Table Data - NASDAQ AlphaDEX Emerging Markets Small Cap Index
| Title | NASDAQ AlphaDEX Emerging Markets Small Cap Index |
|---|---|
| Series ID | NASDAQNQDXEMSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-04-02 to 2026-04-09 |
| Last Updated | 2026-04-09 10:46 PM CDT |
| Notes | For more information about this series, see: NQDXEMSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-04-02 | 137.28 |
| 2001-04-03 | 134.43 |
| 2001-04-04 | 132.96 |
| 2001-04-05 | 133.69 |
| 2001-04-06 | 136.29 |
| 2001-04-09 | 135.21 |
| 2001-04-10 | 134.14 |
| 2001-04-11 | 136.02 |
| 2001-04-12 | 138.32 |
| 2001-04-13 | . |
| 2001-04-16 | 137.26 |
| 2001-04-17 | 137.44 |
| 2001-04-18 | 142.26 |
| 2001-04-19 | 144.07 |
| 2001-04-20 | 143.21 |
| 2001-04-23 | 144.44 |
| 2001-04-24 | 145.36 |
| 2001-04-25 | 144.78 |
| 2001-04-26 | 144.09 |
| 2001-04-27 | 142.71 |
| 2001-04-30 | 143.96 |
| 2001-05-01 | 144.04 |
| 2001-05-02 | 143.96 |
| 2001-05-03 | 145.44 |
| 2001-05-04 | 144.68 |
| 2001-05-07 | 145.64 |
| 2001-05-08 | 144.37 |
| 2001-05-09 | 143.82 |
| 2001-05-10 | 142.47 |
| 2001-05-11 | 144.51 |
| 2001-05-14 | 143.94 |
| 2001-05-15 | 144.39 |
| 2001-05-16 | 143.93 |
| 2001-05-17 | 147.14 |
| 2001-05-18 | 147.92 |
| 2001-05-21 | 147.17 |
| 2001-05-22 | 147.43 |
| 2001-05-23 | 150.69 |
| 2001-05-24 | 152.39 |
| 2001-05-25 | 153.04 |
| 2001-05-28 | . |
| 2001-05-29 | 152.03 |
| 2001-05-30 | 151.35 |
| 2001-05-31 | 150.88 |
| 2001-06-01 | 149.11 |
| 2001-06-04 | 150.09 |
| 2001-06-05 | 149.27 |
| 2001-06-06 | 150.02 |
| 2001-06-07 | 149.51 |
| 2001-06-08 | 152.15 |
| 2001-06-11 | 151.04 |
| 2001-06-12 | 150.44 |
| 2001-06-13 | 149.54 |
| 2001-06-14 | 148.96 |
| 2001-06-15 | 149.54 |
| 2001-06-18 | 146.50 |
| 2001-06-19 | 145.48 |
| 2001-06-20 | 145.10 |
| 2001-06-21 | 145.88 |
| 2001-06-22 | 145.73 |
| 2001-06-25 | 145.81 |
| 2001-06-26 | 144.51 |
| 2001-06-27 | 144.43 |
| 2001-06-28 | 143.09 |
| 2001-06-29 | 145.18 |
| 2001-07-02 | 144.59 |
| 2001-07-03 | 143.33 |
| 2001-07-04 | . |
| 2001-07-05 | 140.84 |
| 2001-07-06 | 139.98 |
| 2001-07-09 | 137.61 |
| 2001-07-10 | 137.09 |
| 2001-07-11 | 133.29 |
| 2001-07-12 | 136.29 |
| 2001-07-13 | 132.95 |
| 2001-07-16 | 131.24 |
| 2001-07-17 | 130.40 |
| 2001-07-18 | 128.53 |
| 2001-07-19 | 128.51 |
| 2001-07-20 | 127.59 |
| 2001-07-23 | 125.47 |
| 2001-07-24 | 124.90 |
| 2001-07-25 | 124.64 |
| 2001-07-26 | 128.06 |
| 2001-07-27 | 128.57 |
| 2001-07-30 | 127.37 |
| 2001-07-31 | 127.76 |
| 2001-08-01 | 128.98 |
| 2001-08-02 | 131.22 |
| 2001-08-03 | 132.52 |
| 2001-08-06 | 131.68 |
| 2001-08-07 | 131.66 |
| 2001-08-08 | 133.14 |
| 2001-08-09 | 131.04 |
| 2001-08-10 | 131.52 |
| 2001-08-13 | 131.91 |
| 2001-08-14 | 134.03 |
| 2001-08-15 | 134.80 |
| 2001-08-16 | 136.45 |
| 2001-08-17 | 135.91 |
| 2001-08-20 | 133.47 |
| 2001-08-21 | 134.46 |
| 2001-08-22 | 134.01 |
| 2001-08-23 | 133.34 |
| 2001-08-24 | 132.35 |
| 2001-08-27 | 133.56 |
| 2001-08-28 | 132.66 |
| 2001-08-29 | 132.21 |
| 2001-08-30 | 131.83 |
| 2001-08-31 | 129.78 |
| 2001-09-03 | . |
| 2001-09-04 | 129.03 |
| 2001-09-05 | 128.29 |
| 2001-09-06 | 127.37 |
| 2001-09-07 | 126.39 |
| 2001-09-10 | 124.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 105.07 |
| 2001-09-18 | 107.33 |
| 2001-09-19 | 109.85 |
| 2001-09-20 | 108.43 |
| 2001-09-21 | 106.53 |
| 2001-09-24 | 108.09 |
| 2001-09-25 | 107.52 |
| 2001-09-26 | 109.04 |
| 2001-09-27 | 109.47 |
| 2001-09-28 | 111.37 |
| 2001-10-01 | 111.07 |
| 2001-10-02 | 109.36 |
| 2001-10-03 | 108.52 |
| 2001-10-04 | 110.87 |
| 2001-10-05 | 111.36 |
| 2001-10-08 | 109.65 |
| 2001-10-09 | 111.68 |
| 2001-10-10 | 111.63 |
| 2001-10-11 | 115.17 |
| 2001-10-12 | 114.95 |
| 2001-10-15 | 114.44 |
| 2001-10-16 | 115.61 |
| 2001-10-17 | 116.65 |
| 2001-10-18 | 115.93 |
| 2001-10-19 | 116.66 |
| 2001-10-22 | 117.25 |
| 2001-10-23 | 117.90 |
| 2001-10-24 | 119.47 |
| 2001-10-25 | 119.85 |
| 2001-10-26 | 120.78 |
| 2001-10-29 | 120.83 |
| 2001-10-30 | 118.97 |
| 2001-10-31 | 119.29 |
| 2001-11-01 | 120.05 |
| 2001-11-02 | 121.26 |
| 2001-11-05 | 123.52 |
| 2001-11-06 | 123.86 |
| 2001-11-07 | 124.05 |
| 2001-11-08 | 125.02 |
| 2001-11-09 | 124.69 |
| 2001-11-12 | 126.18 |
| 2001-11-13 | 125.87 |
| 2001-11-14 | 128.82 |
| 2001-11-15 | 130.87 |
| 2001-11-16 | 131.60 |
| 2001-11-19 | 134.26 |
| 2001-11-20 | 132.31 |
| 2001-11-21 | 133.31 |
| 2001-11-22 | . |
| 2001-11-23 | 136.14 |
| 2001-11-26 | 139.04 |
| 2001-11-27 | 138.18 |
| 2001-11-28 | 133.41 |
| 2001-11-29 | 133.77 |
| 2001-11-30 | 135.53 |
| 2001-12-03 | 138.46 |
| 2001-12-04 | 139.18 |
| 2001-12-05 | 142.46 |
| 2001-12-06 | 144.71 |
| 2001-12-07 | 147.20 |
| 2001-12-10 | 146.37 |
| 2001-12-11 | 145.34 |
| 2001-12-12 | 148.51 |
| 2001-12-13 | 147.43 |
| 2001-12-14 | 147.09 |
| 2001-12-17 | 145.10 |
| 2001-12-18 | 141.62 |
| 2001-12-19 | 140.17 |
| 2001-12-20 | 142.06 |
| 2001-12-21 | 140.30 |
| 2001-12-24 | 141.17 |
| 2001-12-25 | . |
| 2001-12-26 | 144.30 |
| 2001-12-27 | 143.49 |
| 2001-12-28 | 146.79 |
| 2001-12-31 | 149.27 |
| 2002-01-01 | . |
| 2002-01-02 | 152.17 |
| 2002-01-03 | 153.21 |
| 2002-01-04 | 155.67 |
| 2002-01-07 | 159.27 |
| 2002-01-08 | 157.60 |
| 2002-01-09 | 159.36 |
| 2002-01-10 | 159.09 |
| 2002-01-11 | 156.63 |
| 2002-01-14 | 156.02 |
| 2002-01-15 | 154.24 |
| 2002-01-16 | 152.17 |
| 2002-01-17 | 152.98 |
| 2002-01-18 | 152.44 |
| 2002-01-21 | . |
| 2002-01-22 | 155.87 |
| 2002-01-23 | 157.80 |
| 2002-01-24 | 159.97 |
| 2002-01-25 | 163.29 |
| 2002-01-28 | 165.22 |
| 2002-01-29 | 163.56 |
| 2002-01-30 | 162.09 |
| 2002-01-31 | 163.21 |
| 2002-02-01 | 162.10 |
| 2002-02-04 | 160.81 |
| 2002-02-05 | 161.74 |
| 2002-02-06 | 163.70 |
| 2002-02-07 | 162.40 |
| 2002-02-08 | 162.95 |
| 2002-02-11 | 163.19 |
| 2002-02-12 | 163.49 |
| 2002-02-13 | 163.82 |
| 2002-02-14 | 168.37 |
| 2002-02-15 | 168.62 |
| 2002-02-18 | . |
| 2002-02-19 | 168.93 |
| 2002-02-20 | 166.70 |
| 2002-02-21 | 166.53 |
| 2002-02-22 | 164.85 |
| 2002-02-25 | 163.11 |
| 2002-02-26 | 164.58 |
| 2002-02-27 | 169.84 |
| 2002-02-28 | 170.04 |
| 2002-03-01 | 169.53 |
| 2002-03-04 | 173.77 |
| 2002-03-05 | 175.50 |
| 2002-03-06 | 177.63 |
| 2002-03-07 | 176.68 |
| 2002-03-08 | 176.20 |
| 2002-03-11 | 178.76 |
| 2002-03-12 | 179.80 |
| 2002-03-13 | 179.71 |
| 2002-03-14 | 180.57 |
| 2002-03-15 | 180.49 |
| 2002-03-18 | 180.18 |
| 2002-03-19 | 180.50 |
| 2002-03-20 | 180.97 |
| 2002-03-21 | 180.98 |
| 2002-03-22 | 183.44 |
| 2002-03-25 | 182.88 |
| 2002-03-26 | 182.46 |
| 2002-03-27 | 183.02 |
| 2002-03-28 | 184.08 |
| 2002-03-29 | . |
| 2002-04-01 | 180.02 |
| 2002-04-02 | 182.87 |
| 2002-04-03 | 184.86 |
| 2002-04-04 | 186.03 |
| 2002-04-05 | 187.02 |
| 2002-04-08 | 187.46 |
| 2002-04-09 | 185.36 |
| 2002-04-10 | 183.64 |
| 2002-04-11 | 184.10 |
| 2002-04-12 | 184.84 |
| 2002-04-15 | 186.99 |
| 2002-04-16 | 189.34 |
| 2002-04-17 | 192.41 |
| 2002-04-18 | 192.92 |
| 2002-04-19 | 192.45 |
| 2002-04-22 | 191.86 |
| 2002-04-23 | 190.51 |
| 2002-04-24 | 189.19 |
| 2002-04-25 | 185.29 |
| 2002-04-26 | 186.36 |
| 2002-04-29 | 182.69 |
| 2002-04-30 | 182.20 |
| 2002-05-01 | 182.19 |
| 2002-05-02 | 184.22 |
| 2002-05-03 | 185.46 |
| 2002-05-06 | 182.90 |
| 2002-05-07 | 183.21 |
| 2002-05-08 | 185.49 |
| 2002-05-09 | 184.92 |
| 2002-05-10 | 184.24 |
| 2002-05-13 | 183.86 |
| 2002-05-14 | 183.90 |
| 2002-05-15 | 187.10 |
| 2002-05-16 | 186.86 |
| 2002-05-17 | 189.71 |
| 2002-05-20 | 187.07 |
| 2002-05-21 | 182.27 |
| 2002-05-22 | 184.19 |
| 2002-05-23 | 182.51 |
| 2002-05-24 | 185.37 |
| 2002-05-27 | . |
| 2002-05-28 | 184.68 |
| 2002-05-29 | 183.43 |
| 2002-05-30 | 182.52 |
| 2002-05-31 | 181.08 |
| 2002-06-03 | 180.17 |
| 2002-06-04 | 180.61 |
| 2002-06-05 | 182.03 |
| 2002-06-06 | 182.19 |
| 2002-06-07 | 179.88 |
| 2002-06-10 | 182.70 |
| 2002-06-11 | 182.36 |
| 2002-06-12 | 183.42 |
| 2002-06-13 | 184.59 |
| 2002-06-14 | 183.17 |
| 2002-06-17 | 181.66 |
| 2002-06-18 | 180.59 |
| 2002-06-19 | 175.19 |
| 2002-06-20 | 176.34 |
| 2002-06-21 | 176.54 |
| 2002-06-24 | 175.81 |
| 2002-06-25 | 173.08 |
| 2002-06-26 | 164.87 |
| 2002-06-27 | 165.87 |
| 2002-06-28 | 171.27 |
| 2002-07-01 | 169.68 |
| 2002-07-02 | 169.46 |
| 2002-07-03 | 171.07 |
| 2002-07-04 | . |
| 2002-07-05 | 177.72 |
| 2002-07-08 | 178.42 |
| 2002-07-09 | 181.37 |
| 2002-07-10 | 180.66 |
| 2002-07-11 | 176.48 |
| 2002-07-12 | 181.15 |
| 2002-07-15 | 181.80 |
| 2002-07-16 | 179.87 |
| 2002-07-17 | 179.82 |
| 2002-07-18 | 181.03 |
| 2002-07-19 | 179.14 |
| 2002-07-22 | 172.80 |
| 2002-07-23 | 175.36 |
| 2002-07-24 | 171.34 |
| 2002-07-25 | 172.10 |
| 2002-07-26 | 165.99 |
| 2002-07-29 | 165.45 |
| 2002-07-30 | 169.92 |
| 2002-07-31 | 168.57 |
| 2002-08-01 | 166.92 |
| 2002-08-02 | 165.52 |
| 2002-08-05 | 157.82 |
| 2002-08-06 | 155.14 |
| 2002-08-07 | 158.24 |
| 2002-08-08 | 159.28 |
| 2002-08-09 | 160.66 |
| 2002-08-12 | 160.58 |
| 2002-08-13 | 161.68 |
| 2002-08-14 | 163.97 |
| 2002-08-15 | 164.00 |
| 2002-08-16 | 164.15 |
| 2002-08-19 | 163.40 |
| 2002-08-20 | 165.46 |
| 2002-08-21 | 167.01 |
| 2002-08-22 | 167.75 |
| 2002-08-23 | 166.97 |
| 2002-08-26 | 166.29 |
| 2002-08-27 | 165.25 |
| 2002-08-28 | 164.32 |
| 2002-08-29 | 164.27 |
| 2002-08-30 | 165.77 |
| 2002-09-02 | . |
| 2002-09-03 | 163.53 |
| 2002-09-04 | 161.82 |
| 2002-09-05 | 161.94 |
| 2002-09-06 | 159.98 |
| 2002-09-09 | 159.02 |
| 2002-09-10 | 161.80 |
| 2002-09-11 | 163.04 |
| 2002-09-12 | 164.02 |
| 2002-09-13 | 160.75 |
| 2002-09-16 | 156.94 |
| 2002-09-17 | 161.27 |
| 2002-09-18 | 157.50 |
| 2002-09-19 | 157.13 |
| 2002-09-20 | 156.31 |
| 2002-09-23 | 151.68 |
| 2002-09-24 | 149.12 |
| 2002-09-25 | 146.50 |
| 2002-09-26 | 146.64 |
| 2002-09-27 | 146.73 |
| 2002-09-30 | 144.25 |
| 2002-10-01 | 146.05 |
| 2002-10-02 | 145.95 |
| 2002-10-03 | 144.67 |
| 2002-10-04 | 144.27 |
| 2002-10-07 | 139.37 |
| 2002-10-08 | 140.37 |
| 2002-10-09 | 137.92 |
| 2002-10-10 | 134.88 |
| 2002-10-11 | 133.65 |
| 2002-10-14 | 134.71 |
| 2002-10-15 | 139.44 |
| 2002-10-16 | 141.50 |
| 2002-10-17 | 144.86 |
| 2002-10-18 | 149.69 |
| 2002-10-21 | 149.80 |
| 2002-10-22 | 147.90 |
| 2002-10-23 | 153.67 |
| 2002-10-24 | 152.90 |
| 2002-10-25 | 153.17 |
| 2002-10-28 | 154.42 |
| 2002-10-29 | 153.54 |
| 2002-10-30 | 152.72 |
| 2002-10-31 | 155.17 |
| 2002-11-01 | 152.61 |
| 2002-11-04 | 155.90 |
| 2002-11-05 | 155.52 |
| 2002-11-06 | 158.11 |
| 2002-11-07 | 159.44 |
| 2002-11-08 | 160.74 |
| 2002-11-11 | 158.17 |
| 2002-11-12 | 157.17 |
| 2002-11-13 | 156.72 |
| 2002-11-14 | 157.35 |
| 2002-11-15 | 160.61 |
| 2002-11-18 | 160.45 |
| 2002-11-19 | 160.02 |
| 2002-11-20 | 159.77 |
| 2002-11-21 | 159.72 |
| 2002-11-22 | 161.27 |
| 2002-11-25 | 162.35 |
| 2002-11-26 | 162.12 |
| 2002-11-27 | 162.87 |
| 2002-11-28 | . |
| 2002-11-29 | 165.77 |
| 2002-12-02 | 167.05 |
| 2002-12-03 | 168.69 |
| 2002-12-04 | 166.43 |
| 2002-12-05 | 166.77 |
| 2002-12-06 | 167.61 |
| 2002-12-09 | 167.48 |
| 2002-12-10 | 166.69 |
| 2002-12-11 | 165.32 |
| 2002-12-12 | 167.03 |
| 2002-12-13 | 165.81 |
| 2002-12-16 | 165.57 |
| 2002-12-17 | 166.11 |
| 2002-12-18 | 166.27 |
| 2002-12-19 | 167.01 |
| 2002-12-20 | 167.89 |
| 2002-12-23 | 165.09 |
| 2002-12-24 | 163.19 |
| 2002-12-25 | . |
| 2002-12-26 | 162.84 |
| 2002-12-27 | 161.05 |
| 2002-12-30 | 158.14 |
| 2002-12-31 | 158.58 |
| 2003-01-01 | . |
| 2003-01-02 | 160.05 |
| 2003-01-03 | 163.29 |
| 2003-01-06 | 165.18 |
| 2003-01-07 | 164.20 |
| 2003-01-08 | 165.65 |
| 2003-01-09 | 165.97 |
| 2003-01-10 | 166.84 |
| 2003-01-13 | 170.54 |
| 2003-01-14 | 170.59 |
| 2003-01-15 | 171.18 |
| 2003-01-16 | 169.47 |
| 2003-01-17 | 167.45 |
| 2003-01-20 | . |
| 2003-01-21 | 167.15 |
| 2003-01-22 | 165.94 |
| 2003-01-23 | 167.32 |
| 2003-01-24 | 164.57 |
| 2003-01-27 | 161.07 |
| 2003-01-28 | 161.82 |
| 2003-01-29 | 161.92 |
| 2003-01-30 | 162.68 |
| 2003-01-31 | 163.33 |
| 2003-02-03 | 164.16 |
| 2003-02-04 | 164.30 |
| 2003-02-05 | 164.40 |
| 2003-02-06 | 162.61 |
| 2003-02-07 | 160.81 |
| 2003-02-10 | 159.43 |
| 2003-02-11 | 158.93 |
| 2003-02-12 | 160.37 |
| 2003-02-13 | 158.20 |
| 2003-02-14 | 157.30 |
| 2003-02-17 | . |
| 2003-02-18 | 161.60 |
| 2003-02-19 | 160.56 |
| 2003-02-20 | 161.21 |
| 2003-02-21 | 160.92 |
| 2003-02-24 | 161.94 |
| 2003-02-25 | 158.77 |
| 2003-02-26 | 158.23 |
| 2003-02-27 | 158.01 |
| 2003-02-28 | 157.31 |
| 2003-03-03 | 158.34 |
| 2003-03-04 | 157.39 |
| 2003-03-05 | 154.87 |
| 2003-03-06 | 152.72 |
| 2003-03-07 | 149.97 |
| 2003-03-10 | 147.23 |
| 2003-03-11 | 147.26 |
| 2003-03-12 | 148.50 |
| 2003-03-13 | 148.88 |
| 2003-03-14 | 150.86 |
| 2003-03-17 | 146.60 |
| 2003-03-18 | 150.98 |
| 2003-03-19 | 150.30 |
| 2003-03-20 | 153.83 |
| 2003-03-21 | 154.82 |
| 2003-03-24 | 153.11 |
| 2003-03-25 | 152.21 |
| 2003-03-26 | 152.77 |
| 2003-03-27 | 152.88 |
| 2003-03-28 | 153.28 |
| 2003-03-31 | 149.63 |
| 2003-04-01 | 150.31 |
| 2003-04-02 | 151.30 |
| 2003-04-03 | 152.08 |
| 2003-04-04 | 156.29 |
| 2003-04-07 | 161.12 |
| 2003-04-08 | 161.31 |
| 2003-04-09 | 160.61 |
| 2003-04-10 | 162.31 |
| 2003-04-11 | 162.68 |
| 2003-04-14 | 162.29 |
| 2003-04-15 | 163.44 |
| 2003-04-16 | 165.64 |
| 2003-04-17 | 165.01 |
| 2003-04-18 | . |
| 2003-04-21 | 166.12 |
| 2003-04-22 | 162.48 |
| 2003-04-23 | 161.18 |
| 2003-04-24 | 156.96 |
| 2003-04-25 | 150.86 |
| 2003-04-28 | 150.61 |
| 2003-04-29 | 155.64 |
| 2003-04-30 | 154.06 |
| 2003-05-01 | 154.07 |
| 2003-05-02 | 154.33 |
| 2003-05-05 | 155.85 |
| 2003-05-06 | 157.20 |
| 2003-05-07 | 160.25 |
| 2003-05-08 | 158.92 |
| 2003-05-09 | 160.64 |
| 2003-05-12 | 162.69 |
| 2003-05-13 | 162.71 |
| 2003-05-14 | 162.53 |
| 2003-05-15 | 163.41 |
| 2003-05-16 | 162.30 |
| 2003-05-19 | 160.74 |
| 2003-05-20 | 161.59 |
| 2003-05-21 | 162.00 |
| 2003-05-22 | 163.65 |
| 2003-05-23 | 167.15 |
| 2003-05-26 | . |
| 2003-05-27 | 170.84 |
| 2003-05-28 | 171.73 |
| 2003-05-29 | 172.06 |
| 2003-05-30 | 172.41 |
| 2003-06-02 | 175.33 |
| 2003-06-03 | 173.95 |
| 2003-06-04 | 174.90 |
| 2003-06-05 | 176.09 |
| 2003-06-06 | 176.12 |
| 2003-06-09 | 177.37 |
| 2003-06-10 | 177.46 |
| 2003-06-11 | 177.19 |
| 2003-06-12 | 180.35 |
| 2003-06-13 | 181.68 |
| 2003-06-16 | 183.13 |
| 2003-06-17 | 184.77 |
| 2003-06-18 | 184.38 |
| 2003-06-19 | 185.10 |
| 2003-06-20 | 183.94 |
| 2003-06-23 | 180.94 |
| 2003-06-24 | 179.93 |
| 2003-06-25 | 182.23 |
| 2003-06-26 | 180.95 |
| 2003-06-27 | 181.88 |
| 2003-06-30 | 181.63 |
| 2003-07-01 | 184.65 |
| 2003-07-02 | 186.99 |
| 2003-07-03 | 186.52 |
| 2003-07-04 | . |
| 2003-07-07 | 191.46 |
| 2003-07-08 | 192.06 |
| 2003-07-09 | 191.95 |
| 2003-07-10 | 191.12 |
| 2003-07-11 | 190.76 |
| 2003-07-14 | 194.09 |
| 2003-07-15 | 193.25 |
| 2003-07-16 | 194.92 |
| 2003-07-17 | 192.61 |
| 2003-07-18 | 190.11 |
| 2003-07-21 | 188.21 |
| 2003-07-22 | 188.40 |
| 2003-07-23 | 188.81 |
| 2003-07-24 | 191.68 |
| 2003-07-25 | 193.11 |
| 2003-07-28 | 196.81 |
| 2003-07-29 | 195.31 |
| 2003-07-30 | 194.07 |
| 2003-07-31 | 194.64 |
| 2003-08-01 | 196.39 |
| 2003-08-04 | 196.10 |
| 2003-08-05 | 193.37 |
| 2003-08-06 | 191.10 |
| 2003-08-07 | 193.31 |
| 2003-08-08 | 193.05 |
| 2003-08-11 | 194.00 |
| 2003-08-12 | 195.31 |
| 2003-08-13 | 200.16 |
| 2003-08-14 | 201.77 |
| 2003-08-15 | 202.51 |
| 2003-08-18 | 206.19 |
| 2003-08-19 | 205.74 |
| 2003-08-20 | 205.74 |
| 2003-08-21 | 209.42 |
| 2003-08-22 | 209.64 |
| 2003-08-25 | 209.34 |
| 2003-08-26 | 207.64 |
| 2003-08-27 | 207.62 |
| 2003-08-28 | 205.73 |
| 2003-08-29 | 209.12 |
| 2003-09-01 | . |
| 2003-09-02 | 211.35 |
| 2003-09-03 | 211.08 |
| 2003-09-04 | 210.37 |
| 2003-09-05 | 210.23 |
| 2003-09-08 | 209.72 |
| 2003-09-09 | 207.99 |
| 2003-09-10 | 206.38 |
| 2003-09-11 | 206.98 |
| 2003-09-12 | 208.25 |
| 2003-09-15 | 207.22 |
| 2003-09-16 | 209.21 |
| 2003-09-17 | 209.44 |
| 2003-09-18 | 208.03 |
| 2003-09-19 | 207.56 |
| 2003-09-22 | 204.29 |
| 2003-09-23 | 206.65 |
| 2003-09-24 | 208.85 |
| 2003-09-25 | 206.56 |
| 2003-09-26 | 204.97 |
| 2003-09-29 | 204.75 |
| 2003-09-30 | 205.29 |
| 2003-10-01 | 205.61 |
| 2003-10-02 | 209.00 |
| 2003-10-03 | 210.89 |
| 2003-10-06 | 213.74 |
| 2003-10-07 | 214.73 |
| 2003-10-08 | 215.72 |
| 2003-10-09 | 219.92 |
| 2003-10-10 | 222.22 |
| 2003-10-13 | 222.53 |
| 2003-10-14 | 221.02 |
| 2003-10-15 | 222.72 |
| 2003-10-16 | 227.21 |
| 2003-10-17 | 225.70 |
| 2003-10-20 | 227.36 |
| 2003-10-21 | 226.10 |
| 2003-10-22 | 226.95 |
| 2003-10-23 | 220.75 |
| 2003-10-24 | 221.59 |
| 2003-10-27 | 223.37 |
| 2003-10-28 | 225.60 |
| 2003-10-29 | 225.93 |
| 2003-10-30 | 229.26 |
| 2003-10-31 | 230.11 |
| 2003-11-03 | 234.30 |
| 2003-11-04 | 235.65 |
| 2003-11-05 | 238.36 |
| 2003-11-06 | 234.93 |
| 2003-11-07 | 237.09 |
| 2003-11-10 | 236.91 |
| 2003-11-11 | 235.72 |
| 2003-11-12 | 237.94 |
| 2003-11-13 | 241.35 |
| 2003-11-14 | 241.85 |
| 2003-11-17 | 238.42 |
| 2003-11-18 | 237.79 |
| 2003-11-19 | 231.66 |
| 2003-11-20 | 229.45 |
| 2003-11-21 | 229.09 |
| 2003-11-24 | 226.51 |
| 2003-11-25 | 229.08 |
| 2003-11-26 | 232.52 |
| 2003-11-27 | . |
| 2003-11-28 | 236.84 |
| 2003-12-01 | 242.44 |
| 2003-12-02 | 243.85 |
| 2003-12-03 | 244.67 |
| 2003-12-04 | 244.83 |
| 2003-12-05 | 243.25 |
| 2003-12-08 | 244.05 |
| 2003-12-09 | 247.14 |
| 2003-12-10 | 247.57 |
| 2003-12-11 | 247.82 |
| 2003-12-12 | 251.53 |
| 2003-12-15 | 253.88 |
| 2003-12-16 | 251.16 |
| 2003-12-17 | 247.93 |
| 2003-12-18 | 250.29 |
| 2003-12-19 | 252.00 |
| 2003-12-22 | 253.97 |
| 2003-12-23 | 254.08 |
| 2003-12-24 | 254.16 |
| 2003-12-25 | . |
| 2003-12-26 | 254.10 |
| 2003-12-29 | 256.20 |
| 2003-12-30 | 259.54 |
| 2003-12-31 | 261.79 |
| 2004-01-01 | . |
| 2004-01-02 | 266.82 |
| 2004-01-05 | 271.67 |
| 2004-01-06 | 270.25 |
| 2004-01-07 | 270.86 |
| 2004-01-08 | 271.94 |
| 2004-01-09 | 274.42 |
| 2004-01-12 | 273.19 |
| 2004-01-13 | 272.63 |
| 2004-01-14 | 273.38 |
| 2004-01-15 | 269.01 |
| 2004-01-16 | 268.08 |
| 2004-01-19 | . |
| 2004-01-20 | 271.60 |
| 2004-01-21 | 271.17 |
| 2004-01-22 | 270.57 |
| 2004-01-23 | 272.46 |
| 2004-01-26 | 269.99 |
| 2004-01-27 | 272.25 |
| 2004-01-28 | 270.85 |
| 2004-01-29 | 266.47 |
| 2004-01-30 | 266.84 |
| 2004-02-02 | 265.53 |
| 2004-02-03 | 265.51 |
| 2004-02-04 | 266.62 |
| 2004-02-05 | 267.72 |
| 2004-02-06 | 270.76 |
| 2004-02-09 | 276.54 |
| 2004-02-10 | 277.40 |
| 2004-02-11 | 278.55 |
| 2004-02-12 | 278.96 |
| 2004-02-13 | 281.36 |
| 2004-02-16 | . |
| 2004-02-17 | 284.24 |
| 2004-02-18 | 285.52 |
| 2004-02-19 | 282.69 |
| 2004-02-20 | 282.05 |
| 2004-02-23 | 280.87 |
| 2004-02-24 | 279.36 |
| 2004-02-25 | 279.45 |
| 2004-02-26 | 279.78 |
| 2004-02-27 | 283.31 |
| 2004-03-01 | 285.82 |
| 2004-03-02 | 288.94 |
| 2004-03-03 | 287.47 |
| 2004-03-04 | 289.76 |
| 2004-03-05 | 291.05 |
| 2004-03-08 | 291.33 |
| 2004-03-09 | 291.43 |
| 2004-03-10 | 286.78 |
| 2004-03-11 | 282.94 |
| 2004-03-12 | 280.67 |
| 2004-03-15 | 279.07 |
| 2004-03-16 | 277.64 |
| 2004-03-17 | 280.69 |
| 2004-03-18 | 284.32 |
| 2004-03-19 | 285.29 |
| 2004-03-22 | 275.89 |
| 2004-03-23 | 273.83 |
| 2004-03-24 | 275.02 |
| 2004-03-25 | 270.85 |
| 2004-03-26 | 272.33 |
| 2004-03-29 | 276.85 |
| 2004-03-30 | 279.34 |
| 2004-03-31 | 281.64 |
| 2004-04-01 | 284.40 |
| 2004-04-02 | 287.60 |
| 2004-04-05 | 289.21 |
| 2004-04-06 | 290.68 |
| 2004-04-07 | 290.71 |
| 2004-04-08 | 291.19 |
| 2004-04-09 | . |
| 2004-04-12 | 292.62 |
| 2004-04-13 | 291.82 |
| 2004-04-14 | 288.42 |
| 2004-04-15 | 285.13 |
| 2004-04-16 | 286.63 |
| 2004-04-19 | 286.79 |
| 2004-04-20 | 287.41 |
| 2004-04-21 | 285.34 |
| 2004-04-22 | 281.36 |
| 2004-04-23 | 283.54 |
| 2004-04-26 | 279.61 |
| 2004-04-27 | 277.63 |
| 2004-04-28 | 274.21 |
| 2004-04-29 | 263.16 |
| 2004-04-30 | 257.36 |
| 2004-05-03 | 253.66 |
| 2004-05-04 | 258.80 |
| 2004-05-05 | 254.60 |
| 2004-05-06 | 250.25 |
| 2004-05-07 | 248.14 |
| 2004-05-10 | 233.14 |
| 2004-05-11 | 235.41 |
| 2004-05-12 | 240.02 |
| 2004-05-13 | 235.95 |
| 2004-05-14 | 229.54 |
| 2004-05-17 | 216.73 |
| 2004-05-18 | 220.28 |
| 2004-05-19 | 232.24 |
| 2004-05-20 | 229.14 |
| 2004-05-21 | 236.73 |
| 2004-05-24 | 239.36 |
| 2004-05-25 | 237.92 |
| 2004-05-26 | 240.06 |
| 2004-05-27 | 244.07 |
| 2004-05-28 | 247.16 |
| 2004-05-31 | . |
| 2004-06-01 | 243.25 |
| 2004-06-02 | 242.64 |
| 2004-06-03 | 235.45 |
| 2004-06-04 | 237.79 |
| 2004-06-07 | 246.56 |
| 2004-06-08 | 246.52 |
| 2004-06-09 | 245.50 |
| 2004-06-10 | 243.64 |
| 2004-06-11 | . |
| 2004-06-14 | 232.45 |
| 2004-06-15 | 234.92 |
| 2004-06-16 | 233.94 |
| 2004-06-17 | 234.50 |
| 2004-06-18 | 231.60 |
| 2004-06-21 | 230.56 |
| 2004-06-22 | 230.00 |
| 2004-06-23 | 231.66 |
| 2004-06-24 | 237.47 |
| 2004-06-25 | 240.43 |
| 2004-06-28 | 239.93 |
| 2004-06-29 | 241.38 |
| 2004-06-30 | 244.48 |
| 2004-07-01 | 246.00 |
| 2004-07-02 | 244.41 |
| 2004-07-05 | . |
| 2004-07-06 | 244.59 |
| 2004-07-07 | 246.05 |
| 2004-07-08 | 242.96 |
| 2004-07-09 | 245.73 |
| 2004-07-12 | 246.18 |
| 2004-07-13 | 245.99 |
| 2004-07-14 | 243.04 |
| 2004-07-15 | 241.13 |
| 2004-07-16 | 242.56 |
| 2004-07-19 | 243.75 |
| 2004-07-20 | 239.74 |
| 2004-07-21 | 241.64 |
| 2004-07-22 | 239.78 |
| 2004-07-23 | 238.53 |
| 2004-07-26 | 236.81 |
| 2004-07-27 | 237.25 |
| 2004-07-28 | 238.59 |
| 2004-07-29 | 237.72 |
| 2004-07-30 | 240.08 |
| 2004-08-02 | 237.76 |
| 2004-08-03 | 238.46 |
| 2004-08-04 | 236.37 |
| 2004-08-05 | 240.65 |
| 2004-08-06 | 239.93 |
| 2004-08-09 | 241.59 |
| 2004-08-10 | 242.38 |
| 2004-08-11 | 240.11 |
| 2004-08-12 | 241.68 |
| 2004-08-13 | 242.79 |
| 2004-08-16 | 242.34 |
| 2004-08-17 | 242.89 |
| 2004-08-18 | 243.98 |
| 2004-08-19 | 248.65 |
| 2004-08-20 | 249.47 |
| 2004-08-23 | 249.05 |
| 2004-08-24 | 249.97 |
| 2004-08-25 | 251.80 |
| 2004-08-26 | 255.33 |
| 2004-08-27 | 255.53 |
| 2004-08-30 | 256.40 |
| 2004-08-31 | 257.90 |
| 2004-09-01 | 262.67 |
| 2004-09-02 | 264.03 |
| 2004-09-03 | 262.75 |
| 2004-09-06 | . |
| 2004-09-07 | 265.14 |
| 2004-09-08 | 266.32 |
| 2004-09-09 | 267.29 |
| 2004-09-10 | 267.91 |
| 2004-09-13 | 269.75 |
| 2004-09-14 | 270.59 |
| 2004-09-15 | 270.77 |
| 2004-09-16 | 274.36 |
| 2004-09-17 | 273.23 |
| 2004-09-20 | 276.66 |
| 2004-09-21 | 277.95 |
| 2004-09-22 | 276.52 |
| 2004-09-23 | 276.02 |
| 2004-09-24 | 276.01 |
| 2004-09-27 | 275.16 |
| 2004-09-28 | 275.46 |
| 2004-09-29 | 274.03 |
| 2004-09-30 | 276.08 |
| 2004-10-01 | 280.57 |
| 2004-10-04 | 287.55 |
| 2004-10-05 | 288.24 |
| 2004-10-06 | 287.41 |
| 2004-10-07 | 288.32 |
| 2004-10-08 | 291.16 |
| 2004-10-11 | 292.89 |
| 2004-10-12 | 287.20 |
| 2004-10-13 | 286.00 |
| 2004-10-14 | 280.07 |
| 2004-10-15 | 279.67 |
| 2004-10-18 | 279.37 |
| 2004-10-19 | 281.15 |
| 2004-10-20 | 275.80 |
| 2004-10-21 | 274.97 |
| 2004-10-22 | 275.33 |
| 2004-10-25 | 272.96 |
| 2004-10-26 | 272.75 |
| 2004-10-27 | 273.54 |
| 2004-10-28 | 277.76 |
| 2004-10-29 | 276.74 |
| 2004-11-01 | 275.79 |
| 2004-11-02 | 279.46 |
| 2004-11-03 | 284.30 |
| 2004-11-04 | 284.64 |
| 2004-11-05 | 286.99 |
| 2004-11-08 | 285.98 |
| 2004-11-09 | 287.75 |
| 2004-11-10 | 289.70 |
| 2004-11-11 | 289.23 |
| 2004-11-12 | 292.51 |
| 2004-11-15 | 293.75 |
| 2004-11-16 | 293.06 |
| 2004-11-17 | 298.70 |
| 2004-11-18 | 299.18 |
| 2004-11-19 | 299.04 |
| 2004-11-22 | 295.72 |
| 2004-11-23 | 298.46 |
| 2004-11-24 | 302.35 |
| 2004-11-25 | . |
| 2004-11-26 | 303.28 |
| 2004-11-29 | 305.55 |
| 2004-11-30 | 307.44 |
| 2004-12-01 | 308.94 |
| 2004-12-02 | 312.86 |
| 2004-12-03 | 312.06 |
| 2004-12-06 | 313.37 |
| 2004-12-07 | 310.97 |
| 2004-12-08 | 306.17 |
| 2004-12-09 | 304.16 |
| 2004-12-10 | 300.69 |
| 2004-12-13 | 302.89 |
| 2004-12-14 | 304.70 |
| 2004-12-15 | 309.33 |
| 2004-12-16 | 311.53 |
| 2004-12-17 | 312.17 |
| 2004-12-20 | 312.96 |
| 2004-12-21 | 313.05 |
| 2004-12-22 | 314.24 |
| 2004-12-23 | 314.20 |
| 2004-12-24 | . |
| 2004-12-27 | 316.07 |
| 2004-12-28 | 318.11 |
| 2004-12-29 | 321.46 |
| 2004-12-30 | 323.65 |
| 2004-12-31 | 325.81 |
| 2005-01-03 | 325.20 |
| 2005-01-04 | 322.56 |
| 2005-01-05 | 317.74 |
| 2005-01-06 | 313.20 |
| 2005-01-07 | 313.02 |
| 2005-01-10 | 312.58 |
| 2005-01-11 | 316.57 |
| 2005-01-12 | 315.71 |
| 2005-01-13 | 319.18 |
| 2005-01-14 | 321.02 |
| 2005-01-17 | . |
| 2005-01-18 | 322.65 |
| 2005-01-19 | 323.22 |
| 2005-01-20 | 319.45 |
| 2005-01-21 | 318.93 |
| 2005-01-24 | 318.69 |
| 2005-01-25 | 320.61 |
| 2005-01-26 | 325.10 |
| 2005-01-27 | 326.35 |
| 2005-01-28 | 328.70 |
#2005-01-31| 332.27
#2005-02-01| 331.26
#2005-02-02| 331.86
#2005-02-03| 334.00
#2005-02-04| 337.02
#2005-02-07| 339.24
#2005-02-08| 337.31
#2005-02-09| 336.79
#2005-02-10| 335.72
#2005-02-11| 337.63
#2005-02-14| 343.15
#2005-02-15| 344.91
#2005-02-16| 345.89
#2005-02-17| 346.61
#2005-02-18| 349.95
#2005-02-21| .
#2005-02-22| 352.53
#2005-02-23| 353.47
#2005-02-24| 357.13
#2005-02-25| 359.82
#2005-02-28| 364.41
#2005-03-01| 364.69
#2005-03-02| 362.74
#2005-03-03| 365.19
#2005-03-04| 367.47
#2005-03-07| 369.06
#2005-03-08| 366.98
#2005-03-09| 369.43
#2005-03-10| 368.38
#2005-03-11| 371.48
#2005-03-14| 367.43
#2005-03-15| 357.24
#2005-03-16| 354.85
#2005-03-17| 350.63
#2005-03-18| 349.72
#2005-03-21| 346.47
#2005-03-22| 345.12
#2005-03-23| 337.29
#2005-03-24| 334.19
#2005-03-25| .
#2005-03-28| 335.74
#2005-03-29| 328.28
#2005-03-30| 329.10
#2005-03-31| 336.62
#2005-04-01| 342.80
#2005-04-04| 338.72
#2005-04-05| 338.27
#2005-04-06| 340.62
#2005-04-07| 340.19
#2005-04-08| 340.43
#2005-04-11| 338.11
#2005-04-12| 337.41
#2005-04-13| 339.99
#2005-04-14| 333.22
#2005-04-15| 328.23
#2005-04-18| 318.07
#2005-04-19| 324.66
#2005-04-20| 323.66
#2005-04-21| 324.42
#2005-04-22| 325.55
#2005-04-25| 325.63
#2005-04-26| 327.10
#2005-04-27| 323.71
#2005-04-28| 321.62
#2005-04-29| 321.02
#2005-05-02| 321.38
#2005-05-03| 322.43
#2005-05-04| 326.05
#2005-05-05| 329.76
#2005-05-06| 332.49
#2005-05-09| 331.06
#2005-05-10| 328.80
#2005-05-11| 325.24
#2005-05-12| 325.05
#2005-05-13| 323.58
#2005-05-16| 320.22
#2005-05-17| 318.70
#2005-05-18| 320.96
#2005-05-19| 326.26
#2005-05-20| 325.66
#2005-05-23| 324.03
#2005-05-24| 324.13
#2005-05-25| 321.80
#2005-05-26| 323.29
#2005-05-27| 328.95
#2005-05-30| .
#2005-05-31| 331.62
#2005-06-01| 331.62
#2005-06-02| 334.44
#2005-06-03| 337.67
#2005-06-06| 338.06
#2005-06-07| 337.01
#2005-06-08| 340.39
#2005-06-09| 340.05
#2005-06-10| 341.40
#2005-06-13| 339.76
#2005-06-14| 339.34
#2005-06-15| 343.06
#2005-06-16| 344.25
#2005-06-17| 345.14
#2005-06-20| 344.17
#2005-06-21| 344.44
#2005-06-22| 347.86
#2005-06-23| 350.85
#2005-06-24| 350.29
#2005-06-27| 346.14
#2005-06-28| 346.53
#2005-06-29| 346.35
#2005-06-30| 347.27
#2005-07-01| 350.08
#2005-07-04| .
#2005-07-05| 344.55
#2005-07-06| 345.20
#2005-07-07| 341.52
#2005-07-08| 340.91
#2005-07-11| 347.01
#2005-07-12| 351.09
#2005-07-13| 351.42
#2005-07-14| 354.97
#2005-07-15| 354.33
#2005-07-18| 355.22
#2005-07-19| 357.40
#2005-07-20| 357.83
#2005-07-21| 360.29
#2005-07-22| 360.89
#2005-07-25| 361.77
#2005-07-26| 359.48
#2005-07-27| 361.32
#2005-07-28| 364.54
#2005-07-29| 365.28
#2005-08-01| 366.31
#2005-08-02| 368.97
#2005-08-03| 372.79
#2005-08-04| 374.32
#2005-08-05| 371.49
#2005-08-08| 369.71
#2005-08-09| 371.81
#2005-08-10| 372.86
#2005-08-11| 372.99
#2005-08-12| 371.99
#2005-08-15| 368.25
#2005-08-16| 365.57
#2005-08-17| 365.61
#2005-08-18| 360.50
#2005-08-19| 357.75
#2005-08-22| 364.57
#2005-08-23| 364.18
#2005-08-24| 357.70
#2005-08-25| 360.21
#2005-08-26| 358.76
#2005-08-29| 350.14
#2005-08-30| 351.32
#2005-08-31| 353.51
#2005-09-01| 358.78
#2005-09-02| 364.61
#2005-09-05| .
#2005-09-06| 365.07
#2005-09-07| 367.66
#2005-09-08| 368.90
#2005-09-09| 370.63
#2005-09-12| 373.23
#2005-09-13| 369.77
#2005-09-14| 372.22
#2005-09-15| 371.72
#2005-09-16| 371.94
#2005-09-19| 372.71
#2005-09-20| 377.80
#2005-09-21| 377.23
#2005-09-22| 375.81
#2005-09-23| 371.87
#2005-09-26| 375.04
#2005-09-27| 376.30
#2005-09-28| 377.49
#2005-09-29| 382.73
#2005-09-30| 384.58
#2005-10-03| 386.17
#2005-10-04| 389.02
#2005-10-05| 386.27
#2005-10-06| 379.64
#2005-10-07| 380.71
#2005-10-10| 383.53
#2005-10-11| 385.70
#2005-10-12| 380.34
#2005-10-13| 374.72
#2005-10-14| 371.60
#2005-10-17| 365.00
#2005-10-18| 365.20
#2005-10-19| 355.12
#2005-10-20| 356.58
#2005-10-21| 358.81
#2005-10-24| 358.92
#2005-10-25| 357.01
#2005-10-26| 355.16
#2005-10-27| 352.42
#2005-10-28| 349.43
#2005-10-31| 357.99
#2005-11-01| 363.49
#2005-11-02| 367.46
#2005-11-03| 367.35
#2005-11-04| 366.17
#2005-11-07| 364.91
#2005-11-08| 365.44
#2005-11-09| 368.74
#2005-11-10| 371.80
#2005-11-11| 376.52
#2005-11-14| 377.78
#2005-11-15| 376.61
#2005-11-16| 377.36
#2005-11-17| 379.87
#2005-11-18| 381.12
#2005-11-21| 380.82
#2005-11-22| 376.93
#2005-11-23| 385.21
#2005-11-24| .
#2005-11-25| 389.22
#2005-11-28| 388.30
#2005-11-29| 387.46
#2005-11-30| 391.62
#2005-12-01| 392.42
#2005-12-02| 391.80
#2005-12-05| 395.42
#2005-12-06| 396.72
#2005-12-07| 394.43
#2005-12-08| 394.66
#2005-12-09| 397.51
#2005-12-12| 400.57
#2005-12-13| 402.39
#2005-12-14| 405.00
#2005-12-15| 405.72
#2005-12-16| 404.21
#2005-12-19| 411.04
#2005-12-20| 411.31
#2005-12-21| 413.45
#2005-12-22| 412.42
#2005-12-23| 415.36
#2005-12-26| .
#2005-12-27| 417.96
#2005-12-28| 420.09
#2005-12-29| 426.82
#2005-12-30| 427.93
#2006-01-02| .
#2006-01-03| 438.30
#2006-01-04| 443.97
#2006-01-05| 450.75
#2006-01-06| 455.95
#2006-01-09| 461.61
#2006-01-10| 455.03
#2006-01-11| 456.43
#2006-01-12| 461.82
#2006-01-13| 460.37
#2006-01-16| .
#2006-01-17| 455.86
#2006-01-18| 444.31
#2006-01-19| 451.00
#2006-01-20| 440.71
#2006-01-23| 430.82
#2006-01-24| 438.23
#2006-01-25| 445.61
#2006-01-26| 450.61
#2006-01-27| 456.60
#2006-01-30| 455.66
#2006-01-31| 458.25
#2006-02-01| 454.96
#2006-02-02| 451.51
#2006-02-03| 443.74
#2006-02-06| 451.66
#2006-02-07| 451.19
#2006-02-08| 443.24
#2006-02-09| 444.40
#2006-02-10| 449.85
#2006-02-13| 443.67
#2006-02-14| 448.68
#2006-02-15| 446.90
#2006-02-16| 450.39
#2006-02-17| 454.78
#2006-02-20| .
#2006-02-21| 459.99
#2006-02-22| 455.27
#2006-02-23| 458.43
#2006-02-24| 460.79
#2006-02-27| 464.16
#2006-02-28| 463.48
#2006-03-01| 468.60
#2006-03-02| 470.58
#2006-03-03| 462.51
#2006-03-06| 464.22
#2006-03-07| 453.86
#2006-03-08| 450.29
#2006-03-09| 452.24
#2006-03-10| 455.22
#2006-03-13| 459.67
#2006-03-14| 456.70
#2006-03-15| 462.60
#2006-03-16| 463.96
#2006-03-17| 465.72
#2006-03-20| 468.69
#2006-03-21| 463.52
#2006-03-22| 456.33
#2006-03-23| 453.66
#2006-03-24| 453.20
#2006-03-27| 456.09
#2006-03-28| 454.76
#2006-03-29| 458.24
#2006-03-30| 464.56
#2006-03-31| 471.88
#2006-04-03| 478.93
#2006-04-04| 482.26
#2006-04-05| 486.00
#2006-04-06| 492.74
#2006-04-07| 491.34
#2006-04-10| 491.67
#2006-04-11| 492.19
#2006-04-12| 492.00
#2006-04-13| 495.62
#2006-04-14| .
#2006-04-17| 502.71
#2006-04-18| 507.58
#2006-04-19| 510.38
#2006-04-20| 513.05
#2006-04-21| 513.17
#2006-04-24| 514.48
#2006-04-25| 510.67
#2006-04-26| 515.91
#2006-04-27| 515.77
#2006-04-28| 512.29
#2006-05-01| 514.94
#2006-05-02| 522.01
#2006-05-03| 526.90
#2006-05-04| 527.22
#2006-05-05| 528.55
#2006-05-08| 534.60
#2006-05-09| 529.82
#2006-05-10| 530.73
#2006-05-11| 532.19
#2006-05-12| 525.33
#2006-05-15| 505.81
#2006-05-16| 497.53
#2006-05-17| 501.59
#2006-05-18| 487.36
#2006-05-19| 485.73
#2006-05-22| 461.80
#2006-05-23| 463.96
#2006-05-24| 459.56
#2006-05-25| 453.54
#2006-05-26| 463.40
#2006-05-29| .
#2006-05-30| 461.70
#2006-05-31| 460.68
#2006-06-01| 455.54
#2006-06-02| 459.72
#2006-06-05| 451.61
#2006-06-06| 447.37
#2006-06-07| 433.56
#2006-06-08| 414.27
#2006-06-09| 420.55
#2006-06-12| 416.75
#2006-06-13| 401.77
#2006-06-14| 404.73
#2006-06-15| 407.78
#2006-06-16| 422.14
#2006-06-19| 419.33
#2006-06-20| 409.59
#2006-06-21| 407.43
#2006-06-22| 413.34
#2006-06-23| 412.27
#2006-06-26| 412.87
#2006-06-27| 417.54
#2006-06-28| 418.79
#2006-06-29| 427.25
#2006-06-30| 441.99
#2006-07-03| 444.82
#2006-07-04| .
#2006-07-05| 437.93
#2006-07-06| 439.23
#2006-07-07| 441.44
#2006-07-10| 445.49
#2006-07-11| 443.94
#2006-07-12| 443.46
#2006-07-13| 435.59
#2006-07-14| 427.02
#2006-07-17| 417.96
#2006-07-18| 415.75
#2006-07-19| 417.92
#2006-07-20| 429.71
#2006-07-21| 428.41
#2006-07-24| 426.03
#2006-07-25| 429.73
#2006-07-26| 430.14
#2006-07-27| 437.78
#2006-07-28| 437.76
#2006-07-31| 436.31
#2006-08-01| 433.38
#2006-08-02| 434.92
#2006-08-03| 435.26
#2006-08-04| 437.69
#2006-08-07| 435.57
#2006-08-08| 440.69
#2006-08-09| 447.57
#2006-08-10| 448.37
#2006-08-11| 446.82
#2006-08-14| 446.32
#2006-08-15| 446.80
#2006-08-16| 451.68
#2006-08-17| 451.82
#2006-08-18| 450.00
#2006-08-21| 442.82
#2006-08-22| 446.49
#2006-08-23| 444.10
#2006-08-24| 440.80
#2006-08-25| 441.67
#2006-08-28| 438.27
#2006-08-29| 443.42
#2006-08-30| 446.38
#2006-08-31| 446.66
#2006-09-01| 448.91
#2006-09-04| .
#2006-09-05| 456.36
#2006-09-06| 455.30
#2006-09-07| 453.46
#2006-09-08| 455.42
#2006-09-11| 449.75
#2006-09-12| 447.04
#2006-09-13| 449.95
#2006-09-14| 451.91
#2006-09-15| 454.67
#2006-09-18| 461.13
#2006-09-19| 462.92
#2006-09-20| 462.25
#2006-09-21| 464.28
#2006-09-22| 459.44
#2006-09-25| 461.30
#2006-09-26| 460.91
#2006-09-27| 464.29
#2006-09-28| 466.08
#2006-09-29| 466.39
#2006-10-02| 467.89
#2006-10-03| 468.47
#2006-10-04| 464.01
#2006-10-05| 468.47
#2006-10-06| 468.49
#2006-10-09| 462.12
#2006-10-10| 466.81
#2006-10-11| 468.19
#2006-10-12| 471.29
#2006-10-13| 477.60
#2006-10-16| 479.36
#2006-10-17| 477.49
#2006-10-18| 478.68
#2006-10-19| 478.99
#2006-10-20| 483.64
#2006-10-23| 483.63
#2006-10-24| 484.29
#2006-10-25| 486.31
#2006-10-26| 490.50
#2006-10-27| 488.37
#2006-10-30| 486.37
#2006-10-31| 491.90
#2006-11-01| 498.42
#2006-11-02| 501.93
#2006-11-03| 508.72
#2006-11-06| 509.46
#2006-11-07| 514.49
#2006-11-08| 512.41
#2006-11-09| 512.77
#2006-11-10| 513.58
#2006-11-13| 512.69
#2006-11-14| 517.10
#2006-11-15| 519.73
#2006-11-16| 522.36
#2006-11-17| 522.61
#2006-11-20| 521.57
#2006-11-21| 525.04
#2006-11-22| 532.29
#2006-11-23| .
#2006-11-24| 540.54
#2006-11-27| 543.72
#2006-11-28| 536.97
#2006-11-29| 542.83
#2006-11-30| 548.69
#2006-12-01| 550.89
#2006-12-04| 552.85
#2006-12-05| 553.48
#2006-12-06| 557.56
#2006-12-07| 557.75
#2006-12-08| 553.91
#2006-12-11| 552.74
#2006-12-12| 546.99
#2006-12-13| 546.37
#2006-12-14| 553.39
#2006-12-15| 556.78
#2006-12-18| 559.38
#2006-12-19| 553.65
#2006-12-20| 561.46
#2006-12-21| 559.21
#2006-12-22| 560.82
#2006-12-25| .
#2006-12-26| 561.31
#2006-12-27| 563.82
#2006-12-28| 567.65
#2006-12-29| 572.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 575.25
#2007-01-04| 568.77
#2007-01-05| 561.57
#2007-01-08| 556.57
#2007-01-09| 557.58
#2007-01-10| 549.64
#2007-01-11| 548.12
#2007-01-12| 555.12
#2007-01-15| .
#2007-01-16| 559.46
#2007-01-17| 560.92
#2007-01-18| 566.19
#2007-01-19| 562.79
#2007-01-22| 563.20
#2007-01-23| 563.98
#2007-01-24| 569.00
#2007-01-25| 565.94
#2007-01-26| 562.30
#2007-01-29| 556.81
#2007-01-30| 557.29
#2007-01-31| 554.78
#2007-02-01| 558.91
#2007-02-02| 563.74
#2007-02-05| 566.19
#2007-02-06| 572.81
#2007-02-07| 573.02
#2007-02-08| 572.65
#2007-02-09| 572.62
#2007-02-12| 568.76
#2007-02-13| 569.01
#2007-02-14| 576.81
#2007-02-15| 578.98
#2007-02-16| 580.03
#2007-02-19| .
#2007-02-20| 579.78
#2007-02-21| 582.51
#2007-02-22| 586.56
#2007-02-23| 586.46
#2007-02-26| 592.66
#2007-02-27| 585.14
#2007-02-28| 575.21
#2007-03-01| 569.63
#2007-03-02| 566.24
#2007-03-05| 538.24
#2007-03-06| 550.42
#2007-03-07| 554.38
#2007-03-08| 566.96
#2007-03-09| 569.31
#2007-03-12| 575.22
#2007-03-13| 576.32
#2007-03-14| 566.00
#2007-03-15| 574.55
#2007-03-16| 576.32
#2007-03-19| 580.16
#2007-03-20| 582.84
#2007-03-21| 585.96
#2007-03-22| 592.53
#2007-03-23| 595.84
#2007-03-26| 601.95
#2007-03-27| 599.42
#2007-03-28| 593.08
#2007-03-29| 599.77
#2007-03-30| 603.01
#2007-04-02| 606.75
#2007-04-03| 613.94
#2007-04-04| 623.15
#2007-04-05| 626.64
#2007-04-06| .
#2007-04-09| 637.77
#2007-04-10| 640.26
#2007-04-11| 640.05
#2007-04-12| 641.90
#2007-04-13| 641.54
#2007-04-16| 645.40
#2007-04-17| 638.20
#2007-04-18| 642.66
#2007-04-19| 633.85
#2007-04-20| 647.20
#2007-04-23| 651.41
#2007-04-24| 653.76
#2007-04-25| 653.81
#2007-04-26| 653.23
#2007-04-27| 650.18
#2007-04-30| 645.57
#2007-05-01| 644.80
#2007-05-02| 648.72
#2007-05-03| 652.83
#2007-05-04| 661.64
#2007-05-07| 668.40
#2007-05-08| 667.99
#2007-05-09| 673.40
#2007-05-10| 683.27
#2007-05-11| 685.58
#2007-05-14| 694.85
#2007-05-15| 683.34
#2007-05-16| 690.62
#2007-05-17| 696.68
#2007-05-18| 694.94
#2007-05-21| 703.04
#2007-05-22| 706.04
#2007-05-23| 707.87
#2007-05-24| 703.72
#2007-05-25| 705.46
#2007-05-28| .
#2007-05-29| 714.22
#2007-05-30| 706.74
#2007-05-31| 722.14
#2007-06-01| 726.57
#2007-06-04| 730.72
#2007-06-05| 733.64
#2007-06-06| 729.80
#2007-06-07| 733.96
#2007-06-08| 725.15
#2007-06-11| 726.16
#2007-06-12| 730.23
#2007-06-13| 729.91
#2007-06-14| 738.45
#2007-06-15| 747.95
#2007-06-18| 757.23
#2007-06-19| 760.03
#2007-06-20| 757.65
#2007-06-21| 764.12
#2007-06-22| 765.68
#2007-06-25| 761.01
#2007-06-26| 755.33
#2007-06-27| 749.83
#2007-06-28| 757.18
#2007-06-29| 762.53
#2007-07-02| 772.91
#2007-07-03| 787.05
#2007-07-04| .
#2007-07-05| 806.34
#2007-07-06| 811.47
#2007-07-09| 824.30
#2007-07-10| 827.25
#2007-07-11| 828.89
#2007-07-12| 838.57
#2007-07-13| 847.55
#2007-07-16| 845.14
#2007-07-17| 849.16
#2007-07-18| 847.62
#2007-07-19| 853.92
#2007-07-20| 870.84
#2007-07-23| 888.93
#2007-07-24| 894.93
#2007-07-25| 906.18
#2007-07-26| 890.47
#2007-07-27| 860.09
#2007-07-30| 863.04
#2007-07-31| 886.71
#2007-08-01| 853.46
#2007-08-02| 849.48
#2007-08-03| 853.84
#2007-08-06| 836.03
#2007-08-07| 831.86
#2007-08-08| 854.50
#2007-08-09| 858.53
#2007-08-10| 828.59
#2007-08-13| 823.43
#2007-08-14| 808.53
#2007-08-15| 782.89
#2007-08-16| 721.33
#2007-08-17| 708.66
#2007-08-20| 754.29
#2007-08-21| 756.30
#2007-08-22| 772.16
#2007-08-23| 795.31
#2007-08-24| 800.01
#2007-08-27| 816.55
#2007-08-28| 821.41
#2007-08-29| 819.76
#2007-08-30| 831.57
#2007-08-31| 848.38
#2007-09-03| .
#2007-09-04| 852.18
#2007-09-05| 848.10
#2007-09-06| 860.67
#2007-09-07| 861.84
#2007-09-10| 854.54
#2007-09-11| 855.43
#2007-09-12| 853.30
#2007-09-13| 854.76
#2007-09-14| 865.85
#2007-09-17| 861.96
#2007-09-18| 859.99
#2007-09-19| 881.45
#2007-09-20| 889.09
#2007-09-21| 909.76
#2007-09-24| 910.52
#2007-09-25| 906.54
#2007-09-26| 914.80
#2007-09-27| 930.22
#2007-09-28| 934.82
#2007-10-01| 946.56
#2007-10-02| 951.61
#2007-10-03| 951.55
#2007-10-04| 947.29
#2007-10-05| 953.26
#2007-10-08| 948.21
#2007-10-09| 947.13
#2007-10-10| 955.64
#2007-10-11| 970.88
#2007-10-12| 960.67
#2007-10-15| 964.07
#2007-10-16| 958.62
#2007-10-17| 956.75
#2007-10-18| 954.82
#2007-10-19| 948.90
#2007-10-22| 923.33
#2007-10-23| 943.33
#2007-10-24| 941.11
#2007-10-25| 955.07
#2007-10-26| 971.13
#2007-10-29| 982.77
#2007-10-30| 981.33
#2007-10-31| 984.67
#2007-11-01| 976.60
#2007-11-02| 961.92
#2007-11-05| 955.54
#2007-11-06| 960.17
#2007-11-07| 958.10
#2007-11-08| 931.45
#2007-11-09| 928.17
#2007-11-12| 896.62
#2007-11-13| 900.83
#2007-11-14| 926.59
#2007-11-15| 918.64
#2007-11-16| 905.66
#2007-11-19| 896.99
#2007-11-20| 894.19
#2007-11-21| 865.51
#2007-11-22| .
#2007-11-23| 839.84
#2007-11-26| 856.02
#2007-11-27| 845.68
#2007-11-28| 847.51
#2007-11-29| 861.41
#2007-11-30| 881.31
#2007-12-03| 889.88
#2007-12-04| 892.74
#2007-12-05| 902.25
#2007-12-06| 898.67
#2007-12-07| 897.31
#2007-12-10| 887.21
#2007-12-11| 888.86
#2007-12-12| 884.30
#2007-12-13| 866.64
#2007-12-14| 856.17
#2007-12-17| 818.11
#2007-12-18| 815.61
#2007-12-19| 825.07
#2007-12-20| 814.39
#2007-12-21| 820.02
#2007-12-24| 837.94
#2007-12-25| .
#2007-12-26| 849.90
#2007-12-27| 857.35
#2007-12-28| 868.11
#2007-12-31| 876.88
#2008-01-01| .
#2008-01-02| 871.06
#2008-01-03| 865.41
#2008-01-04| 870.01
#2008-01-07| 856.64
#2008-01-08| 861.95
#2008-01-09| 866.80
#2008-01-10| 865.91
#2008-01-11| 863.54
#2008-01-14| 865.24
#2008-01-15| 865.29
#2008-01-16| 835.60
#2008-01-17| 830.59
#2008-01-18| 821.73
#2008-01-21| .
#2008-01-22| 733.57
#2008-01-23| 734.97
#2008-01-24| 743.51
#2008-01-25| 766.42
#2008-01-28| 742.84
#2008-01-29| 746.61
#2008-01-30| 736.85
#2008-01-31| 738.95
#2008-02-01| 752.15
#2008-02-04| 767.89
#2008-02-05| 767.54
#2008-02-06| 759.21
#2008-02-07| 753.68
#2008-02-08| 752.12
#2008-02-11| 739.19
#2008-02-12| 747.06
#2008-02-13| 750.03
#2008-02-14| 774.64
#2008-02-15| 777.42
#2008-02-18| .
#2008-02-19| 798.59
#2008-02-20| 783.06
#2008-02-21| 792.02
#2008-02-22| 789.24
#2008-02-25| 799.42
#2008-02-26| 805.47
#2008-02-27| 818.10
#2008-02-28| 818.04
#2008-02-29| 817.07
#2008-03-03| 799.88
#2008-03-04| 804.06
#2008-03-05| 805.53
#2008-03-06| 807.98
#2008-03-07| 790.45
#2008-03-10| 766.57
#2008-03-11| 777.22
#2008-03-12| 779.19
#2008-03-13| 755.96
#2008-03-14| 748.51
#2008-03-17| 713.25
#2008-03-18| 719.51
#2008-03-19| 720.55
#2008-03-20| 719.02
#2008-03-21| .
#2008-03-24| 741.85
#2008-03-25| 756.75
#2008-03-26| 759.55
#2008-03-27| 759.23
#2008-03-28| 765.12
#2008-03-31| 761.74
#2008-04-01| 758.78
#2008-04-02| 768.48
#2008-04-03| 769.36
#2008-04-04| 775.06
#2008-04-07| 788.64
#2008-04-08| 784.06
#2008-04-09| 786.43
#2008-04-10| 793.09
#2008-04-11| 796.72
#2008-04-14| 791.03
#2008-04-15| 795.25
#2008-04-16| 802.89
#2008-04-17| 803.45
#2008-04-18| 805.42
#2008-04-21| 807.31
#2008-04-22| 809.59
#2008-04-23| 816.48
#2008-04-24| 816.80
#2008-04-25| 812.39
#2008-04-28| 814.18
#2008-04-29| 805.91
#2008-04-30| 810.31
#2008-05-01| 809.56
#2008-05-02| 819.15
#2008-05-05| 816.82
#2008-05-06| 814.70
#2008-05-07| 816.27
#2008-05-08| 810.54
#2008-05-09| 809.53
#2008-05-12| 806.88
#2008-05-13| 811.59
#2008-05-14| 814.62
#2008-05-15| 823.81
#2008-05-16| 830.71
#2008-05-19| 834.98
#2008-05-20| 824.15
#2008-05-21| 820.82
#2008-05-22| 819.36
#2008-05-23| 809.96
#2008-05-26| .
#2008-05-27| 802.11
#2008-05-28| 801.33
#2008-05-29| 800.62
#2008-05-30| 792.18
#2008-06-02| 797.22
#2008-06-03| 791.56
#2008-06-04| 790.21
#2008-06-05| 794.00
#2008-06-06| 795.78
#2008-06-09| 784.91
#2008-06-10| 764.91
#2008-06-11| 756.31
#2008-06-12| 739.19
#2008-06-13| 740.47
#2008-06-16| 751.69
#2008-06-17| 756.80
#2008-06-18| 764.03
#2008-06-19| 754.57
#2008-06-20| 744.93
#2008-06-23| 728.34
#2008-06-24| 721.95
#2008-06-25| 732.85
#2008-06-26| 727.76
#2008-06-27| 705.34
#2008-06-30| 696.51
#2008-07-01| 673.41
#2008-07-02| 670.32
#2008-07-03| 665.88
#2008-07-04| .
#2008-07-07| 668.58
#2008-07-08| 652.24
#2008-07-09| 662.13
#2008-07-10| 667.41
#2008-07-11| 682.47
#2008-07-14| 681.54
#2008-07-15| 656.68
#2008-07-16| 649.34
#2008-07-17| 662.16
#2008-07-18| 654.71
#2008-07-21| 667.81
#2008-07-22| 666.23
#2008-07-23| 686.12
#2008-07-24| 691.42
#2008-07-25| 682.98
#2008-07-28| 686.64
#2008-07-29| 672.83
#2008-07-30| 678.36
#2008-07-31| 678.93
#2008-08-01| 673.24
#2008-08-04| 664.75
#2008-08-05| 648.43
#2008-08-06| 655.86
#2008-08-07| 653.60
#2008-08-08| 655.25
#2008-08-11| 657.67
#2008-08-12| 646.70
#2008-08-13| 647.60
#2008-08-14| 653.12
#2008-08-15| 644.56
#2008-08-18| 631.57
#2008-08-19| 623.35
#2008-08-20| 628.33
#2008-08-21| 618.59
#2008-08-22| 619.77
#2008-08-25| 617.95
#2008-08-26| 609.47
#2008-08-27| 616.06
#2008-08-28| 617.43
#2008-08-29| 619.43
#2008-09-01| .
#2008-09-02| 589.78
#2008-09-03| 575.86
#2008-09-04| 563.34
#2008-09-05| 550.16
#2008-09-08| 573.21
#2008-09-09| 556.09
#2008-09-10| 554.97
#2008-09-11| 534.00
#2008-09-12| 541.23
#2008-09-15| 519.26
#2008-09-16| 486.55
#2008-09-17| 482.79
#2008-09-18| 464.06
#2008-09-19| 495.00
#2008-09-22| 504.20
#2008-09-23| 503.47
#2008-09-24| 504.19
#2008-09-25| 503.61
#2008-09-26| 492.90
#2008-09-29| 481.39
#2008-09-30| 473.03
#2008-10-01| 476.78
#2008-10-02| 473.03
#2008-10-03| 469.94
#2008-10-06| 429.85
#2008-10-07| 425.01
#2008-10-08| 387.06
#2008-10-09| 387.18
#2008-10-10| 365.21
#2008-10-13| 380.77
#2008-10-14| 403.31
#2008-10-15| 386.40
#2008-10-16| 355.86
#2008-10-17| 350.71
#2008-10-20| 355.93
#2008-10-21| 352.67
#2008-10-22| 331.85
#2008-10-23| 316.98
#2008-10-24| 295.30
#2008-10-27| 273.99
#2008-10-28| 283.57
#2008-10-29| 287.93
#2008-10-30| 316.63
#2008-10-31| 330.28
#2008-11-03| 342.43
#2008-11-04| 349.67
#2008-11-05| 353.16
#2008-11-06| 330.01
#2008-11-07| 337.66
#2008-11-10| 346.98
#2008-11-11| 332.07
#2008-11-12| 324.51
#2008-11-13| 313.50
#2008-11-14| 317.31
#2008-11-17| 310.95
#2008-11-18| 297.34
#2008-11-19| 292.39
#2008-11-20| 275.19
#2008-11-21| 282.05
#2008-11-24| 283.55
#2008-11-25| 288.22
#2008-11-26| 295.44
#2008-11-27| .
#2008-11-28| 309.24
#2008-12-01| 308.56
#2008-12-02| 298.84
#2008-12-03| 303.61
#2008-12-04| 302.45
#2008-12-05| 301.28
#2008-12-08| 319.11
#2008-12-09| 320.48
#2008-12-10| 335.40
#2008-12-11| 339.58
#2008-12-12| 325.74
#2008-12-15| 336.18
#2008-12-16| 340.75
#2008-12-17| 350.81
#2008-12-18| 364.78
#2008-12-19| 365.52
#2008-12-22| 355.54
#2008-12-23| 344.41
#2008-12-24| 346.90
#2008-12-25| .
#2008-12-26| 346.27
#2008-12-29| 351.40
#2008-12-30| 357.34
#2008-12-31| 358.66
#2009-01-01| .
#2009-01-02| 362.10
#2009-01-05| 370.54
#2009-01-06| 376.59
#2009-01-07| 374.37
#2009-01-08| 355.77
#2009-01-09| 356.81
#2009-01-12| 343.46
#2009-01-13| 342.48
#2009-01-14| 344.19
#2009-01-15| 331.73
#2009-01-16| 338.84
#2009-01-19| .
#2009-01-20| 328.42
#2009-01-21| 323.85
#2009-01-22| 325.13
#2009-01-23| 319.90
#2009-01-26| 322.21
#2009-01-27| 324.32
#2009-01-28| 327.94
#2009-01-29| 329.32
#2009-01-30| 331.58
#2009-02-02| 324.98
#2009-02-03| 329.12
#2009-02-04| 336.03
#2009-02-05| 336.20
#2009-02-06| 345.67
#2009-02-09| 348.82
#2009-02-10| 348.33
#2009-02-11| 346.91
#2009-02-12| 339.38
#2009-02-13| 346.90
#2009-02-16| .
#2009-02-17| 329.81
#2009-02-18| 329.43
#2009-02-19| 331.99
#2009-02-20| 320.45
#2009-02-23| 326.84
#2009-02-24| 320.39
#2009-02-25| 320.84
#2009-02-26| 319.29
#2009-02-27| 317.02
#2009-03-02| 303.21
#2009-03-03| 304.48
#2009-03-04| 314.60
#2009-03-05| 311.84
#2009-03-06| 312.05
#2009-03-09| 310.89
#2009-03-10| 320.02
#2009-03-11| 325.95
#2009-03-12| 326.55
#2009-03-13| 333.26
#2009-03-16| 340.93
#2009-03-17| 341.53
#2009-03-18| 343.96
#2009-03-19| 351.27
#2009-03-20| 349.42
#2009-03-23| 364.73
#2009-03-24| 370.78
#2009-03-25| 374.09
#2009-03-26| 381.06
#2009-03-27| 383.06
#2009-03-30| 365.38
#2009-03-31| 370.94
#2009-04-01| 383.21
#2009-04-02| 402.12
#2009-04-03| 404.24
#2009-04-06| 414.44
#2009-04-07| 413.63
#2009-04-08| 408.44
#2009-04-09| 428.46
#2009-04-10| .
#2009-04-13| 441.19
#2009-04-14| 445.09
#2009-04-15| 445.20
#2009-04-16| 447.37
#2009-04-17| 435.63
#2009-04-20| 434.09
#2009-04-21| 438.34
#2009-04-22| 443.36
#2009-04-23| 450.89
#2009-04-24| 456.35
#2009-04-27| 443.35
#2009-04-28| 426.10
#2009-04-29| 440.02
#2009-04-30| 460.64
#2009-05-01| 460.40
#2009-05-04| 481.52
#2009-05-05| 485.41
#2009-05-06| 494.60
#2009-05-07| 500.73
#2009-05-08| 510.35
#2009-05-11| 512.20
#2009-05-12| 506.54
#2009-05-13| 509.41
#2009-05-14| 502.30
#2009-05-15| 510.03
#2009-05-18| 521.30
#2009-05-19| 537.92
#2009-05-20| 545.70
#2009-05-21| 540.13
#2009-05-22| 546.97
#2009-05-25| .
#2009-05-26| 538.89
#2009-05-27| 548.46
#2009-05-28| 550.02
#2009-05-29| 555.04
#2009-06-01| 576.93
#2009-06-02| 574.16
#2009-06-03| 573.82
#2009-06-04| 570.34
#2009-06-05| 573.74
#2009-06-08| 557.37
#2009-06-09| 547.01
#2009-06-10| 557.25
#2009-06-11| 564.63
#2009-06-12| 565.46
#2009-06-15| 547.25
#2009-06-16| 546.35
#2009-06-17| 539.40
#2009-06-18| 532.71
#2009-06-19| 538.92
#2009-06-22| 535.53
#2009-06-23| 523.52
#2009-06-24| 536.27
#2009-06-25| 543.04
#2009-06-26| 549.23
#2009-06-29| 544.87
#2009-06-30| 542.26
#2009-07-01| 549.89
#2009-07-02| 551.02
#2009-07-03| .
#2009-07-06| 551.27
#2009-07-07| 552.41
#2009-07-08| 541.02
#2009-07-09| 541.98
#2009-07-10| 537.16
#2009-07-13| 518.24
#2009-07-14| 532.70
#2009-07-15| 552.22
#2009-07-16| 555.11
#2009-07-17| 564.37
#2009-07-20| 582.22
#2009-07-21| 583.60
#2009-07-22| 583.58
#2009-07-23| 591.97
#2009-07-24| 596.12
#2009-07-27| 605.29
#2009-07-28| 611.88
#2009-07-29| 603.60
#2009-07-30| 608.82
#2009-07-31| 617.43
#2009-08-03| 633.97
#2009-08-04| 630.17
#2009-08-05| 623.37
#2009-08-06| 622.75
#2009-08-07| 620.12
#2009-08-10| 622.82
#2009-08-11| 620.29
#2009-08-12| 618.05
#2009-08-13| 630.97
#2009-08-14| 628.02
#2009-08-17| 600.33
#2009-08-18| 600.25
#2009-08-19| 597.62
#2009-08-20| 604.18
#2009-08-21| 606.57
#2009-08-24| 621.89
#2009-08-25| 620.49
#2009-08-26| 617.85
#2009-08-27| 613.33
#2009-08-28| 615.69
#2009-08-31| 613.11
#2009-09-01| 618.43
#2009-09-02| 612.72
#2009-09-03| 617.73
#2009-09-04| 624.16
#2009-09-07| .
#2009-09-08| 636.13
#2009-09-09| 634.02
#2009-09-10| 635.90
#2009-09-11| 643.43
#2009-09-14| 637.81
#2009-09-15| 645.17
#2009-09-16| 657.15
#2009-09-17| 661.59
#2009-09-18| 666.04
#2009-09-21| 664.34
#2009-09-22| 668.26
#2009-09-23| 660.26
#2009-09-24| 656.83
#2009-09-25| 658.42
#2009-09-28| 650.46
#2009-09-29| 657.15
#2009-09-30| 658.36
#2009-10-01| 657.41
#2009-10-02| 651.61
#2009-10-05| 655.80
#2009-10-06| 663.32
#2009-10-07| 672.09
#2009-10-08| 675.59
#2009-10-09| 677.12
#2009-10-12| 681.64
#2009-10-13| 681.25
#2009-10-14| 691.12
#2009-10-15| 688.47
#2009-10-16| 687.90
#2009-10-19| 693.42
#2009-10-20| 695.33
#2009-10-21| 691.18
#2009-10-22| 683.59
#2009-10-23| 690.38
#2009-10-26| 686.90
#2009-10-27| 674.79
#2009-10-28| 658.13
#2009-10-29| 647.25
#2009-10-30| 647.73
#2009-11-02| 645.47
#2009-11-03| 638.15
#2009-11-04| 655.63
#2009-11-05| 654.28
#2009-11-06| 660.84
#2009-11-09| 670.08
#2009-11-10| 669.67
#2009-11-11| 679.55
#2009-11-12| 675.32
#2009-11-13| 679.31
#2009-11-16| 688.64
#2009-11-17| 684.27
#2009-11-18| 687.14
#2009-11-19| 681.06
#2009-11-20| 679.05
#2009-11-23| 679.89
#2009-11-24| 676.72
#2009-11-25| 681.61
#2009-11-26| .
#2009-11-27| 652.10
#2009-11-30| 666.55
#2009-12-01| 673.18
#2009-12-02| 681.53
#2009-12-03| 686.16
#2009-12-04| 687.25
#2009-12-07| 690.55
#2009-12-08| 689.76
#2009-12-09| 688.65
#2009-12-10| 686.78
#2009-12-11| 693.30
#2009-12-14| 697.35
#2009-12-15| 694.18
#2009-12-16| 691.98
#2009-12-17| 683.31
#2009-12-18| 681.99
#2009-12-21| 680.87
#2009-12-22| 684.16
#2009-12-23| 688.35
#2009-12-24| 696.58
#2009-12-25| .
#2009-12-28| 702.64
#2009-12-29| 705.22
#2009-12-30| 709.12
#2009-12-31| 711.25
#2010-01-01| .
#2010-01-04| 721.24
#2010-01-05| 725.56
#2010-01-06| 730.70
#2010-01-07| 727.25
#2010-01-08| 729.74
#2010-01-11| 736.50
#2010-01-12| 735.57
#2010-01-13| 730.92
#2010-01-14| 737.40
#2010-01-15| 739.32
#2010-01-18| .
#2010-01-19| 736.99
#2010-01-20| 729.53
#2010-01-21| 717.65
#2010-01-22| 700.92
#2010-01-25| 693.12
#2010-01-26| 671.74
#2010-01-27| 660.97
#2010-01-28| 671.44
#2010-01-29| 666.35
#2010-02-01| 665.07
#2010-02-02| 664.40
#2010-02-03| 675.97
#2010-02-04| 665.20
#2010-02-05| 638.28
#2010-02-08| 631.39
#2010-02-09| 642.50
#2010-02-10| 649.29
#2010-02-11| 656.70
#2010-02-12| 656.16
#2010-02-15| .
#2010-02-16| 659.95
#2010-02-17| 667.02
#2010-02-18| 665.58
#2010-02-19| 658.63
#2010-02-22| 665.48
#2010-02-23| 666.59
#2010-02-24| 662.43
#2010-02-25| 655.54
#2010-02-26| 663.68
#2010-03-01| 673.19
#2010-03-02| 681.34
#2010-03-03| 685.52
#2010-03-04| 685.63
#2010-03-05| 696.12
#2010-03-08| 705.35
#2010-03-09| 702.46
#2010-03-10| 704.53
#2010-03-11| 702.75
#2010-03-12| 703.59
#2010-03-15| 695.93
#2010-03-16| 702.58
#2010-03-17| 713.48
#2010-03-18| 713.44
#2010-03-19| 717.46
#2010-03-22| 714.55
#2010-03-23| 716.40
#2010-03-24| 715.05
#2010-03-25| 714.77
#2010-03-26| 718.93
#2010-03-29| 725.03
#2010-03-30| 729.51
#2010-03-31| 731.25
#2010-04-01| 739.46
#2010-04-02| .
#2010-04-05| 739.51
#2010-04-06| 740.97
#2010-04-07| 749.37
#2010-04-08| 745.43
#2010-04-09| 752.19
#2010-04-12| 751.56
#2010-04-13| 745.90
#2010-04-14| 754.55
#2010-04-15| 754.74
#2010-04-16| 749.36
#2010-04-19| 727.81
#2010-04-20| 741.46
#2010-04-21| 751.97
#2010-04-22| 749.40
#2010-04-23| 750.90
#2010-04-26| 760.42
#2010-04-27| 755.01
#2010-04-28| 746.08
#2010-04-29| 750.16
#2010-04-30| 751.30
#2010-05-03| 745.67
#2010-05-04| 737.71
#2010-05-05| 721.43
#2010-05-06| 700.73
#2010-05-07| 681.65
#2010-05-10| 713.15
#2010-05-11| 708.96
#2010-05-12| 709.60
#2010-05-13| 721.89
#2010-05-14| 716.17
#2010-05-17| 696.56
#2010-05-18| 696.25
#2010-05-19| 679.14
#2010-05-20| 656.36
#2010-05-21| 651.71
#2010-05-24| 653.83
#2010-05-25| 619.56
#2010-05-26| 635.23
#2010-05-27| 655.95
#2010-05-28| 667.69
#2010-05-31| .
#2010-06-01| 660.99
#2010-06-02| 660.12
#2010-06-03| 675.64
#2010-06-04| 669.29
#2010-06-07| 654.30
#2010-06-08| 656.42
#2010-06-09| 654.89
#2010-06-10| 662.19
#2010-06-11| 666.78
#2010-06-14| 678.42
#2010-06-15| 681.00
#2010-06-16| 685.13
#2010-06-17| 689.53
#2010-06-18| 693.85
#2010-06-21| 713.54
#2010-06-22| 708.47
#2010-06-23| 703.42
#2010-06-24| 704.55
#2010-06-25| 695.72
#2010-06-28| 700.57
#2010-06-29| 686.33
#2010-06-30| 684.92
#2010-07-01| 678.77
#2010-07-02| 678.77
#2010-07-05| .
#2010-07-06| 688.58
#2010-07-07| 688.16
#2010-07-08| 697.84
#2010-07-09| 706.18
#2010-07-12| 709.29
#2010-07-13| 706.39
#2010-07-14| 715.56
#2010-07-15| 715.28
#2010-07-16| 714.00
#2010-07-19| 712.68
#2010-07-20| 716.23
#2010-07-21| 718.94
#2010-07-22| 719.58
#2010-07-23| 722.61
#2010-07-26| 727.32
#2010-07-27| 728.87
#2010-07-28| 731.04
#2010-07-29| 734.61
#2010-07-30| 737.06
#2010-08-02| 750.36
#2010-08-03| 751.27
#2010-08-04| 753.80
#2010-08-05| 752.76
#2010-08-06| 755.06
#2010-08-09| 761.38
#2010-08-10| 753.57
#2010-08-11| 740.79
#2010-08-12| 735.05
#2010-08-13| 744.39
#2010-08-16| 746.17
#2010-08-17| 754.04
#2010-08-18| 759.13
#2010-08-19| 760.34
#2010-08-20| 759.71
#2010-08-23| 757.93
#2010-08-24| 750.18
#2010-08-25| 740.58
#2010-08-26| 743.26
#2010-08-27| 742.24
#2010-08-30| 746.53
#2010-08-31| 741.99
#2010-09-01| 755.35
#2010-09-02| 763.91
#2010-09-03| 770.64
#2010-09-06| .
#2010-09-07| 771.20
#2010-09-08| 771.74
#2010-09-09| 780.14
#2010-09-10| 784.51
#2010-09-13| 795.48
#2010-09-14| 793.88
#2010-09-15| 795.37
#2010-09-16| 794.80
#2010-09-17| 802.99
#2010-09-20| 808.35
#2010-09-21| 807.89
#2010-09-22| 808.02
#2010-09-23| 806.47
#2010-09-24| 814.41
#2010-09-27| 822.25
#2010-09-28| 823.13
#2010-09-29| 829.01
#2010-09-30| 836.14
#2010-10-01| 842.31
#2010-10-04| 840.95
#2010-10-05| 841.46
#2010-10-06| 854.88
#2010-10-07| 857.37
#2010-10-08| 852.86
#2010-10-11| 857.97
#2010-10-12| 849.30
#2010-10-13| 863.95
#2010-10-14| 876.09
#2010-10-15| 877.72
#2010-10-18| 868.64
#2010-10-19| 862.93
#2010-10-20| 869.75
#2010-10-21| 876.83
#2010-10-22| 881.98
#2010-10-25| 896.71
#2010-10-26| 898.07
#2010-10-27| 883.52
#2010-10-28| 883.81
#2010-10-29| 881.45
#2010-11-01| 892.22
#2010-11-02| 893.83
#2010-11-03| 894.97
#2010-11-04| 904.97
#2010-11-05| 908.86
#2010-11-08| 911.21
#2010-11-09| 913.80
#2010-11-10| 912.31
#2010-11-11| 910.29
#2010-11-12| 887.06
#2010-11-15| 874.83
#2010-11-16| 868.38
#2010-11-17| 861.24
#2010-11-18| 875.32
#2010-11-19| 880.75
#2010-11-22| 883.61
#2010-11-23| 864.91
#2010-11-24| 864.76
#2010-11-25| .
#2010-11-26| 851.69
#2010-11-29| 854.61
#2010-11-30| 863.73
#2010-12-01| 877.09
#2010-12-02| 885.49
#2010-12-03| 888.87
#2010-12-06| 892.70
#2010-12-07| 897.96
#2010-12-08| 884.90
#2010-12-09| 886.41
#2010-12-10| 883.47
#2010-12-13| 891.17
#2010-12-14| 900.72
#2010-12-15| 898.37
#2010-12-16| 894.71
#2010-12-17| 893.01
#2010-12-20| 885.01
#2010-12-21| 894.86
#2010-12-22| 898.16
#2010-12-23| 901.51
#2010-12-24| .
#2010-12-27| 896.52
#2010-12-28| 896.68
#2010-12-29| 900.53
#2010-12-30| 912.13
#2010-12-31| 918.45
#2011-01-03| 929.93
#2011-01-04| 937.43
#2011-01-05| 932.71
#2011-01-06| 937.47
#2011-01-07| 925.99
#2011-01-10| 925.05
#2011-01-11| 932.31
#2011-01-12| 941.71
#2011-01-13| 944.97
#2011-01-14| 948.06
#2011-01-17| .
#2011-01-18| 948.18
#2011-01-19| 953.48
#2011-01-20| 942.02
#2011-01-21| 934.58
#2011-01-24| 934.22
#2011-01-25| 933.22
#2011-01-26| 937.65
#2011-01-27| 940.34
#2011-01-28| 930.79
#2011-01-31| 923.04
#2011-02-01| 923.06
#2011-02-02| 927.79
#2011-02-03| 926.23
#2011-02-04| 926.33
#2011-02-07| 932.46
#2011-02-08| 935.45
#2011-02-09| 927.33
#2011-02-10| 915.35
#2011-02-11| 898.68
#2011-02-14| 909.59
#2011-02-15| 909.98
#2011-02-16| 911.45
#2011-02-17| 911.98
#2011-02-18| 923.51
#2011-02-21| .
#2011-02-22| 899.83
#2011-02-23| 883.46
#2011-02-24| 866.20
#2011-02-25| 874.55
#2011-02-28| 876.43
#2011-03-01| 881.55
#2011-03-02| 877.64
#2011-03-03| 894.87
#2011-03-04| 901.06
#2011-03-07| 896.14
#2011-03-08| 907.15
#2011-03-09| 909.83
#2011-03-10| 902.36
#2011-03-11| 891.57
#2011-03-14| 890.14
#2011-03-15| 860.24
#2011-03-16| 870.65
#2011-03-17| 864.56
#2011-03-18| 882.61
#2011-03-21| 897.64
#2011-03-22| 906.73
#2011-03-23| 911.25
#2011-03-24| 922.78
#2011-03-25| 923.12
#2011-03-28| 918.78
#2011-03-29| 921.42
#2011-03-30| 929.95
#2011-03-31| 935.88
#2011-04-01| 948.20
#2011-04-04| 953.67
#2011-04-05| 958.26
#2011-04-06| 969.79
#2011-04-07| 977.47
#2011-04-08| 983.50
#2011-04-11| 987.47
#2011-04-12| 967.92
#2011-04-13| 977.78
#2011-04-14| 984.96
#2011-04-15| 985.86
#2011-04-18| 976.75
#2011-04-19| 974.17
#2011-04-20| 994.47
#2011-04-21|1005.60
#2011-04-22| .
#2011-04-25|1008.34
#2011-04-26|1002.72
#2011-04-27|1002.17
#2011-04-28|1008.49
#2011-04-29|1007.11
#2011-05-02|1010.37
#2011-05-03| 999.01
#2011-05-04| 995.65
#2011-05-05| 995.91
#2011-05-06| 985.95
#2011-05-09| 985.36
#2011-05-10| 985.24
#2011-05-11| 991.25
#2011-05-12| 978.36
#2011-05-13| 977.50
#2011-05-16| 968.12
#2011-05-17| 962.72
#2011-05-18| 971.43
#2011-05-19| 967.48
#2011-05-20| 961.46
#2011-05-23| 933.84
#2011-05-24| 942.11
#2011-05-25| 932.81
#2011-05-26| 951.78
#2011-05-27| 956.60
#2011-05-30| .
#2011-05-31| 987.01
#2011-06-01| 991.27
#2011-06-02| 982.11
#2011-06-03| 983.36
#2011-06-06| 982.63
#2011-06-07| 975.95
#2011-06-08| 966.11
#2011-06-09| 959.50
#2011-06-10| 950.75
#2011-06-13| 941.17
#2011-06-14| 951.10
#2011-06-15| 952.38
#2011-06-16| 932.94
#2011-06-17| 941.19
#2011-06-20| 928.56
#2011-06-21| 934.11
#2011-06-22| 944.77
#2011-06-23| 935.97
#2011-06-24| 944.85
#2011-06-27| 940.80
#2011-06-28| 941.86
#2011-06-29| 957.35
#2011-06-30| 971.02
#2011-07-01| 979.01
#2011-07-04| .
#2011-07-05| 995.15
#2011-07-06| 993.35
#2011-07-07| 999.07
#2011-07-08| 994.44
#2011-07-11| 980.51
#2011-07-12| 955.37
#2011-07-13| 968.61
#2011-07-14| 969.84
#2011-07-15| 978.00
#2011-07-18| 977.63
#2011-07-19| 983.07
#2011-07-20| 990.10
#2011-07-21| 989.05
#2011-07-22|1000.56
#2011-07-25| 990.95
#2011-07-26|1005.68
#2011-07-27|1013.40
#2011-07-28|1010.67
#2011-07-29| 995.86
#2011-08-01|1005.43
#2011-08-02| 990.76
#2011-08-03| 971.55
#2011-08-04| 944.75
#2011-08-05| 898.28
#2011-08-08| 846.44
#2011-08-09| 827.58
#2011-08-10| 844.38
#2011-08-11| 855.67
#2011-08-12| 857.84
#2011-08-15| 872.06
#2011-08-16| 885.05
#2011-08-17| 887.98
#2011-08-18| 871.37
#2011-08-19| 829.60
#2011-08-22| 807.22
#2011-08-23| 828.70
#2011-08-24| 818.30
#2011-08-25| 807.13
#2011-08-26| 809.54
#2011-08-29| 830.90
#2011-08-30| 840.30
#2011-08-31| 856.11
#2011-09-01| 854.55
#2011-09-02| 852.48
#2011-09-05| .
#2011-09-06| 815.74
#2011-09-07| 831.79
#2011-09-08| 832.50
#2011-09-09| 821.39
#2011-09-12| 810.11
#2011-09-13| 801.62
#2011-09-14| 771.15
#2011-09-15| 777.71
#2011-09-16| 800.26
#2011-09-19| 775.08
#2011-09-20| 775.15
#2011-09-21| 777.03
#2011-09-22| 734.85
#2011-09-23| 708.70
#2011-09-26| 666.61
#2011-09-27| 697.06
#2011-09-28| 696.56
#2011-09-29| 701.50
#2011-09-30| 696.45
#2011-10-03| 674.67
#2011-10-04| 660.05
#2011-10-05| 659.73
#2011-10-06| 676.08
#2011-10-07| 696.00
#2011-10-10| 706.52
#2011-10-11| 724.55
#2011-10-12| 740.40
#2011-10-13| 759.15
#2011-10-14| 758.11
#2011-10-17| 774.67
#2011-10-18| 751.16
#2011-10-19| 758.17
#2011-10-20| 735.44
#2011-10-21| 746.64
#2011-10-24| 769.93
#2011-10-25| 771.59
#2011-10-26| 778.77
#2011-10-27| 804.37
#2011-10-28| 811.66
#2011-10-31| 803.34
#2011-11-01| 788.58
#2011-11-02| 794.10
#2011-11-03| 783.80
#2011-11-04| 803.76
#2011-11-07| 802.31
#2011-11-08| 803.54
#2011-11-09| 801.19
#2011-11-10| 769.85
#2011-11-11| 780.82
#2011-11-14| 790.74
#2011-11-15| 784.34
#2011-11-16| 771.99
#2011-11-17| 774.87
#2011-11-18| 758.03
#2011-11-21| 736.54
#2011-11-22| 734.13
#2011-11-23| 714.64
#2011-11-24| .
#2011-11-25| 707.04
#2011-11-28| 720.51
#2011-11-29| 730.65
#2011-11-30| 734.25
#2011-12-01| 759.87
#2011-12-02| 761.40
#2011-12-05| 760.00
#2011-12-06| 746.92
#2011-12-07| 752.75
#2011-12-08| 744.57
#2011-12-09| 732.71
#2011-12-12| 727.91
#2011-12-13| 719.99
#2011-12-14| 712.99
#2011-12-15| 702.37
#2011-12-16| 708.69
#2011-12-19| 685.39
#2011-12-20| 695.01
#2011-12-21| 710.19
#2011-12-22| 709.62
#2011-12-23| 719.82
#2011-12-26| .
#2011-12-27| 713.33
#2011-12-28| 709.76
#2011-12-29| 714.99
#2011-12-30| 717.22
#2012-01-02| .
#2012-01-03| 726.54
#2012-01-04| 727.64
#2012-01-05| 729.23
#2012-01-06| 722.53
#2012-01-09| 727.28
#2012-01-10| 739.96
#2012-01-11| 740.21
#2012-01-12| 741.45
#2012-01-13| 742.46
#2012-01-16| .
#2012-01-17| 757.10
#2012-01-18| 758.21
#2012-01-19| 765.23
#2012-01-20| 767.20
#2012-01-23| 770.01
#2012-01-24| 769.67
#2012-01-25| 769.32
#2012-01-26| 782.03
#2012-01-27| 781.49
#2012-01-30| 779.61
#2012-01-31| 790.59
#2012-02-01| 799.93
#2012-02-02| 814.97
#2012-02-03| 820.27
#2012-02-06| 819.54
#2012-02-07| 825.31
#2012-02-08| 845.14
#2012-02-09| 852.95
#2012-02-10| 842.74
#2012-02-13| 845.71
#2012-02-14| 840.17
#2012-02-15| 854.32
#2012-02-16| 843.87
#2012-02-17| 853.05
#2012-02-20| .
#2012-02-21| 856.43
#2012-02-22| 860.28
#2012-02-23| 854.75
#2012-02-24| 861.23
#2012-02-27| 855.63
#2012-02-28| 862.22
#2012-02-29| 869.63
#2012-03-01| 864.25
#2012-03-02| 872.22
#2012-03-05| 859.73
#2012-03-06| 840.07
#2012-03-07| 839.62
#2012-03-08| 848.26
#2012-03-09| 851.88
#2012-03-12| 842.35
#2012-03-13| 847.61
#2012-03-14| 849.48
#2012-03-15| 848.86
#2012-03-16| 852.36
#2012-03-19| 845.62
#2012-03-20| 838.13
#2012-03-21| 832.28
#2012-03-22| 828.43
#2012-03-23| 827.36
#2012-03-26| 825.22
#2012-03-27| 832.98
#2012-03-28| 826.87
#2012-03-29| 815.59
#2012-03-30| 820.28
#2012-04-02| 820.84
#2012-04-03| 821.08
#2012-04-04| 811.21
#2012-04-05| 809.20
#2012-04-06| .
#2012-04-09| 803.47
#2012-04-10| 799.29
#2012-04-11| 798.44
#2012-04-12| 806.43
#2012-04-13| 812.41
#2012-04-16| 808.26
#2012-04-17| 805.49
#2012-04-18| 807.16
#2012-04-19| 807.07
#2012-04-20| 803.46
#2012-04-23| 793.88
#2012-04-24| 794.80
#2012-04-25| 797.38
#2012-04-26| 797.52
#2012-04-27| 795.68
#2012-04-30| 799.64
#2012-05-01| 799.81
#2012-05-02| 807.86
#2012-05-03| 805.74
#2012-05-04| 803.45
#2012-05-07| 791.76
#2012-05-08| 792.01
#2012-05-09| 777.88
#2012-05-10| 774.38
#2012-05-11| 764.35
#2012-05-14| 747.49
#2012-05-15| 747.41
#2012-05-16| 728.76
#2012-05-17| 730.24
#2012-05-18| 710.35
#2012-05-21| 715.36
#2012-05-22| 727.46
#2012-05-23| 712.94
#2012-05-24| 710.85
#2012-05-25| 710.52
#2012-05-28| .
#2012-05-29| 733.62
#2012-05-30| 720.56
#2012-05-31| 720.79
#2012-06-01| 707.61
#2012-06-04| 686.66
#2012-06-05| 691.80
#2012-06-06| 702.66
#2012-06-07| 706.83
#2012-06-08| 703.29
#2012-06-11| 717.30
#2012-06-12| 717.22
#2012-06-13| 720.62
#2012-06-14| 717.71
#2012-06-15| 724.39
#2012-06-18| 733.04
#2012-06-19| 737.62
#2012-06-20| 745.29
#2012-06-21| 742.09
#2012-06-22| 735.64
#2012-06-25| 729.64
#2012-06-26| 729.37
#2012-06-27| 732.08
#2012-06-28| 727.24
#2012-06-29| 743.75
#2012-07-02| 750.91
#2012-07-03| 762.39
#2012-07-04| .
#2012-07-05| 764.03
#2012-07-06| 762.41
#2012-07-09| 754.63
#2012-07-10| 755.55
#2012-07-11| 756.03
#2012-07-12| 743.18
#2012-07-13| 747.43
#2012-07-16| 747.35
#2012-07-17| 746.35
#2012-07-18| 740.27
#2012-07-19| 744.22
#2012-07-20| 740.28
#2012-07-23| 720.98
#2012-07-24| 717.60
#2012-07-25| 711.40
#2012-07-26| 714.88
#2012-07-27| 726.73
#2012-07-30| 728.14
#2012-07-31| 733.73
#2012-08-01| 739.62
#2012-08-02| 735.46
#2012-08-03| 736.10
#2012-08-06| 742.65
#2012-08-07| 746.62
#2012-08-08| 748.81
#2012-08-09| 755.89
#2012-08-10| 754.80
#2012-08-13| 752.90
#2012-08-14| 754.80
#2012-08-15| 751.80
#2012-08-16| 754.48
#2012-08-17| 755.43
#2012-08-20| 754.78
#2012-08-21| 760.11
#2012-08-22| 757.22
#2012-08-23| 764.00
#2012-08-24| 758.34
#2012-08-27| 755.19
#2012-08-28| 750.71
#2012-08-29| 748.92
#2012-08-30| 744.18
#2012-08-31| 746.71
#2012-09-03| .
#2012-09-04| 753.06
#2012-09-05| 747.50
#2012-09-06| 748.59
#2012-09-07| 760.80
#2012-09-10| 765.43
#2012-09-11| 764.12
#2012-09-12| 772.42
#2012-09-13| 772.42
#2012-09-14| 790.71
#2012-09-17| 794.08
#2012-09-18| 793.08
#2012-09-19| 799.13
#2012-09-20| 792.40
#2012-09-21| 802.76
#2012-09-24| 800.84
#2012-09-25| 798.99
#2012-09-26| 786.55
#2012-09-27| 792.79
#2012-09-28| 800.73
#2012-10-01| 803.74
#2012-10-02| 802.62
#2012-10-03| 801.87
#2012-10-04| 806.67
#2012-10-05| 813.06
#2012-10-08| 808.42
#2012-10-09| 807.56
#2012-10-10| 805.78
#2012-10-11| 808.16
#2012-10-12| 813.59
#2012-10-15| 815.24
#2012-10-16| 820.64
#2012-10-17| 825.79
#2012-10-18| 824.88
#2012-10-19| 816.28
#2012-10-22| 821.65
#2012-10-23| 820.18
#2012-10-24| 824.05
#2012-10-25| 816.85
#2012-10-26| 802.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 811.64
#2012-11-01| 822.54
#2012-11-02| 826.07
#2012-11-05| 827.04
#2012-11-06| 831.31
#2012-11-07| 836.90
#2012-11-08| 829.00
#2012-11-09| 828.34
#2012-11-12| 827.65
#2012-11-13| 819.14
#2012-11-14| 817.66
#2012-11-15| 813.03
#2012-11-16| 807.38
#2012-11-19| 817.22
#2012-11-20| 819.12
#2012-11-21| 817.71
#2012-11-22| .
#2012-11-23| 830.16
#2012-11-26| 832.23
#2012-11-27| 826.87
#2012-11-28| 825.78
#2012-11-29| 834.23
#2012-11-30| 839.63
#2012-12-03| 841.07
#2012-12-04| 845.58
#2012-12-05| 852.70
#2012-12-06| 851.73
#2012-12-07| 855.55
#2012-12-10| 859.78
#2012-12-11| 855.56
#2012-12-12| 866.52
#2012-12-13| 869.98
#2012-12-14| 871.31
#2012-12-17| 869.59
#2012-12-18| 872.59
#2012-12-19| 876.00
#2012-12-20| 870.11
#2012-12-21| 864.94
#2012-12-24| 867.73
#2012-12-25| 868.72
#2012-12-26| 872.60
#2012-12-27| 878.67
#2012-12-28| 883.47
#2012-12-31| 884.02
#2013-01-01| 884.65
#2013-01-02| 904.21
#2013-01-03| 909.71
#2013-01-04| 910.41
#2013-01-07| 919.21
#2013-01-08| 914.60
#2013-01-09| 924.62
#2013-01-10| 927.59
#2013-01-11| 924.84
#2013-01-14| 929.21
#2013-01-15| 923.62
#2013-01-16| 919.25
#2013-01-17| 910.32
#2013-01-18| 919.88
#2013-01-21| 921.88
#2013-01-22| 920.59
#2013-01-23| 918.51
#2013-01-24| 911.80
#2013-01-25| 906.72
#2013-01-28| 897.94
#2013-01-29| 904.26
#2013-01-30| 902.48
#2013-01-31| 900.90
#2013-02-01| 905.21
#2013-02-04| 907.23
#2013-02-05| 902.70
#2013-02-06| 908.46
#2013-02-07| 901.26
#2013-02-08| 900.70
#2013-02-11| 899.57
#2013-02-12| 899.41
#2013-02-13| 904.78
#2013-02-14| 911.01
#2013-02-15| 916.87
#2013-02-18| 916.47
#2013-02-19| 915.02
#2013-02-20| 921.54
#2013-02-21| 908.24
#2013-02-22| 910.01
#2013-02-25| 906.50
#2013-02-26| 901.21
#2013-02-27| 913.15
#2013-02-28| 921.28
#2013-03-01| 922.06
#2013-03-04| 911.00
#2013-03-05| 925.15
#2013-03-06| 934.30
#2013-03-07| 932.43
#2013-03-08| 935.05
#2013-03-11| 933.78
#2013-03-12| 931.06
#2013-03-13| 925.98
#2013-03-14| 927.53
#2013-03-15| 926.09
#2013-03-18| 912.20
#2013-03-19| 912.29
#2013-03-20| 911.91
#2013-03-21| 909.67
#2013-03-22| 907.26
#2013-03-25| 917.30
#2013-03-26| 922.18
#2013-03-27| 923.65
#2013-03-28| 923.93
#2013-03-29| 928.06
#2013-04-01| 923.50
#2013-04-02| 918.44
#2013-04-03| 910.22
#2013-04-04| 908.05
#2013-04-05| 896.08
#2013-04-08| 891.87
#2013-04-09| 895.34
#2013-04-10| 906.45
#2013-04-11| 914.89
#2013-04-12| 917.74
#2013-04-15| 912.22
#2013-04-16| 914.04
#2013-04-17| 916.61
#2013-04-18| 917.29
#2013-04-19| 931.36
#2013-04-22| 936.66
#2013-04-23| 933.35
#2013-04-24| 945.56
#2013-04-25| 947.78
#2013-04-26| 944.78
#2013-04-29| 948.94
#2013-04-30| 958.58
#2013-05-01| 960.22
#2013-05-02| 959.86
#2013-05-03| 961.56
#2013-05-06| 969.19
#2013-05-07| 977.20
#2013-05-08| 983.02
#2013-05-09| 983.39
#2013-05-10| 976.40
#2013-05-13| 970.62
#2013-05-14| 973.38
#2013-05-15| 975.99
#2013-05-16| 976.23
#2013-05-17| 975.89
#2013-05-20| 982.37
#2013-05-21| 980.61
#2013-05-22| 977.52
#2013-05-23| 955.30
#2013-05-24| 961.73
#2013-05-27| 969.12
#2013-05-28| 975.96
#2013-05-29| 973.40
#2013-05-30| 967.54
#2013-05-31| 961.45
#2013-06-03| 936.92
#2013-06-04| 941.85
#2013-06-05| 933.59
#2013-06-06| 922.07
#2013-06-07| 923.48
#2013-06-10| 919.71
#2013-06-11| 896.55
#2013-06-12| 899.11
#2013-06-13| 881.61
#2013-06-14| 893.38
#2013-06-17| 896.62
#2013-06-18| 897.28
#2013-06-19| 891.44
#2013-06-20| 855.30
#2013-06-21| 844.12
#2013-06-24| 810.06
#2013-06-25| 806.74
#2013-06-26| 824.58
#2013-06-27| 833.24
#2013-06-28| 844.92
#2013-07-01| 852.79
#2013-07-02| 850.64
#2013-07-03| 827.32
#2013-07-04| 827.83
#2013-07-05| 826.51
#2013-07-08| 810.92
#2013-07-09| 811.97
#2013-07-10| 813.46
#2013-07-11| 837.51
#2013-07-12| 841.20
#2013-07-15| 851.63
#2013-07-16| 858.73
#2013-07-17| 859.38
#2013-07-18| 861.69
#2013-07-19| 850.14
#2013-07-22| 856.67
#2013-07-23| 866.91
#2013-07-24| 866.82
#2013-07-25| 859.65
#2013-07-26| 855.36
#2013-07-29| 844.03
#2013-07-30| 839.17
#2013-07-31| 833.88
#2013-08-01| 835.04
#2013-08-02| 837.77
#2013-08-05| 846.20
#2013-08-06| 846.70
#2013-08-07| 844.22
#2013-08-08| 850.44
#2013-08-09| 853.16
#2013-08-12| 855.34
#2013-08-13| 864.54
#2013-08-14| 861.88
#2013-08-15| 855.33
#2013-08-16| 851.12
#2013-08-19| 836.96
#2013-08-20| 816.77
#2013-08-21| 810.95
#2013-08-22| 800.52
#2013-08-23| 801.11
#2013-08-26| 800.65
#2013-08-27| 778.95
#2013-08-28| 769.20
#2013-08-29| 783.48
#2013-08-30| 788.99
#2013-09-02| 796.77
#2013-09-03| 798.36
#2013-09-04| 793.97
#2013-09-05| 794.87
#2013-09-06| 800.07
#2013-09-09| 811.60
#2013-09-10| 823.46
#2013-09-11| 830.54
#2013-09-12| 835.74
#2013-09-13| 836.58
#2013-09-16| 848.51
#2013-09-17| 847.08
#2013-09-18| 844.70
#2013-09-19| 867.05
#2013-09-20| 863.17
#2013-09-23| 859.31
#2013-09-24| 857.54
#2013-09-25| 859.79
#2013-09-26| 865.16
#2013-09-27| 863.97
#2013-09-30| 859.44
#2013-10-01| 861.86
#2013-10-02| 863.32
#2013-10-03| 871.67
#2013-10-04| 873.93
#2013-10-07| 871.27
#2013-10-08| 877.70
#2013-10-09| 875.99
#2013-10-10| 880.76
#2013-10-11| 889.29
#2013-10-14| 884.14
#2013-10-15| 888.43
#2013-10-16| 887.28
#2013-10-17| 890.65
#2013-10-18| 897.60
#2013-10-21| 901.17
#2013-10-22| 904.06
#2013-10-23| 895.21
#2013-10-24| 898.84
#2013-10-25| 894.44
#2013-10-28| 895.28
#2013-10-29| 895.49
#2013-10-30| 901.75
#2013-10-31| 898.75
#2013-11-01| 896.39
#2013-11-04| 894.85
#2013-11-05| 890.68
#2013-11-06| 891.03
#2013-11-07| 883.72
#2013-11-08| 872.16
#2013-11-11| 863.17
#2013-11-12| 862.22
#2013-11-13| 857.24
#2013-11-14| 871.61
#2013-11-15| 879.33
#2013-11-18| 890.77
#2013-11-19| 888.77
#2013-11-20| 888.10
#2013-11-21| 880.24
#2013-11-22| 881.25
#2013-11-25| 885.27
#2013-11-26| 880.62
#2013-11-27| 882.03
#2013-11-28| 885.74
#2013-11-29| 890.86
#2013-12-02| 888.45
#2013-12-03| 882.97
#2013-12-04| 882.37
#2013-12-05| 883.15
#2013-12-06| 878.77
#2013-12-09| 879.56
#2013-12-10| 878.58
#2013-12-11| 868.95
#2013-12-12| 861.79
#2013-12-13| 865.34
#2013-12-16| 861.19
#2013-12-17| 859.87
#2013-12-18| 863.74
#2013-12-19| 855.10
#2013-12-20| 854.60
#2013-12-23| 858.40
#2013-12-24| 864.02
#2013-12-25| 862.55
#2013-12-26| 860.85
#2013-12-27| 864.11
#2013-12-30| 870.14
#2013-12-31| 872.75
#2014-01-01| 873.13
#2014-01-02| 865.84
#2014-01-03| 860.78
#2014-01-06| 852.83
#2014-01-07| 855.60
#2014-01-08| 862.24
#2014-01-09| 856.45
#2014-01-10| 857.15
#2014-01-13| 863.56
#2014-01-14| 862.31
#2014-01-15| 863.44
#2014-01-16| 866.24
#2014-01-17| 865.33
#2014-01-20| 865.84
#2014-01-21| 870.96
#2014-01-22| 873.66
#2014-01-23| 868.52
#2014-01-24| 856.42
#2014-01-27| 842.17
#2014-01-28| 849.48
#2014-01-29| 853.24
#2014-01-30| 852.93
#2014-01-31| 853.12
#2014-02-03| 848.42
#2014-02-04| 841.05
#2014-02-05| 840.08
#2014-02-06| 847.73
#2014-02-07| 853.89
#2014-02-10| 860.26
#2014-02-11| 865.87
#2014-02-12| 873.71
#2014-02-13| 868.86
#2014-02-14| 876.01
#2014-02-17| 880.90
#2014-02-18| 876.19
#2014-02-19| 879.95
#2014-02-20| 875.57
#2014-02-21| 879.36
#2014-02-24| 878.18
#2014-02-25| 873.56
#2014-02-26| 878.15
#2014-02-27| 881.31
#2014-02-28| 885.38
#2014-03-03| 875.36
#2014-03-04| 882.56
#2014-03-05| 890.62
#2014-03-06| 898.19
#2014-03-07| 892.57
#2014-03-10| 885.99
#2014-03-11| 893.44
#2014-03-12| 881.22
#2014-03-13| 884.02
#2014-03-14| 876.73
#2014-03-17| 881.17
#2014-03-18| 888.26
#2014-03-19| 888.79
#2014-03-20| 876.73
#2014-03-21| 879.28
#2014-03-24| 876.90
#2014-03-25| 877.92
#2014-03-26| 888.03
#2014-03-27| 882.63
#2014-03-28| 886.64
#2014-03-31| 895.40
#2014-04-01| 906.81
#2014-04-02| 917.55
#2014-04-03| 919.07
#2014-04-04| 918.75
#2014-04-07| 910.17
#2014-04-08| 917.58
#2014-04-09| 925.23
#2014-04-10| 932.67
#2014-04-11| 924.32
#2014-04-14| 916.66
#2014-04-15| 908.16
#2014-04-16| 913.61
#2014-04-17| 921.22
#2014-04-18| 922.44
#2014-04-21| 922.46
#2014-04-22| 926.10
#2014-04-23| 921.76
#2014-04-24| 920.92
#2014-04-25| 908.49
#2014-04-28| 903.83
#2014-04-29| 908.63
#2014-04-30| 902.68
#2014-05-01| 903.26
#2014-05-02| 912.03
#2014-05-05| 911.44
#2014-05-06| 910.95
#2014-05-07| 906.61
#2014-05-08| 906.19
#2014-05-09| 901.04
#2014-05-12| 905.73
#2014-05-13| 914.61
#2014-05-14| 918.92
#2014-05-15| 916.75
#2014-05-16| 912.37
#2014-05-19| 915.10
#2014-05-20| 909.53
#2014-05-21| 909.81
#2014-05-22| 920.36
#2014-05-23| 926.46
#2014-05-26| 929.06
#2014-05-27| 925.86
#2014-05-28| 931.32
#2014-05-29| 929.78
#2014-05-30| 929.58
#2014-06-02| 927.35
#2014-06-03| 929.48
#2014-06-04| 929.25
#2014-06-05| 936.65
#2014-06-06| 941.63
#2014-06-09| 944.80
#2014-06-10| 950.38
#2014-06-11| 950.45
#2014-06-12| 953.76
#2014-06-13| 949.95
#2014-06-16| 945.59
#2014-06-17| 941.72
#2014-06-18| 939.94
#2014-06-19| 944.41
#2014-06-20| 941.86
#2014-06-23| 932.34
#2014-06-24| 935.76
#2014-06-25| 932.99
#2014-06-26| 937.42
#2014-06-27| 937.15
#2014-06-30| 947.05
#2014-07-01| 947.99
#2014-07-02| 952.84
#2014-07-03| 961.01
#2014-07-04| 966.60
#2014-07-07| 969.49
#2014-07-08| 969.86
#2014-07-09| 965.41
#2014-07-10| 964.73
#2014-07-11| 958.78
#2014-07-14| 963.22
#2014-07-15| 963.51
#2014-07-16| 967.18
#2014-07-17| 964.47
#2014-07-18| 964.57
#2014-07-21| 964.13
#2014-07-22| 972.85
#2014-07-23| 977.59
#2014-07-24| 978.99
#2014-07-25| 978.39
#2014-07-28| 976.96
#2014-07-29| 967.87
#2014-07-30| 967.05
#2014-07-31| 963.29
#2014-08-01| 959.84
#2014-08-04| 969.11
#2014-08-05| 963.01
#2014-08-06| 956.69
#2014-08-07| 950.76
#2014-08-08| 943.72
#2014-08-11| 958.41
#2014-08-12| 962.14
#2014-08-13| 969.46
#2014-08-14| 966.98
#2014-08-15| 966.65
#2014-08-18| 966.78
#2014-08-19| 974.64
#2014-08-20| 971.06
#2014-08-21| 970.40
#2014-08-22| 976.88
#2014-08-25| 980.41
#2014-08-26| 983.08
#2014-08-27| 986.89
#2014-08-28| 980.19
#2014-08-29| 984.52
#2014-09-01| 987.76
#2014-09-02| 988.48
#2014-09-03| 996.45
#2014-09-04|1001.71
#2014-09-05|1000.00
#2014-09-08| 997.04
#2014-09-09| 992.80
#2014-09-10| 987.52
#2014-09-11| 983.03
#2014-09-12| 977.10
#2014-09-15| 968.84
#2014-09-16| 961.74
#2014-09-17| 967.85
#2014-09-18| 962.97
#2014-09-19| 966.71
#2014-09-22| 953.58
#2014-09-23| 949.72
#2014-09-24| 952.28
#2014-09-25| 945.04
#2014-09-26| 936.85
#2014-09-29| 923.36
#2014-09-30| 921.94
#2014-10-01| 920.11
#2014-10-02| 920.32
#2014-10-03| 925.58
#2014-10-06| 930.85
#2014-10-07| 931.99
#2014-10-08| 925.26
#2014-10-09| 924.27
#2014-10-10| 911.34
#2014-10-13| 900.16
#2014-10-14| 900.01
#2014-10-15| 897.74
#2014-10-16| 888.02
#2014-10-17| 890.52
#2014-10-20| 898.01
#2014-10-21| 898.97
#2014-10-22| 907.19
#2014-10-23| 902.48
#2014-10-24| 903.34
#2014-10-27| 895.96
#2014-10-28| 908.04
#2014-10-29| 915.18
#2014-10-30| 912.86
#2014-10-31| 914.23
#2014-11-03| 913.47
#2014-11-04| 913.78
#2014-11-05| 908.78
#2014-11-06| 900.13
#2014-11-07| 897.85
#2014-11-10| 905.97
#2014-11-11| 899.51
#2014-11-12| 903.27
#2014-11-13| 903.12
#2014-11-14| 900.83
#2014-11-17| 889.96
#2014-11-18| 888.53
#2014-11-19| 889.67
#2014-11-20| 886.13
#2014-11-21| 895.23
#2014-11-24| 905.76
#2014-11-25| 904.29
#2014-11-26| 907.60
#2014-11-27| 908.03
#2014-11-28| 904.02
#2014-12-01| 890.81
#2014-12-02| 894.64
#2014-12-03| 899.75
#2014-12-04| 903.11
#2014-12-05| 899.38
#2014-12-08| 889.03
#2014-12-09| 878.13
#2014-12-10| 879.22
#2014-12-11| 869.37
#2014-12-12| 866.83
#2014-12-15| 857.71
#2014-12-16| 850.44
#2014-12-17| 849.85
#2014-12-18| 857.08
#2014-12-19| 860.60
#2014-12-22| 867.14
#2014-12-23| 861.81
#2014-12-24| 864.94
#2014-12-25| 863.87
#2014-12-26| 865.92
#2014-12-29| 872.63
#2014-12-30| 872.94
#2014-12-31| 879.20
#2015-01-01| 879.83
#2015-01-02| 888.34
#2015-01-05| 892.84
#2015-01-06| 890.96
#2015-01-07| 895.17
#2015-01-08| 903.33
#2015-01-09| 906.63
#2015-01-12| 901.23
#2015-01-13| 904.36
#2015-01-14| 902.66
#2015-01-15| 902.74
#2015-01-16| 899.18
#2015-01-19| 887.06
#2015-01-20| 891.22
#2015-01-21| 902.12
#2015-01-22| 905.93
#2015-01-23| 909.50
#2015-01-26| 910.44
#2015-01-27| 910.36
#2015-01-28| 911.75
#2015-01-29| 907.42
#2015-01-30| 904.46
#2015-02-02| 895.96
#2015-02-03| 901.51
#2015-02-04| 900.66
#2015-02-05| 902.08
#2015-02-06| 895.27
#2015-02-09| 883.72
#2015-02-10| 883.23
#2015-02-11| 883.05
#2015-02-12| 886.12
#2015-02-13| 899.66
#2015-02-16| 894.59
#2015-02-17| 893.03
#2015-02-18| 897.04
#2015-02-19| 900.64
#2015-02-20| 898.34
#2015-02-23| 898.20
#2015-02-24| 906.75
#2015-02-25| 910.00
#2015-02-26| 917.25
#2015-02-27| 919.24
#2015-03-02| 916.70
#2015-03-03| 914.33
#2015-03-04| 907.93
#2015-03-05| 905.51
#2015-03-06| 906.52
#2015-03-09| 895.54
#2015-03-10| 882.87
#2015-03-11| 877.73
#2015-03-12| 882.73
#2015-03-13| 873.31
#2015-03-16| 872.65
#2015-03-17| 880.74
#2015-03-18| 884.45
#2015-03-19| 888.91
#2015-03-20| 891.87
#2015-03-23| 897.13
#2015-03-24| 900.97
#2015-03-25| 901.26
#2015-03-26| 893.30
#2015-03-27| 892.45
#2015-03-30| 913.21
#2015-03-31| 914.58
#2015-04-01| 925.57
#2015-04-02| 942.03
#2015-04-03| 948.20
#2015-04-06| 951.53
#2015-04-07| 947.84
#2015-04-08| 983.86
#2015-04-09| 993.54
#2015-04-10|1004.09
#2015-04-13|1022.26
#2015-04-14|1018.42
#2015-04-15|1014.17
#2015-04-16|1024.98
#2015-04-17|1025.81
#2015-04-20|1013.73
#2015-04-21|1020.68
#2015-04-22|1025.60
#2015-04-23|1024.99
#2015-04-24|1023.38
#2015-04-27|1033.06
#2015-04-28|1039.28
#2015-04-29|1033.90
#2015-04-30|1028.39
#2015-05-01|1026.72
#2015-05-04|1028.88
#2015-05-05|1027.80
#2015-05-06|1012.82
#2015-05-07| 993.47
#2015-05-08|1012.77
#2015-05-11|1020.14
#2015-05-12|1010.89
#2015-05-13|1017.81
#2015-05-14|1028.05
#2015-05-15|1034.70
#2015-05-18|1039.35
#2015-05-19|1039.60
#2015-05-20|1040.27
#2015-05-21|1036.82
#2015-05-22|1033.42
#2015-05-25|1027.92
#2015-05-26|1023.58
#2015-05-27|1018.03
#2015-05-28|1014.39
#2015-05-29|1015.54
#2015-06-01|1017.42
#2015-06-02|1007.89
#2015-06-03|1003.48
#2015-06-04| 995.17
#2015-06-05| 986.21
#2015-06-08| 976.48
#2015-06-09| 968.22
#2015-06-10| 975.68
#2015-06-11| 973.37
#2015-06-12| 976.28
#2015-06-15| 969.64
#2015-06-16| 961.65
#2015-06-17| 968.31
#2015-06-18| 984.03
#2015-06-19| 980.59
#2015-06-22| 992.64
#2015-06-23| 992.81
#2015-06-24| 989.97
#2015-06-25| 994.33
#2015-06-26| 990.32
#2015-06-29| 968.21
#2015-06-30| 982.27
#2015-07-01| 987.35
#2015-07-02| 985.83
#2015-07-03| 975.18
#2015-07-06| 951.30
#2015-07-07| 928.89
#2015-07-08| 901.27
#2015-07-09| 922.33
#2015-07-10| 934.62
#2015-07-13| 948.25
#2015-07-14| 950.58
#2015-07-15| 945.84
#2015-07-16| 953.13
#2015-07-17| 954.71
#2015-07-20| 954.51
#2015-07-21| 952.49
#2015-07-22| 943.67
#2015-07-23| 934.67
#2015-07-24| 924.35
#2015-07-27| 895.26
#2015-07-28| 890.25
#2015-07-29| 894.35
#2015-07-30| 887.02
#2015-07-31| 892.18
#2015-08-03| 882.34
#2015-08-04| 890.11
#2015-08-05| 895.77
#2015-08-06| 895.71
#2015-08-07| 898.50
#2015-08-10| 902.17
#2015-08-11| 886.75
#2015-08-12| 862.42
#2015-08-13| 867.52
#2015-08-14| 870.18
#2015-08-17| 861.35
#2015-08-18| 847.48
#2015-08-19| 832.88
#2015-08-20| 821.62
#2015-08-21| 799.30
#2015-08-24| 753.07
#2015-08-25| 768.90
#2015-08-26| 782.39
#2015-08-27| 801.87
#2015-08-28| 812.56
#2015-08-31| 803.41
#2015-09-01| 791.78
#2015-09-02| 786.83
#2015-09-03| 788.96
#2015-09-04| 767.67
#2015-09-07| 763.30
#2015-09-08| 772.06
#2015-09-09| 796.42
#2015-09-10| 797.20
#2015-09-11| 801.69
#2015-09-14| 801.17
#2015-09-15| 800.67
#2015-09-16| 815.52
#2015-09-17| 816.57
#2015-09-18| 828.46
#2015-09-21| 817.00
#2015-09-22| 811.11
#2015-09-23| 793.73
#2015-09-24| 791.43
#2015-09-25| 793.82
#2015-09-28| 786.97
#2015-09-29| 784.30
#2015-09-30| 789.74
#2015-10-01| 799.04
#2015-10-02| 805.11
#2015-10-05| 817.41
#2015-10-06| 820.89
#2015-10-07| 828.84
#2015-10-08| 823.84
#2015-10-09| 833.05
#2015-10-12| 843.14
#2015-10-13| 832.72
#2015-10-14| 831.55
#2015-10-15| 847.20
#2015-10-16| 844.71
#2015-10-19| 843.72
#2015-10-20| 844.07
#2015-10-21| 837.17
#2015-10-22| 839.51
#2015-10-23| 844.00
#2015-10-26| 845.37
#2015-10-27| 840.92
#2015-10-28| 838.15
#2015-10-29| 823.59
#2015-10-30| 828.95
#2015-11-02| 832.09
#2015-11-03| 842.98
#2015-11-04| 850.14
#2015-11-05| 847.43
#2015-11-06| 835.06
#2015-11-09| 829.14
#2015-11-10| 823.35
#2015-11-11| 823.37
#2015-11-12| 819.68
#2015-11-13| 810.09
#2015-11-16| 807.94
#2015-11-17| 816.98
#2015-11-18| 814.98
#2015-11-19| 829.97
#2015-11-20| 833.54
#2015-11-23| 830.85
#2015-11-24| 827.76
#2015-11-25| 821.15
#2015-11-26| 821.44
#2015-11-27| 811.75
#2015-11-30| 800.72
#2015-12-01| 809.85
#2015-12-02| 811.26
#2015-12-03| 813.83
#2015-12-04| 807.83
#2015-12-07| 809.86
#2015-12-08| 795.64
#2015-12-09| 797.25
#2015-12-10| 786.08
#2015-12-11| 763.91
#2015-12-14| 765.05
#2015-12-15| 775.50
#2015-12-16| 782.49
#2015-12-17| 797.49
#2015-12-18| 792.71
#2015-12-21| 791.26
#2015-12-22| 790.56
#2015-12-23| 797.97
#2015-12-24| 799.84
#2015-12-25| 802.55
#2015-12-28| 801.60
#2015-12-29| 801.60
#2015-12-30| 796.19
#2015-12-31| 797.63
#2016-01-01| 799.02
#2016-01-04| 773.31
#2016-01-05| 773.66
#2016-01-06| 765.75
#2016-01-07| 742.56
#2016-01-08| 745.35
#2016-01-11| 728.89
#2016-01-12| 725.82
#2016-01-13| 730.70
#2016-01-14| 722.02
#2016-01-15| 705.70
#2016-01-18| 706.31
#2016-01-19| 715.92
#2016-01-20| 695.88
#2016-01-21| 690.12
#2016-01-22| 707.46
#2016-01-25| 714.07
#2016-01-26| 704.64
#2016-01-27| 711.34
#2016-01-28| 717.46
#2016-01-29| 735.85
#2016-02-01| 738.92
#2016-02-02| 733.52
#2016-02-03| 730.84
#2016-02-04| 743.94
#2016-02-05| 745.16
#2016-02-08| 742.50
#2016-02-09| 740.08
#2016-02-10| 740.06
#2016-02-11| 727.78
#2016-02-12| 724.52
#2016-02-15| 736.04
#2016-02-16| 739.74
#2016-02-17| 748.68
#2016-02-18| 754.68
#2016-02-19| 754.33
#2016-02-22| 764.65
#2016-02-23| 758.96
#2016-02-24| 752.80
#2016-02-25| 751.89
#2016-02-26| 752.42
#2016-02-29| 755.25
#2016-03-01| 768.99
#2016-03-02| 783.73
#2016-03-03| 792.59
#2016-03-04| 804.29
#2016-03-07| 808.84
#2016-03-08| 804.58
#2016-03-09| 807.23
#2016-03-10| 811.66
#2016-03-11| 819.68
#2016-03-14| 817.51
#2016-03-15| 799.95
#2016-03-16| 798.86
#2016-03-17| 827.35
#2016-03-18| 835.66
#2016-03-21| 840.26
#2016-03-22| 837.78
#2016-03-23| 827.10
#2016-03-24| 819.10
#2016-03-25| 819.39
#2016-03-28| 821.28
#2016-03-29| 819.52
#2016-03-30| 839.20
#2016-03-31| 841.74
#2016-04-01| 839.25
#2016-04-04| 837.22
#2016-04-05| 827.37
#2016-04-06| 825.47
#2016-04-07| 822.11
#2016-04-08| 833.50
#2016-04-11| 845.79
#2016-04-12| 847.01
#2016-04-13| 858.69
#2016-04-14| 858.57
#2016-04-15| 856.11
#2016-04-18| 854.96
#2016-04-19| 861.97
#2016-04-20| 856.32
#2016-04-21| 855.64
#2016-04-22| 847.80
#2016-04-25| 846.10
#2016-04-26| 847.95
#2016-04-27| 847.69
#2016-04-28| 851.22
#2016-04-29| 849.03
#2016-05-02| 844.76
#2016-05-03| 830.63
#2016-05-04| 819.61
#2016-05-05| 818.06
#2016-05-06| 811.74
#2016-05-09| 805.36
#2016-05-10| 808.52
#2016-05-11| 811.74
#2016-05-12| 808.84
#2016-05-13| 798.05
#2016-05-16| 797.12
#2016-05-17| 801.70
#2016-05-18| 794.89
#2016-05-19| 784.89
#2016-05-20| 790.07
#2016-05-23| 793.86
#2016-05-24| 797.42
#2016-05-25| 801.94
#2016-05-26| 805.52
#2016-05-27| 808.94
#2016-05-30| 810.31
#2016-05-31| 812.27
#2016-06-01| 813.23
#2016-06-02| 815.18
#2016-06-03| 825.02
#2016-06-06| 834.30
#2016-06-07| 844.44
#2016-06-08| 850.56
#2016-06-09| 846.69
#2016-06-10| 835.37
#2016-06-13| 822.67
#2016-06-14| 817.74
#2016-06-15| 823.85
#2016-06-16| 816.86
#2016-06-17| 825.07
#2016-06-20| 837.54
#2016-06-21| 841.05
#2016-06-22| 846.34
#2016-06-23| 853.08
#2016-06-24| 826.66
#2016-06-27| 821.02
#2016-06-28| 835.29
#2016-06-29| 849.22
#2016-06-30| 857.19
#2016-07-01| 860.78
#2016-07-04| 870.29
#2016-07-05| 864.38
#2016-07-06| 855.95
#2016-07-07| 859.90
#2016-07-08| 864.41
#2016-07-11| 880.59
#2016-07-12| 885.86
#2016-07-13| 890.03
#2016-07-14| 901.46
#2016-07-15| 902.45
#2016-07-18| 897.94
#2016-07-19| 900.51
#2016-07-20| 900.55
#2016-07-21| 900.14
#2016-07-22| 903.34
#2016-07-25| 905.77
#2016-07-26| 906.76
#2016-07-27| 913.26
#2016-07-28| 915.92
#2016-07-29| 919.32
#2016-08-01| 925.95
#2016-08-02| 921.95
#2016-08-03| 918.21
#2016-08-04| 926.88
#2016-08-05| 932.46
#2016-08-08| 938.38
#2016-08-09| 943.06
#2016-08-10| 943.66
#2016-08-11| 942.37
#2016-08-12| 941.92
#2016-08-15| 948.14
#2016-08-16| 944.42
#2016-08-17| 937.57
#2016-08-18| 948.06
#2016-08-19| 940.38
#2016-08-22| 932.85
#2016-08-23| 934.82
#2016-08-24| 926.54
#2016-08-25| 929.91
#2016-08-26| 935.60
#2016-08-29| 928.72
#2016-08-30| 933.88
#2016-08-31| 931.50
#2016-09-01| 923.70
#2016-09-02| 927.24
#2016-09-05| 937.59
#2016-09-06| 953.29
#2016-09-07| 959.42
#2016-09-08| 961.33
#2016-09-09| 946.57
#2016-09-12| 925.47
#2016-09-13| 921.79
#2016-09-14| 923.69
#2016-09-15| 928.09
#2016-09-16| 925.17
#2016-09-19| 943.53
#2016-09-20| 943.84
#2016-09-21| 949.55
#2016-09-22| 961.56
#2016-09-23| 960.04
#2016-09-26| 945.63
#2016-09-27| 948.59
#2016-09-28| 948.05
#2016-09-29| 949.25
#2016-09-30| 943.08
#2016-10-03| 951.95
#2016-10-04| 953.80
#2016-10-05| 951.98
#2016-10-06| 952.67
#2016-10-07| 950.54
#2016-10-10| 949.77
#2016-10-11| 936.38
#2016-10-12| 931.63
#2016-10-13| 926.02
#2016-10-14| 934.77
#2016-10-17| 934.70
#2016-10-18| 946.15
#2016-10-19| 952.36
#2016-10-20| 955.02
#2016-10-21| 956.26
#2016-10-24| 962.11
#2016-10-25| 960.99
#2016-10-26| 954.01
#2016-10-27| 951.51
#2016-10-28| 946.78
#2016-10-31| 950.39
#2016-11-01| 942.87
#2016-11-02| 930.06
#2016-11-03| 918.94
#2016-11-04| 910.20
#2016-11-07| 926.42
#2016-11-08| 930.59
#2016-11-09| 909.23
#2016-11-10| 906.70
#2016-11-11| 879.66
#2016-11-14| 867.98
#2016-11-15| 869.21
#2016-11-16| 873.45
#2016-11-17| 870.03
#2016-11-18| 869.47
#2016-11-21| 872.73
#2016-11-22| 880.15
#2016-11-23| 878.49
#2016-11-24| 874.51
#2016-11-25| 875.68
#2016-11-28| 884.46
#2016-11-29| 880.92
#2016-11-30| 885.09
#2016-12-01| 874.29
#2016-12-02| 871.34
#2016-12-05| 874.38
#2016-12-06| 884.96
#2016-12-07| 894.28
#2016-12-08| 897.59
#2016-12-09| 895.07
#2016-12-12| 886.07
#2016-12-13| 889.20
#2016-12-14| 886.44
#2016-12-15| 879.84
#2016-12-16| 882.45
#2016-12-19| 875.91
#2016-12-20| 874.21
#2016-12-21| 878.37
#2016-12-22| 871.32
#2016-12-23| 869.56
#2016-12-26| 869.62
#2016-12-27| 871.17
#2016-12-28| 878.42
#2016-12-29| 884.89
#2016-12-30| 890.37
#2017-01-02| 890.28
#2017-01-03| 892.96
#2017-01-04| 897.55
#2017-01-05| 903.99
#2017-01-06| 903.52
#2017-01-09| 900.25
#2017-01-10| 908.42
#2017-01-11| 911.46
#2017-01-12| 927.57
#2017-01-13| 926.25
#2017-01-16| 920.26
#2017-01-17| 928.74
#2017-01-18| 930.46
#2017-01-19| 923.52
#2017-01-20| 929.88
#2017-01-23| 942.32
#2017-01-24| 950.41
#2017-01-25| 950.19
#2017-01-26| 952.47
#2017-01-27| 952.27
#2017-01-30| 953.66
#2017-01-31| 955.97
#2017-02-01| 958.68
#2017-02-02| 968.03
#2017-02-03| 977.36
#2017-02-06| 982.32
#2017-02-07| 980.67
#2017-02-08| 986.80
#2017-02-09| 995.82
#2017-02-10| 999.43
#2017-02-13|1006.89
#2017-02-14|1006.62
#2017-02-15|1015.24
#2017-02-16|1018.71
#2017-02-17|1017.83
#2017-02-20|1022.35
#2017-02-21|1023.20
#2017-02-22|1030.25
#2017-02-23|1034.61
#2017-02-24|1024.85
#2017-02-27|1023.87
#2017-02-28|1023.52
#2017-03-01|1030.29
#2017-03-02|1027.25
#2017-03-03|1023.99
#2017-03-06|1028.95
#2017-03-07|1031.02
#2017-03-08|1024.75
#2017-03-09|1012.38
#2017-03-10|1013.84
#2017-03-13|1025.87
#2017-03-14|1027.37
#2017-03-15|1035.36
#2017-03-16|1059.56
#2017-03-17|1059.47
#2017-03-20|1062.94
#2017-03-21|1062.04
#2017-03-22|1059.57
#2017-03-23|1063.03
#2017-03-24|1064.52
#2017-03-27|1052.19
#2017-03-28|1055.07
#2017-03-29|1056.85
#2017-03-30|1057.74
#2017-03-31|1053.82
#2017-04-03|1061.38
#2017-04-04|1062.66
#2017-04-05|1066.85
#2017-04-06|1064.09
#2017-04-07|1062.75
#2017-04-10|1057.57
#2017-04-11|1054.10
#2017-04-12|1050.76
#2017-04-13|1059.36
#2017-04-14|1052.14
#2017-04-17|1052.37
#2017-04-18|1049.74
#2017-04-19|1039.97
#2017-04-20|1040.26
#2017-04-21|1042.97
#2017-04-24|1046.22
#2017-04-25|1057.23
#2017-04-26|1059.16
#2017-04-27|1057.33
#2017-04-28|1059.07
#2017-05-01|1060.63
#2017-05-02|1067.59
#2017-05-03|1064.39
#2017-05-04|1054.59
#2017-05-05|1051.79
#2017-05-08|1050.39
#2017-05-09|1051.31
#2017-05-10|1061.12
#2017-05-11|1061.01
#2017-05-12|1060.60
#2017-05-15|1068.00
#2017-05-16|1072.91
#2017-05-17|1067.92
#2017-05-18|1033.99
#2017-05-19|1044.16
#2017-05-22|1044.95
#2017-05-23|1045.31
#2017-05-24|1046.13
#2017-05-25|1049.00
#2017-05-26|1049.98
#2017-05-29|1046.41
#2017-05-30|1046.22
#2017-05-31|1042.87
#2017-06-01|1044.64
#2017-06-02|1055.36
#2017-06-05|1059.28
#2017-06-06|1061.92
#2017-06-07|1060.69
#2017-06-08|1062.13
#2017-06-09|1061.91
#2017-06-12|1058.41
#2017-06-13|1058.76
#2017-06-14|1059.27
#2017-06-15|1052.73
#2017-06-16|1056.32
#2017-06-19|1059.85
#2017-06-20|1051.71
#2017-06-21|1057.05
#2017-06-22|1057.33
#2017-06-23|1059.50
#2017-06-26|1068.56
#2017-06-27|1067.38
#2017-06-28|1059.65
#2017-06-29|1066.11
#2017-06-30|1067.67
#2017-07-03|1074.38
#2017-07-04|1070.18
#2017-07-05|1070.38
#2017-07-06|1071.87
#2017-07-07|1071.85
#2017-07-10|1076.99
#2017-07-11|1080.37
#2017-07-12|1093.61
#2017-07-13|1099.01
#2017-07-14|1108.13
#2017-07-17|1111.14
#2017-07-18|1112.52
#2017-07-19|1121.69
#2017-07-20|1120.88
#2017-07-21|1120.27
#2017-07-24|1120.20
#2017-07-25|1122.45
#2017-07-26|1123.60
#2017-07-27|1132.27
#2017-07-28|1132.55
#2017-07-31|1139.53
#2017-08-01|1140.12
#2017-08-02|1144.44
#2017-08-03|1141.83
#2017-08-04|1151.04
#2017-08-07|1160.73
#2017-08-08|1170.18
#2017-08-09|1163.91
#2017-08-10|1146.07
#2017-08-11|1138.72
#2017-08-14|1145.91
#2017-08-15|1145.62
#2017-08-16|1154.93
#2017-08-17|1158.56
#2017-08-18|1158.91
#2017-08-21|1165.60
#2017-08-22|1171.51
#2017-08-23|1175.19
#2017-08-24|1183.03
#2017-08-25|1193.06
#2017-08-28|1201.10
#2017-08-29|1200.25
#2017-08-30|1212.50
#2017-08-31|1221.88
#2017-09-01|1231.28
#2017-09-04|1235.40
#2017-09-05|1250.26
#2017-09-06|1250.43
#2017-09-07|1253.97
#2017-09-08|1253.14
#2017-09-11|1259.55
#2017-09-12|1257.36
#2017-09-13|1253.70
#2017-09-14|1260.70
#2017-09-15|1271.13
#2017-09-18|1270.29
#2017-09-19|1261.21
#2017-09-20|1262.30
#2017-09-21|1268.23
#2017-09-22|1254.70
#2017-09-25|1213.54
#2017-09-26|1208.80
#2017-09-27|1206.96
#2017-09-28|1203.91
#2017-09-29|1221.41
#2017-10-02|1231.23
#2017-10-03|1238.82
#2017-10-04|1244.36
#2017-10-05|1249.54
#2017-10-06|1247.37
#2017-10-09|1237.36
#2017-10-10|1248.92
#2017-10-11|1246.32
#2017-10-12|1253.79
#2017-10-13|1257.98
#2017-10-16|1257.88
#2017-10-17|1249.94
#2017-10-18|1253.05
#2017-10-19|1246.35
#2017-10-20|1252.56
#2017-10-23|1249.20
#2017-10-24|1251.81
#2017-10-25|1254.31
#2017-10-26|1250.96
#2017-10-27|1236.99
#2017-10-30|1240.62
#2017-10-31|1246.30
#2017-11-01|1251.85
#2017-11-02|1250.31
#2017-11-03|1244.52
#2017-11-06|1245.67
#2017-11-07|1241.59
#2017-11-08|1248.69
#2017-11-09|1238.69
#2017-11-10|1230.82
#2017-11-13|1222.37
#2017-11-14|1221.43
#2017-11-15|1209.02
#2017-11-16|1214.09
#2017-11-17|1218.34
#2017-11-20|1213.60
#2017-11-21|1221.62
#2017-11-22|1234.31
#2017-11-23|1232.03
#2017-11-24|1231.23
#2017-11-27|1224.83
#2017-11-28|1220.55
#2017-11-29|1218.70
#2017-11-30|1213.36
#2017-12-01|1208.38
#2017-12-04|1214.20
#2017-12-05|1209.23
#2017-12-06|1187.61
#2017-12-07|1185.86
#2017-12-08|1199.62
#2017-12-11|1210.97
#2017-12-12|1201.82
#2017-12-13|1206.97
#2017-12-14|1213.95
#2017-12-15|1216.07
#2017-12-18|1231.29
#2017-12-19|1232.20
#2017-12-20|1236.31
#2017-12-21|1244.09
#2017-12-22|1249.67
#2017-12-25|1248.73
#2017-12-26|1247.76
#2017-12-27|1266.77
#2017-12-28|1280.80
#2017-12-29|1289.65
#2018-01-01|1289.89
#2018-01-02|1310.56
#2018-01-03|1315.85
#2018-01-04|1331.11
#2018-01-05|1339.60
#2018-01-08|1345.71
#2018-01-09|1338.24
#2018-01-10|1333.89
#2018-01-11|1337.66
#2018-01-12|1341.46
#2018-01-15|1334.71
#2018-01-16|1345.01
#2018-01-17|1349.21
#2018-01-18|1345.83
#2018-01-19|1352.67
#2018-01-22|1377.82
#2018-01-23|1377.97
#2018-01-24|1394.08
#2018-01-25|1397.64
#2018-01-26|1406.65
#2018-01-29|1407.47
#2018-01-30|1391.96
#2018-01-31|1400.79
#2018-02-01|1396.09
#2018-02-02|1383.26
#2018-02-05|1361.78
#2018-02-06|1304.97
#2018-02-07|1310.92
#2018-02-08|1302.86
#2018-02-09|1279.88
#2018-02-12|1291.60
#2018-02-13|1301.37
#2018-02-14|1317.94
#2018-02-15|1336.14
#2018-02-16|1339.33
#2018-02-19|1341.78
#2018-02-20|1334.93
#2018-02-21|1351.90
#2018-02-22|1348.15
#2018-02-23|1364.77
#2018-02-26|1375.65
#2018-02-27|1361.99
#2018-02-28|1356.73
#2018-03-01|1361.05
#2018-03-02|1345.65
#2018-03-05|1332.33
#2018-03-06|1344.65
#2018-03-07|1333.95
#2018-03-08|1337.84
#2018-03-09|1342.24
#2018-03-12|1356.07
#2018-03-13|1362.22
#2018-03-14|1360.53
#2018-03-15|1362.57
#2018-03-16|1362.81
#2018-03-19|1351.23
#2018-03-20|1353.54
#2018-03-21|1357.94
#2018-03-22|1345.58
#2018-03-23|1326.14
#2018-03-26|1334.36
#2018-03-27|1345.45
#2018-03-28|1321.47
#2018-03-29|1327.40
#2018-03-30|1328.07
#2018-04-02|1326.85
#2018-04-03|1323.35
#2018-04-04|1309.35
#2018-04-05|1320.05
#2018-04-06|1324.78
#2018-04-09|1320.03
#2018-04-10|1331.00
#2018-04-11|1324.51
#2018-04-12|1319.99
#2018-04-13|1318.60
#2018-04-16|1306.81
#2018-04-17|1294.01
#2018-04-18|1309.11
#2018-04-19|1321.75
#2018-04-20|1304.11
#2018-04-23|1291.00
#2018-04-24|1285.13
#2018-04-25|1270.01
#2018-04-26|1264.62
#2018-04-27|1273.78
#2018-04-30|1276.72
#2018-05-01|1272.61
#2018-05-02|1268.36
#2018-05-03|1252.46
#2018-05-04|1245.40
#2018-05-07|1247.34
#2018-05-08|1239.07
#2018-05-09|1247.59
#2018-05-10|1256.53
#2018-05-11|1262.14
#2018-05-14|1266.52
#2018-05-15|1253.15
#2018-05-16|1251.40
#2018-05-17|1247.06
#2018-05-18|1247.77
#2018-05-21|1255.36
#2018-05-22|1260.23
#2018-05-23|1241.16
#2018-05-24|1243.63
#2018-05-25|1243.57
#2018-05-28|1250.89
#2018-05-29|1242.72
#2018-05-30|1238.51
#2018-05-31|1243.35
#2018-06-01|1243.15
#2018-06-04|1252.19
#2018-06-05|1243.67
#2018-06-06|1254.72
#2018-06-07|1255.71
#2018-06-08|1243.49
#2018-06-11|1249.97
#2018-06-12|1247.95
#2018-06-13|1240.10
#2018-06-14|1228.05
#2018-06-15|1218.63
#2018-06-18|1211.99
#2018-06-19|1189.90
#2018-06-20|1190.84
#2018-06-21|1182.50
#2018-06-22|1181.29
#2018-06-25|1167.60
#2018-06-26|1161.24
#2018-06-27|1148.46
#2018-06-28|1136.51
#2018-06-29|1163.74
#2018-07-02|1162.93
#2018-07-03|1154.66
#2018-07-04|1152.79
#2018-07-05|1145.60
#2018-07-06|1150.96
#2018-07-09|1169.99
#2018-07-10|1171.37
#2018-07-11|1155.95
#2018-07-12|1166.21
#2018-07-13|1171.89
#2018-07-16|1164.48
#2018-07-17|1168.38
#2018-07-18|1168.21
#2018-07-19|1160.02
#2018-07-20|1163.70
#2018-07-23|1170.12
#2018-07-24|1179.22
#2018-07-25|1194.27
#2018-07-26|1197.15
#2018-07-27|1203.85
#2018-07-30|1199.76
#2018-07-31|1194.00
#2018-08-01|1195.42
#2018-08-02|1170.59
#2018-08-03|1173.80
#2018-08-06|1166.73
#2018-08-07|1181.77
#2018-08-08|1182.26
#2018-08-09|1178.02
#2018-08-10|1148.52
#2018-08-13|1117.57
#2018-08-14|1126.38
#2018-08-15|1107.03
#2018-08-16|1107.41
#2018-08-17|1099.09
#2018-08-20|1106.36
#2018-08-21|1121.33
#2018-08-22|1119.63
#2018-08-23|1122.80
#2018-08-24|1119.84
#2018-08-27|1138.20
#2018-08-28|1140.40
#2018-08-29|1140.71
#2018-08-30|1129.89
#2018-08-31|1132.47
#2018-09-03|1114.33
#2018-09-04|1110.37
#2018-09-05|1093.20
#2018-09-06|1084.76
#2018-09-07|1084.47
#2018-09-10|1060.62
#2018-09-11|1057.53
#2018-09-12|1057.39
#2018-09-13|1071.38
#2018-09-14|1082.51
#2018-09-17|1072.01
#2018-09-18|1075.89
#2018-09-19|1085.05
#2018-09-20|1085.83
#2018-09-21|1101.42
#2018-09-24|1096.82
#2018-09-25|1097.75
#2018-09-26|1100.70
#2018-09-27|1106.03
#2018-09-28|1102.88
#2018-10-01|1101.89
#2018-10-02|1093.11
#2018-10-03|1091.19
#2018-10-04|1072.16
#2018-10-05|1057.06
#2018-10-08|1047.02
#2018-10-09|1046.36
#2018-10-10|1041.38
#2018-10-11|1001.62
#2018-10-12|1023.26
#2018-10-15|1024.09
#2018-10-16|1035.17
#2018-10-17|1038.15
#2018-10-18|1028.40
#2018-10-19|1025.65
#2018-10-22|1033.17
#2018-10-23|1009.57
#2018-10-24|1001.57
#2018-10-25| 994.95
#2018-10-26| 987.32
#2018-10-29| 980.96
#2018-10-30| 980.71
#2018-10-31| 993.12
#2018-11-01|1016.44
#2018-11-02|1039.46
#2018-11-05|1042.38
#2018-11-06|1040.65
#2018-11-07|1054.41
#2018-11-08|1054.60
#2018-11-09|1037.11
#2018-11-12|1031.17
#2018-11-13|1030.56
#2018-11-14|1033.32
#2018-11-15|1041.94
#2018-11-16|1046.04
#2018-11-19|1051.79
#2018-11-20|1033.96
#2018-11-21|1038.50
#2018-11-22|1035.05
#2018-11-23|1026.63
#2018-11-26|1026.15
#2018-11-27|1024.89
#2018-11-28|1034.26
#2018-11-29|1046.21
#2018-11-30|1043.31
#2018-12-03|1066.64
#2018-12-04|1063.04
#2018-12-05|1054.64
#2018-12-06|1032.14
#2018-12-07|1039.83
#2018-12-10|1020.72
#2018-12-11|1022.08
#2018-12-12|1030.64
#2018-12-13|1038.12
#2018-12-14|1022.71
#2018-12-17|1013.56
#2018-12-18|1009.37
#2018-12-19|1015.56
#2018-12-20|1004.77
#2018-12-21| 995.64
#2018-12-24| 993.33
#2018-12-25| 985.84
#2018-12-26| 983.27
#2018-12-27| 986.37
#2018-12-28| 993.68
#2018-12-31| 999.46
#2019-01-01| 999.27
#2019-01-02| 991.03
#2019-01-03| 982.07
#2019-01-04| 997.17
#2019-01-07|1012.70
#2019-01-08|1009.88
#2019-01-09|1018.71
#2019-01-10|1022.73
#2019-01-11|1024.41
#2019-01-14|1020.00
#2019-01-15|1033.39
#2019-01-16|1039.42
#2019-01-17|1037.57
#2019-01-18|1042.88
#2019-01-21|1044.04
#2019-01-22|1041.29
#2019-01-23|1051.21
#2019-01-24|1062.41
#2019-01-25|1066.68
#2019-01-28|1062.31
#2019-01-29|1064.55
#2019-01-30|1070.57
#2019-01-31|1088.99
#2019-02-01|1090.08
#2019-02-04|1090.31
#2019-02-05|1089.78
#2019-02-06|1088.42
#2019-02-07|1081.90
#2019-02-08|1083.71
#2019-02-11|1075.66
#2019-02-12|1081.43
#2019-02-13|1081.40
#2019-02-14|1081.99
#2019-02-15|1076.55
#2019-02-18|1080.41
#2019-02-19|1084.91
#2019-02-20|1096.11
#2019-02-21|1103.19
#2019-02-22|1110.46
#2019-02-25|1120.54
#2019-02-26|1115.36
#2019-02-27|1109.04
#2019-02-28|1103.69
#2019-03-01|1104.51
#2019-03-04|1108.54
#2019-03-05|1109.41
#2019-03-06|1109.16
#2019-03-07|1096.77
#2019-03-08|1086.00
#2019-03-11|1093.77
#2019-03-12|1102.00
#2019-03-13|1105.97
#2019-03-14|1106.20
#2019-03-15|1111.76
#2019-03-18|1126.63
#2019-03-19|1131.57
#2019-03-20|1127.16
#2019-03-21|1128.05
#2019-03-22|1107.87
#2019-03-25|1098.09
#2019-03-26|1101.98
#2019-03-27|1093.40
#2019-03-28|1091.37
#2019-03-29|1099.90
#2019-04-01|1115.92
#2019-04-02|1115.28
#2019-04-03|1120.83
#2019-04-04|1124.18
#2019-04-05|1123.14
#2019-04-08|1128.50
#2019-04-09|1137.74
#2019-04-10|1140.09
#2019-04-11|1124.54
#2019-04-12|1122.35
#2019-04-15|1121.37
#2019-04-16|1127.63
#2019-04-17|1129.03
#2019-04-18|1121.12
#2019-04-19|1126.04
#2019-04-22|1124.34
#2019-04-23|1119.62
#2019-04-24|1117.43
#2019-04-25|1109.57
#2019-04-26|1102.13
#2019-04-29|1096.45
#2019-04-30|1099.91
#2019-05-01|1101.40
#2019-05-02|1098.39
#2019-05-03|1104.52
#2019-05-06|1077.19
#2019-05-07|1077.59
#2019-05-08|1069.62
#2019-05-09|1044.37
#2019-05-10|1050.84
#2019-05-13|1034.13
#2019-05-14|1027.41
#2019-05-15|1029.94
#2019-05-16|1020.33
#2019-05-17| 999.62
#2019-05-20| 996.19
#2019-05-21|1002.42
#2019-05-22|1001.47
#2019-05-23| 986.65
#2019-05-24| 989.22
#2019-05-27| 994.78
#2019-05-28|1003.03
#2019-05-29|1001.16
#2019-05-30|1012.47
#2019-05-31|1021.97
#2019-06-03|1020.00
#2019-06-04|1019.49
#2019-06-05|1024.41
#2019-06-06|1020.62
#2019-06-07|1026.58
#2019-06-10|1040.55
#2019-06-11|1048.08
#2019-06-12|1044.71
#2019-06-13|1038.03
#2019-06-14|1031.30
#2019-06-17|1028.89
#2019-06-18|1036.50
#2019-06-19|1053.85
#2019-06-20|1068.19
#2019-06-21|1064.95
#2019-06-24|1067.79
#2019-06-25|1066.47
#2019-06-26|1069.83
#2019-06-27|1083.33
#2019-06-28|1084.98
#2019-07-01|1100.48
#2019-07-02|1104.78
#2019-07-03|1105.63
#2019-07-04|1111.70
#2019-07-05|1105.81
#2019-07-08|1100.01
#2019-07-09|1092.43
#2019-07-10|1104.39
#2019-07-11|1114.66
#2019-07-12|1109.83
#2019-07-15|1116.55
#2019-07-16|1119.49
#2019-07-17|1118.66
#2019-07-18|1119.15
#2019-07-19|1126.47
#2019-07-22|1122.56
#2019-07-23|1119.27
#2019-07-24|1118.35
#2019-07-25|1120.07
#2019-07-26|1118.09
#2019-07-29|1115.21
#2019-07-30|1110.30
#2019-07-31|1109.70
#2019-08-01|1096.01
#2019-08-02|1069.18
#2019-08-05|1044.10
#2019-08-06|1047.81
#2019-08-07|1049.74
#2019-08-08|1064.26
#2019-08-09|1065.50
#2019-08-12|1059.34
#2019-08-13|1047.61
#2019-08-14|1052.93
#2019-08-15|1046.91
#2019-08-16|1048.71
#2019-08-19|1055.63
#2019-08-20|1054.70
#2019-08-21|1060.40
#2019-08-22|1058.49
#2019-08-23|1058.74
#2019-08-26|1035.87
#2019-08-27|1038.68
#2019-08-28|1038.87
#2019-08-29|1042.60
#2019-08-30|1056.50
#2019-09-02|1064.70
#2019-09-03|1056.21
#2019-09-04|1072.77
#2019-09-05|1082.72
#2019-09-06|1084.61
#2019-09-09|1081.44
#2019-09-10|1075.86
#2019-09-11|1085.85
#2019-09-12|1098.15
#2019-09-13|1102.08
#2019-09-16|1095.69
#2019-09-17|1089.61
#2019-09-18|1096.38
#2019-09-19|1090.64
#2019-09-20|1091.34
#2019-09-23|1086.78
#2019-09-24|1082.39
#2019-09-25|1075.31
#2019-09-26|1076.67
#2019-09-27|1070.59
#2019-09-30|1069.16
#2019-10-01|1069.71
#2019-10-02|1069.65
#2019-10-03|1075.01
#2019-10-04|1081.14
#2019-10-07|1079.36
#2019-10-08|1078.31
#2019-10-09|1071.17
#2019-10-10|1072.02
#2019-10-11|1084.24
#2019-10-14|1084.76
#2019-10-15|1089.42
#2019-10-16|1085.63
#2019-10-17|1094.45
#2019-10-18|1104.00
#2019-10-21|1108.66
#2019-10-22|1116.85
#2019-10-23|1118.35
#2019-10-24|1127.28
#2019-10-25|1120.62
#2019-10-28|1126.26
#2019-10-29|1124.58
#2019-10-30|1123.46
#2019-10-31|1121.38
#2019-11-01|1126.86
#2019-11-04|1140.52
#2019-11-05|1142.79
#2019-11-06|1142.56
#2019-11-07|1146.74
#2019-11-08|1138.47
#2019-11-11|1125.23
#2019-11-12|1128.82
#2019-11-13|1124.16
#2019-11-14|1121.69
#2019-11-15|1128.22
#2019-11-18|1138.34
#2019-11-19|1144.30
#2019-11-20|1141.33
#2019-11-21|1134.51
#2019-11-22|1138.25
#2019-11-25|1143.87
#2019-11-26|1143.56
#2019-11-27|1141.36
#2019-11-28|1139.99
#2019-11-29|1133.47
#2019-12-02|1136.88
#2019-12-03|1143.12
#2019-12-04|1141.29
#2019-12-05|1149.55
#2019-12-06|1159.96
#2019-12-09|1163.99
#2019-12-10|1162.12
#2019-12-11|1170.70
#2019-12-12|1181.98
#2019-12-13|1189.42
#2019-12-16|1204.02
#2019-12-17|1208.09
#2019-12-18|1208.17
#2019-12-19|1205.70
#2019-12-20|1203.47
#2019-12-23|1208.63
#2019-12-24|1211.92
#2019-12-25|1215.97
#2019-12-26|1223.47
#2019-12-27|1232.38
#2019-12-30|1243.10
#2019-12-31|1244.33
#2020-01-01|1244.49
#2020-01-02|1261.88
#2020-01-03|1256.10
#2020-01-06|1235.56
#2020-01-07|1235.74
#2020-01-08|1226.72
#2020-01-09|1248.10
#2020-01-10|1253.04
#2020-01-13|1265.82
#2020-01-14|1274.83
#2020-01-15|1265.88
#2020-01-16|1271.16
#2020-01-17|1275.82
#2020-01-20|1279.32
#2020-01-21|1265.80
#2020-01-22|1270.39
#2020-01-23|1263.32
#2020-01-24|1260.49
#2020-01-27|1235.55
#2020-01-28|1239.98
#2020-01-29|1224.97
#2020-01-30|1178.62
#2020-01-31|1172.42
#2020-02-03|1169.92
#2020-02-04|1194.93
#2020-02-05|1197.87
#2020-02-06|1204.13
#2020-02-07|1180.94
#2020-02-10|1163.76
#2020-02-11|1185.48
#2020-02-12|1196.15
#2020-02-13|1198.28
#2020-02-14|1199.81
#2020-02-17|1207.03
#2020-02-18|1197.88
#2020-02-19|1204.19
#2020-02-20|1192.49
#2020-02-21|1191.56
#2020-02-24|1172.21
#2020-02-25|1168.45
#2020-02-26|1141.07
#2020-02-27|1107.52
#2020-02-28|1076.67
#2020-03-02|1093.66
#2020-03-03|1115.04
#2020-03-04|1115.97
#2020-03-05|1102.07
#2020-03-06|1078.11
#2020-03-09| 995.15
#2020-03-10|1008.82
#2020-03-11| 987.56
#2020-03-12| 890.04
#2020-03-13| 891.41
#2020-03-16| 812.94
#2020-03-17| 795.24
#2020-03-18| 749.55
#2020-03-19| 722.52
#2020-03-20| 753.53
#2020-03-23| 716.64
#2020-03-24| 756.93
#2020-03-25| 794.97
#2020-03-26| 817.54
#2020-03-27| 806.17
#2020-03-30| 797.12
#2020-03-31| 808.07
#2020-04-01| 796.18
#2020-04-02| 799.78
#2020-04-03| 793.66
#2020-04-06| 812.82
#2020-04-07| 836.18
#2020-04-08| 847.71
#2020-04-09| 864.65
#2020-04-10| 867.97
#2020-04-13| 867.30
#2020-04-14| 892.38
#2020-04-15| 879.02
#2020-04-16| 871.15
#2020-04-17| 881.34
#2020-04-20| 884.54
#2020-04-21| 859.54
#2020-04-22| 865.78
#2020-04-23| 871.47
#2020-04-24| 860.49
#2020-04-27| 877.17
#2020-04-28| 883.92
#2020-04-29| 905.23
#2020-04-30| 907.89
#2020-05-01| 902.65
#2020-05-04| 879.97
#2020-05-05| 887.26
#2020-05-06| 880.80
#2020-05-07| 883.11
#2020-05-08| 896.70
#2020-05-11| 899.53
#2020-05-12| 903.20
#2020-05-13| 901.85
#2020-05-14| 890.24
#2020-05-15| 901.32
#2020-05-18| 915.16
#2020-05-19| 926.80
#2020-05-20| 932.39
#2020-05-21| 940.97
#2020-05-22| 925.36
#2020-05-25| 935.95
#2020-05-26| 950.43
#2020-05-27| 958.07
#2020-05-28| 957.17
#2020-05-29| 954.66
#2020-06-01| 981.40
#2020-06-02|1007.50
#2020-06-03|1027.89
#2020-06-04|1032.78
#2020-06-05|1056.47
#2020-06-08|1069.18
#2020-06-09|1069.67
#2020-06-10|1062.96
#2020-06-11|1044.15
#2020-06-12|1040.38
#2020-06-15|1017.69
#2020-06-16|1038.96
#2020-06-17|1042.81
#2020-06-18|1044.67
#2020-06-19|1055.98
#2020-06-22|1058.38
#2020-06-23|1060.19
#2020-06-24|1049.18
#2020-06-25|1044.15
#2020-06-26|1039.23
#2020-06-29|1041.55
#2020-06-30|1047.51
#2020-07-01|1056.67
#2020-07-02|1082.45
#2020-07-03|1090.33
#2020-07-06|1124.54
#2020-07-07|1118.77
#2020-07-08|1127.93
#2020-07-09|1133.36
#2020-07-10|1124.93
#2020-07-13|1153.70
#2020-07-14|1133.53
#2020-07-15|1139.50
#2020-07-16|1123.13
#2020-07-17|1135.55
#2020-07-20|1151.69
#2020-07-21|1155.49
#2020-07-22|1148.80
#2020-07-23|1150.02
#2020-07-24|1131.10
#2020-07-27|1134.81
#2020-07-28|1127.05
#2020-07-29|1128.99
#2020-07-30|1118.64
#2020-07-31|1120.43
#2020-08-03|1119.31
#2020-08-04|1128.31
#2020-08-05|1149.27
#2020-08-06|1131.49
#2020-08-07|1127.78
#2020-08-10|1125.52
#2020-08-11|1139.80
#2020-08-12|1127.55
#2020-08-13|1128.29
#2020-08-14|1128.58
#2020-08-17|1125.82
#2020-08-18|1142.04
#2020-08-19|1148.21
#2020-08-20|1126.44
#2020-08-21|1140.52
#2020-08-24|1148.40
#2020-08-25|1138.83
#2020-08-26|1139.44
#2020-08-27|1134.47
#2020-08-28|1147.48
#2020-08-31|1133.52
#2020-09-01|1140.12
#2020-09-02|1129.20
#2020-09-03|1122.55
#2020-09-04|1116.33
#2020-09-07|1117.49
#2020-09-08|1106.88
#2020-09-09|1108.07
#2020-09-10|1093.47
#2020-09-11|1101.55
#2020-09-14|1118.11
#2020-09-15|1122.61
#2020-09-16|1129.43
#2020-09-17|1120.94
#2020-09-18|1123.49
#2020-09-21|1092.31
#2020-09-22|1088.27
#2020-09-23|1079.86
#2020-09-24|1067.12
#2020-09-25|1061.75
#2020-09-28|1075.23
#2020-09-29|1068.78
#2020-09-30|1079.01
#2020-10-01|1085.03
#2020-10-02|1087.47
#2020-10-05|1101.38
#2020-10-06|1110.30
#2020-10-07|1106.75
#2020-10-08|1114.04
#2020-10-09|1117.78
#2020-10-12|1120.28
#2020-10-13|1117.09
#2020-10-14|1122.50
#2020-10-15|1108.77
#2020-10-16|1109.83
#2020-10-19|1110.91
#2020-10-20|1118.29
#2020-10-21|1121.39
#2020-10-22|1118.58
#2020-10-23|1118.29
#2020-10-26|1110.84
#2020-10-27|1102.22
#2020-10-28|1079.47
#2020-10-29|1077.08
#2020-10-30|1058.65
#2020-11-02|1059.52
#2020-11-03|1079.55
#2020-11-04|1087.46
#2020-11-05|1116.72
#2020-11-06|1128.90
#2020-11-09|1154.76
#2020-11-10|1145.48
#2020-11-11|1161.70
#2020-11-12|1157.41
#2020-11-13|1163.76
#2020-11-16|1175.33
#2020-11-17|1180.66
#2020-11-18|1190.90
#2020-11-19|1198.28
#2020-11-20|1200.71
#2020-11-23|1207.32
#2020-11-24|1213.04
#2020-11-25|1214.30
#2020-11-26|1228.52
#2020-11-27|1234.03
#2020-11-30|1228.30
#2020-12-01|1245.25
#2020-12-02|1250.29
#2020-12-03|1260.26
#2020-12-04|1265.73
#2020-12-07|1275.17
#2020-12-08|1277.50
#2020-12-09|1275.59
#2020-12-10|1273.50
#2020-12-11|1274.27
#2020-12-14|1279.74
#2020-12-15|1279.88
#2020-12-16|1298.52
#2020-12-17|1305.00
#2020-12-18|1306.05
#2020-12-21|1289.40
#2020-12-22|1271.98
#2020-12-23|1289.01
#2020-12-24|1298.76
#2020-12-25|1302.68
#2020-12-28|1317.31
#2020-12-29|1325.15
#2020-12-30|1331.79
#2020-12-31|1334.91
#2021-01-01|1335.29
#2021-01-04|1355.26
#2021-01-05|1352.41
#2021-01-06|1350.85
#2021-01-07|1362.89
#2021-01-08|1377.58
#2021-01-11|1370.53
#2021-01-12|1367.79
#2021-01-13|1385.05
#2021-01-14|1393.40
#2021-01-15|1373.50
#2021-01-18|1381.78
#2021-01-19|1394.22
#2021-01-20|1394.60
#2021-01-21|1395.18
#2021-01-22|1384.46
#2021-01-25|1387.19
#2021-01-26|1375.10
#2021-01-27|1362.07
#2021-01-28|1345.16
#2021-01-29|1334.01
#2021-02-01|1349.24
#2021-02-02|1378.09
#2021-02-03|1389.32
#2021-02-04|1396.08
#2021-02-05|1404.45
#2021-02-08|1416.02
#2021-02-09|1423.90
#2021-02-10|1426.30
#2021-02-11|1431.92
#2021-02-12|1433.74
#2021-02-15|1442.77
#2021-02-16|1448.36
#2021-02-17|1461.61
#2021-02-18|1451.29
#2021-02-19|1462.49
#2021-02-22|1457.19
#2021-02-23|1454.09
#2021-02-24|1430.05
#2021-02-25|1446.45
#2021-02-26|1421.49
#2021-03-01|1445.06
#2021-03-02|1434.94
#2021-03-03|1453.06
#2021-03-04|1439.25
#2021-03-05|1422.45
#2021-03-08|1386.68
#2021-03-09|1381.52
#2021-03-10|1398.13
#2021-03-11|1428.65
#2021-03-12|1431.43
#2021-03-15|1431.14
#2021-03-16|1449.17
#2021-03-17|1444.52
#2021-03-18|1459.08
#2021-03-19|1448.99
#2021-03-22|1427.35
#2021-03-23|1416.46
#2021-03-24|1400.75
#2021-03-25|1390.39
#2021-03-26|1405.79
#2021-03-29|1407.55
#2021-03-30|1418.73
#2021-03-31|1417.00
#2021-04-01|1431.07
#2021-04-02|1431.80
#2021-04-05|1435.21
#2021-04-06|1444.55
#2021-04-07|1455.94
#2021-04-08|1463.14
#2021-04-09|1448.60
#2021-04-12|1438.67
#2021-04-13|1429.08
#2021-04-14|1436.77
#2021-04-15|1446.48
#2021-04-16|1466.29
#2021-04-19|1476.98
#2021-04-20|1479.77
#2021-04-21|1475.68
#2021-04-22|1469.75
#2021-04-23|1475.51
#2021-04-26|1492.78
#2021-04-27|1499.62
#2021-04-28|1506.95
#2021-04-29|1518.11
#2021-04-30|1506.31
#2021-05-03|1492.36
#2021-05-04|1477.89
#2021-05-05|1484.45
#2021-05-06|1490.09
#2021-05-07|1512.65
#2021-05-10|1522.03
#2021-05-11|1484.53
#2021-05-12|1451.66
#2021-05-13|1428.86
#2021-05-14|1430.56
#2021-05-17|1416.75
#2021-05-18|1453.59
#2021-05-19|1456.22
#2021-05-20|1444.92
#2021-05-21|1458.81
#2021-05-24|1466.05
#2021-05-25|1470.82
#2021-05-26|1484.28
#2021-05-27|1499.77
#2021-05-28|1505.40
#2021-05-31|1514.09
#2021-06-01|1530.89
#2021-06-02|1535.47
#2021-06-03|1539.91
#2021-06-04|1537.06
#2021-06-07|1531.34
#2021-06-08|1527.72
#2021-06-09|1525.36
#2021-06-10|1532.82
#2021-06-11|1535.10
#2021-06-14|1536.89
#2021-06-15|1533.98
#2021-06-16|1518.60
#2021-06-17|1512.35
#2021-06-18|1509.93
#2021-06-21|1503.47
#2021-06-22|1507.03
#2021-06-23|1511.13
#2021-06-24|1519.24
#2021-06-25|1522.11
#2021-06-28|1533.69
#2021-06-29|1523.99
#2021-06-30|1529.42
#2021-07-01|1530.41
#2021-07-02|1526.89
#2021-07-05|1532.83
#2021-07-06|1521.36
#2021-07-07|1513.48
#2021-07-08|1504.94
#2021-07-09|1498.70
#2021-07-12|1510.92
#2021-07-13|1499.44
#2021-07-14|1498.44
#2021-07-15|1517.98
#2021-07-16|1517.04
#2021-07-19|1492.96
#2021-07-20|1473.49
#2021-07-21|1470.32
#2021-07-22|1487.49
#2021-07-23|1486.29
#2021-07-26|1469.88
#2021-07-27|1434.95
#2021-07-28|1434.50
#2021-07-29|1467.99
#2021-07-30|1450.57
#2021-08-02|1475.46
#2021-08-03|1466.63
#2021-08-04|1475.13
#2021-08-05|1468.95
#2021-08-06|1455.75
#2021-08-09|1448.12
#2021-08-10|1452.09
#2021-08-11|1446.94
#2021-08-12|1455.95
#2021-08-13|1450.97
#2021-08-16|1440.05
#2021-08-17|1417.66
#2021-08-18|1430.88
#2021-08-19|1395.89
#2021-08-20|1394.43
#2021-08-23|1423.71
#2021-08-24|1439.57
#2021-08-25|1457.10
#2021-08-26|1447.54
#2021-08-27|1458.46
#2021-08-30|1468.59
#2021-08-31|1486.70
#2021-09-01|1490.55
#2021-09-02|1486.74
#2021-09-03|1487.46
#2021-09-06|1492.44
#2021-09-07|1490.40
#2021-09-08|1460.03
#2021-09-09|1472.71
#2021-09-10|1482.48
#2021-09-13|1485.84
#2021-09-14|1473.10
#2021-09-15|1464.66
#2021-09-16|1445.84
#2021-09-17|1443.28
#2021-09-20|1413.55
#2021-09-21|1422.16
#2021-09-22|1423.69
#2021-09-23|1444.96
#2021-09-24|1432.51
#2021-09-27|1426.74
#2021-09-28|1418.65
#2021-09-29|1406.47
#2021-09-30|1416.57
#2021-10-01|1406.75
#2021-10-04|1389.05
#2021-10-05|1393.87
#2021-10-06|1385.36
#2021-10-07|1412.71
#2021-10-08|1408.62
#2021-10-11|1408.33
#2021-10-12|1388.02
#2021-10-13|1382.51
#2021-10-14|1383.89
#2021-10-15|1395.77
#2021-10-18|1399.65
#2021-10-19|1402.50
#2021-10-20|1403.92
#2021-10-21|1390.19
#2021-10-22|1387.08
#2021-10-25|1395.48
#2021-10-26|1384.99
#2021-10-27|1380.27
#2021-10-28|1362.03
#2021-10-29|1361.21
#2021-11-01|1362.79
#2021-11-02|1350.50
#2021-11-03|1357.76
#2021-11-04|1361.29
#2021-11-05|1356.87
#2021-11-08|1365.51
#2021-11-09|1375.63
#2021-11-10|1377.18
#2021-11-11|1390.86
#2021-11-12|1389.51
#2021-11-15|1387.55
#2021-11-16|1371.33
#2021-11-17|1368.42
#2021-11-18|1351.13
#2021-11-19|1349.15
#2021-11-22|1345.55
#2021-11-23|1328.31
#2021-11-24|1334.73
#2021-11-25|1341.99
#2021-11-26|1302.46
#2021-11-29|1310.10
#2021-11-30|1307.82
#2021-12-01|1318.48
#2021-12-02|1316.51
#2021-12-03|1320.97
#2021-12-06|1313.36
#2021-12-07|1335.90
#2021-12-08|1347.69
#2021-12-09|1343.54
#2021-12-10|1331.98
#2021-12-13|1333.66
#2021-12-14|1318.50
#2021-12-15|1313.48
#2021-12-16|1329.34
#2021-12-17|1306.39
#2021-12-20|1268.57
#2021-12-21|1315.32
#2021-12-22|1315.94
#2021-12-23|1344.62
#2021-12-24|1351.70
#2021-12-27|1361.64
#2021-12-28|1356.20
#2021-12-29|1345.74
#2021-12-30|1343.98
#2021-12-31|1348.20
#2022-01-03|1356.90
#2022-01-04|1353.56
#2022-01-05|1348.05
#2022-01-06|1336.60
#2022-01-07|1341.01
#2022-01-10|1345.02
#2022-01-11|1344.55
#2022-01-12|1367.06
#2022-01-13|1361.02
#2022-01-14|1354.81
#2022-01-17|1357.60
#2022-01-18|1342.90
#2022-01-19|1355.42
#2022-01-20|1368.90
#2022-01-21|1353.26
#2022-01-24|1322.80
#2022-01-25|1316.32
#2022-01-26|1323.68
#2022-01-27|1317.63
#2022-01-28|1313.38
#2022-01-31|1330.93
#2022-02-01|1341.45
#2022-02-02|1336.74
#2022-02-03|1329.49
#2022-02-04|1329.96
#2022-02-07|1347.57
#2022-02-08|1352.64
#2022-02-09|1373.64
#2022-02-10|1385.79
#2022-02-11|1381.28
#2022-02-14|1357.59
#2022-02-15|1364.69
#2022-02-16|1377.27
#2022-02-17|1369.90
#2022-02-18|1369.01
#2022-02-21|1357.92
#2022-02-22|1345.27
#2022-02-23|1351.76
#2022-02-24|1292.35
#2022-02-25|1320.37
#2022-02-28|1319.13
#2022-03-01|1335.79
#2022-03-02|1336.57
#2022-03-03|1359.32
#2022-03-04|1337.50
#2022-03-07|1306.91
#2022-03-08|1274.55
#2022-03-09|1292.34
#2022-03-10|1303.90
#2022-03-11|1299.08
#2022-03-14|1274.27
#2022-03-15|1235.02
#2022-03-16|1266.70
#2022-03-17|1318.69
#2022-03-18|1322.68
#2022-03-21|1334.94
#2022-03-22|1348.01
#2022-03-23|1361.79
#2022-03-24|1372.78
#2022-03-25|1366.71
#2022-03-28|1356.82
#2022-03-29|1365.13
#2022-03-30|1375.97
#2022-03-31|1369.94
#2022-04-01|1379.24
#2022-04-04|1398.93
#2022-04-05|1392.86
#2022-04-06|1384.85
#2022-04-07|1359.80
#2022-04-08|1373.26
#2022-04-11|1353.92
#2022-04-12|1351.48
#2022-04-13|1360.77
#2022-04-14|1368.93
#2022-04-15|1366.15
#2022-04-18|1360.64
#2022-04-19|1358.58
#2022-04-20|1347.91
#2022-04-21|1343.16
#2022-04-22|1321.77
#2022-04-25|1279.53
#2022-04-26|1269.98
#2022-04-27|1270.19
#2022-04-28|1278.34
#2022-04-29|1290.79
#2022-05-02|1283.98
#2022-05-03|1285.49
#2022-05-04|1287.13
#2022-05-05|1286.58
#2022-05-06|1263.53
#2022-05-09|1237.43
#2022-05-10|1230.93
#2022-05-11|1224.56
#2022-05-12|1196.60
#2022-05-13|1217.94
#2022-05-16|1223.60
#2022-05-17|1241.86
#2022-05-18|1239.07
#2022-05-19|1234.83
#2022-05-20|1246.62
#2022-05-23|1256.70
#2022-05-24|1245.21
#2022-05-25|1252.07
#2022-05-26|1255.76
#2022-05-27|1264.86
#2022-05-30|1280.87
#2022-05-31|1296.78
#2022-06-01|1295.89
#2022-06-02|1296.00
#2022-06-03|1292.20
#2022-06-06|1290.68
#2022-06-07|1285.43
#2022-06-08|1273.24
#2022-06-09|1268.36
#2022-06-10|1254.38
#2022-06-13|1209.29
#2022-06-14|1206.76
#2022-06-15|1213.89
#2022-06-16|1198.21
#2022-06-17|1192.64
#2022-06-20|1180.43
#2022-06-21|1200.70
#2022-06-22|1180.98
#2022-06-23|1175.24
#2022-06-24|1180.86
#2022-06-27|1206.61
#2022-06-28|1200.98
#2022-06-29|1181.46
#2022-06-30|1162.27
#2022-07-01|1147.66
#2022-07-04|1134.02
#2022-07-05|1125.86
#2022-07-06|1110.13
#2022-07-07|1121.20
#2022-07-08|1129.11
#2022-07-11|1113.04
#2022-07-12|1101.88
#2022-07-13|1098.33
#2022-07-14|1090.03
#2022-07-15|1086.41
#2022-07-18|1109.13
#2022-07-19|1117.26
#2022-07-20|1123.95
#2022-07-21|1118.23
#2022-07-22|1121.11
#2022-07-25|1123.67
#2022-07-26|1128.93
#2022-07-27|1132.34
#2022-07-28|1139.89
#2022-07-29|1143.30
#2022-08-01|1149.35
#2022-08-02|1131.21
#2022-08-03|1128.32
#2022-08-04|1135.09
#2022-08-05|1150.34
#2022-08-08|1156.59
#2022-08-09|1158.50
#2022-08-10|1163.51
#2022-08-11|1174.42
#2022-08-12|1183.03
#2022-08-15|1179.77
#2022-08-16|1184.38
#2022-08-17|1188.96
#2022-08-18|1187.07
#2022-08-19|1186.97
#2022-08-22|1185.36
#2022-08-23|1191.30
#2022-08-24|1180.18
#2022-08-25|1196.32
#2022-08-26|1200.31
#2022-08-29|1193.43
#2022-08-30|1187.08
#2022-08-31|1185.74
#2022-09-01|1175.04
#2022-09-02|1177.74
#2022-09-05|1187.71
#2022-09-06|1184.60
#2022-09-07|1181.32
#2022-09-08|1185.40
#2022-09-09|1199.26
#2022-09-12|1215.91
#2022-09-13|1194.82
#2022-09-14|1193.06
#2022-09-15|1191.48
#2022-09-16|1186.72
#2022-09-19|1162.08
#2022-09-20|1168.00
#2022-09-21|1158.18
#2022-09-22|1161.40
#2022-09-23|1144.69
#2022-09-26|1109.10
#2022-09-27|1111.87
#2022-09-28|1081.51
#2022-09-29|1069.89
#2022-09-30|1083.24
#2022-10-03|1108.76
#2022-10-04|1132.88
#2022-10-05|1145.63
#2022-10-06|1153.32
#2022-10-07|1144.49
#2022-10-10|1138.03
#2022-10-11|1120.50
#2022-10-12|1113.09
#2022-10-13|1105.59
#2022-10-14|1118.55
#2022-10-17|1134.95
#2022-10-18|1147.36
#2022-10-19|1142.49
#2022-10-20|1145.32
#2022-10-21|1142.92
#2022-10-24|1133.94
#2022-10-25|1126.40
#2022-10-26|1133.37
#2022-10-27|1144.76
#2022-10-28|1127.18
#2022-10-31|1136.99
#2022-11-01|1157.88
#2022-11-02|1166.26
#2022-11-03|1166.11
#2022-11-04|1194.65
#2022-11-07|1204.42
#2022-11-08|1207.44
#2022-11-09|1207.15
#2022-11-10|1195.18
#2022-11-11|1235.96
#2022-11-14|1250.17
#2022-11-15|1260.93
#2022-11-16|1241.06
#2022-11-17|1217.77
#2022-11-18|1222.39
#2022-11-21|1219.81
#2022-11-22|1228.04
#2022-11-23|1236.68
#2022-11-24|1261.56
#2022-11-25|1262.41
#2022-11-28|1255.21
#2022-11-29|1278.37
#2022-11-30|1297.77
#2022-12-01|1310.17
#2022-12-02|1305.69
#2022-12-05|1316.25
#2022-12-06|1312.92
#2022-12-07|1290.75
#2022-12-08|1297.42
#2022-12-09|1312.45
#2022-12-12|1309.59
#2022-12-13|1314.79
#2022-12-14|1308.26
#2022-12-15|1306.30
#2022-12-16|1304.21
#2022-12-19|1309.06
#2022-12-20|1303.28
#2022-12-21|1309.27
#2022-12-22|1316.53
#2022-12-23|1322.64
#2022-12-26|1327.61
#2022-12-27|1320.71
#2022-12-28|1311.11
#2022-12-29|1319.65
#2022-12-30|1324.03
#2023-01-02|1326.93
#2023-01-03|1319.04
#2023-01-04|1314.98
#2023-01-05|1291.02
#2023-01-06|1314.30
#2023-01-09|1318.52
#2023-01-10|1314.64
#2023-01-11|1300.64
#2023-01-12|1311.82
#2023-01-13|1317.87
#2023-01-16|1330.75
#2023-01-17|1340.89
#2023-01-18|1349.08
#2023-01-19|1349.12
#2023-01-20|1361.02
#2023-01-23|1359.40
#2023-01-24|1358.58
#2023-01-25|1359.26
#2023-01-26|1368.06
#2023-01-27|1363.40
#2023-01-30|1352.16
#2023-01-31|1354.66
#2023-02-01|1342.67
#2023-02-02|1351.99
#2023-02-03|1345.72
#2023-02-06|1319.99
#2023-02-07|1301.37
#2023-02-08|1302.44
#2023-02-09|1295.65
#2023-02-10|1289.88
#2023-02-13|1288.77
#2023-02-14|1287.16
#2023-02-15|1303.72
#2023-02-16|1306.50
#2023-02-17|1305.81
#2023-02-20|1326.60
#2023-02-21|1333.43
#2023-02-22|1314.28
#2023-02-23|1319.16
#2023-02-24|1308.57
#2023-02-27|1306.10
#2023-02-28|1303.12
#2023-03-01|1318.00
#2023-03-02|1314.42
#2023-03-03|1314.74
#2023-03-06|1329.24
#2023-03-07|1326.39
#2023-03-08|1327.06
#2023-03-09|1322.13
#2023-03-10|1302.58
#2023-03-13|1295.25
#2023-03-14|1272.66
#2023-03-15|1265.13
#2023-03-16|1259.89
#2023-03-17|1267.65
#2023-03-20|1251.63
#2023-03-21|1254.60
#2023-03-22|1261.97
#2023-03-23|1268.21
#2023-03-24|1266.78
#2023-03-27|1261.65
#2023-03-28|1259.32
#2023-03-29|1266.65
#2023-03-30|1274.78
#2023-03-31|1268.31
#2023-04-03|1268.45
#2023-04-04|1270.92
#2023-04-05|1265.01
#2023-04-06|1262.20
#2023-04-07|1267.92
#2023-04-10|1273.74
#2023-04-11|1297.74
#2023-04-12|1301.82
#2023-04-13|1297.91
#2023-04-14|1295.47
#2023-04-17|1292.86
#2023-04-18|1289.47
#2023-04-19|1278.76
#2023-04-20|1274.11
#2023-04-21|1261.27
#2023-04-24|1261.53
#2023-04-25|1238.53
#2023-04-26|1232.93
#2023-04-27|1240.21
#2023-04-28|1242.41
#2023-05-01|1242.08
#2023-05-02|1226.45
#2023-05-03|1222.88
#2023-05-04|1227.29
#2023-05-05|1230.56
#2023-05-08|1248.23
#2023-05-09|1236.12
#2023-05-10|1239.11
#2023-05-11|1237.86
#2023-05-12|1234.10
#2023-05-15|1223.19
#2023-05-16|1224.98
#2023-05-17|1221.99
#2023-05-18|1221.92
#2023-05-19|1225.56
#2023-05-22|1229.59
#2023-05-23|1226.64
#2023-05-24|1215.28
#2023-05-25|1206.72
#2023-05-26|1211.93
#2023-05-29|1221.37
#2023-05-30|1214.97
#2023-05-31|1206.07
#2023-06-01|1218.48
#2023-06-02|1241.40
#2023-06-05|1251.79
#2023-06-06|1246.29
#2023-06-07|1246.61
#2023-06-08|1241.50
#2023-06-09|1258.08
#2023-06-12|1250.42
#2023-06-13|1254.33
#2023-06-14|1263.75
#2023-06-15|1273.67
#2023-06-16|1277.41
#2023-06-19|1270.38
#2023-06-20|1261.26
#2023-06-21|1259.14
#2023-06-22|1254.72
#2023-06-23|1244.98
#2023-06-26|1240.73
#2023-06-27|1232.45
#2023-06-28|1226.84
#2023-06-29|1233.50
#2023-06-30|1243.14
#2023-07-03|1268.10
#2023-07-04|1275.11
#2023-07-05|1270.86
#2023-07-06|1259.70
#2023-07-07|1262.14
#2023-07-10|1263.60
#2023-07-11|1272.64
#2023-07-12|1280.93
#2023-07-13|1293.78
#2023-07-14|1306.33
#2023-07-17|1312.42
#2023-07-18|1301.70
#2023-07-19|1304.37
#2023-07-20|1310.23
#2023-07-21|1315.43
#2023-07-24|1319.13
#2023-07-25|1324.67
#2023-07-26|1325.80
#2023-07-27|1330.02
#2023-07-28|1337.33
#2023-07-31|1344.84
#2023-08-01|1336.05
#2023-08-02|1319.18
#2023-08-03|1314.97
#2023-08-04|1327.32
#2023-08-07|1330.91
#2023-08-08|1315.82
#2023-08-09|1322.89
#2023-08-10|1311.37
#2023-08-11|1315.50
#2023-08-14|1303.38
#2023-08-15|1300.75
#2023-08-16|1302.31
#2023-08-17|1305.24
#2023-08-18|1289.73
#2023-08-21|1294.09
#2023-08-22|1307.51
#2023-08-23|1311.82
#2023-08-24|1317.52
#2023-08-25|1311.66
#2023-08-28|1322.63
#2023-08-29|1334.70
#2023-08-30|1338.57
#2023-08-31|1334.40
#2023-09-01|1341.43
#2023-09-04|1348.70
#2023-09-05|1342.79
#2023-09-06|1337.93
#2023-09-07|1338.58
#2023-09-08|1335.21
#2023-09-11|1333.53
#2023-09-12|1337.49
#2023-09-13|1334.80
#2023-09-14|1346.05
#2023-09-15|1347.39
#2023-09-18|1327.53
#2023-09-19|1331.47
#2023-09-20|1327.18
#2023-09-21|1320.91
#2023-09-22|1332.72
#2023-09-25|1337.58
#2023-09-26|1327.57
#2023-09-27|1319.80
#2023-09-28|1316.42
#2023-09-29|1329.24
#2023-10-02|1324.90
#2023-10-03|1305.85
#2023-10-04|1294.71
#2023-10-05|1295.97
#2023-10-06|1298.15
#2023-10-09|1288.33
#2023-10-10|1316.12
#2023-10-11|1311.25
#2023-10-12|1311.76
#2023-10-13|1299.24
#2023-10-16|1293.19
#2023-10-17|1300.46
#2023-10-18|1275.34
#2023-10-19|1264.11
#2023-10-20|1250.04
#2023-10-23|1257.08
#2023-10-24|1273.01
#2023-10-25|1257.20
#2023-10-26|1256.92
#2023-10-27|1266.14
#2023-10-30|1262.17
#2023-10-31|1245.38
#2023-11-01|1237.18
#2023-11-02|1262.36
#2023-11-03|1283.85
#2023-11-06|1301.89
#2023-11-07|1293.84
#2023-11-08|1291.18
#2023-11-09|1287.70
#2023-11-10|1274.61
#2023-11-13|1267.65
#2023-11-14|1288.67
#2023-11-15|1301.43
#2023-11-16|1298.74
#2023-11-17|1298.60
#2023-11-20|1312.76
#2023-11-21|1313.93
#2023-11-22|1303.15
#2023-11-23|1305.41
#2023-11-24|1299.99
#2023-11-27|1301.44
#2023-11-28|1312.33
#2023-11-29|1304.03
#2023-11-30|1293.61
#2023-12-01|1302.72
#2023-12-04|1303.87
#2023-12-05|1296.74
#2023-12-06|1294.91
#2023-12-07|1292.26
#2023-12-08|1294.14
#2023-12-11|1279.02
#2023-12-12|1278.76
#2023-12-13|1274.06
#2023-12-14|1307.90
#2023-12-15|1314.21
#2023-12-18|1301.41
#2023-12-19|1305.90
#2023-12-20|1303.19
#2023-12-21|1311.65
#2023-12-22|1310.45
#2023-12-25|1299.81
#2023-12-26|1302.37
#2023-12-27|1313.66
#2023-12-28|1329.32
#2023-12-29|1337.73
#2024-01-01|1338.24
#2024-01-02|1328.17
#2024-01-03|1315.63
#2024-01-04|1319.95
#2024-01-05|1325.09
#2024-01-08|1321.14
#2024-01-09|1311.82
#2024-01-10|1311.17
#2024-01-11|1313.70
#2024-01-12|1321.47
#2024-01-15|1325.53
#2024-01-16|1313.84
#2024-01-17|1289.31
#2024-01-18|1293.03
#2024-01-19|1291.25
#2024-01-22|1286.56
#2024-01-23|1290.43
#2024-01-24|1310.99
#2024-01-25|1321.40
#2024-01-26|1321.20
#2024-01-29|1326.50
#2024-01-30|1325.09
#2024-01-31|1328.83
#2024-02-01|1338.92
#2024-02-02|1331.79
#2024-02-05|1319.75
#2024-02-06|1338.12
#2024-02-07|1339.76
#2024-02-08|1340.06
#2024-02-09|1335.04
#2024-02-12|1340.72
#2024-02-13|1331.34
#2024-02-14|1329.58
#2024-02-15|1340.81
#2024-02-16|1353.30
#2024-02-19|1353.67
#2024-02-20|1362.21
#2024-02-21|1365.09
#2024-02-22|1384.12
#2024-02-23|1374.99
#2024-02-26|1374.33
#2024-02-27|1372.09
#2024-02-28|1358.08
#2024-02-29|1372.54
#2024-03-01|1372.89
#2024-03-04|1369.38
#2024-03-05|1362.69
#2024-03-06|1357.08
#2024-03-07|1362.79
#2024-03-08|1368.66
#2024-03-11|1367.44
#2024-03-12|1374.57
#2024-03-13|1373.76
#2024-03-14|1366.09
#2024-03-15|1360.76
#2024-03-18|1360.52
#2024-03-19|1360.89
#2024-03-20|1365.43
#2024-03-21|1387.16
#2024-03-22|1374.79
#2024-03-25|1371.55
#2024-03-26|1357.07
#2024-03-27|1362.20
#2024-03-28|1368.64
#2024-03-29|1370.42
#2024-04-01|1373.72
#2024-04-02|1371.47
#2024-04-03|1372.14
#2024-04-04|1386.33
#2024-04-05|1385.01
#2024-04-08|1398.42
#2024-04-09|1407.67
#2024-04-10|1406.45
#2024-04-11|1401.29
#2024-04-12|1388.57
#2024-04-15|1372.28
#2024-04-16|1343.56
#2024-04-17|1353.98
#2024-04-18|1353.91
#2024-04-19|1346.27
#2024-04-22|1348.72
#2024-04-23|1350.78
#2024-04-24|1361.23
#2024-04-25|1358.12
#2024-04-26|1375.81
#2024-04-29|1394.33
#2024-04-30|1383.44
#2024-05-01|1383.12
#2024-05-02|1397.93
#2024-05-03|1412.62
#2024-05-06|1419.65
#2024-05-07|1419.98
#2024-05-08|1414.75
#2024-05-09|1420.48
#2024-05-10|1430.15
#2024-05-13|1427.07
#2024-05-14|1430.70
#2024-05-15|1440.53
#2024-05-16|1458.96
#2024-05-17|1474.73
#2024-05-20|1489.11
#2024-05-21|1475.91
#2024-05-22|1472.93
#2024-05-23|1456.15
#2024-05-24|1452.05
#2024-05-27|1458.30
#2024-05-28|1455.31
#2024-05-29|1439.25
#2024-05-30|1430.26
#2024-05-31|1419.48
#2024-06-03|1432.72
#2024-06-04|1416.15
#2024-06-05|1411.99
#2024-06-06|1422.25
#2024-06-07|1423.43
#2024-06-10|1408.84
#2024-06-11|1402.62
#2024-06-12|1408.65
#2024-06-13|1418.87
#2024-06-14|1420.08
#2024-06-17|1413.82
#2024-06-18|1424.60
#2024-06-19|1432.25
#2024-06-20|1437.26
#2024-06-21|1436.22
#2024-06-24|1431.60
#2024-06-25|1429.99
#2024-06-26|1424.15
#2024-06-27|1420.61
#2024-06-28|1430.15
#2024-07-01|1423.56
#2024-07-02|1426.23
#2024-07-03|1448.17
#2024-07-04|1463.83
#2024-07-05|1461.61
#2024-07-08|1456.57
#2024-07-09|1458.36
#2024-07-10|1457.12
#2024-07-11|1476.19
#2024-07-12|1477.85
#2024-07-15|1477.82
#2024-07-16|1475.52
#2024-07-17|1470.67
#2024-07-18|1463.58
#2024-07-19|1449.53
#2024-07-22|1447.78
#2024-07-23|1443.99
#2024-07-24|1438.58
#2024-07-25|1426.18
#2024-07-26|1426.99
#2024-07-29|1416.88
#2024-07-30|1414.95
#2024-07-31|1419.75
#2024-08-01|1420.32
#2024-08-02|1397.25
#2024-08-05|1329.90
#2024-08-06|1333.20
#2024-08-07|1362.04
#2024-08-08|1359.55
#2024-08-09|1373.52
#2024-08-12|1377.19
#2024-08-13|1382.73
#2024-08-14|1385.10
#2024-08-15|1383.13
#2024-08-16|1388.86
#2024-08-19|1408.19
#2024-08-20|1401.57
#2024-08-21|1399.51
#2024-08-22|1391.33
#2024-08-23|1391.74
#2024-08-26|1393.32
#2024-08-27|1397.67
#2024-08-28|1385.91
#2024-08-29|1381.89
#2024-08-30|1390.16
#2024-09-02|1394.06
#2024-09-03|1384.60
#2024-09-04|1376.08
#2024-09-05|1381.07
#2024-09-06|1371.78
#2024-09-09|1358.74
#2024-09-10|1349.01
#2024-09-11|1331.72
#2024-09-12|1344.98
#2024-09-13|1366.32
#2024-09-16|1367.34
#2024-09-17|1377.93
#2024-09-18|1381.44
#2024-09-19|1397.64
#2024-09-20|1395.99
#2024-09-23|1397.81
#2024-09-24|1415.92
#2024-09-25|1415.33
#2024-09-26|1428.87
#2024-09-27|1446.86
#2024-09-30|1453.36
#2024-10-01|1442.75
#2024-10-02|1450.44
#2024-10-03|1427.62
#2024-10-04|1442.79
#2024-10-07|1457.82
#2024-10-08|1411.83
#2024-10-09|1395.22
#2024-10-10|1401.97
#2024-10-11|1397.79
#2024-10-14|1394.75
#2024-10-15|1379.01
#2024-10-16|1394.29
#2024-10-17|1382.35
#2024-10-18|1394.21
#2024-10-21|1387.69
#2024-10-22|1389.95
#2024-10-23|1384.46
#2024-10-24|1380.22
#2024-10-25|1381.30
#2024-10-28|1387.39
#2024-10-29|1381.94
#2024-10-30|1379.31
#2024-10-31|1383.01
#2024-11-01|1382.75
#2024-11-04|1386.11
#2024-11-05|1395.27
#2024-11-06|1394.20
#2024-11-07|1407.60
#2024-11-08|1400.39
#2024-11-11|1388.71
#2024-11-12|1367.98
#2024-11-13|1362.58
#2024-11-14|1352.63
#2024-11-15|1360.88
#2024-11-18|1369.28
#2024-11-19|1379.76
#2024-11-20|1374.91
#2024-11-21|1379.53
#2024-11-22|1380.31
#2024-11-25|1387.43
#2024-11-26|1382.69
#2024-11-27|1380.21
#2024-11-28|1368.59
#2024-11-29|1381.73
#2024-12-02|1382.24
#2024-12-03|1398.22
#2024-12-04|1409.80
#2024-12-05|1415.79
#2024-12-06|1418.25
#2024-12-09|1434.08
#2024-12-10|1422.85
#2024-12-11|1426.68
#2024-12-12|1424.45
#2024-12-13|1408.70
#2024-12-16|1398.19
#2024-12-17|1379.73
#2024-12-18|1377.32
#2024-12-19|1360.25
#2024-12-20|1357.98
#2024-12-23|1355.85
#2024-12-24|1358.78
#2024-12-25|1366.25
#2024-12-26|1365.91
#2024-12-27|1369.53
#2024-12-30|1365.96
#2024-12-31|1368.36
#2025-01-01|1369.04
#2025-01-02|1359.54
#2025-01-03|1352.73
#2025-01-06|1354.00
#2025-01-07|1355.18
#2025-01-08|1335.88
#2025-01-09|1324.77
#2025-01-10|1311.72
#2025-01-13|1293.82
#2025-01-14|1302.45
#2025-01-15|1306.44
#2025-01-16|1315.07
#2025-01-17|1323.59
#2025-01-20|1333.73
#2025-01-21|1339.43
#2025-01-22|1344.17
#2025-01-23|1339.14
#2025-01-24|1350.12
#2025-01-27|1343.37
#2025-01-28|1342.21
#2025-01-29|1344.74
#2025-01-30|1347.32
#2025-01-31|1343.51
#2025-02-03|1327.37
#2025-02-04|1336.89
#2025-02-05|1340.34
#2025-02-06|1348.64
#2025-02-07|1353.27
#2025-02-10|1351.45
#2025-02-11|1351.02
#2025-02-12|1355.58
#2025-02-13|1355.79
#2025-02-14|1374.10
#2025-02-17|1376.79
#2025-02-18|1383.22
#2025-02-19|1371.92
#2025-02-20|1375.62
#2025-02-21|1383.11
#2025-02-24|1373.76
#2025-02-25|1355.53
#2025-02-26|1367.33
#2025-02-27|1360.81
#2025-02-28|1327.56
#2025-03-03|1333.41
#2025-03-04|1323.78
#2025-03-05|1356.06
#2025-03-06|1371.02
#2025-03-07|1367.64
#2025-03-10|1355.26
#2025-03-11|1345.53
#2025-03-12|1344.83
#2025-03-13|1343.36
#2025-03-14|1369.90
#2025-03-17|1382.48
#2025-03-18|1392.35
#2025-03-19|1373.44
#2025-03-20|1369.62
#2025-03-21|1345.42
#2025-03-24|1347.40
#2025-03-25|1349.81
#2025-03-26|1352.37
#2025-03-27|1353.84
#2025-03-28|1344.16
#2025-03-31|1323.78
#2025-04-01|1338.60
#2025-04-02|1334.00
#2025-04-03|1324.70
#2025-04-04|1291.32
#2025-04-07|1209.47
#2025-04-08|1201.34
#2025-04-09|1184.74
#2025-04-10|1227.45
#2025-04-11|1238.89
#2025-04-14|1266.01
#2025-04-15|1269.55
#2025-04-16|1259.63
#2025-04-17|1276.68
#2025-04-18|1277.45
#2025-04-21|1278.18
#2025-04-22|1290.90
#2025-04-23|1303.90
#2025-04-24|1312.38
#2025-04-25|1317.43
#2025-04-28|1314.12
#2025-04-29|1319.72
#2025-04-30|1324.29
#2025-05-01|1323.64
#2025-05-02|1346.46
#2025-05-05|1347.25
#2025-05-06|1345.80
#2025-05-07|1342.56
#2025-05-08|1347.63
#2025-05-09|1352.74
#2025-05-12|1361.54
#2025-05-13|1370.54
#2025-05-14|1378.37
#2025-05-15|1377.50
#2025-05-16|1388.40
#2025-05-19|1393.88
#2025-05-20|1397.61
#2025-05-21|1399.05
#2025-05-22|1391.20
#2025-05-23|1390.02
#2025-05-26|1391.48
#2025-05-27|1397.31
#2025-05-28|1393.16
#2025-05-29|1402.46
#2025-05-30|1387.16
#2025-06-02|1388.00
#2025-06-03|1398.09
#2025-06-04|1410.84
#2025-06-05|1411.57
#2025-06-06|1411.67
#2025-06-09|1424.95
#2025-06-10|1438.83
#2025-06-11|1446.94
#2025-06-12|1444.23
#2025-06-13|1425.67
#2025-06-16|1436.82
#2025-06-17|1431.50
#2025-06-18|1423.17
#2025-06-19|1402.12
#2025-06-20|1396.52
#2025-06-23|1387.24
#2025-06-24|1415.54
#2025-06-25|1417.69
#2025-06-26|1431.88
#2025-06-27|1432.48
#2025-06-30|1444.13
#2025-07-01|1453.54
#2025-07-02|1455.79
#2025-07-03|1469.66
#2025-07-04|1465.18
#2025-07-07|1453.20
#2025-07-08|1452.17
#2025-07-09|1453.92
#2025-07-10|1457.68
#2025-07-11|1456.79
#2025-07-14|1459.39
#2025-07-15|1465.05
#2025-07-16|1460.48
#2025-07-17|1471.45
#2025-07-18|1473.60
#2025-07-21|1479.59
#2025-07-22|1475.15
#2025-07-23|1492.38
#2025-07-24|1501.96
#2025-07-25|1486.55
#2025-07-28|1479.01
#2025-07-29|1488.34
#2025-07-30|1493.24
#2025-07-31|1471.71
#2025-08-01|1468.07
#2025-08-04|1478.60
#2025-08-05|1492.08
#2025-08-06|1508.12
#2025-08-07|1514.85
#2025-08-08|1517.48
#2025-08-11|1517.35
#2025-08-12|1524.42
#2025-08-13|1530.74
#2025-08-14|1524.25
#2025-08-15|1532.20
#2025-08-18|1536.93
#2025-08-19|1534.07
#2025-08-20|1525.65
#2025-08-21|1527.16
#2025-08-22|1544.36
#2025-08-25|1562.52
#2025-08-26|1558.86
#2025-08-27|1547.14
#2025-08-28|1552.89
#2025-08-29|1554.84
#2025-09-01|1552.00
#2025-09-02|1538.57
#2025-09-03|1545.60
#2025-09-04|1542.45
#2025-09-05|1567.01
#2025-09-08|1562.03
#2025-09-09|1562.48
#2025-09-10|1565.43
#2025-09-11|1571.61
#2025-09-12|1579.18
#2025-09-15|1590.70
#2025-09-16|1595.67
#2025-09-17|1600.04
#2025-09-18|1593.16
#2025-09-19|1591.80
#2025-09-22|1589.36
#2025-09-23|1587.29
#2025-09-24|1580.82
#2025-09-25|1570.61
#2025-09-26|1559.01
#2025-09-29|1572.71
#2025-09-30|1580.88
#2025-10-01|1586.27
#2025-10-02|1579.10
#2025-10-03|1581.84
#2025-10-06|1574.30
#2025-10-07|1568.99
#2025-10-08|1569.17
#2025-10-09|1562.21
#2025-10-10|1539.98
#2025-10-13|1529.59
#2025-10-14|1497.99
#2025-10-15|1524.73
#2025-10-16|1526.21
#2025-10-17|1497.68
#2025-10-20|1518.06
#2025-10-21|1516.70
#2025-10-22|1514.32
#2025-10-23|1516.85
#2025-10-24|1519.20
#2025-10-27|1526.32
#2025-10-28|1523.04
#2025-10-29|1533.66
#2025-10-30|1526.47
#2025-10-31|1524.45
#2025-11-03|1536.55
#2025-11-04|1514.06
#2025-11-05|1518.95
#2025-11-06|1527.88
#2025-11-07|1510.67
#2025-11-10|1522.76
#2025-11-11|1527.09
#2025-11-12|1530.94
#2025-11-13|1535.69
#2025-11-14|1522.53
#2025-11-17|1524.39
#2025-11-18|1496.72
#2025-11-19|1496.11
#2025-11-20|1509.90
#2025-11-21|1478.71
#2025-11-24|1497.55
#2025-11-25|1507.04
#2025-11-26|1522.85
#2025-11-27|1530.71
#2025-11-28|1539.10
#2025-12-01|1540.79
#2025-12-02|1543.33
#2025-12-03|1548.30
#2025-12-04|1554.45
#2025-12-05|1540.25
#2025-12-08|1536.13
#2025-12-09|1527.27
#2025-12-10|1529.11
#2025-12-11|1530.72
#2025-12-12|1547.52
#2025-12-15|1544.41
#2025-12-16|1520.20
#2025-12-17|1518.08
#2025-12-18|1511.85
#2025-12-19|1525.16
#2025-12-22|1525.21
#2025-12-23|1532.18
#2025-12-24|1534.73
#2025-12-25|1535.27
#2025-12-26|1538.30
#2025-12-29|1525.94
#2025-12-30|1529.47
#2025-12-31|1533.59
#2026-01-01|1533.59
#2026-01-02|1541.59
#2026-01-05|1558.52
#2026-01-06|1575.15
#2026-01-07|1580.85
#2026-01-08|1577.27
#2026-01-09|1594.36
#2026-01-12|1601.82
#2026-01-13|1602.77
#2026-01-14|1617.11
#2026-01-15|1617.11
#2026-01-16|1612.30
#2026-01-19|1612.79
#2026-01-20|1617.88
#2026-01-21|1639.12
#2026-01-22|1653.34
#2026-01-23|1664.11
#2026-01-26|1672.37
#2026-01-27|1682.03
#2026-01-28|1679.19
#2026-01-29|1665.85
#2026-01-30|1648.57
#2026-02-02|1614.77
#2026-02-03|1649.75
#2026-02-04|1649.74
#2026-02-05|1626.71
#2026-02-06|1621.57
#2026-02-09|1658.33
#2026-02-10|1664.30
#2026-02-11|1681.78
#2026-02-12|1684.41
#2026-02-13|1676.30
#2026-02-16|1684.02
#2026-02-17|1683.50
#2026-02-18|1691.65
#2026-02-19|1691.72
#2026-02-20|1695.95
#2026-02-23|1713.60
#2026-02-24|1718.14
#2026-02-25|1730.62
#2026-02-26|1732.25
#2026-02-27|1738.14
#2026-03-02|1717.65
#2026-03-03|1668.82
#2026-03-04|1642.94
#2026-03-05|1647.14
#2026-03-06|1635.70
#2026-03-09|1611.18
#2026-03-10|1652.64
#2026-03-11|1658.29
#2026-03-12|1643.18
#2026-03-13|1621.93
#2026-03-16|1622.75
#2026-03-17|1638.08
#2026-03-18|1648.56
#2026-03-19|1625.65
#2026-03-20|1611.55
#2026-03-23|1590.68
#2026-03-24|1599.48
#2026-03-25|1644.14
#2026-03-26|1619.40
#2026-03-27|1627.54
#2026-03-30|1624.05
#2026-03-31|1616.75
#2026-04-01|1655.01
#2026-04-02|1645.64
#2026-04-03|1641.87
#2026-04-06|1644.75
#2026-04-07|1643.86
#2026-04-08|1701.45
#2026-04-09|1707.23