#2013-08-30|1007.30
#2013-09-02|1025.22
#2013-09-03|1010.28
#2013-09-04|1005.93
#2013-09-05| 989.99
#2013-09-06| 993.63
#2013-09-09|1030.62
#2013-09-10|1061.40
#2013-09-11|1070.82
#2013-09-12|1079.38
#2013-09-13|1068.92
#2013-09-16|1084.76
#2013-09-17|1090.22
#2013-09-18|1083.90
#2013-09-19|1133.40
#2013-09-20|1121.24
#2013-09-23|1115.89
#2013-09-24|1112.49
#2013-09-25|1122.08
#2013-09-26|1117.03
#2013-09-27|1118.42
#2013-09-30|1107.97
#2013-10-01|1121.72
#2013-10-02|1121.52
#2013-10-03|1125.94
#2013-10-04|1125.17
#2013-10-07|1126.58
#2013-10-08|1126.81
#2013-10-09|1117.05
#2013-10-10|1141.19
#2013-10-11|1142.94
#2013-10-14|1146.81
#2013-10-15|1149.75
#2013-10-16|1156.51
#2013-10-17|1165.07
#2013-10-18|1167.86
#2013-10-21|1184.31
#2013-10-22|1199.66
#2013-10-23|1182.65
#2013-10-24|1190.87
#2013-10-25|1188.25
#2013-10-28|1189.87
#2013-10-29|1187.18
#2013-10-30|1185.84
#2013-10-31|1166.32
#2013-11-01|1153.25
#2013-11-04|1155.44
#2013-11-05|1140.33
#2013-11-06|1148.75
#2013-11-07|1138.39
#2013-11-08|1122.90
#2013-11-11|1113.75
#2013-11-12|1117.31
#2013-11-13|1105.69
#2013-11-14|1120.23
#2013-11-15|1127.82
#2013-11-18|1149.93
#2013-11-19|1146.09
#2013-11-20|1146.76
#2013-11-21|1134.08
#2013-11-22|1146.83
#2013-11-25|1150.79
#2013-11-26|1153.30
#2013-11-27|1143.23
#2013-11-28|1140.38
#2013-11-29|1146.82
#2013-12-02|1133.99
#2013-12-03|1121.39
#2013-12-04|1121.94
#2013-12-05|1127.92
#2013-12-06|1137.68
#2013-12-09|1141.47
#2013-12-10|1141.47
#2013-12-11|1137.30
#2013-12-12|1122.24
#2013-12-13|1127.83
#2013-12-16|1137.73
#2013-12-17|1115.89
#2013-12-18|1117.18
#2013-12-19|1101.94
#2013-12-20|1096.21
#2013-12-23|1104.54
#2013-12-24|1109.83
#2013-12-25|1098.14
#2013-12-26|1092.07
#2013-12-27|1088.63
#2013-12-30|1105.90
#2013-12-31|1099.59
#2014-01-01|1099.59
#2014-01-02|1091.45
#2014-01-03|1081.64
#2014-01-06|1078.11
#2014-01-07|1075.69
#2014-01-08|1072.61
#2014-01-09|1068.02
#2014-01-10|1083.41
#2014-01-13|1094.16
#2014-01-14|1089.92
#2014-01-15|1085.05
#2014-01-16|1076.32
#2014-01-17|1064.83
#2014-01-20|1055.43
#2014-01-21|1054.39
#2014-01-22|1058.42
#2014-01-23|1050.94
#2014-01-24|1029.23
#2014-01-27|1020.38
#2014-01-28|1024.27
#2014-01-29|1007.37
#2014-01-30|1006.70
#2014-01-31| 998.73
#2014-02-03| 990.71
#2014-02-04| 993.03
#2014-02-05|1003.84
#2014-02-06|1022.09
#2014-02-07|1023.70
#2014-02-10|1022.93
#2014-02-11|1029.41
#2014-02-12|1039.97
#2014-02-13|1032.85
#2014-02-14|1038.14
#2014-02-17|1043.91
#2014-02-18|1033.49
#2014-02-19|1022.64
#2014-02-20|1017.05
#2014-02-21|1020.57
#2014-02-24|1024.65
#2014-02-25|1009.28
#2014-02-26| 992.41
#2014-02-27| 990.13
#2014-02-28|1002.25
#2014-03-03| 928.86
#2014-03-04| 963.83
#2014-03-05| 958.74
#2014-03-06| 970.71
#2014-03-07| 952.02
#2014-03-10| 945.92
#2014-03-11| 945.24
#2014-03-12| 931.81
#2014-03-13| 921.18
#2014-03-14| 906.13
#2014-03-17| 931.38
#2014-03-18| 941.93
#2014-03-19| 951.73
#2014-03-20| 947.19
#2014-03-21| 945.37
#2014-03-24| 945.94
#2014-03-25| 955.20
#2014-03-26| 980.63
#2014-03-27| 973.50
#2014-03-28| 985.02
#2014-03-31|1015.80
#2014-04-01|1027.96
#2014-04-02|1024.83
#2014-04-03|1023.92
#2014-04-04|1031.25
#2014-04-07|1022.23
#2014-04-08|1034.98
#2014-04-09|1023.33
#2014-04-10|1042.32
#2014-04-11|1028.93
#2014-04-14|1022.32
#2014-04-15|1004.38
#2014-04-16|1007.01
#2014-04-17|1022.78
#2014-04-18|1022.92
#2014-04-21|1018.05
#2014-04-22|1023.56
#2014-04-23|1018.86
#2014-04-24|1011.15
#2014-04-25| 998.95
#2014-04-28|1008.35
#2014-04-29|1020.26
#2014-04-30|1030.73
#2014-05-01|1032.84
#2014-05-02|1039.19
#2014-05-05|1029.66
#2014-05-06|1042.07
#2014-05-07|1048.63
#2014-05-08|1052.16
#2014-05-09|1038.60
#2014-05-12|1044.96
#2014-05-13|1056.30
#2014-05-14|1063.49
#2014-05-15|1057.95
#2014-05-16|1059.22
#2014-05-19|1066.90
#2014-05-20|1063.64
#2014-05-21|1076.34
#2014-05-22|1097.09
#2014-05-23|1106.08
#2014-05-26|1109.18
#2014-05-27|1087.19
#2014-05-28|1086.03
#2014-05-29|1105.01
#2014-05-30|1099.36
#2014-06-02|1099.27
#2014-06-03|1087.66
#2014-06-04|1084.78
#2014-06-05|1099.88
#2014-06-06|1116.35
#2014-06-09|1115.48
#2014-06-10|1122.27
#2014-06-11|1100.15
#2014-06-12|1099.47
#2014-06-13|1087.53
#2014-06-16|1074.19
#2014-06-17|1073.51
#2014-06-18|1090.50
#2014-06-19|1100.46
#2014-06-20|1084.24
#2014-06-23|1093.22
#2014-06-24|1100.23
#2014-06-25|1087.95
#2014-06-26|1078.19
#2014-06-27|1077.87
#2014-06-30|1085.07
#2014-07-01|1077.98
#2014-07-02|1079.04
#2014-07-03|1079.65
#2014-07-04|1073.97
#2014-07-07|1087.22
#2014-07-08|1087.93
#2014-07-09|1092.43
#2014-07-10|1074.86
#2014-07-11|1078.62
#2014-07-14|1090.08
#2014-07-15|1089.17
#2014-07-16|1094.59
#2014-07-17|1080.64
#2014-07-18|1071.37
#2014-07-21|1068.35
#2014-07-22|1083.51
#2014-07-23|1086.77
#2014-07-24|1086.70
#2014-07-25|1084.24
#2014-07-28|1074.21
#2014-07-29|1065.65
#2014-07-30|1054.21
#2014-07-31|1041.69
#2014-08-01|1044.10
#2014-08-04|1049.09
#2014-08-05|1034.87
#2014-08-06|1013.17
#2014-08-07|1002.23
#2014-08-08|1005.82
#2014-08-11|1016.89
#2014-08-12|1013.45
#2014-08-13|1022.53
#2014-08-14|1027.03
#2014-08-15|1020.46
#2014-08-18|1029.69
#2014-08-19|1039.74
#2014-08-20|1034.83
#2014-08-21|1044.25
#2014-08-22|1038.49
#2014-08-25|1040.10
#2014-08-26|1049.57
#2014-08-27|1049.57
#2014-08-28|1029.73
#2014-08-29|1028.28
#2014-09-01|1031.95
#2014-09-02|1025.23
#2014-09-03|1053.91
#2014-09-04|1052.32
#2014-09-05|1051.41
#2014-09-08|1048.22
#2014-09-09|1030.76
#2014-09-10|1030.96
#2014-09-11|1021.30
#2014-09-12|1014.78
#2014-09-15|1014.15
#2014-09-16|1017.54
#2014-09-17|1029.12
#2014-09-18|1017.97
#2014-09-19|1017.85
#2014-09-22|1009.05
#2014-09-23|1008.60
#2014-09-24|1003.79
#2014-09-25| 994.55
#2014-09-26| 984.96
#2014-09-29| 984.58
#2014-09-30| 984.11
#2014-10-01| 976.85
#2014-10-02| 971.86
#2014-10-03| 963.77
#2014-10-06| 979.12
#2014-10-07| 978.36
#2014-10-08| 961.74
#2014-10-09| 974.06
#2014-10-10| 950.33
#2014-10-13| 954.03
#2014-10-14| 950.04
#2014-10-15| 951.88
#2014-10-16| 943.44
#2014-10-17| 952.44
#2014-10-20| 950.36
#2014-10-21| 958.90
#2014-10-22| 951.55
#2014-10-23| 951.46
#2014-10-24| 957.63
#2014-10-27| 959.27
#2014-10-28| 966.42
#2014-10-29| 966.47
#2014-10-30| 966.87
#2014-10-31| 963.82
#2014-11-03| 954.87
#2014-11-04| 957.93
#2014-11-05| 946.75
#2014-11-06| 937.94
#2014-11-07| 925.13
#2014-11-10| 931.29
#2014-11-11| 929.31
#2014-11-12| 936.58
#2014-11-13| 931.06
#2014-11-14| 935.98
#2014-11-17| 935.35
#2014-11-18| 949.86
#2014-11-19| 950.72
#2014-11-20| 958.35
#2014-11-21| 960.34
#2014-11-24| 960.79
#2014-11-25| 964.90
#2014-11-26| 959.62
#2014-11-27| 955.24
#2014-11-28| 956.57
#2014-12-01| 951.47
#2014-12-02| 947.12
#2014-12-03| 955.38
#2014-12-04| 953.72
#2014-12-05| 944.17
#2014-12-08| 932.26
#2014-12-09| 923.18
#2014-12-10| 916.60
#2014-12-11| 907.67
#2014-12-12| 897.80
#2014-12-15| 872.13
#2014-12-16| 839.65
#2014-12-17| 853.60
#2014-12-18| 862.95
#2014-12-19| 856.52
#2014-12-22| 874.75
#2014-12-23| 876.23
#2014-12-24| 871.47
#2014-12-25| 870.65
#2014-12-26| 868.25
#2014-12-29| 865.09
#2014-12-30| 872.31
#2014-12-31| 857.71
#2015-01-01| 857.71
#2015-01-02| 859.99
#2015-01-05| 859.39
#2015-01-06| 861.72
#2015-01-07| 859.29
#2015-01-08| 873.75
#2015-01-09| 864.81
#2015-01-12| 858.79
#2015-01-13| 855.04
#2015-01-14| 853.97
#2015-01-15| 827.25
#2015-01-16| 816.40
#2015-01-19| 816.28
#2015-01-20| 816.97
#2015-01-21| 832.43
#2015-01-22| 849.61
#2015-01-23| 853.78
#2015-01-26| 846.23
#2015-01-27| 850.28
#2015-01-28| 842.68
#2015-01-29| 834.32
#2015-01-30| 835.43
#2015-02-02| 835.63
#2015-02-03| 854.37
#2015-02-04| 840.00
#2015-02-05| 845.70
#2015-02-06| 848.42
#2015-02-09| 842.29
#2015-02-10| 834.88
#2015-02-11| 830.11
#2015-02-12| 848.08
#2015-02-13| 863.10
#2015-02-16| 868.09
#2015-02-17| 865.23
#2015-02-18| 875.94
#2015-02-19| 879.67
#2015-02-20| 874.75
#2015-02-23| 874.41
#2015-02-24| 877.34
#2015-02-25| 874.23
#2015-02-26| 870.46
#2015-02-27| 867.44
#2015-03-02| 858.45
#2015-03-03| 853.25
#2015-03-04| 838.92
#2015-03-05| 838.70
#2015-03-06| 830.28
#2015-03-09| 831.11
#2015-03-10| 800.02
#2015-03-11| 805.69
#2015-03-12| 811.07
#2015-03-13| 787.96
#2015-03-16| 796.02
#2015-03-17| 806.18
#2015-03-18| 813.20
#2015-03-19| 826.68
#2015-03-20| 835.96
#2015-03-23| 850.70
#2015-03-24| 861.99
#2015-03-25| 872.38
#2015-03-26| 861.40
#2015-03-27| 851.98
#2015-03-30| 858.78
#2015-03-31| 848.62
#2015-04-01| 854.10
#2015-04-02| 874.93
#2015-04-03| 880.94
#2015-04-06| 891.48
#2015-04-07| 896.08
#2015-04-08| 901.48
#2015-04-09| 893.35
#2015-04-10| 903.61
#2015-04-13| 909.90
#2015-04-14| 915.79
#2015-04-15| 919.27
#2015-04-16| 934.82
#2015-04-17| 910.67
#2015-04-20| 920.74
#2015-04-21| 928.64
#2015-04-22| 924.85
#2015-04-23| 935.75
#2015-04-24| 942.31
#2015-04-27| 953.12
#2015-04-28| 954.62
#2015-04-29| 951.27
#2015-04-30| 951.25
#2015-05-01| 946.66
#2015-05-04| 945.96
#2015-05-05| 958.51
#2015-05-06| 968.43
#2015-05-07| 959.11
#2015-05-08| 959.25
#2015-05-11| 949.42
#2015-05-12| 962.01
#2015-05-13| 971.32
#2015-05-14| 970.95
#2015-05-15| 986.70
#2015-05-18| 978.55
#2015-05-19| 962.26
#2015-05-20| 955.69
#2015-05-21| 952.45
#2015-05-22| 944.61
#2015-05-25| 933.98
#2015-05-26| 921.06
#2015-05-27| 921.72
#2015-05-28| 912.92
#2015-05-29| 918.57
#2015-06-01| 895.90
#2015-06-02| 908.64
#2015-06-03| 903.18
#2015-06-04| 900.81
#2015-06-05| 892.32
#2015-06-08| 882.80
#2015-06-09| 888.13
#2015-06-10| 908.98
#2015-06-11| 904.92
#2015-06-12| 893.63
#2015-06-15| 895.95
#2015-06-16| 896.89
#2015-06-17| 888.92
#2015-06-18| 898.63
#2015-06-19| 891.03
#2015-06-22| 912.25
#2015-06-23| 900.24
#2015-06-24| 899.43
#2015-06-25| 891.39
#2015-06-26| 892.46
#2015-06-29| 878.43
#2015-06-30| 887.64
#2015-07-01| 883.69
#2015-07-02| 887.00
#2015-07-03| 877.54
#2015-07-06| 868.80
#2015-07-07| 841.95
#2015-07-08| 840.18
#2015-07-09| 853.53
#2015-07-10| 878.10
#2015-07-13| 881.54
#2015-07-14| 886.85
#2015-07-15| 885.86
#2015-07-16| 895.90
#2015-07-17| 891.15
#2015-07-20| 876.25
#2015-07-21| 878.70
#2015-07-22| 867.82
#2015-07-23| 866.30
#2015-07-24| 857.29
#2015-07-27| 856.54
#2015-07-28| 856.23
#2015-07-29| 862.03
#2015-07-30| 856.93
#2015-07-31| 871.45
#2015-08-03| 859.94
#2015-08-04| 858.16
#2015-08-05| 860.77
#2015-08-06| 846.78
#2015-08-07| 849.51
#2015-08-10| 854.87
#2015-08-11| 858.38
#2015-08-12| 862.61
#2015-08-13| 857.45
#2015-08-14| 858.70
#2015-08-17| 852.87
#2015-08-18| 843.13
#2015-08-19| 844.96
#2015-08-20| 849.64
#2015-08-21| 837.22
#2015-08-24| 803.87
#2015-08-25| 817.83
#2015-08-26| 811.64
#2015-08-27| 828.46
#2015-08-28| 836.55
#2015-08-31| 840.32
#2015-09-01| 831.67
#2015-09-02| 819.41
#2015-09-03| 828.47
#2015-09-04| 819.08
#2015-09-07| 812.68
#2015-09-08| 817.72
#2015-09-09| 821.26
#2015-09-10| 834.71
#2015-09-11| 835.06
#2015-09-14| 845.83
#2015-09-15| 845.25
#2015-09-16| 855.05
#2015-09-17| 851.27
#2015-09-18| 853.89
#2015-09-21| 851.41
#2015-09-22| 833.32
#2015-09-23| 828.96
#2015-09-24| 824.06
#2015-09-25| 827.50
#2015-09-28| 815.24
#2015-09-29| 821.95
#2015-09-30| 828.38
#2015-10-01| 827.23
#2015-10-02| 819.71
#2015-10-05| 842.01
#2015-10-06| 856.59
#2015-10-07| 871.82
#2015-10-08| 874.95
#2015-10-09| 891.15
#2015-10-12| 893.40
#2015-10-13| 888.57
#2015-10-14| 890.90
#2015-10-15| 897.14
#2015-10-16| 893.72
#2015-10-19| 894.56
#2015-10-20| 899.89
#2015-10-21| 885.67
#2015-10-22| 885.46
#2015-10-23| 886.21
#2015-10-26| 885.49
#2015-10-27| 872.53
#2015-10-28| 876.29
#2015-10-29| 858.99
#2015-10-30| 870.99
#2015-11-02| 894.21
#2015-11-03| 894.69
#2015-11-04| 894.04
#2015-11-05| 882.88
#2015-11-06| 857.36
#2015-11-09| 863.17
#2015-11-10| 863.35
#2015-11-11| 869.62
#2015-11-12| 861.86
#2015-11-13| 846.71
#2015-11-16| 842.38
#2015-11-17| 859.15
#2015-11-18| 861.63
#2015-11-19| 874.75
#2015-11-20| 881.08
#2015-11-23| 876.11
#2015-11-24| 850.11
#2015-11-25| 849.40
#2015-11-26| 845.37
#2015-11-27| 837.17
#2015-11-30| 834.28
#2015-12-01| 837.96
#2015-12-02| 824.88
#2015-12-03| 830.01
#2015-12-04| 822.47
#2015-12-07| 815.18
#2015-12-08| 800.57
#2015-12-09| 800.23
#2015-12-10| 790.55
#2015-12-11| 771.77
#2015-12-14| 764.19
#2015-12-15| 782.02
#2015-12-16| 798.49
#2015-12-17| 808.68
#2015-12-18| 807.89
#2015-12-21| 814.87
#2015-12-22| 813.48
#2015-12-23| 822.81
#2015-12-24| 825.56
#2015-12-25| 825.45
#2015-12-28| 824.29
#2015-12-29| 827.77
#2015-12-30| 815.17
#2015-12-31| 805.01
#2016-01-01| 805.01
#2016-01-04| 787.14
#2016-01-05| 790.97
#2016-01-06| 786.71
#2016-01-07| 784.79
#2016-01-08| 780.45
#2016-01-11| 773.63
#2016-01-12| 779.68
#2016-01-13| 788.42
#2016-01-14| 780.75
#2016-01-15| 762.77
#2016-01-18| 747.52
#2016-01-19| 758.69
#2016-01-20| 738.32
#2016-01-21| 735.77
#2016-01-22| 753.00
#2016-01-25| 750.20
#2016-01-26| 757.65
#2016-01-27| 767.08
#2016-01-28| 775.20
#2016-01-29| 788.32
#2016-02-01| 790.02
#2016-02-02| 771.96
#2016-02-03| 781.55
#2016-02-04| 800.59
#2016-02-05| 795.43
#2016-02-08| 777.11
#2016-02-09| 774.32
#2016-02-10| 779.23
#2016-02-11| 773.04
#2016-02-12| 776.33
#2016-02-15| 778.94
#2016-02-16| 772.80
#2016-02-17| 796.37
#2016-02-18| 799.69
#2016-02-19| 786.31
#2016-02-22| 805.18
#2016-02-23| 803.64
#2016-02-24| 794.21
#2016-02-25| 805.77
#2016-02-26| 799.29
#2016-02-29| 795.22
#2016-03-01| 801.30
#2016-03-02| 811.26
#2016-03-03| 825.06
#2016-03-04| 834.84
#2016-03-07| 841.22
#2016-03-08| 837.73
#2016-03-09| 848.31
#2016-03-10| 850.46
#2016-03-11| 864.44
#2016-03-14| 856.60
#2016-03-15| 852.47
#2016-03-16| 854.46
#2016-03-17| 890.18
#2016-03-18| 890.72
#2016-03-21| 891.49
#2016-03-22| 887.04
#2016-03-23| 872.09
#2016-03-24| 873.27
#2016-03-25| 873.83
#2016-03-28| 878.51
#2016-03-29| 881.08
#2016-03-30| 908.36
#2016-03-31| 915.57
#2016-04-01| 903.60
#2016-04-04| 911.78
#2016-04-05| 891.67
#2016-04-06| 883.75
#2016-04-07| 877.55
#2016-04-08| 888.34
#2016-04-11| 901.46
#2016-04-12| 896.74
#2016-04-13| 912.88
#2016-04-14| 908.98
#2016-04-15| 906.33
#2016-04-18| 911.62
#2016-04-19| 920.24
#2016-04-20| 913.69
#2016-04-21| 912.13
#2016-04-22| 907.71
#2016-04-25| 894.54
#2016-04-26| 898.92
#2016-04-27| 893.97
#2016-04-28| 902.10
#2016-04-29| 906.70
#2016-05-02| 900.63
#2016-05-03| 883.07
#2016-05-04| 866.34
#2016-05-05| 851.78
#2016-05-06| 848.77
#2016-05-09| 846.35
#2016-05-10| 844.79
#2016-05-11| 850.63
#2016-05-12| 844.22
#2016-05-13| 835.14
#2016-05-16| 845.39
#2016-05-17| 846.87
#2016-05-18| 836.89
#2016-05-19| 818.63
#2016-05-20| 822.35
#2016-05-23| 820.05
#2016-05-24| 840.63
#2016-05-25| 847.17
#2016-05-26| 844.58
#2016-05-27| 843.48
#2016-05-30| 847.02
#2016-05-31| 834.69
#2016-06-01| 825.04
#2016-06-02| 818.19
#2016-06-03| 850.35
#2016-06-06| 859.25
#2016-06-07| 868.63
#2016-06-08| 878.92
#2016-06-09| 861.77
#2016-06-10| 846.82
#2016-06-13| 838.17
#2016-06-14| 824.34
#2016-06-15| 834.45
#2016-06-16| 810.82
#2016-06-17| 824.84
#2016-06-20| 858.68
#2016-06-21| 852.47
#2016-06-22| 857.01
#2016-06-23| 872.71
#2016-06-24| 820.75
#2016-06-27| 805.23
#2016-06-28| 829.51
#2016-06-29| 843.14
#2016-06-30| 844.64
#2016-07-01| 848.22
#2016-07-04| 848.92
#2016-07-05| 841.37
#2016-07-06| 833.60
#2016-07-07| 844.11
#2016-07-08| 845.99
#2016-07-11| 864.52
#2016-07-12| 873.82
#2016-07-13| 875.88
#2016-07-14| 889.77
#2016-07-15| 884.83
#2016-07-18| 860.92
#2016-07-19| 857.50
#2016-07-20| 854.69
#2016-07-21| 844.08
#2016-07-22| 841.81
#2016-07-25| 853.11
#2016-07-26| 847.95
#2016-07-27| 853.63
#2016-07-28| 863.37
#2016-07-29| 865.38
#2016-08-01| 866.99
#2016-08-02| 869.76
#2016-08-03| 861.31
#2016-08-04| 871.00
#2016-08-05| 868.95
#2016-08-08| 885.91
#2016-08-09| 897.48
#2016-08-10| 900.04
#2016-08-11| 906.59
#2016-08-12| 906.30
#2016-08-15| 912.84
#2016-08-16| 916.55
#2016-08-17| 907.79
#2016-08-18| 910.97
#2016-08-19| 902.67
#2016-08-22| 899.62
#2016-08-23| 899.46
#2016-08-24| 889.22
#2016-08-25| 893.46
#2016-08-26| 901.53
#2016-08-29| 891.57
#2016-08-30| 890.25
#2016-08-31| 883.97
#2016-09-01| 876.94
#2016-09-02| 884.29
#2016-09-05| 895.94
#2016-09-06| 906.65
#2016-09-07| 909.99
#2016-09-08| 908.52
#2016-09-09| 889.12
#2016-09-12| 879.74
#2016-09-13| 874.96
#2016-09-14| 874.54
#2016-09-15| 881.28
#2016-09-16| 867.01
#2016-09-19| 883.36
#2016-09-20| 883.97
#2016-09-21| 890.60
#2016-09-22| 917.31
#2016-09-23| 911.64
#2016-09-26| 890.87
#2016-09-27| 884.53
#2016-09-28| 886.68
#2016-09-29| 887.91
#2016-09-30| 883.78
#2016-10-03| 896.05
#2016-10-04| 893.11
#2016-10-05| 893.60
#2016-10-06| 896.66
#2016-10-07| 898.92
#2016-10-10| 898.31
#2016-10-11| 886.04
#2016-10-12| 882.92
#2016-10-13| 876.82
#2016-10-14| 877.51
#2016-10-17| 869.85
#2016-10-18| 878.20
#2016-10-19| 891.06
#2016-10-20| 883.85
#2016-10-21| 877.03
#2016-10-24| 889.94
#2016-10-25| 891.74
#2016-10-26| 889.65
#2016-10-27| 884.50
#2016-10-28| 881.86
#2016-10-31| 882.17
#2016-11-01| 882.64
#2016-11-02| 870.22
#2016-11-03| 869.26
#2016-11-04| 852.98
#2016-11-07| 856.29
#2016-11-08| 863.49
#2016-11-09| 865.48
#2016-11-10| 855.68
#2016-11-11| 835.58
#2016-11-14| 812.63
#2016-11-15| 822.68
#2016-11-16| 820.65
#2016-11-17| 820.86
#2016-11-18| 814.35
#2016-11-21| 828.89
#2016-11-22| 835.95
#2016-11-23| 833.50
#2016-11-24| 831.97
#2016-11-25| 831.98
#2016-11-28| 833.31
#2016-11-29| 826.45
#2016-11-30| 835.07
#2016-12-01| 825.98
#2016-12-02| 826.07
#2016-12-05| 838.42
#2016-12-06| 860.34
#2016-12-07| 867.11
#2016-12-08| 872.37
#2016-12-09| 865.95
#2016-12-12| 879.74
#2016-12-13| 887.48
#2016-12-14| 880.43
#2016-12-15| 866.77
#2016-12-16| 860.27
#2016-12-19| 861.45
#2016-12-20| 867.07
#2016-12-21| 864.64
#2016-12-22| 862.66
#2016-12-23| 858.39
#2016-12-26| 860.26
#2016-12-27| 864.15
#2016-12-28| 869.41
#2016-12-29| 877.62
#2016-12-30| 881.70
#2017-01-02| 882.00
#2017-01-03| 878.17
#2017-01-04| 890.37
#2017-01-05| 896.37
#2017-01-06| 902.04
#2017-01-09| 891.49
#2017-01-10| 899.66
#2017-01-11| 896.98
#2017-01-12| 934.95
#2017-01-13| 928.52
#2017-01-16| 925.21
#2017-01-17| 927.87
#2017-01-18| 934.34
#2017-01-19| 920.63
#2017-01-20| 926.17
#2017-01-23| 927.98
#2017-01-24| 938.66
#2017-01-25| 944.01
#2017-01-26| 937.15
#2017-01-27| 946.76
#2017-01-30| 952.29
#2017-01-31| 952.30
#2017-02-01| 958.94
#2017-02-02| 967.77
#2017-02-03| 980.76
#2017-02-06| 970.90
#2017-02-07| 966.62
#2017-02-08| 967.20
#2017-02-09| 975.08
#2017-02-10| 977.24
#2017-02-13| 986.33
#2017-02-14| 979.16
#2017-02-15| 974.76
#2017-02-16| 978.04
#2017-02-17| 969.85
#2017-02-20| 971.80
#2017-02-21| 978.21
#2017-02-22| 976.64
#2017-02-23| 984.38
#2017-02-24| 964.19
#2017-02-27| 954.50
#2017-02-28| 950.76
#2017-03-01| 962.75
#2017-03-02| 949.95
#2017-03-03| 946.36
#2017-03-06| 943.95
#2017-03-07| 939.05
#2017-03-08| 932.47
#2017-03-09| 911.54
#2017-03-10| 921.24
#2017-03-13| 933.13
#2017-03-14| 936.46
#2017-03-15| 937.39
#2017-03-16| 970.48
#2017-03-17| 975.36
#2017-03-20| 973.26
#2017-03-21| 972.88
#2017-03-22| 960.77
#2017-03-23| 968.12
#2017-03-24| 973.80
#2017-03-27| 967.42
#2017-03-28| 978.37
#2017-03-29| 960.85
#2017-03-30| 966.06
#2017-03-31| 961.76
#2017-04-03| 961.38
#2017-04-04| 963.73
#2017-04-05| 969.34
#2017-04-06| 963.98
#2017-04-07| 949.15
#2017-04-10| 947.78
#2017-04-11| 943.58
#2017-04-12| 949.59
#2017-04-13| 947.61
#2017-04-14| 946.67
#2017-04-17| 953.65
#2017-04-18| 956.26
#2017-04-19| 957.65
#2017-04-20| 969.77
#2017-04-21| 965.01
#2017-04-24| 992.86
#2017-04-25|1011.07
#2017-04-26|1012.69
#2017-04-27|1011.43
#2017-04-28|1013.69
#2017-05-01|1016.76
#2017-05-02|1021.92
#2017-05-03|1003.71
#2017-05-04| 992.35
#2017-05-05|1002.93
#2017-05-08| 999.72
#2017-05-09|1004.38
#2017-05-10|1009.45
#2017-05-11|1001.47
#2017-05-12|1002.64
#2017-05-15|1015.37
#2017-05-16|1018.46
#2017-05-17|1014.05
#2017-05-18| 999.57
#2017-05-19|1016.28
#2017-05-22|1031.10
#2017-05-23|1039.45
#2017-05-24|1036.60
#2017-05-25|1042.69
#2017-05-26|1032.82
#2017-05-29|1031.18
#2017-05-30|1032.63
#2017-05-31|1027.61
#2017-06-01|1032.29
#2017-06-02|1048.94
#2017-06-05|1045.04
#2017-06-06|1045.35
#2017-06-07|1039.53
#2017-06-08|1042.52
#2017-06-09|1047.61
#2017-06-12|1044.32
#2017-06-13|1041.70
#2017-06-14|1053.18
#2017-06-15|1031.27
#2017-06-16|1029.77
#2017-06-19|1032.51
#2017-06-20|1022.89
#2017-06-21|1029.00
#2017-06-22|1036.12
#2017-06-23|1039.50
#2017-06-26|1047.72
#2017-06-27|1058.56
#2017-06-28|1058.54
#2017-06-29|1052.07
#2017-06-30|1055.23
#2017-07-03|1051.63
#2017-07-04|1050.77
#2017-07-05|1039.22
#2017-07-06|1044.73
#2017-07-07|1039.98
#2017-07-10|1047.93
#2017-07-11|1050.86
#2017-07-12|1072.19
#2017-07-13|1080.75
#2017-07-14|1092.14
#2017-07-17|1097.82
#2017-07-18|1100.44
#2017-07-19|1104.31
#2017-07-20|1103.18
#2017-07-21|1095.69
#2017-07-24|1087.55
#2017-07-25|1086.69
#2017-07-26|1089.41
#2017-07-27|1099.72
#2017-07-28|1097.40
#2017-07-31|1099.61
#2017-08-01|1100.40
#2017-08-02|1098.58
#2017-08-03|1098.02
#2017-08-04|1103.57
#2017-08-07|1116.03
#2017-08-08|1113.04
#2017-08-09|1104.84
#2017-08-10|1098.05
#2017-08-11|1093.09
#2017-08-14|1109.02
#2017-08-15|1091.20
#2017-08-16|1092.73
#2017-08-17|1098.31
#2017-08-18|1099.99
#2017-08-21|1116.26
#2017-08-22|1114.94
#2017-08-23|1119.71
#2017-08-24|1134.32
#2017-08-25|1146.88
#2017-08-28|1162.65
#2017-08-29|1156.67
#2017-08-30|1154.46
#2017-08-31|1154.92
#2017-09-01|1158.47
#2017-09-04|1157.71
#2017-09-05|1158.88
#2017-09-06|1159.68
#2017-09-07|1161.04
#2017-09-08|1153.94
#2017-09-11|1156.97
#2017-09-12|1153.10
#2017-09-13|1138.67
#2017-09-14|1134.61
#2017-09-15|1135.75
#2017-09-18|1126.94
#2017-09-19|1127.20
#2017-09-20|1137.46
#2017-09-21|1122.70
#2017-09-22|1129.62
#2017-09-25|1104.08
#2017-09-26|1096.60
#2017-09-27|1085.12
#2017-09-28|1093.84
#2017-09-29|1100.45
#2017-10-02|1102.83
#2017-10-03|1105.05
#2017-10-04|1104.41
#2017-10-05|1102.29
#2017-10-06|1096.49
#2017-10-09|1081.34
#2017-10-10|1095.92
#2017-10-11|1108.83
#2017-10-12|1114.31
#2017-10-13|1116.81
#2017-10-16|1117.71
#2017-10-17|1104.85
#2017-10-18|1101.32
#2017-10-19|1106.01
#2017-10-20|1101.30
#2017-10-23|1098.56
#2017-10-24|1092.64
#2017-10-25|1104.96
#2017-10-26|1098.27
#2017-10-27|1098.34
#2017-10-30|1105.76
#2017-10-31|1111.05
#2017-11-01|1108.13
#2017-11-02|1111.37
#2017-11-03|1099.69
#2017-11-06|1113.72
#2017-11-07|1114.03
#2017-11-08|1117.48
#2017-11-09|1112.73
#2017-11-10|1104.98
#2017-11-13|1089.36
#2017-11-14|1085.19
#2017-11-15|1073.97
#2017-11-16|1078.59
#2017-11-17|1079.22
#2017-11-20|1082.96
#2017-11-21|1094.43
#2017-11-22|1098.74
#2017-11-23|1100.73
#2017-11-24|1102.95
#2017-11-27|1111.58
#2017-11-28|1090.88
#2017-11-29|1080.80
#2017-11-30|1086.51
#2017-12-01|1080.54
#2017-12-04|1083.54
#2017-12-05|1090.55
#2017-12-06|1083.75
#2017-12-07|1086.75
#2017-12-08|1093.51
#2017-12-11|1097.91
#2017-12-12|1098.20
#2017-12-13|1096.53
#2017-12-14|1104.04
#2017-12-15|1105.85
#2017-12-18|1127.50
#2017-12-19|1126.10
#2017-12-20|1130.71
#2017-12-21|1135.74
#2017-12-22|1136.55
#2017-12-25|1141.12
#2017-12-26|1142.33
#2017-12-27|1149.05
#2017-12-28|1162.01
#2017-12-29|1163.51
#2018-01-01|1163.51
#2018-01-02|1177.07
#2018-01-03|1182.85
#2018-01-04|1208.95
#2018-01-05|1212.51
#2018-01-08|1207.75
#2018-01-09|1194.62
#2018-01-10|1182.52
#2018-01-11|1200.22
#2018-01-12|1211.83
#2018-01-15|1203.74
#2018-01-16|1215.77
#2018-01-17|1223.47
#2018-01-18|1235.07
#2018-01-19|1225.07
#2018-01-22|1242.53
#2018-01-23|1245.65
#2018-01-24|1252.31
#2018-01-25|1253.67
#2018-01-26|1250.34
#2018-01-29|1246.00
#2018-01-30|1238.29
#2018-01-31|1239.81
#2018-02-01|1244.06
#2018-02-02|1230.72
#2018-02-05|1229.62
#2018-02-06|1190.61
#2018-02-07|1199.73
#2018-02-08|1178.04
#2018-02-09|1157.92
#2018-02-12|1166.37
#2018-02-13|1169.22
#2018-02-14|1175.95
#2018-02-15|1193.22
#2018-02-16|1201.71
#2018-02-19|1199.50
#2018-02-20|1184.40
#2018-02-21|1189.42
#2018-02-22|1194.40
#2018-02-23|1197.98
#2018-02-26|1206.50
#2018-02-27|1195.04
#2018-02-28|1177.25
#2018-03-01|1173.69
#2018-03-02|1168.30
#2018-03-05|1175.13
#2018-03-06|1181.20
#2018-03-07|1192.50
#2018-03-08|1177.64
#2018-03-09|1188.38
#2018-03-12|1193.56
#2018-03-13|1199.26
#2018-03-14|1182.93
#2018-03-15|1178.31
#2018-03-16|1167.44
#2018-03-19|1146.57
#2018-03-20|1157.31
#2018-03-21|1166.85
#2018-03-22|1151.46
#2018-03-23|1145.03
#2018-03-26|1138.39
#2018-03-27|1143.08
#2018-03-28|1119.35
#2018-03-29|1128.09
#2018-03-30|1129.69
#2018-04-02|1126.99
#2018-04-03|1130.79
#2018-04-04|1124.43
#2018-04-05|1133.23
#2018-04-06|1133.01
#2018-04-09|1110.58
#2018-04-10|1088.90
#2018-04-11|1074.48
#2018-04-12|1098.93
#2018-04-13|1095.56
#2018-04-16|1100.50
#2018-04-17|1095.04
#2018-04-18|1124.85
#2018-04-19|1123.93
#2018-04-20|1109.07
#2018-04-23|1094.59
#2018-04-24|1089.57
#2018-04-25|1068.07
#2018-04-26|1064.17
#2018-04-27|1078.82
#2018-04-30|1064.52
#2018-05-01|1052.31
#2018-05-02|1043.43
#2018-05-03|1033.38
#2018-05-04|1029.39
#2018-05-07|1021.21
#2018-05-08| 998.49
#2018-05-09|1017.68
#2018-05-10|1039.67
#2018-05-11|1034.24
#2018-05-14|1042.38
#2018-05-15|1001.41
#2018-05-16|1009.40
#2018-05-17|1000.85
#2018-05-18| 989.46
#2018-05-21| 981.66
#2018-05-22| 986.76
#2018-05-23| 948.02
#2018-05-24| 955.66
#2018-05-25| 969.30
#2018-05-28| 991.56
#2018-05-29| 983.61
#2018-05-30| 990.20
#2018-05-31| 973.63
#2018-06-01| 959.48
#2018-06-04| 968.33
#2018-06-05| 962.15
#2018-06-06| 934.98
#2018-06-07| 954.73
#2018-06-08| 936.68
#2018-06-11| 935.84
#2018-06-12| 930.42
#2018-06-13| 916.81
#2018-06-14| 911.43
#2018-06-15| 893.81
#2018-06-18| 883.84
#2018-06-19| 874.34
#2018-06-20| 885.50
#2018-06-21| 881.28
#2018-06-22| 899.07
#2018-06-25| 889.72
#2018-06-26| 889.18
#2018-06-27| 891.69
#2018-06-28| 875.54
#2018-06-29| 887.30
#2018-07-02| 875.01
#2018-07-03| 878.83
#2018-07-04| 883.95
#2018-07-05| 895.27
#2018-07-06| 898.71
#2018-07-09| 908.30
#2018-07-10| 893.19
#2018-07-11| 872.15
#2018-07-12| 863.90
#2018-07-13| 869.63
#2018-07-16| 866.74
#2018-07-17| 874.89
#2018-07-18| 865.85
#2018-07-19| 861.77
#2018-07-20| 871.64
#2018-07-23| 877.83
#2018-07-24| 873.94
#2018-07-25| 884.04
#2018-07-26| 896.39
#2018-07-27| 899.66
#2018-07-30| 909.79
#2018-07-31| 896.80
#2018-08-01| 895.32
#2018-08-02| 867.62
#2018-08-03| 877.79
#2018-08-06| 866.54
#2018-08-07| 873.53
#2018-08-08| 872.15
#2018-08-09| 857.86
#2018-08-10| 802.63
#2018-08-13| 780.84
#2018-08-14| 803.53
#2018-08-15| 804.20
#2018-08-16| 805.25
#2018-08-17| 793.16
#2018-08-20| 798.90
#2018-08-21| 813.19
#2018-08-22| 811.38
#2018-08-23| 811.21
#2018-08-24| 815.67
#2018-08-27| 831.93
#2018-08-28| 839.89
#2018-08-29| 834.68
#2018-08-30| 814.75
#2018-08-31| 820.90
#2018-09-03| 817.27
#2018-09-04| 801.99
#2018-09-05| 792.14
#2018-09-06| 785.24
#2018-09-07| 780.37
#2018-09-10| 775.04
#2018-09-11| 776.94
#2018-09-12| 782.47
#2018-09-13| 797.26
#2018-09-14| 802.41
#2018-09-17| 791.97
#2018-09-18| 800.01
#2018-09-19| 811.56
#2018-09-20| 813.90
#2018-09-21| 818.69
#2018-09-24| 835.32
#2018-09-25| 830.57
#2018-09-26| 836.46
#2018-09-27| 848.47
#2018-09-28| 839.47
#2018-10-01| 838.53
#2018-10-02| 833.92
#2018-10-03| 833.32
#2018-10-04| 810.03
#2018-10-05| 812.21
#2018-10-08| 807.60
#2018-10-09| 808.79
#2018-10-10| 806.13
#2018-10-11| 805.46
#2018-10-12| 817.67
#2018-10-15| 826.31
#2018-10-16| 833.40
#2018-10-17| 834.81
#2018-10-18| 829.22
#2018-10-19| 819.91
#2018-10-22| 816.42
#2018-10-23| 801.88
#2018-10-24| 803.32
#2018-10-25| 804.28
#2018-10-26| 788.79
#2018-10-29| 791.43
#2018-10-30| 793.61
#2018-10-31| 792.47
#2018-11-01| 806.35
#2018-11-02| 815.98
#2018-11-05| 826.48
#2018-11-06| 821.24
#2018-11-07| 829.96
#2018-11-08| 818.67
#2018-11-09| 800.87
#2018-11-12| 795.39
#2018-11-13| 793.32
#2018-11-14| 808.80
#2018-11-15| 820.43
#2018-11-16| 819.56
#2018-11-19| 822.53
#2018-11-20| 805.86
#2018-11-21| 820.34
#2018-11-22| 829.48
#2018-11-23| 825.72
#2018-11-26| 819.26
#2018-11-27| 816.66
#2018-11-28| 822.77
#2018-11-29| 844.67
#2018-11-30| 839.50
#2018-12-03| 836.45
#2018-12-04| 834.68
#2018-12-05| 839.69
#2018-12-06| 830.67
#2018-12-07| 832.34
#2018-12-10| 822.34
#2018-12-11| 817.41
#2018-12-12| 819.72
#2018-12-13| 825.34
#2018-12-14| 815.70
#2018-12-17| 814.97
#2018-12-18| 827.54
#2018-12-19| 836.13
#2018-12-20| 826.58
#2018-12-21| 817.44
#2018-12-24| 817.55
#2018-12-25| 814.85
#2018-12-26| 811.42
#2018-12-27| 808.31
#2018-12-28| 809.83
#2018-12-31| 812.26
#2019-01-01| 812.26
#2019-01-02| 804.96
#2019-01-03| 799.75
#2019-01-04| 817.32
#2019-01-07| 828.27
#2019-01-08| 822.61
#2019-01-09| 826.57
#2019-01-10| 833.65
#2019-01-11| 834.83
#2019-01-14| 835.27
#2019-01-15| 840.48
#2019-01-16| 856.43
#2019-01-17| 858.58
#2019-01-18| 872.01
#2019-01-21| 865.50
#2019-01-22| 864.53
#2019-01-23| 874.96
#2019-01-24| 881.00
#2019-01-25| 882.89
#2019-01-28| 876.57
#2019-01-29| 885.56
#2019-01-30| 887.96
#2019-01-31| 903.49
#2019-02-01| 896.99
#2019-02-04| 895.42
#2019-02-05| 896.13
#2019-02-06| 895.03
#2019-02-07| 882.26
#2019-02-08| 881.34
#2019-02-11| 878.49
#2019-02-12| 883.86
#2019-02-13| 866.00
#2019-02-14| 850.55
#2019-02-15| 861.19
#2019-02-18| 858.80
#2019-02-19| 860.25
#2019-02-20| 862.03
#2019-02-21| 865.03
#2019-02-22| 866.88
#2019-02-25| 878.87
#2019-02-26| 876.57
#2019-02-27| 871.12
#2019-02-28| 868.41
#2019-03-01| 863.42
#2019-03-04| 863.79
#2019-03-05| 859.13
#2019-03-06| 860.26
#2019-03-07| 851.51
#2019-03-08| 848.43
#2019-03-11| 844.71
#2019-03-12| 852.82
#2019-03-13| 857.37
#2019-03-14| 853.63
#2019-03-15| 869.06
#2019-03-18| 880.42
#2019-03-19| 885.25
#2019-03-20| 881.75
#2019-03-21| 883.18
#2019-03-22| 852.92
#2019-03-25| 861.58
#2019-03-26| 859.41
#2019-03-27| 846.48
#2019-03-28| 842.26
#2019-03-29| 840.31
#2019-04-01| 858.22
#2019-04-02| 861.85
#2019-04-03| 873.32
#2019-04-04| 876.94
#2019-04-05| 871.44
#2019-04-08| 867.44
#2019-04-09| 874.93
#2019-04-10| 877.29
#2019-04-11| 872.45
#2019-04-12| 870.30
#2019-04-15| 864.58
#2019-04-16| 869.90
#2019-04-17| 877.64
#2019-04-18| 868.22
#2019-04-19| 867.91
#2019-04-22| 865.14
#2019-04-23| 864.85
#2019-04-24| 865.88
#2019-04-25| 851.41
#2019-04-26| 853.25
#2019-04-29| 850.42
#2019-04-30| 851.96
#2019-05-01| 854.66
#2019-05-02| 841.14
#2019-05-03| 842.69
#2019-05-06| 834.48
#2019-05-07| 813.71
#2019-05-08| 811.63
#2019-05-09| 798.68
#2019-05-10| 802.45
#2019-05-13| 792.65
#2019-05-14| 793.93
#2019-05-15| 796.69
#2019-05-16| 793.26
#2019-05-17| 790.09
#2019-05-20| 792.36
#2019-05-21| 795.80
#2019-05-22| 795.43
#2019-05-23| 785.67
#2019-05-24| 797.35
#2019-05-27| 798.59
#2019-05-28| 799.30
#2019-05-29| 795.14
#2019-05-30| 811.67
#2019-05-31| 816.72
#2019-06-03| 815.85
#2019-06-04| 820.11
#2019-06-05| 820.19
#2019-06-06| 827.62
#2019-06-07| 846.72
#2019-06-10| 853.57
#2019-06-11| 845.79
#2019-06-12| 844.46
#2019-06-13| 838.28
#2019-06-14| 837.59
#2019-06-17| 840.28
#2019-06-18| 859.65
#2019-06-19| 862.08
#2019-06-20| 874.46
#2019-06-21| 871.43
#2019-06-24| 878.04
#2019-06-25| 877.41
#2019-06-26| 877.21
#2019-06-27| 886.00
#2019-06-28| 890.74
#2019-07-01| 900.66
#2019-07-02| 901.67
#2019-07-03| 902.81
#2019-07-04| 904.82
#2019-07-05| 898.03
#2019-07-08| 891.02
#2019-07-09| 878.69
#2019-07-10| 888.53
#2019-07-11| 890.98
#2019-07-12| 879.73
#2019-07-15| 886.25
#2019-07-16| 884.01
#2019-07-17| 880.85
#2019-07-18| 886.14
#2019-07-19| 895.15
#2019-07-22| 899.95
#2019-07-23| 897.04
#2019-07-24| 898.40
#2019-07-25| 896.19
#2019-07-26| 892.03
#2019-07-29| 894.23
#2019-07-30| 893.08
#2019-07-31| 893.89
#2019-08-01| 881.11
#2019-08-02| 865.06
#2019-08-05| 849.17
#2019-08-06| 862.98
#2019-08-07| 857.76
#2019-08-08| 860.58
#2019-08-09| 852.35
#2019-08-12| 845.22
#2019-08-13| 849.37
#2019-08-14| 827.10
#2019-08-15| 818.54
#2019-08-16| 812.81
#2019-08-19| 817.09
#2019-08-20| 820.22
#2019-08-21| 821.76
#2019-08-22| 819.78
#2019-08-23| 824.10
#2019-08-26| 821.99
#2019-08-27| 820.34
#2019-08-28| 808.96
#2019-08-29| 817.84
#2019-08-30| 829.99
#2019-09-02| 832.96
#2019-09-03| 829.92
#2019-09-04| 840.86
#2019-09-05| 841.39
#2019-09-06| 839.89
#2019-09-09| 847.25
#2019-09-10| 843.17
#2019-09-11| 844.17
#2019-09-12| 854.80
#2019-09-13| 863.80
#2019-09-16| 861.57
#2019-09-17| 855.64
#2019-09-18| 855.86
#2019-09-19| 846.04
#2019-09-20| 834.39
#2019-09-23| 834.16
#2019-09-24| 841.54
#2019-09-25| 841.06
#2019-09-26| 837.64
#2019-09-27| 853.03
#2019-09-30| 848.94
#2019-10-01| 835.27
#2019-10-02| 830.23
#2019-10-03| 830.57
#2019-10-04| 834.94
#2019-10-07| 830.97
#2019-10-08| 826.56
#2019-10-09| 819.23
#2019-10-10| 822.21
#2019-10-11| 831.16
#2019-10-14| 816.87
#2019-10-15| 824.90
#2019-10-16| 822.41
#2019-10-17| 832.66
#2019-10-18| 844.29
#2019-10-21| 840.20
#2019-10-22| 847.51
#2019-10-23| 850.14
#2019-10-24| 850.08
#2019-10-25| 846.86
#2019-10-28| 853.83
#2019-10-29| 861.02
#2019-10-30| 861.68
#2019-10-31| 858.30
#2019-11-01| 862.22
#2019-11-04| 875.69
#2019-11-05| 879.28
#2019-11-06| 878.17
#2019-11-07| 893.74
#2019-11-08| 884.95
#2019-11-11| 882.18
#2019-11-12| 887.10
#2019-11-13| 882.24
#2019-11-14| 876.54
#2019-11-15| 888.96
#2019-11-18| 896.20
#2019-11-19| 897.09
#2019-11-20| 890.47
#2019-11-21| 888.46
#2019-11-22| 886.37
#2019-11-25| 884.40
#2019-11-26| 883.94
#2019-11-27| 879.75
#2019-11-28| 884.14
#2019-11-29| 885.01
#2019-12-02| 888.48
#2019-12-03| 875.75
#2019-12-04| 880.66
#2019-12-05| 888.28
#2019-12-06| 887.66
#2019-12-09| 884.30
#2019-12-10| 881.80
#2019-12-11| 883.38
#2019-12-12| 902.58
#2019-12-13| 906.14
#2019-12-16| 909.33
#2019-12-17| 909.24
#2019-12-18| 902.58
#2019-12-19| 901.56
#2019-12-20| 900.02
#2019-12-23| 903.36
#2019-12-24| 907.21
#2019-12-25| 907.64
#2019-12-26| 908.84
#2019-12-27| 915.08
#2019-12-30| 921.87
#2019-12-31| 920.97
#2020-01-01| 920.97
#2020-01-02| 934.11
#2020-01-03| 925.37
#2020-01-06| 921.00
#2020-01-07| 917.65
#2020-01-08| 917.66
#2020-01-09| 944.27
#2020-01-10| 950.51
#2020-01-13| 959.49
#2020-01-14| 967.39
#2020-01-15| 967.09
#2020-01-16| 970.38
#2020-01-17| 972.72
#2020-01-20| 976.21
#2020-01-21| 974.49
#2020-01-22| 967.17
#2020-01-23| 962.14
#2020-01-24| 957.55
#2020-01-27| 930.32
#2020-01-28| 933.11
#2020-01-29| 938.50
#2020-01-30| 934.61
#2020-01-31| 925.40
#2020-02-03| 925.52
#2020-02-04| 946.20
#2020-02-05| 948.50
#2020-02-06| 941.49
#2020-02-07| 931.96
#2020-02-10| 924.21
#2020-02-11| 933.22
#2020-02-12| 934.61
#2020-02-13| 933.42
#2020-02-14| 929.45
#2020-02-17| 933.33
#2020-02-18| 925.10
#2020-02-19| 927.17
#2020-02-20| 914.82
#2020-02-21| 916.06
#2020-02-24| 887.43
#2020-02-25| 872.19
#2020-02-26| 871.60
#2020-02-27| 836.20
#2020-02-28| 798.74
#2020-03-02| 817.81
#2020-03-03| 855.60
#2020-03-04| 851.71
#2020-03-05| 847.48
#2020-03-06| 830.26
#2020-03-09| 781.07
#2020-03-10| 772.74
#2020-03-11| 752.06
#2020-03-12| 669.09
#2020-03-13| 677.01
#2020-03-16| 648.57
#2020-03-17| 659.39
#2020-03-18| 634.26
#2020-03-19| 645.92
#2020-03-20| 652.07
#2020-03-23| 638.14
#2020-03-24| 675.93
#2020-03-25| 678.30
#2020-03-26| 702.08
#2020-03-27| 678.89
#2020-03-30| 675.78
#2020-03-31| 689.92
#2020-04-01| 677.16
#2020-04-02| 687.55
#2020-04-03| 688.65
#2020-04-06| 711.04
#2020-04-07| 721.19
#2020-04-08| 731.30
#2020-04-09| 754.82
#2020-04-10| 755.59
#2020-04-13| 743.22
#2020-04-14| 759.70
#2020-04-15| 731.83
#2020-04-16| 733.92
#2020-04-17| 752.06
#2020-04-20| 755.23
#2020-04-21| 731.75
#2020-04-22| 743.46
#2020-04-23| 757.37
#2020-04-24| 749.61
#2020-04-27| 760.71
#2020-04-28| 767.54
#2020-04-29| 782.24
#2020-04-30| 780.61
#2020-05-01| 774.17
#2020-05-04| 757.71
#2020-05-05| 760.04
#2020-05-06| 746.28
#2020-05-07| 748.22
#2020-05-08| 760.20
#2020-05-11| 752.89
#2020-05-12| 765.25
#2020-05-13| 761.58
#2020-05-14| 754.59
#2020-05-15| 755.94
#2020-05-18| 785.35
#2020-05-19| 799.20
#2020-05-20| 805.72
#2020-05-21| 802.13
#2020-05-22| 799.46
#2020-05-25| 804.22
#2020-05-26| 824.03
#2020-05-27| 825.40
#2020-05-28| 834.03
#2020-05-29| 840.28
#2020-06-01| 851.04
#2020-06-02| 865.58
#2020-06-03| 877.92
#2020-06-04| 886.37
#2020-06-05| 896.11
#2020-06-08| 894.76
#2020-06-09| 892.09
#2020-06-10| 898.45
#2020-06-11| 886.31
#2020-06-12| 879.72
#2020-06-15| 871.06
#2020-06-16| 881.15
#2020-06-17| 878.26
#2020-06-18| 885.54
#2020-06-19| 891.55
#2020-06-22| 899.01
#2020-06-23| 909.26
#2020-06-24| 897.72
#2020-06-25| 894.50
#2020-06-26| 887.47
#2020-06-29| 887.17
#2020-06-30| 883.90
#2020-07-01| 881.60
#2020-07-02| 898.97
#2020-07-03| 893.09
#2020-07-06| 913.01
#2020-07-07| 912.01
#2020-07-08| 908.49
#2020-07-09| 908.03
#2020-07-10| 910.31
#2020-07-13| 918.87
#2020-07-14| 913.94
#2020-07-15| 918.51
#2020-07-16| 922.69
#2020-07-17| 920.34
#2020-07-20| 937.07
#2020-07-21| 939.59
#2020-07-22| 943.64
#2020-07-23| 947.21
#2020-07-24| 943.43
#2020-07-27| 959.97
#2020-07-28| 938.59
#2020-07-29| 942.65
#2020-07-30| 928.20
#2020-07-31| 929.98
#2020-08-03| 943.74
#2020-08-04| 934.32
#2020-08-05| 948.15
#2020-08-06| 918.71
#2020-08-07| 920.07
#2020-08-10| 921.30
#2020-08-11| 937.74
#2020-08-12| 941.50
#2020-08-13| 949.65
#2020-08-14| 944.26
#2020-08-17| 945.97
#2020-08-18| 947.64
#2020-08-19| 964.69
#2020-08-20| 948.57
#2020-08-21| 938.95
#2020-08-24| 946.52
#2020-08-25| 937.37
#2020-08-26| 940.69
#2020-08-27| 935.66
#2020-08-28| 936.18
#2020-08-31| 927.55
#2020-09-01| 927.91
#2020-09-02| 914.51
#2020-09-03| 904.86
#2020-09-04| 898.59
#2020-09-07| 907.50
#2020-09-08| 890.10
#2020-09-09| 905.12
#2020-09-10| 902.87
#2020-09-11| 901.34
#2020-09-14| 905.75
#2020-09-15| 903.94
#2020-09-16| 903.59
#2020-09-17| 900.95
#2020-09-18| 905.42
#2020-09-21| 876.96
#2020-09-22| 883.51
#2020-09-23| 886.29
#2020-09-24| 884.53
#2020-09-25| 881.44
#2020-09-28| 881.86
#2020-09-29| 880.75
#2020-09-30| 899.12
#2020-10-01| 907.29
#2020-10-02| 901.54
#2020-10-05| 914.10
#2020-10-06| 914.94
#2020-10-07| 903.66
#2020-10-08| 898.83
#2020-10-09| 908.23
#2020-10-12| 907.06
#2020-10-13| 895.40
#2020-10-14| 902.56
#2020-10-15| 879.62
#2020-10-16| 893.92
#2020-10-19| 901.32
#2020-10-20| 905.68
#2020-10-21| 907.52
#2020-10-22| 892.85
#2020-10-23| 887.60
#2020-10-26| 863.72
#2020-10-27| 854.31
#2020-10-28| 823.48
#2020-10-29| 815.25
#2020-10-30| 807.01
#2020-11-02| 815.59
#2020-11-03| 842.79
#2020-11-04| 853.91
#2020-11-05| 880.79
#2020-11-06| 889.43
#2020-11-09| 944.25
#2020-11-10| 955.26
#2020-11-11| 988.72
#2020-11-12| 993.59
#2020-11-13| 999.48
#2020-11-16|1009.60
#2020-11-17| 994.99
#2020-11-18|1019.01
#2020-11-19|1026.16
#2020-11-20|1027.52
#2020-11-23|1002.35
#2020-11-24|1007.65
#2020-11-25|1009.99
#2020-11-26|1022.40
#2020-11-27|1025.98
#2020-11-30| 995.70
#2020-12-01|1016.72
#2020-12-02|1023.07
#2020-12-03|1033.93
#2020-12-04|1040.88
#2020-12-07|1041.98
#2020-12-08|1051.51
#2020-12-09|1066.23
#2020-12-10|1066.79
#2020-12-11|1071.78
#2020-12-14|1078.29
#2020-12-15|1081.05
#2020-12-16|1091.09
#2020-12-17|1097.09
#2020-12-18|1092.19
#2020-12-21|1060.87
#2020-12-22|1076.36
#2020-12-23|1084.84
#2020-12-24|1091.05
#2020-12-25|1089.69
#2020-12-28|1114.99
#2020-12-29|1128.79
#2020-12-30|1130.86
#2020-12-31|1127.26
#2021-01-01|1127.26
#2021-01-04|1137.25
#2021-01-05|1142.03
#2021-01-06|1161.96
#2021-01-07|1170.80
#2021-01-08|1184.87
#2021-01-11|1168.43
#2021-01-12|1169.44
#2021-01-13|1174.28
#2021-01-14|1171.04
#2021-01-15|1144.90
#2021-01-18|1163.71
#2021-01-19|1166.56
#2021-01-20|1166.10
#2021-01-21|1155.32
#2021-01-22|1146.96
#2021-01-25|1139.44
#2021-01-26|1146.67
#2021-01-27|1111.51
#2021-01-28|1122.44
#2021-01-29|1116.25
#2021-02-01|1129.90
#2021-02-02|1143.65
#2021-02-03|1151.52
#2021-02-04|1152.15
#2021-02-05|1162.87
#2021-02-08|1166.04
#2021-02-09|1181.82
#2021-02-10|1179.42
#2021-02-11|1182.34
#2021-02-12|1176.35
#2021-02-15|1199.90
#2021-02-16|1190.57
#2021-02-17|1172.31
#2021-02-18|1172.46
#2021-02-19|1188.30
#2021-02-22|1173.75
#2021-02-23|1159.15
#2021-02-24|1143.04
#2021-02-25|1153.41
#2021-02-26|1124.48
#2021-03-01|1161.89
#2021-03-02|1152.97
#2021-03-03|1144.39
#2021-03-04|1145.96
#2021-03-05|1120.81
#2021-03-08|1107.12
#2021-03-09|1126.91
#2021-03-10|1137.93
#2021-03-11|1144.15
#2021-03-12|1138.66
#2021-03-15|1138.35
#2021-03-16|1145.57
#2021-03-17|1123.59
#2021-03-18|1149.22
#2021-03-19|1136.78
#2021-03-22|1054.75
#2021-03-23|1043.73
#2021-03-24|1045.40
#2021-03-25|1037.04
#2021-03-26|1039.66
#2021-03-29|1037.87
#2021-03-30|1032.53
#2021-03-31|1034.14
#2021-04-01|1047.98
#2021-04-02|1048.95
#2021-04-05|1052.13
#2021-04-06|1045.58
#2021-04-07|1048.78
#2021-04-08|1049.99
#2021-04-09|1039.44
#2021-04-12|1040.82
#2021-04-13|1040.58
#2021-04-14|1060.92
#2021-04-15|1060.42
#2021-04-16|1063.36
#2021-04-19|1048.27
#2021-04-20|1039.93
#2021-04-21|1031.39
#2021-04-22|1036.05
#2021-04-23|1037.93
#2021-04-26|1053.80
#2021-04-27|1060.44
#2021-04-28|1063.91
#2021-04-29|1074.99
#2021-04-30|1059.36
#2021-05-03|1069.02
#2021-05-04|1061.88
#2021-05-05|1071.53
#2021-05-06|1080.98
#2021-05-07|1098.66
#2021-05-10|1104.15
#2021-05-11|1097.15
#2021-05-12|1083.31
#2021-05-13|1083.73
#2021-05-14|1090.85
#2021-05-17|1106.44
#2021-05-18|1117.56
#2021-05-19|1106.71
#2021-05-20|1117.71
#2021-05-21|1117.53
#2021-05-24|1120.98
#2021-05-25|1110.79
#2021-05-26|1122.03
#2021-05-27|1119.59
#2021-05-28|1130.67
#2021-05-31|1139.43
#2021-06-01|1147.48
#2021-06-02|1146.78
#2021-06-03|1142.47
#2021-06-04|1150.11
#2021-06-07|1155.31
#2021-06-08|1156.43
#2021-06-09|1154.99
#2021-06-10|1170.83
#2021-06-11|1168.45
#2021-06-14|1168.85
#2021-06-15|1152.97
#2021-06-16|1150.25
#2021-06-17|1130.55
#2021-06-18|1116.42
#2021-06-21|1122.06
#2021-06-22|1131.19
#2021-06-23|1136.07
#2021-06-24|1138.34
#2021-06-25|1133.66
#2021-06-28|1135.70
#2021-06-29|1119.64
#2021-06-30|1108.75
#2021-07-01|1116.70
#2021-07-02|1116.39
#2021-07-05|1124.65
#2021-07-06|1110.08
#2021-07-07|1112.81
#2021-07-08|1104.57
#2021-07-09|1114.91
#2021-07-12|1107.47
#2021-07-13|1108.01
#2021-07-14|1110.02
#2021-07-15|1105.39
#2021-07-16|1105.26
#2021-07-19|1074.50
#2021-07-20|1080.17
#2021-07-21|1089.85
#2021-07-22|1093.16
#2021-07-23|1092.06
#2021-07-26|1091.66
#2021-07-27|1094.09
#2021-07-28|1102.03
#2021-07-29|1130.90
#2021-07-30|1133.81
#2021-08-02|1145.84
#2021-08-03|1146.87
#2021-08-04|1153.58
#2021-08-05|1161.94
#2021-08-06|1151.46
#2021-08-09|1148.95
#2021-08-10|1158.06
#2021-08-11|1156.03
#2021-08-12|1172.79
#2021-08-13|1177.33
#2021-08-16|1180.96
#2021-08-17|1189.12
#2021-08-18|1185.48
#2021-08-19|1166.65
#2021-08-20|1169.55
#2021-08-23|1188.53
#2021-08-24|1201.05
#2021-08-25|1199.56
#2021-08-26|1191.16
#2021-08-27|1202.45
#2021-08-30|1211.08
#2021-08-31|1226.28
#2021-09-01|1233.76
#2021-09-02|1240.51
#2021-09-03|1234.13
#2021-09-06|1234.12
#2021-09-07|1220.44
#2021-09-08|1201.93
#2021-09-09|1202.51
#2021-09-10|1199.59
#2021-09-13|1210.02
#2021-09-14|1211.51
#2021-09-15|1207.89
#2021-09-16|1199.89
#2021-09-17|1191.04
#2021-09-20|1157.56
#2021-09-21|1162.50
#2021-09-22|1176.29
#2021-09-23|1164.07
#2021-09-24|1145.08
#2021-09-27|1146.63
#2021-09-28|1134.08
#2021-09-29|1138.22
#2021-09-30|1149.85
#2021-10-01|1152.90
#2021-10-04|1149.12
#2021-10-05|1158.97
#2021-10-06|1156.42
#2021-10-07|1176.51
#2021-10-08|1176.01
#2021-10-11|1186.62
#2021-10-12|1191.31
#2021-10-13|1184.61
#2021-10-14|1185.81
#2021-10-15|1184.97
#2021-10-18|1177.16
#2021-10-19|1184.72
#2021-10-20|1189.05
#2021-10-21|1175.16
#2021-10-22|1175.47
#2021-10-25|1183.22
#2021-10-26|1188.56
#2021-10-27|1185.38
#2021-10-28|1185.14
#2021-10-29|1179.22
#2021-11-01|1187.70
#2021-11-02|1187.31
#2021-11-03|1184.10
#2021-11-04|1201.15
#2021-11-05|1204.87
#2021-11-08|1210.18
#2021-11-09|1211.83
#2021-11-10|1198.67
#2021-11-11|1193.55
#2021-11-12|1180.98
#2021-11-15|1200.95
#2021-11-16|1173.32
#2021-11-17|1168.56
#2021-11-18|1147.02
#2021-11-19|1127.94
#2021-11-22|1111.52
#2021-11-23|1074.57
#2021-11-24|1092.50
#2021-11-25|1103.01
#2021-11-26|1054.34
#2021-11-29|1055.31
#2021-11-30|1044.37
#2021-12-01|1077.73
#2021-12-02|1063.67
#2021-12-03|1058.24
#2021-12-06|1058.67
#2021-12-07|1080.19
#2021-12-08|1075.28
#2021-12-09|1066.79
#2021-12-10|1059.73
#2021-12-13|1060.54
#2021-12-14|1047.04
#2021-12-15|1039.73
#2021-12-16|1055.51
#2021-12-17| 994.17
#2021-12-20| 956.21
#2021-12-21|1052.11
#2021-12-22|1053.69
#2021-12-23|1097.23
#2021-12-24|1096.85
#2021-12-27|1108.22
#2021-12-28|1088.49
#2021-12-29|1072.38
#2021-12-30|1055.91
#2021-12-31|1043.87
#2022-01-03|1077.99
#2022-01-04|1069.95
#2022-01-05|1071.57
#2022-01-06|1057.50
#2022-01-07|1070.35
#2022-01-10|1064.58
#2022-01-11|1079.44
#2022-01-12|1105.46
#2022-01-13|1088.57
#2022-01-14|1076.37
#2022-01-17|1082.52
#2022-01-18|1033.22
#2022-01-19|1063.27
#2022-01-20|1063.06
#2022-01-21|1048.99
#2022-01-24| 989.57
#2022-01-25|1001.45
#2022-01-26|1002.50
#2022-01-27|1019.99
#2022-01-28|1008.02
#2022-01-31|1032.29
#2022-02-01|1040.95
#2022-02-02|1039.20
#2022-02-03|1032.27
#2022-02-04|1020.35
#2022-02-07|1030.22
#2022-02-08|1047.87
#2022-02-09|1064.70
#2022-02-10|1061.88
#2022-02-11|1049.26
#2022-02-14|1017.23
#2022-02-15|1043.36
#2022-02-16|1053.82
#2022-02-17|1028.50
#2022-02-18|1016.57
#2022-02-21| 970.40
#2022-02-22| 968.59
#2022-02-23| 948.62
#2022-02-24| 808.34
#2022-02-25| 883.91
#2022-02-28| 837.02
#2022-03-01| 818.32
#2022-03-02| 824.12
#2022-03-03| 831.17
#2022-03-04| 781.67
#2022-03-07| 751.07
#2022-03-08| 664.79
#2022-03-09| 696.95
#2022-03-10| 686.12
#2022-03-11| 698.76
#2022-03-14| 703.23
#2022-03-15| 707.08
#2022-03-16| 720.02
#2022-03-17| 736.83
#2022-03-18| 729.08
#2022-03-21| 736.28
#2022-03-22| 744.49
#2022-03-23| 742.46
#2022-03-24| 740.44
#2022-03-25| 737.69
#2022-03-28| 734.03
#2022-03-29| 764.62
#2022-03-30| 779.88
#2022-03-31| 767.99
#2022-04-01| 772.73
#2022-04-04| 782.59
#2022-04-05| 779.88
#2022-04-06| 772.44
#2022-04-07| 774.47
#2022-04-08| 789.90
#2022-04-11| 812.92
#2022-04-12| 817.19
#2022-04-13| 814.34
#2022-04-14| 813.39
#2022-04-15| 816.06
#2022-04-18| 817.90
#2022-04-19| 811.14
#2022-04-20| 807.10
#2022-04-21| 807.32
#2022-04-22| 783.73
#2022-04-25| 785.78
#2022-04-26| 762.23
#2022-04-27| 762.68
#2022-04-28| 763.37
#2022-04-29| 757.85
#2022-05-02| 752.32
#2022-05-03| 753.74
#2022-05-04| 758.55
#2022-05-05| 754.04
#2022-05-06| 746.27
#2022-05-09| 735.30
#2022-05-10| 740.36
#2022-05-11| 731.92
#2022-05-12| 710.44
#2022-05-13| 715.92
#2022-05-16| 706.30
#2022-05-17| 709.71
#2022-05-18| 707.27
#2022-05-19| 705.66
#2022-05-20| 704.83
#2022-05-23| 723.35
#2022-05-24| 703.46
#2022-05-25| 700.44
#2022-05-26| 717.16
#2022-05-27| 712.26
#2022-05-30| 729.43
#2022-05-31| 728.98
#2022-06-01| 729.48
#2022-06-02| 736.19
#2022-06-03| 730.26
#2022-06-06| 740.25
#2022-06-07| 729.48
#2022-06-08| 690.61
#2022-06-09| 682.17
#2022-06-10| 677.11
#2022-06-13| 661.38
#2022-06-14| 662.96
#2022-06-15| 668.66
#2022-06-16| 656.36
#2022-06-17| 668.66
#2022-06-20| 677.67
#2022-06-21| 690.09
#2022-06-22| 687.92
#2022-06-23| 674.91
#2022-06-24| 680.05
#2022-06-27| 702.28
#2022-06-28| 695.00
#2022-06-29| 675.89
#2022-06-30| 667.44
#2022-07-01| 675.68
#2022-07-04| 663.27
#2022-07-05| 643.34
#2022-07-06| 643.29
#2022-07-07| 652.52
#2022-07-08| 651.34
#2022-07-11| 642.39
#2022-07-12| 640.17
#2022-07-13| 628.85
#2022-07-14| 615.74
#2022-07-15| 619.81
#2022-07-18| 639.67
#2022-07-19| 651.77
#2022-07-20| 656.37
#2022-07-21| 650.91
#2022-07-22| 655.55
#2022-07-25| 653.12
#2022-07-26| 647.83
#2022-07-27| 648.28
#2022-07-28| 643.91
#2022-07-29| 656.69
#2022-08-01| 672.73
#2022-08-02| 667.88
#2022-08-03| 676.45
#2022-08-04| 683.36
#2022-08-05| 691.57
#2022-08-08| 704.36
#2022-08-09| 699.86
#2022-08-10| 717.28
#2022-08-11| 729.30
#2022-08-12| 726.71
#2022-08-15| 719.27
#2022-08-16| 734.72
#2022-08-17| 748.41
#2022-08-18| 751.59
#2022-08-19| 739.43
#2022-08-22| 741.97
#2022-08-23| 756.30
#2022-08-24| 741.49
#2022-08-25| 756.50
#2022-08-26| 751.36
#2022-08-29| 754.12
#2022-08-30| 753.78
#2022-08-31| 750.80
#2022-09-01| 734.07
#2022-09-02| 759.01
#2022-09-05| 783.23
#2022-09-06| 781.89
#2022-09-07| 792.75
#2022-09-08| 799.86
#2022-09-09| 822.80
#2022-09-12| 850.83
#2022-09-13| 800.88
#2022-09-14| 803.76
#2022-09-15| 782.59
#2022-09-16| 776.21
#2022-09-19| 754.78
#2022-09-20| 760.44
#2022-09-21| 747.81
#2022-09-22| 755.79
#2022-09-23| 737.10
#2022-09-26| 726.37
#2022-09-27| 732.12
#2022-09-28| 714.07
#2022-09-29| 697.94
#2022-09-30| 700.02
#2022-10-03| 739.08
#2022-10-04| 764.53
#2022-10-05| 753.89
#2022-10-06| 762.11
#2022-10-07| 760.47
#2022-10-10| 755.34
#2022-10-11| 756.13
#2022-10-12| 744.91
#2022-10-13| 744.21
#2022-10-14| 764.21
#2022-10-17| 804.00
#2022-10-18| 813.92
#2022-10-19| 808.23
#2022-10-20| 821.25
#2022-10-21| 818.57
#2022-10-24| 829.27
#2022-10-25| 837.34
#2022-10-26| 846.04
#2022-10-27| 840.93
#2022-10-28| 829.81
#2022-10-31| 847.24
#2022-11-01| 854.17
#2022-11-02| 863.04
#2022-11-03| 856.33
#2022-11-04| 885.47
#2022-11-07| 918.16
#2022-11-08| 927.64
#2022-11-09| 921.93
#2022-11-10| 955.56
#2022-11-11| 952.05
#2022-11-14| 963.57
#2022-11-15| 972.95
#2022-11-16| 961.74
#2022-11-17| 937.53
#2022-11-18| 947.36
#2022-11-21| 947.39
#2022-11-22| 972.91
#2022-11-23| 984.55
#2022-11-24| 997.01
#2022-11-25|1004.00
#2022-11-28|1004.76
#2022-11-29|1004.19
#2022-11-30|1004.88
#2022-12-01|1018.25
#2022-12-02|1001.90
#2022-12-05|1010.31
#2022-12-06|1012.06
#2022-12-07| 994.58
#2022-12-08| 997.13
#2022-12-09|1009.29
#2022-12-12|1031.30
#2022-12-13|1057.18
#2022-12-14|1040.10
#2022-12-15|1044.85
#2022-12-16|1043.82
#2022-12-19|1067.24
#2022-12-20|1077.94
#2022-12-21|1083.78
#2022-12-22|1081.75
#2022-12-23|1084.63
#2022-12-26|1094.19
#2022-12-27|1079.89
#2022-12-28|1072.65
#2022-12-29|1099.72
#2022-12-30|1100.02
#2023-01-02|1116.38
#2023-01-03|1122.13
#2023-01-04|1124.67
#2023-01-05|1077.84
#2023-01-06|1104.94
#2023-01-09|1106.40
#2023-01-10|1093.36
#2023-01-11|1060.09
#2023-01-12|1091.31
#2023-01-13|1087.42
#2023-01-16|1116.78
#2023-01-17|1125.83
#2023-01-18|1134.64
#2023-01-19|1131.90
#2023-01-20|1147.23
#2023-01-23|1152.09
#2023-01-24|1148.23
#2023-01-25|1134.61
#2023-01-26|1128.29
#2023-01-27|1124.92
#2023-01-30|1109.20
#2023-01-31|1096.93
#2023-02-01|1061.87
#2023-02-02|1082.41
#2023-02-03|1114.04
#2023-02-06|1087.63
#2023-02-07|1032.04
#2023-02-08|1002.13
#2023-02-09|1041.49
#2023-02-10|1023.67
#2023-02-13|1027.28
#2023-02-14|1027.55
#2023-02-15|1085.90
#2023-02-16|1096.82
#2023-02-17|1091.95
#2023-02-20|1103.89
#2023-02-21|1088.89
#2023-02-22|1072.78
#2023-02-23|1077.09
#2023-02-24|1066.88
#2023-02-27|1096.61
#2023-02-28|1102.16
#2023-03-01|1123.63
#2023-03-02|1108.45
#2023-03-03|1106.57
#2023-03-06|1144.92
#2023-03-07|1132.98
#2023-03-08|1150.18
#2023-03-09|1140.85
#2023-03-10|1127.08
#2023-03-13|1105.68
#2023-03-14|1091.70
#2023-03-15|1062.84
#2023-03-16|1086.36
#2023-03-17|1059.66
#2023-03-20|1050.32
#2023-03-21|1043.65
#2023-03-22|1049.27
#2023-03-23|1065.29
#2023-03-24|1050.26
#2023-03-27|1052.40
#2023-03-28|1032.63
#2023-03-29|1055.37
#2023-03-30|1058.95
#2023-03-31|1047.76
#2023-04-03|1056.77
#2023-04-04|1080.39
#2023-04-05|1066.67
#2023-04-06|1071.06
#2023-04-07|1070.38
#2023-04-10|1089.66
#2023-04-11|1106.20
#2023-04-12|1118.29
#2023-04-13|1123.58
#2023-04-14|1121.09
#2023-04-17|1120.89
#2023-04-18|1122.20
#2023-04-19|1126.51
#2023-04-20|1124.36
#2023-04-21|1125.49
#2023-04-24|1126.53
#2023-04-25|1101.68
#2023-04-26|1094.35
#2023-04-27|1113.39
#2023-04-28|1086.09
#2023-05-01|1082.37
#2023-05-02|1072.00
#2023-05-03|1073.24
#2023-05-04|1066.06
#2023-05-05|1066.13
#2023-05-08|1095.85
#2023-05-09|1096.45
#2023-05-10|1101.54
#2023-05-11|1151.32
#2023-05-12|1150.49
#2023-05-15|1090.71
#2023-05-16|1079.95
#2023-05-17|1071.19
#2023-05-18|1043.87
#2023-05-19|1056.14
#2023-05-22|1048.82
#2023-05-23|1048.69
#2023-05-24|1023.56
#2023-05-25|1021.18
#2023-05-26|1042.81
#2023-05-29|1059.23
#2023-05-30|1078.36
#2023-05-31|1053.55
#2023-06-01|1070.69
#2023-06-02|1111.33
#2023-06-05|1133.63
#2023-06-06|1134.20
#2023-06-07|1102.33
#2023-06-08|1100.04
#2023-06-09|1114.23
#2023-06-12|1104.17
#2023-06-13|1086.26
#2023-06-14|1107.38
#2023-06-15|1135.90
#2023-06-16|1142.94
#2023-06-19|1115.90
#2023-06-20|1106.06
#2023-06-21|1105.59
#2023-06-22|1105.49
#2023-06-23|1097.54
#2023-06-26|1110.18
#2023-06-27|1094.73
#2023-06-28|1089.54
#2023-06-29|1097.15
#2023-06-30|1098.40
#2023-07-03|1123.27
#2023-07-04|1114.79
#2023-07-05|1102.06
#2023-07-06|1100.53
#2023-07-07|1111.68
#2023-07-10|1121.46
#2023-07-11|1140.28
#2023-07-12|1171.80
#2023-07-13|1185.58
#2023-07-14|1195.73
#2023-07-17|1216.87
#2023-07-18|1184.42
#2023-07-19|1203.36
#2023-07-20|1200.62
#2023-07-21|1188.61
#2023-07-24|1189.80
#2023-07-25|1181.35
#2023-07-26|1192.40
#2023-07-27|1215.38
#2023-07-28|1248.98
#2023-07-31|1255.29
#2023-08-01|1241.21
#2023-08-02|1237.63
#2023-08-03|1225.55
#2023-08-04|1257.51
#2023-08-07|1265.83
#2023-08-08|1247.74
#2023-08-09|1283.40
#2023-08-10|1286.94
#2023-08-11|1304.75
#2023-08-14|1287.70
#2023-08-15|1279.93
#2023-08-16|1263.10
#2023-08-17|1263.22
#2023-08-18|1233.15
#2023-08-21|1256.22
#2023-08-22|1243.23
#2023-08-23|1232.78
#2023-08-24|1282.14
#2023-08-25|1277.60
#2023-08-28|1298.61
#2023-08-29|1302.78
#2023-08-30|1305.41
#2023-08-31|1283.55
#2023-09-01|1299.91
#2023-09-04|1302.91
#2023-09-05|1305.30
#2023-09-06|1285.33
#2023-09-07|1296.83
#2023-09-08|1305.90
#2023-09-11|1283.25
#2023-09-12|1272.61
#2023-09-13|1264.30
#2023-09-14|1267.84
#2023-09-15|1249.40
#2023-09-18|1216.69
#2023-09-19|1222.15
#2023-09-20|1226.12
#2023-09-21|1241.94
#2023-09-22|1246.05
#2023-09-25|1259.42
#2023-09-26|1241.94
#2023-09-27|1230.20
#2023-09-28|1224.29
#2023-09-29|1250.61
#2023-10-02|1258.67
#2023-10-03|1249.29
#2023-10-04|1233.46
#2023-10-05|1242.08
#2023-10-06|1238.91
#2023-10-09|1215.74
#2023-10-10|1249.43
#2023-10-11|1249.67
#2023-10-12|1231.51
#2023-10-13|1214.42
#2023-10-16|1209.79
#2023-10-17|1233.82
#2023-10-18|1196.68
#2023-10-19|1183.29
#2023-10-20|1153.36
#2023-10-23|1167.00
#2023-10-24|1194.91
#2023-10-25|1145.74
#2023-10-26|1159.90
#2023-10-27|1159.34
#2023-10-30|1157.44
#2023-10-31|1133.61
#2023-11-01|1133.08
#2023-11-02|1155.37
#2023-11-03|1167.47
#2023-11-06|1182.10
#2023-11-07|1177.28
#2023-11-08|1178.33
#2023-11-09|1176.56
#2023-11-10|1158.13
#2023-11-13|1131.42
#2023-11-14|1164.75
#2023-11-15|1168.65
#2023-11-16|1186.91
#2023-11-17|1188.97
#2023-11-20|1206.58
#2023-11-21|1213.08
#2023-11-22|1207.25
#2023-11-23|1200.84
#2023-11-24|1210.56
#2023-11-27|1230.60
#2023-11-28|1237.59
#2023-11-29|1230.31
#2023-11-30|1218.92
#2023-12-01|1234.76
#2023-12-04|1243.19
#2023-12-05|1238.31
#2023-12-06|1228.66
#2023-12-07|1233.65
#2023-12-08|1228.36
#2023-12-11|1212.06
#2023-12-12|1212.12
#2023-12-13|1195.39
#2023-12-14|1247.78
#2023-12-15|1268.60
#2023-12-18|1257.76
#2023-12-19|1250.43
#2023-12-20|1247.39
#2023-12-21|1260.32
#2023-12-22|1243.72
#2023-12-25|1217.54
#2023-12-26|1217.88
#2023-12-27|1216.13
#2023-12-28|1223.15
#2023-12-29|1215.52
#2024-01-01|1215.52
#2024-01-02|1212.95
#2024-01-03|1186.75
#2024-01-04|1205.39
#2024-01-05|1216.27
#2024-01-08|1248.80
#2024-01-09|1240.37
#2024-01-10|1253.01
#2024-01-11|1247.15
#2024-01-12|1259.71
#2024-01-15|1258.40
#2024-01-16|1246.10
#2024-01-17|1234.11
#2024-01-18|1234.57
#2024-01-19|1240.47
#2024-01-22|1240.37
#2024-01-23|1228.36
#2024-01-24|1256.88
#2024-01-25|1254.64
#2024-01-26|1270.89
#2024-01-29|1269.14
#2024-01-30|1274.63
#2024-01-31|1288.79
#2024-02-01|1303.73
#2024-02-02|1297.45
#2024-02-05|1298.74
#2024-02-06|1309.20
#2024-02-07|1307.85
#2024-02-08|1318.71
#2024-02-09|1324.01
#2024-02-12|1342.50
#2024-02-13|1309.18
#2024-02-14|1322.07
#2024-02-15|1344.68
#2024-02-16|1344.62
#2024-02-19|1337.91
#2024-02-20|1363.42
#2024-02-21|1359.32
#2024-02-22|1356.03
#2024-02-23|1361.60
#2024-02-26|1348.65
#2024-02-27|1336.77
#2024-02-28|1318.02
#2024-02-29|1331.14
#2024-03-01|1309.18
#2024-03-04|1280.40
#2024-03-05|1270.33
#2024-03-06|1259.96
#2024-03-07|1290.09
#2024-03-08|1301.02
#2024-03-11|1299.49
#2024-03-12|1303.66
#2024-03-13|1283.19
#2024-03-14|1271.76
#2024-03-15|1263.70
#2024-03-18|1245.68
#2024-03-19|1251.50
#2024-03-20|1249.01
#2024-03-21|1291.26
#2024-03-22|1281.38
#2024-03-25|1266.74
#2024-03-26|1252.81
#2024-03-27|1250.87
#2024-03-28|1270.48
#2024-03-29|1274.19
#2024-04-01|1281.46
#2024-04-02|1281.13
#2024-04-03|1280.32
#2024-04-04|1313.99
#2024-04-05|1345.21
#2024-04-08|1360.90
#2024-04-09|1362.81
#2024-04-10|1354.64
#2024-04-11|1351.88
#2024-04-12|1342.27
#2024-04-15|1316.69
#2024-04-16|1283.88
#2024-04-17|1292.09
#2024-04-18|1303.97
#2024-04-19|1311.40
#2024-04-22|1311.95
#2024-04-23|1312.69
#2024-04-24|1316.83
#2024-04-25|1320.40
#2024-04-26|1339.35
#2024-04-29|1368.05
#2024-04-30|1361.39
#2024-05-01|1358.14
#2024-05-02|1369.94
#2024-05-03|1378.19
#2024-05-06|1398.08
#2024-05-07|1416.22
#2024-05-08|1414.28
#2024-05-09|1426.82
#2024-05-10|1421.84
#2024-05-13|1423.86
#2024-05-14|1442.04
#2024-05-15|1436.73
#2024-05-16|1456.36
#2024-05-17|1483.03
#2024-05-20|1499.05
#2024-05-21|1510.38
#2024-05-22|1506.85
#2024-05-23|1492.19
#2024-05-24|1489.05
#2024-05-27|1489.45
#2024-05-28|1483.19
#2024-05-29|1445.55
#2024-05-30|1447.52
#2024-05-31|1444.95
#2024-06-03|1474.66
#2024-06-04|1430.61
#2024-06-05|1439.13
#2024-06-06|1440.42
#2024-06-07|1414.77
#2024-06-10|1394.71
#2024-06-11|1387.83
#2024-06-12|1419.41
#2024-06-13|1419.19
#2024-06-14|1407.12
#2024-06-17|1412.91
#2024-06-18|1420.60
#2024-06-19|1431.33
#2024-06-20|1442.29
#2024-06-21|1433.75
#2024-06-24|1454.38
#2024-06-25|1448.10
#2024-06-26|1431.66
#2024-06-27|1450.12
#2024-06-28|1468.02
#2024-07-01|1446.75
#2024-07-02|1451.09
#2024-07-03|1490.19
#2024-07-04|1511.38
#2024-07-05|1506.69
#2024-07-08|1511.90
#2024-07-09|1497.45
#2024-07-10|1494.49
#2024-07-11|1524.66
#2024-07-12|1532.65
#2024-07-15|1535.47
#2024-07-16|1518.36
#2024-07-17|1512.86
#2024-07-18|1513.06
#2024-07-19|1507.69
#2024-07-22|1528.88
#2024-07-23|1506.95
#2024-07-24|1490.01
#2024-07-25|1481.83
#2024-07-26|1483.65
#2024-07-29|1469.80
#2024-07-30|1455.80
#2024-07-31|1460.30
#2024-08-01|1462.84
#2024-08-02|1432.75
#2024-08-05|1366.34
#2024-08-06|1351.87
#2024-08-07|1369.08
#2024-08-08|1383.74
#2024-08-09|1364.94
#2024-08-12|1374.26
#2024-08-13|1387.94
#2024-08-14|1388.06
#2024-08-15|1398.37
#2024-08-16|1405.62
#2024-08-19|1426.82
#2024-08-20|1406.79
#2024-08-21|1405.85
#2024-08-22|1404.23
#2024-08-23|1387.11
#2024-08-26|1379.38
#2024-08-27|1391.93
#2024-08-28|1382.09
#2024-08-29|1392.89
#2024-08-30|1399.67
#2024-09-02|1435.88
#2024-09-03|1409.90
#2024-09-04|1415.03
#2024-09-05|1406.10
#2024-09-06|1378.40
#2024-09-09|1375.66
#2024-09-10|1365.95
#2024-09-11|1346.71
#2024-09-12|1372.00
#2024-09-13|1389.40
#2024-09-16|1381.38
#2024-09-17|1399.66
#2024-09-18|1398.81
#2024-09-19|1421.00
#2024-09-20|1413.77
#2024-09-23|1406.11
#2024-09-24|1430.20
#2024-09-25|1427.46
#2024-09-26|1440.77
#2024-09-27|1448.19
#2024-09-30|1427.52
#2024-10-01|1402.33
#2024-10-02|1369.24
#2024-10-03|1349.67
#2024-10-04|1361.17
#2024-10-07|1356.62
#2024-10-08|1350.60
#2024-10-09|1366.00
#2024-10-10|1351.10
#2024-10-11|1345.82
#2024-10-14|1335.24
#2024-10-15|1345.93
#2024-10-16|1355.77
#2024-10-17|1339.24
#2024-10-18|1334.76
#2024-10-21|1318.35
#2024-10-22|1320.61
#2024-10-23|1302.60
#2024-10-24|1308.89
#2024-10-25|1313.03
#2024-10-28|1315.46
#2024-10-29|1322.45
#2024-10-30|1309.47
#2024-10-31|1290.74
#2024-11-01|1290.12
#2024-11-04|1291.28
#2024-11-05|1282.60
#2024-11-06|1289.43
#2024-11-07|1325.98
#2024-11-08|1321.90
#2024-11-11|1320.64
#2024-11-12|1299.85
#2024-11-13|1297.66
#2024-11-14|1317.28
#2024-11-15|1298.71
#2024-11-18|1300.99
#2024-11-19|1278.81
#2024-11-20|1277.24
#2024-11-21|1297.96
#2024-11-22|1304.10
#2024-11-25|1319.71
#2024-11-26|1317.37
#2024-11-27|1314.11
#2024-11-28|1308.77
#2024-11-29|1307.29
#2024-12-02|1316.25
#2024-12-03|1324.48
#2024-12-04|1334.50
#2024-12-05|1355.37
#2024-12-06|1364.20
#2024-12-09|1385.45
#2024-12-10|1371.63
#2024-12-11|1365.98
#2024-12-12|1361.45
#2024-12-13|1368.70
#2024-12-16|1364.08
#2024-12-17|1345.36
#2024-12-18|1341.55
#2024-12-19|1318.81
#2024-12-20|1314.28
#2024-12-23|1312.48
#2024-12-24|1320.15
#2024-12-25|1331.76
#2024-12-26|1335.07
#2024-12-27|1341.23
#2024-12-30|1319.12
#2024-12-31|1308.23
#2025-01-01|1308.23
#2025-01-02|1320.93
#2025-01-03|1330.00
#2025-01-06|1341.45
#2025-01-07|1335.75
#2025-01-08|1315.18
#2025-01-09|1328.58
#2025-01-10|1317.61
#2025-01-13|1290.48
#2025-01-14|1299.16
#2025-01-15|1317.34
#2025-01-16|1330.96
#2025-01-17|1346.62
#2025-01-20|1363.03
#2025-01-21|1360.38
#2025-01-22|1371.20
#2025-01-23|1369.20
#2025-01-24|1387.71
#2025-01-27|1375.98
#2025-01-28|1379.82
#2025-01-29|1377.18
#2025-01-30|1389.64
#2025-01-31|1375.84
#2025-02-03|1344.66
#2025-02-04|1365.38
#2025-02-05|1360.59
#2025-02-06|1384.25
#2025-02-07|1397.08
#2025-02-10|1408.12
#2025-02-11|1421.70
#2025-02-12|1424.25
#2025-02-13|1445.46
#2025-02-14|1442.53
#2025-02-17|1444.48
#2025-02-18|1460.53
#2025-02-19|1436.22
#2025-02-20|1440.71
#2025-02-21|1432.03
#2025-02-24|1415.89
#2025-02-25|1410.28
#2025-02-26|1437.55
#2025-02-27|1429.61
#2025-02-28|1416.26
#2025-03-03|1440.03
#2025-03-04|1414.58
#2025-03-05|1480.47
#2025-03-06|1504.30
#2025-03-07|1504.28
#2025-03-10|1477.00
#2025-03-11|1475.23
#2025-03-12|1497.69
#2025-03-13|1507.12
#2025-03-14|1534.13
#2025-03-17|1548.92
#2025-03-18|1549.81
#2025-03-19|1475.51
#2025-03-20|1463.85
#2025-03-21|1409.22
#2025-03-24|1440.55
#2025-03-25|1470.72
#2025-03-26|1444.03
#2025-03-27|1439.41
#2025-03-28|1448.05
#2025-03-31|1419.62
#2025-04-01|1437.24
#2025-04-02|1439.77
#2025-04-03|1416.46
#2025-04-04|1356.75
#2025-04-07|1324.53
#2025-04-08|1361.82
#2025-04-09|1327.87
#2025-04-10|1388.70
#2025-04-11|1387.64
#2025-04-14|1422.03
#2025-04-15|1415.97
#2025-04-16|1408.02
#2025-04-17|1417.63
#2025-04-18|1416.91
#2025-04-21|1428.76
#2025-04-22|1437.18
#2025-04-23|1447.21
#2025-04-24|1462.46
#2025-04-25|1466.38
#2025-04-28|1470.07
#2025-04-29|1467.75
#2025-04-30|1437.67
#2025-05-01|1430.12
#2025-05-02|1469.39
#2025-05-05|1464.93
#2025-05-06|1447.94
#2025-05-07|1453.17
#2025-05-08|1456.94
#2025-05-09|1489.42
#2025-05-12|1490.84
#2025-05-13|1497.21
#2025-05-14|1494.88
#2025-05-15|1478.06
#2025-05-16|1483.12
#2025-05-19|1489.94
#2025-05-20|1487.26
#2025-05-21|1483.84
#2025-05-22|1461.15
#2025-05-23|1453.98
#2025-05-26|1480.58
#2025-05-27|1475.22
#2025-05-28|1476.10
#2025-05-29|1467.78
#2025-05-30|1448.96
#2025-06-02|1455.15
#2025-06-03|1458.94
#2025-06-04|1491.88
#2025-06-05|1488.57
#2025-06-06|1482.78
#2025-06-09|1497.44
#2025-06-10|1517.02
#2025-06-11|1526.44
#2025-06-12|1516.68
#2025-06-13|1490.68
#2025-06-16|1499.22
#2025-06-17|1490.13
#2025-06-18|1484.29
#2025-06-19|1470.04
#2025-06-20|1485.10
#2025-06-23|1468.44
#2025-06-24|1521.08
#2025-06-25|1523.55
#2025-06-26|1551.70
#2025-06-27|1556.21
#2025-06-30|1587.56
#2025-07-01|1595.96
#2025-07-02|1598.30
#2025-07-03|1621.49
#2025-07-04|1620.34
#2025-07-07|1605.51
#2025-07-08|1587.72
#2025-07-09|1600.66
#2025-07-10|1592.79
#2025-07-11|1586.41
#2025-07-14|1579.00
#2025-07-15|1566.87
#2025-07-16|1561.32
#2025-07-17|1580.39
#2025-07-18|1604.10
#2025-07-21|1614.16
#2025-07-22|1606.59
#2025-07-23|1614.06
#2025-07-24|1621.20
#2025-07-25|1612.74
#2025-07-28|1574.76
#2025-07-29|1558.85
#2025-07-30|1565.90
#2025-07-31|1554.82
#2025-08-01|1551.10
#2025-08-04|1555.77
#2025-08-05|1554.29
#2025-08-06|1582.81
#2025-08-07|1609.03
#2025-08-08|1618.15
#2025-08-11|1605.94
#2025-08-12|1610.81
#2025-08-13|1617.76
#2025-08-14|1591.70
#2025-08-15|1597.39
#2025-08-18|1608.14
#2025-08-19|1625.52
#2025-08-20|1623.79
#2025-08-21|1633.99
#2025-08-22|1629.70
#2025-08-25|1630.06
#2025-08-26|1628.11
#2025-08-27|1595.60
#2025-08-28|1598.46
#2025-08-29|1580.35
#2025-09-01|1578.47
#2025-09-02|1546.71
#2025-09-03|1542.72
#2025-09-04|1558.73
#2025-09-05|1557.05
#2025-09-08|1564.33
#2025-09-09|1558.99
#2025-09-10|1553.01
#2025-09-11|1557.48
#2025-09-12|1555.10
#2025-09-15|1598.61
#2025-09-16|1594.14
#2025-09-17|1583.34
#2025-09-18|1572.25
#2025-09-19|1573.18
#2025-09-22|1591.36
#2025-09-23|1591.50
#2025-09-24|1591.91
#2025-09-25|1580.66
#2025-09-26|1577.30
#2025-09-29|1584.87
#2025-09-30|1597.27
#2025-10-01|1619.53
#2025-10-02|1613.18
#2025-10-03|1622.52
#2025-10-06|1610.20
#2025-10-07|1610.29
#2025-10-08|1604.85
#2025-10-09|1597.13
#2025-10-10|1586.59
#2025-10-13|1576.77
#2025-10-14|1545.07
#2025-10-15|1582.64
#2025-10-16|1581.53
#2025-10-17|1575.04
#2025-10-20|1605.50
#2025-10-21|1592.63
#2025-10-22|1607.73
#2025-10-23|1611.09
#2025-10-24|1625.22
#2025-10-27|1629.82
#2025-10-28|1656.19
#2025-10-29|1655.86
#2025-10-30|1630.82
#2025-10-31|1620.64
#2025-11-03|1623.72
#2025-11-04|1609.28
#2025-11-05|1610.34
#2025-11-06|1617.47
#2025-11-07|1598.30
#2025-11-10|1607.27
#2025-11-11|1607.78
#2025-11-12|1609.63
#2025-11-13|1617.38
#2025-11-14|1603.07
#2025-11-17|1592.30
#2025-11-18|1566.22
#2025-11-19|1590.14
#2025-11-20|1593.05
#2025-11-21|1567.68
#2025-11-24|1578.77
#2025-11-25|1590.44
#2025-11-26|1603.66
#2025-11-27|1612.00
#2025-11-28|1622.43
#2025-12-01|1640.42
#2025-12-02|1633.83
#2025-12-03|1637.71
#2025-12-04|1627.87
#2025-12-05|1637.19
#2025-12-08|1641.46
#2025-12-09|1665.31
#2025-12-10|1672.69
#2025-12-11|1690.06
#2025-12-12|1689.28
#2025-12-15|1712.64
#2025-12-16|1699.12
#2025-12-17|1699.36
#2025-12-18|1698.80
#2025-12-19|1703.04
#2025-12-22|1721.34
#2025-12-23|1716.18
#2025-12-24|1720.46
#2025-12-25|1721.18
#2025-12-26|1715.16
#2025-12-29|1713.74
#2025-12-30|1723.50
#2025-12-31|1722.55
#2026-01-01|1722.55
#2026-01-02|1755.87
#2026-01-05|1772.61
#2026-01-06|1789.97
#2026-01-07|1801.86
#2026-01-08|1772.00
#2026-01-09|1796.37
#2026-01-12|1807.98
#2026-01-13|1819.43
#2026-01-14|1837.76
#2026-01-15|1853.62
#2026-01-16|1847.82
#2026-01-19|1857.40
#2026-01-20|1854.39
#2026-01-21|1856.65
#2026-01-22|1902.00
#2026-01-23|1912.95
#2026-01-26|1970.68
#2026-01-27|1966.29
#2026-01-28|2003.59
#2026-01-29|2015.45
#2026-01-30|1980.24
#2026-02-02|1940.98
#2026-02-03|1993.24
#2026-02-04|1987.07
#2026-02-05|1938.14
#2026-02-06|1933.46
#2026-02-09|1985.87
#2026-02-10|1963.24
#2026-02-11|1966.70
#2026-02-12|2000.16
#2026-02-13|1973.73
#2026-02-16|1971.34
#2026-02-17|1928.67
#2026-02-18|1966.93
#2026-02-19|1930.25
#2026-02-20|1941.02
#2026-02-23|1968.81
#2026-02-24|1962.18
#2026-02-25|1991.93
#2026-02-26|1983.10
#2026-02-27|1984.47
#2026-03-02|1917.56
#2026-03-03|1804.76
#2026-03-04|1848.31
#2026-03-05|1832.67
#2026-03-06|1787.65
#2026-03-09|1781.84
#2026-03-10|1844.61
#2026-03-11|1802.75
#2026-03-12|1788.02
#2026-03-13|1758.31
#2026-03-16|1761.13
#2026-03-17|1797.26
#2026-03-18|1769.85
#2026-03-19|1735.34
#2026-03-20|1734.34
#2026-03-23|1758.01
#2026-03-24|1727.48
#2026-03-25|1758.89
#2026-03-26|1738.83
#2026-03-27|1734.08
#2026-03-30|1734.51
#2026-03-31|1765.77
#2026-04-01|1812.52
#2026-04-02|1825.08
#2026-04-03|1821.01
#2026-04-06|1833.36
#2026-04-07|1812.25
#2026-04-08|1903.38