Table Data - NASDAQ AlphaDEX Emerging Markets Small Cap Total Return Index
| Title | NASDAQ AlphaDEX Emerging Markets Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDXEMSCT |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDXEMSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-04-02 | 87.40 |
| 2001-04-03 | 85.62 |
| 2001-04-04 | 84.69 |
| 2001-04-05 | 85.15 |
| 2001-04-06 | 86.81 |
| 2001-04-09 | 86.13 |
| 2001-04-10 | 85.45 |
| 2001-04-11 | 86.64 |
| 2001-04-12 | 88.10 |
| 2001-04-13 | . |
| 2001-04-16 | 87.43 |
| 2001-04-17 | 87.55 |
| 2001-04-18 | 90.62 |
| 2001-04-19 | 91.82 |
| 2001-04-20 | 91.27 |
| 2001-04-23 | 92.06 |
| 2001-04-24 | 92.64 |
| 2001-04-25 | 92.27 |
| 2001-04-26 | 91.83 |
| 2001-04-27 | 90.95 |
| 2001-04-30 | 91.75 |
| 2001-05-01 | 91.80 |
| 2001-05-02 | 91.75 |
| 2001-05-03 | 92.73 |
| 2001-05-04 | 92.25 |
| 2001-05-07 | 92.86 |
| 2001-05-08 | 92.05 |
| 2001-05-09 | 91.70 |
| 2001-05-10 | 90.84 |
| 2001-05-11 | 92.15 |
| 2001-05-14 | 91.93 |
| 2001-05-15 | 92.22 |
| 2001-05-16 | 91.93 |
| 2001-05-17 | 94.02 |
| 2001-05-18 | 94.51 |
| 2001-05-21 | 94.05 |
| 2001-05-22 | 94.23 |
| 2001-05-23 | 96.33 |
| 2001-05-24 | 97.44 |
| 2001-05-25 | 97.85 |
| 2001-05-28 | . |
| 2001-05-29 | 97.25 |
| 2001-05-30 | 96.82 |
| 2001-05-31 | 96.55 |
| 2001-06-01 | 95.42 |
| 2001-06-04 | 96.05 |
| 2001-06-05 | 95.53 |
| 2001-06-06 | 96.03 |
| 2001-06-07 | 95.72 |
| 2001-06-08 | 97.42 |
| 2001-06-11 | 96.90 |
| 2001-06-12 | 96.55 |
| 2001-06-13 | 96.02 |
| 2001-06-14 | 95.64 |
| 2001-06-15 | 96.06 |
| 2001-06-18 | 94.13 |
| 2001-06-19 | 93.48 |
| 2001-06-20 | 93.25 |
| 2001-06-21 | 93.77 |
| 2001-06-22 | 93.67 |
| 2001-06-25 | 93.74 |
| 2001-06-26 | 92.93 |
| 2001-06-27 | 92.88 |
| 2001-06-28 | 92.13 |
| 2001-06-29 | 93.50 |
| 2001-07-02 | 93.18 |
| 2001-07-03 | 92.42 |
| 2001-07-04 | . |
| 2001-07-05 | 90.81 |
| 2001-07-06 | 90.27 |
| 2001-07-09 | 88.78 |
| 2001-07-10 | 88.44 |
| 2001-07-11 | 86.00 |
| 2001-07-12 | 87.94 |
| 2001-07-13 | 85.80 |
| 2001-07-16 | 84.73 |
| 2001-07-17 | 84.22 |
| 2001-07-18 | 83.02 |
| 2001-07-19 | 83.01 |
| 2001-07-20 | 82.42 |
| 2001-07-23 | 81.06 |
| 2001-07-24 | 80.69 |
| 2001-07-25 | 80.53 |
| 2001-07-26 | 82.74 |
| 2001-07-27 | 83.07 |
| 2001-07-30 | 82.30 |
| 2001-07-31 | 82.55 |
| 2001-08-01 | 83.34 |
| 2001-08-02 | 84.80 |
| 2001-08-03 | 85.66 |
| 2001-08-06 | 85.12 |
| 2001-08-07 | 85.11 |
| 2001-08-08 | 86.07 |
| 2001-08-09 | 84.71 |
| 2001-08-10 | 85.02 |
| 2001-08-13 | 85.28 |
| 2001-08-14 | 86.65 |
| 2001-08-15 | 87.15 |
| 2001-08-16 | 88.26 |
| 2001-08-17 | 87.92 |
| 2001-08-20 | 86.35 |
| 2001-08-21 | 87.00 |
| 2001-08-22 | 86.70 |
| 2001-08-23 | 86.27 |
| 2001-08-24 | 85.63 |
| 2001-08-27 | 86.42 |
| 2001-08-28 | 85.83 |
| 2001-08-29 | 85.55 |
| 2001-08-30 | 85.30 |
| 2001-08-31 | 83.98 |
| 2001-09-03 | . |
| 2001-09-04 | 83.51 |
| 2001-09-05 | 83.03 |
| 2001-09-06 | 82.44 |
| 2001-09-07 | 81.82 |
| 2001-09-10 | 80.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 68.03 |
| 2001-09-18 | 69.49 |
| 2001-09-19 | 71.12 |
| 2001-09-20 | 70.22 |
| 2001-09-21 | 68.99 |
| 2001-09-24 | 70.01 |
| 2001-09-25 | 69.63 |
| 2001-09-26 | 70.62 |
| 2001-09-27 | 70.90 |
| 2001-09-28 | 72.13 |
| 2001-10-01 | 71.94 |
| 2001-10-02 | 70.84 |
| 2001-10-03 | 70.30 |
| 2001-10-04 | 71.82 |
| 2001-10-05 | 72.14 |
| 2001-10-08 | 71.05 |
| 2001-10-09 | 72.36 |
| 2001-10-10 | 72.34 |
| 2001-10-11 | 74.64 |
| 2001-10-12 | 74.50 |
| 2001-10-15 | 74.17 |
| 2001-10-16 | 74.93 |
| 2001-10-17 | 75.60 |
| 2001-10-18 | 75.14 |
| 2001-10-19 | 75.61 |
| 2001-10-22 | 76.00 |
| 2001-10-23 | 76.42 |
| 2001-10-24 | 77.43 |
| 2001-10-25 | 77.68 |
| 2001-10-26 | 78.28 |
| 2001-10-29 | 78.32 |
| 2001-10-30 | 77.11 |
| 2001-10-31 | 77.32 |
| 2001-11-01 | 77.82 |
| 2001-11-02 | 78.60 |
| 2001-11-05 | 80.06 |
| 2001-11-06 | 80.28 |
| 2001-11-07 | 80.41 |
| 2001-11-08 | 81.04 |
| 2001-11-09 | 80.83 |
| 2001-11-12 | 81.79 |
| 2001-11-13 | 81.59 |
| 2001-11-14 | 83.52 |
| 2001-11-15 | 84.85 |
| 2001-11-16 | 85.33 |
| 2001-11-19 | 87.05 |
| 2001-11-20 | 85.78 |
| 2001-11-21 | 86.43 |
| 2001-11-22 | . |
| 2001-11-23 | 88.27 |
| 2001-11-26 | 90.65 |
| 2001-11-27 | 90.09 |
| 2001-11-28 | 86.98 |
| 2001-11-29 | 87.21 |
| 2001-11-30 | 88.36 |
| 2001-12-03 | 90.29 |
| 2001-12-04 | 90.76 |
| 2001-12-05 | 92.90 |
| 2001-12-06 | 94.37 |
| 2001-12-07 | 95.99 |
| 2001-12-10 | 95.46 |
| 2001-12-11 | 94.79 |
| 2001-12-12 | 96.86 |
| 2001-12-13 | 96.15 |
| 2001-12-14 | 95.93 |
| 2001-12-17 | 94.64 |
| 2001-12-18 | 92.37 |
| 2001-12-19 | 91.42 |
| 2001-12-20 | 92.65 |
| 2001-12-21 | 91.50 |
| 2001-12-24 | 92.07 |
| 2001-12-25 | . |
| 2001-12-26 | 94.11 |
| 2001-12-27 | 94.21 |
| 2001-12-28 | 96.39 |
| 2001-12-31 | 98.02 |
| 2002-01-01 | . |
| 2002-01-02 | 99.92 |
| 2002-01-03 | 100.60 |
| 2002-01-04 | 102.22 |
| 2002-01-07 | 104.60 |
| 2002-01-08 | 103.50 |
| 2002-01-09 | 104.66 |
| 2002-01-10 | 104.48 |
| 2002-01-11 | 102.87 |
| 2002-01-14 | 102.48 |
| 2002-01-15 | 101.31 |
| 2002-01-16 | 99.95 |
| 2002-01-17 | 100.49 |
| 2002-01-18 | 100.13 |
| 2002-01-21 | . |
| 2002-01-22 | 102.38 |
| 2002-01-23 | 103.65 |
| 2002-01-24 | 105.08 |
| 2002-01-25 | 107.26 |
| 2002-01-28 | 108.52 |
| 2002-01-29 | 107.43 |
| 2002-01-30 | 106.47 |
| 2002-01-31 | 107.21 |
| 2002-02-01 | 106.48 |
| 2002-02-04 | 105.63 |
| 2002-02-05 | 106.24 |
| 2002-02-06 | 107.53 |
| 2002-02-07 | 106.67 |
| 2002-02-08 | 107.04 |
| 2002-02-11 | 107.20 |
| 2002-02-12 | 107.40 |
| 2002-02-13 | 107.62 |
| 2002-02-14 | 110.60 |
| 2002-02-15 | 110.77 |
| 2002-02-18 | . |
| 2002-02-19 | 110.99 |
| 2002-02-20 | 109.53 |
| 2002-02-21 | 109.41 |
| 2002-02-22 | 108.31 |
| 2002-02-25 | 107.16 |
| 2002-02-26 | 108.13 |
| 2002-02-27 | 111.59 |
| 2002-02-28 | 111.72 |
| 2002-03-01 | 111.38 |
| 2002-03-04 | 114.17 |
| 2002-03-05 | 115.31 |
| 2002-03-06 | 116.71 |
| 2002-03-07 | 116.09 |
| 2002-03-08 | 115.78 |
| 2002-03-11 | 117.46 |
| 2002-03-12 | 118.14 |
| 2002-03-13 | 118.14 |
| 2002-03-14 | 118.70 |
| 2002-03-15 | 118.65 |
| 2002-03-18 | 118.44 |
| 2002-03-19 | 118.66 |
| 2002-03-20 | 118.96 |
| 2002-03-21 | 118.99 |
| 2002-03-22 | 120.62 |
| 2002-03-25 | 120.26 |
| 2002-03-26 | 119.99 |
| 2002-03-27 | 120.37 |
| 2002-03-28 | 121.11 |
| 2002-03-29 | . |
| 2002-04-01 | 118.44 |
| 2002-04-02 | 120.32 |
| 2002-04-03 | 121.63 |
| 2002-04-04 | 122.43 |
| 2002-04-05 | 123.09 |
| 2002-04-08 | 123.39 |
| 2002-04-09 | 122.00 |
| 2002-04-10 | 120.87 |
| 2002-04-11 | 121.23 |
| 2002-04-12 | 121.72 |
| 2002-04-15 | 123.18 |
| 2002-04-16 | 124.72 |
| 2002-04-17 | 126.75 |
| 2002-04-18 | 127.08 |
| 2002-04-19 | 126.77 |
| 2002-04-22 | 126.38 |
| 2002-04-23 | 125.49 |
| 2002-04-24 | 124.63 |
| 2002-04-25 | 122.08 |
| 2002-04-26 | 122.78 |
| 2002-04-29 | 120.37 |
| 2002-04-30 | 120.05 |
| 2002-05-01 | 120.04 |
| 2002-05-02 | 121.40 |
| 2002-05-03 | 122.22 |
| 2002-05-06 | 120.53 |
| 2002-05-07 | 120.77 |
| 2002-05-08 | 122.27 |
| 2002-05-09 | 121.89 |
| 2002-05-10 | 121.44 |
| 2002-05-13 | 121.19 |
| 2002-05-14 | 121.22 |
| 2002-05-15 | 123.34 |
| 2002-05-16 | 123.22 |
| 2002-05-17 | 125.10 |
| 2002-05-20 | 123.39 |
| 2002-05-21 | 120.28 |
| 2002-05-22 | 121.57 |
| 2002-05-23 | 120.46 |
| 2002-05-24 | 122.34 |
| 2002-05-27 | . |
| 2002-05-28 | 121.98 |
| 2002-05-29 | 121.16 |
| 2002-05-30 | 120.56 |
| 2002-05-31 | 119.61 |
| 2002-06-03 | 119.01 |
| 2002-06-04 | 119.31 |
| 2002-06-05 | 120.24 |
| 2002-06-06 | 120.37 |
| 2002-06-07 | 118.84 |
| 2002-06-10 | 120.71 |
| 2002-06-11 | 120.57 |
| 2002-06-12 | 121.27 |
| 2002-06-13 | 122.04 |
| 2002-06-14 | 121.11 |
| 2002-06-17 | 120.11 |
| 2002-06-18 | 119.41 |
| 2002-06-19 | 115.83 |
| 2002-06-20 | 116.66 |
| 2002-06-21 | 116.79 |
| 2002-06-24 | 116.31 |
| 2002-06-25 | 114.50 |
| 2002-06-26 | 109.08 |
| 2002-06-27 | 109.76 |
| 2002-06-28 | 113.36 |
| 2002-07-01 | 112.32 |
| 2002-07-02 | 112.18 |
| 2002-07-03 | 113.28 |
| 2002-07-04 | . |
| 2002-07-05 | 117.71 |
| 2002-07-08 | 118.23 |
| 2002-07-09 | 120.20 |
| 2002-07-10 | 119.82 |
| 2002-07-11 | 117.05 |
| 2002-07-12 | 120.15 |
| 2002-07-15 | 120.59 |
| 2002-07-16 | 119.31 |
| 2002-07-17 | 119.34 |
| 2002-07-18 | 120.15 |
| 2002-07-19 | 118.89 |
| 2002-07-22 | 114.71 |
| 2002-07-23 | 116.41 |
| 2002-07-24 | 113.77 |
| 2002-07-25 | 114.35 |
| 2002-07-26 | 110.29 |
| 2002-07-29 | 109.93 |
| 2002-07-30 | 112.91 |
| 2002-07-31 | 112.02 |
| 2002-08-01 | 110.93 |
| 2002-08-02 | 110.00 |
| 2002-08-05 | 104.89 |
| 2002-08-06 | 103.11 |
| 2002-08-07 | 105.17 |
| 2002-08-08 | 105.91 |
| 2002-08-09 | 106.82 |
| 2002-08-12 | 106.81 |
| 2002-08-13 | 107.54 |
| 2002-08-14 | 109.07 |
| 2002-08-15 | 109.12 |
| 2002-08-16 | 109.29 |
| 2002-08-19 | 108.79 |
| 2002-08-20 | 110.16 |
| 2002-08-21 | 111.19 |
| 2002-08-22 | 111.70 |
| 2002-08-23 | 111.18 |
| 2002-08-26 | 110.76 |
| 2002-08-27 | 110.08 |
| 2002-08-28 | 109.47 |
| 2002-08-29 | 109.44 |
| 2002-08-30 | 110.44 |
| 2002-09-02 | . |
| 2002-09-03 | 108.95 |
| 2002-09-04 | 107.81 |
| 2002-09-05 | 107.92 |
| 2002-09-06 | 106.61 |
| 2002-09-09 | 105.97 |
| 2002-09-10 | 107.83 |
| 2002-09-11 | 108.65 |
| 2002-09-12 | 109.33 |
| 2002-09-13 | 107.15 |
| 2002-09-16 | 104.61 |
| 2002-09-17 | 107.49 |
| 2002-09-18 | 104.98 |
| 2002-09-19 | 104.75 |
| 2002-09-20 | 104.21 |
| 2002-09-23 | 101.13 |
| 2002-09-24 | 99.42 |
| 2002-09-25 | 97.68 |
| 2002-09-26 | 97.77 |
| 2002-09-27 | 97.83 |
| 2002-09-30 | 96.18 |
| 2002-10-01 | 97.39 |
| 2002-10-02 | 97.32 |
| 2002-10-03 | 96.47 |
| 2002-10-04 | 96.20 |
| 2002-10-07 | 92.95 |
| 2002-10-08 | 93.62 |
| 2002-10-09 | 91.99 |
| 2002-10-10 | 89.98 |
| 2002-10-11 | 89.19 |
| 2002-10-14 | 89.90 |
| 2002-10-15 | 93.06 |
| 2002-10-16 | 94.43 |
| 2002-10-17 | 96.70 |
| 2002-10-18 | 99.92 |
| 2002-10-21 | 100.00 |
| 2002-10-22 | 98.73 |
| 2002-10-23 | 102.60 |
| 2002-10-24 | 102.08 |
| 2002-10-25 | 102.27 |
| 2002-10-28 | 103.10 |
| 2002-10-29 | 102.51 |
| 2002-10-30 | 102.00 |
| 2002-10-31 | 103.63 |
| 2002-11-01 | 101.92 |
| 2002-11-04 | 104.12 |
| 2002-11-05 | 103.87 |
| 2002-11-06 | 105.60 |
| 2002-11-07 | 106.49 |
| 2002-11-08 | 107.35 |
| 2002-11-11 | 105.64 |
| 2002-11-12 | 104.97 |
| 2002-11-13 | 104.68 |
| 2002-11-14 | 105.10 |
| 2002-11-15 | 107.27 |
| 2002-11-18 | 107.16 |
| 2002-11-19 | 106.87 |
| 2002-11-20 | 106.71 |
| 2002-11-21 | 106.68 |
| 2002-11-22 | 107.71 |
| 2002-11-25 | 108.43 |
| 2002-11-26 | 108.28 |
| 2002-11-27 | 108.78 |
| 2002-11-28 | . |
| 2002-11-29 | 110.72 |
| 2002-12-02 | 111.57 |
| 2002-12-03 | 112.67 |
| 2002-12-04 | 111.16 |
| 2002-12-05 | 111.39 |
| 2002-12-06 | 111.95 |
| 2002-12-09 | 111.87 |
| 2002-12-10 | 111.35 |
| 2002-12-11 | 110.43 |
| 2002-12-12 | 111.58 |
| 2002-12-13 | 110.76 |
| 2002-12-16 | 110.60 |
| 2002-12-17 | 110.99 |
| 2002-12-18 | 111.09 |
| 2002-12-19 | 111.59 |
| 2002-12-20 | 112.18 |
| 2002-12-23 | 110.31 |
| 2002-12-24 | 109.04 |
| 2002-12-25 | . |
| 2002-12-26 | 108.80 |
| 2002-12-27 | 108.59 |
| 2002-12-30 | 106.63 |
| 2002-12-31 | 106.92 |
| 2003-01-01 | . |
| 2003-01-02 | 107.98 |
| 2003-01-03 | 110.17 |
| 2003-01-06 | 111.48 |
| 2003-01-07 | 110.82 |
| 2003-01-08 | 111.80 |
| 2003-01-09 | 112.02 |
| 2003-01-10 | 112.60 |
| 2003-01-13 | 115.14 |
| 2003-01-14 | 115.17 |
| 2003-01-15 | 115.57 |
| 2003-01-16 | 114.42 |
| 2003-01-17 | 113.06 |
| 2003-01-20 | . |
| 2003-01-21 | 112.85 |
| 2003-01-22 | 112.04 |
| 2003-01-23 | 112.97 |
| 2003-01-24 | 111.11 |
| 2003-01-27 | 108.75 |
| 2003-01-28 | 109.26 |
| 2003-01-29 | 109.33 |
| 2003-01-30 | 109.84 |
| 2003-01-31 | 110.28 |
| 2003-02-03 | 110.85 |
| 2003-02-04 | 110.94 |
| 2003-02-05 | 111.02 |
| 2003-02-06 | 109.80 |
| 2003-02-07 | 108.59 |
| 2003-02-10 | 107.72 |
| 2003-02-11 | 107.38 |
| 2003-02-12 | 108.35 |
| 2003-02-13 | 106.89 |
| 2003-02-14 | 106.28 |
| 2003-02-17 | . |
| 2003-02-18 | 109.19 |
| 2003-02-19 | 108.48 |
| 2003-02-20 | 108.92 |
| 2003-02-21 | 108.72 |
| 2003-02-24 | 109.41 |
| 2003-02-25 | 107.27 |
| 2003-02-26 | 106.91 |
| 2003-02-27 | 106.76 |
| 2003-02-28 | 106.28 |
| 2003-03-03 | 106.98 |
| 2003-03-04 | 106.34 |
| 2003-03-05 | 104.64 |
| 2003-03-06 | 103.18 |
| 2003-03-07 | 101.33 |
| 2003-03-10 | 99.48 |
| 2003-03-11 | 99.50 |
| 2003-03-12 | 100.33 |
| 2003-03-13 | 100.59 |
| 2003-03-14 | 101.95 |
| 2003-03-17 | 99.07 |
| 2003-03-18 | 102.13 |
| 2003-03-19 | 101.67 |
| 2003-03-20 | 104.06 |
| 2003-03-21 | 104.72 |
| 2003-03-24 | 103.58 |
| 2003-03-25 | 102.98 |
| 2003-03-26 | 103.37 |
| 2003-03-27 | 103.45 |
| 2003-03-28 | 103.85 |
| 2003-03-31 | 101.38 |
| 2003-04-01 | 101.88 |
| 2003-04-02 | 102.55 |
| 2003-04-03 | 103.08 |
| 2003-04-04 | 105.93 |
| 2003-04-07 | 109.22 |
| 2003-04-08 | 109.34 |
| 2003-04-09 | 108.87 |
| 2003-04-10 | 110.03 |
| 2003-04-11 | 110.33 |
| 2003-04-14 | 110.10 |
| 2003-04-15 | 110.87 |
| 2003-04-16 | 112.36 |
| 2003-04-17 | 111.95 |
| 2003-04-18 | . |
| 2003-04-21 | 112.71 |
| 2003-04-22 | 110.24 |
| 2003-04-23 | 109.35 |
| 2003-04-24 | 106.53 |
| 2003-04-25 | 102.39 |
| 2003-04-28 | 102.22 |
| 2003-04-29 | 105.64 |
| 2003-04-30 | 104.73 |
| 2003-05-01 | 104.74 |
| 2003-05-02 | 105.02 |
| 2003-05-05 | 106.06 |
| 2003-05-06 | 107.01 |
| 2003-05-07 | 109.08 |
| 2003-05-08 | 108.17 |
| 2003-05-09 | 109.37 |
| 2003-05-12 | 110.77 |
| 2003-05-13 | 110.78 |
| 2003-05-14 | 110.69 |
| 2003-05-15 | 111.30 |
| 2003-05-16 | 110.55 |
| 2003-05-19 | 109.49 |
| 2003-05-20 | 110.06 |
| 2003-05-21 | 110.34 |
| 2003-05-22 | 111.50 |
| 2003-05-23 | 113.89 |
| 2003-05-26 | . |
| 2003-05-27 | 116.43 |
| 2003-05-28 | 117.04 |
| 2003-05-29 | 117.31 |
| 2003-05-30 | 117.54 |
| 2003-06-02 | 119.53 |
| 2003-06-03 | 118.62 |
| 2003-06-04 | 119.29 |
| 2003-06-05 | 120.09 |
| 2003-06-06 | 120.12 |
| 2003-06-09 | 121.02 |
| 2003-06-10 | 121.12 |
| 2003-06-11 | 120.93 |
| 2003-06-12 | 123.09 |
| 2003-06-13 | 124.00 |
| 2003-06-16 | 124.98 |
| 2003-06-17 | 126.12 |
| 2003-06-18 | 125.88 |
| 2003-06-19 | 126.37 |
| 2003-06-20 | 125.59 |
| 2003-06-23 | 123.56 |
| 2003-06-24 | 122.87 |
| 2003-06-25 | 124.44 |
| 2003-06-26 | 123.57 |
| 2003-06-27 | 124.21 |
| 2003-06-30 | 124.11 |
| 2003-07-01 | 126.19 |
| 2003-07-02 | 127.84 |
| 2003-07-03 | 127.55 |
| 2003-07-04 | . |
| 2003-07-07 | 130.93 |
| 2003-07-08 | 131.46 |
| 2003-07-09 | 131.50 |
| 2003-07-10 | 130.94 |
| 2003-07-11 | 130.72 |
| 2003-07-14 | 133.02 |
| 2003-07-15 | 132.47 |
| 2003-07-16 | 133.65 |
| 2003-07-17 | 132.12 |
| 2003-07-18 | 130.45 |
| 2003-07-21 | 129.15 |
| 2003-07-22 | 129.28 |
| 2003-07-23 | 129.58 |
| 2003-07-24 | 131.61 |
| 2003-07-25 | 132.59 |
| 2003-07-28 | 135.13 |
| 2003-07-29 | 134.11 |
| 2003-07-30 | 133.29 |
| 2003-07-31 | 133.70 |
| 2003-08-01 | 134.90 |
| 2003-08-04 | 134.73 |
| 2003-08-05 | 132.91 |
| 2003-08-06 | 131.35 |
| 2003-08-07 | 132.90 |
| 2003-08-08 | 132.74 |
| 2003-08-11 | 133.41 |
| 2003-08-12 | 134.33 |
| 2003-08-13 | 137.67 |
| 2003-08-14 | 138.82 |
| 2003-08-15 | 139.32 |
| 2003-08-18 | 141.89 |
| 2003-08-19 | 141.59 |
| 2003-08-20 | 141.60 |
| 2003-08-21 | 144.14 |
| 2003-08-22 | 144.29 |
| 2003-08-25 | 144.22 |
| 2003-08-26 | 143.07 |
| 2003-08-27 | 143.05 |
| 2003-08-28 | 141.78 |
| 2003-08-29 | 144.12 |
| 2003-09-01 | . |
| 2003-09-02 | 145.65 |
| 2003-09-03 | 145.48 |
| 2003-09-04 | 144.99 |
| 2003-09-05 | 144.97 |
| 2003-09-08 | 144.62 |
| 2003-09-09 | 143.43 |
| 2003-09-10 | 142.32 |
| 2003-09-11 | 142.74 |
| 2003-09-12 | 143.62 |
| 2003-09-15 | 142.90 |
| 2003-09-16 | 144.28 |
| 2003-09-17 | 144.43 |
| 2003-09-18 | 143.46 |
| 2003-09-19 | 143.17 |
| 2003-09-22 | 140.91 |
| 2003-09-23 | 142.54 |
| 2003-09-24 | 144.06 |
| 2003-09-25 | 142.49 |
| 2003-09-26 | 141.39 |
| 2003-09-29 | 141.30 |
| 2003-09-30 | 141.67 |
| 2003-10-01 | 141.89 |
| 2003-10-02 | 144.23 |
| 2003-10-03 | 145.54 |
| 2003-10-06 | 147.50 |
| 2003-10-07 | 148.19 |
| 2003-10-08 | 148.87 |
| 2003-10-09 | 151.77 |
| 2003-10-10 | 153.36 |
| 2003-10-13 | 153.59 |
| 2003-10-14 | 152.55 |
| 2003-10-15 | 153.73 |
| 2003-10-16 | 156.83 |
| 2003-10-17 | 155.78 |
| 2003-10-20 | 156.94 |
| 2003-10-21 | 156.06 |
| 2003-10-22 | 156.65 |
| 2003-10-23 | 152.37 |
| 2003-10-24 | 152.95 |
| 2003-10-27 | 154.19 |
| 2003-10-28 | 155.72 |
| 2003-10-29 | 155.95 |
| 2003-10-30 | 158.25 |
| 2003-10-31 | 158.83 |
| 2003-11-03 | 161.75 |
| 2003-11-04 | 162.68 |
| 2003-11-05 | 164.55 |
| 2003-11-06 | 162.18 |
| 2003-11-07 | 163.68 |
| 2003-11-10 | 163.55 |
| 2003-11-11 | 162.75 |
| 2003-11-12 | 164.28 |
| 2003-11-13 | 166.63 |
| 2003-11-14 | 166.98 |
| 2003-11-17 | 164.61 |
| 2003-11-18 | 164.18 |
| 2003-11-19 | 159.95 |
| 2003-11-20 | 158.42 |
| 2003-11-21 | 158.17 |
| 2003-11-24 | 156.39 |
| 2003-11-25 | 158.17 |
| 2003-11-26 | 160.54 |
| 2003-11-27 | . |
| 2003-11-28 | 163.52 |
| 2003-12-01 | 167.39 |
| 2003-12-02 | 168.36 |
| 2003-12-03 | 168.93 |
| 2003-12-04 | 169.04 |
| 2003-12-05 | 167.94 |
| 2003-12-08 | 168.50 |
| 2003-12-09 | 170.65 |
| 2003-12-10 | 170.94 |
| 2003-12-11 | 171.14 |
| 2003-12-12 | 173.72 |
| 2003-12-15 | 175.34 |
| 2003-12-16 | 173.50 |
| 2003-12-17 | 171.26 |
| 2003-12-18 | 172.90 |
| 2003-12-19 | 174.09 |
| 2003-12-22 | 175.45 |
| 2003-12-23 | 175.53 |
| 2003-12-24 | 175.58 |
| 2003-12-25 | . |
| 2003-12-26 | 175.54 |
| 2003-12-29 | 178.29 |
| 2003-12-30 | 180.63 |
| 2003-12-31 | 182.19 |
| 2004-01-01 | . |
| 2004-01-02 | 185.69 |
| 2004-01-05 | 189.09 |
| 2004-01-06 | 188.10 |
| 2004-01-07 | 188.52 |
| 2004-01-08 | 189.27 |
| 2004-01-09 | 191.00 |
| 2004-01-12 | 190.14 |
| 2004-01-13 | 189.75 |
| 2004-01-14 | 190.27 |
| 2004-01-15 | 187.24 |
| 2004-01-16 | 186.59 |
| 2004-01-19 | . |
| 2004-01-20 | 189.09 |
| 2004-01-21 | 188.79 |
| 2004-01-22 | 188.37 |
| 2004-01-23 | 189.69 |
| 2004-01-26 | 187.97 |
| 2004-01-27 | 189.54 |
| 2004-01-28 | 188.57 |
| 2004-01-29 | 185.52 |
| 2004-01-30 | 185.78 |
| 2004-02-02 | 184.87 |
| 2004-02-03 | 184.86 |
| 2004-02-04 | 185.63 |
| 2004-02-05 | 186.39 |
| 2004-02-06 | 188.51 |
| 2004-02-09 | 192.53 |
| 2004-02-10 | 193.13 |
| 2004-02-11 | 193.93 |
| 2004-02-12 | 194.23 |
| 2004-02-13 | 195.91 |
| 2004-02-16 | . |
| 2004-02-17 | 197.91 |
| 2004-02-18 | 198.80 |
| 2004-02-19 | 196.83 |
| 2004-02-20 | 196.38 |
| 2004-02-23 | 195.56 |
| 2004-02-24 | 194.51 |
| 2004-02-25 | 194.70 |
| 2004-02-26 | 194.93 |
| 2004-02-27 | 197.40 |
| 2004-03-01 | 199.16 |
| 2004-03-02 | 201.34 |
| 2004-03-03 | 200.33 |
| 2004-03-04 | 201.92 |
| 2004-03-05 | 202.82 |
| 2004-03-08 | 203.06 |
| 2004-03-09 | 203.13 |
| 2004-03-10 | 199.90 |
| 2004-03-11 | 197.22 |
| 2004-03-12 | 195.63 |
| 2004-03-15 | 194.54 |
| 2004-03-16 | 193.55 |
| 2004-03-17 | 195.69 |
| 2004-03-18 | 198.25 |
| 2004-03-19 | 198.92 |
| 2004-03-22 | 192.44 |
| 2004-03-23 | 191.00 |
| 2004-03-24 | 191.83 |
| 2004-03-25 | 188.92 |
| 2004-03-26 | 189.97 |
| 2004-03-29 | 193.13 |
| 2004-03-30 | 195.03 |
| 2004-03-31 | 196.65 |
| 2004-04-01 | 198.67 |
| 2004-04-02 | 200.92 |
| 2004-04-05 | 202.05 |
| 2004-04-06 | 203.08 |
| 2004-04-07 | 203.11 |
| 2004-04-08 | 203.44 |
| 2004-04-09 | . |
| 2004-04-12 | 204.44 |
| 2004-04-13 | 203.90 |
| 2004-04-14 | 201.52 |
| 2004-04-15 | 199.24 |
| 2004-04-16 | 200.33 |
| 2004-04-19 | 200.46 |
| 2004-04-20 | 200.89 |
| 2004-04-21 | 199.44 |
| 2004-04-22 | 196.67 |
| 2004-04-23 | 198.20 |
| 2004-04-26 | 195.47 |
| 2004-04-27 | 194.09 |
| 2004-04-28 | 191.80 |
| 2004-04-29 | 184.07 |
| 2004-04-30 | 180.03 |
| 2004-05-03 | 177.47 |
| 2004-05-04 | 181.08 |
| 2004-05-05 | 178.14 |
| 2004-05-06 | 175.12 |
| 2004-05-07 | 173.65 |
| 2004-05-10 | 163.16 |
| 2004-05-11 | 164.77 |
| 2004-05-12 | 168.03 |
| 2004-05-13 | 165.24 |
| 2004-05-14 | 160.78 |
| 2004-05-17 | 151.81 |
| 2004-05-18 | 154.29 |
| 2004-05-19 | 162.67 |
| 2004-05-20 | 160.59 |
| 2004-05-21 | 165.92 |
| 2004-05-24 | 167.76 |
| 2004-05-25 | 166.76 |
| 2004-05-26 | 168.25 |
| 2004-05-27 | 171.09 |
| 2004-05-28 | 173.25 |
| 2004-05-31 | . |
| 2004-06-01 | 170.59 |
| 2004-06-02 | 170.17 |
| 2004-06-03 | 165.12 |
| 2004-06-04 | 166.76 |
| 2004-06-07 | 172.94 |
| 2004-06-08 | 172.91 |
| 2004-06-09 | 172.20 |
| 2004-06-10 | 170.91 |
| 2004-06-11 | . |
| 2004-06-14 | 163.14 |
| 2004-06-15 | 164.94 |
| 2004-06-16 | 164.27 |
| 2004-06-17 | 164.72 |
| 2004-06-18 | 162.68 |
| 2004-06-21 | 162.01 |
| 2004-06-22 | 161.61 |
| 2004-06-23 | 162.78 |
| 2004-06-24 | 166.87 |
| 2004-06-25 | 168.99 |
| 2004-06-28 | 168.75 |
| 2004-06-29 | 169.78 |
| 2004-06-30 | 172.04 |
| 2004-07-01 | 173.23 |
| 2004-07-02 | 172.12 |
| 2004-07-05 | . |
| 2004-07-06 | 172.26 |
| 2004-07-07 | 173.42 |
| 2004-07-08 | 171.45 |
| 2004-07-09 | 173.40 |
| 2004-07-12 | 173.76 |
| 2004-07-13 | 173.75 |
| 2004-07-14 | 171.68 |
| 2004-07-15 | 170.39 |
| 2004-07-16 | 171.40 |
| 2004-07-19 | 172.24 |
| 2004-07-20 | 169.45 |
| 2004-07-21 | 170.79 |
| 2004-07-22 | 169.48 |
| 2004-07-23 | 168.61 |
| 2004-07-26 | 167.41 |
| 2004-07-27 | 167.72 |
| 2004-07-28 | 168.75 |
| 2004-07-29 | 168.13 |
| 2004-07-30 | 169.80 |
| 2004-08-02 | 168.16 |
| 2004-08-03 | 168.69 |
| 2004-08-04 | 167.23 |
| 2004-08-05 | 170.28 |
| 2004-08-06 | 169.77 |
| 2004-08-09 | 170.98 |
| 2004-08-10 | 171.54 |
| 2004-08-11 | 170.07 |
| 2004-08-12 | 171.22 |
| 2004-08-13 | 172.00 |
| 2004-08-16 | 171.70 |
| 2004-08-17 | 172.15 |
| 2004-08-18 | 172.93 |
| 2004-08-19 | 176.24 |
| 2004-08-20 | 176.85 |
| 2004-08-23 | 176.55 |
| 2004-08-24 | 177.24 |
| 2004-08-25 | 178.57 |
| 2004-08-26 | 181.10 |
| 2004-08-27 | 181.24 |
| 2004-08-30 | 181.91 |
| 2004-08-31 | 182.97 |
| 2004-09-01 | 186.42 |
| 2004-09-02 | 187.44 |
| 2004-09-03 | 186.53 |
| 2004-09-06 | . |
| 2004-09-07 | 188.23 |
| 2004-09-08 | 189.07 |
| 2004-09-09 | 189.80 |
| 2004-09-10 | 190.24 |
| 2004-09-13 | 191.56 |
| 2004-09-14 | 192.16 |
| 2004-09-15 | 192.29 |
| 2004-09-16 | 194.84 |
| 2004-09-17 | 194.04 |
| 2004-09-20 | 196.54 |
| 2004-09-21 | 197.54 |
| 2004-09-22 | 196.54 |
| 2004-09-23 | 196.18 |
| 2004-09-24 | 196.18 |
| 2004-09-27 | 195.57 |
| 2004-09-28 | 195.79 |
| 2004-09-29 | 194.77 |
| 2004-09-30 | 196.26 |
| 2004-10-01 | 199.45 |
| 2004-10-04 | 204.41 |
| 2004-10-05 | 204.90 |
| 2004-10-06 | 204.31 |
| 2004-10-07 | 204.96 |
| 2004-10-08 | 206.98 |
| 2004-10-11 | 208.21 |
| 2004-10-12 | 204.17 |
| 2004-10-13 | 203.31 |
| 2004-10-14 | 199.09 |
| 2004-10-15 | 198.81 |
| 2004-10-18 | 198.62 |
| 2004-10-19 | 199.89 |
| 2004-10-20 | 196.09 |
| 2004-10-21 | 195.49 |
| 2004-10-22 | 195.75 |
| 2004-10-25 | 194.07 |
| 2004-10-26 | 193.92 |
| 2004-10-27 | 194.48 |
| 2004-10-28 | 197.48 |
| 2004-10-29 | 196.77 |
| 2004-11-01 | 196.09 |
| 2004-11-02 | 198.70 |
| 2004-11-03 | 202.18 |
| 2004-11-04 | 202.45 |
| 2004-11-05 | 204.12 |
| 2004-11-08 | 203.40 |
| 2004-11-09 | 204.67 |
| 2004-11-10 | 206.07 |
| 2004-11-11 | 205.74 |
| 2004-11-12 | 208.07 |
| 2004-11-15 | 208.96 |
| 2004-11-16 | 208.46 |
| 2004-11-17 | 212.48 |
| 2004-11-18 | 212.81 |
| 2004-11-19 | 212.71 |
| 2004-11-22 | 210.35 |
| 2004-11-23 | 212.31 |
| 2004-11-24 | 215.10 |
| 2004-11-25 | . |
| 2004-11-26 | 215.77 |
| 2004-11-29 | 217.38 |
| 2004-11-30 | 218.73 |
| 2004-12-01 | 219.79 |
| 2004-12-02 | 222.59 |
| 2004-12-03 | 222.07 |
| 2004-12-06 | 223.08 |
| 2004-12-07 | 221.37 |
| 2004-12-08 | 217.95 |
| 2004-12-09 | 216.63 |
| 2004-12-10 | 214.22 |
| 2004-12-13 | 215.82 |
| 2004-12-14 | 217.11 |
| 2004-12-15 | 220.41 |
| 2004-12-16 | 221.97 |
| 2004-12-17 | 222.43 |
| 2004-12-20 | 222.99 |
| 2004-12-21 | 223.06 |
| 2004-12-22 | 223.91 |
| 2004-12-23 | 223.91 |
| 2004-12-24 | . |
| 2004-12-27 | 225.24 |
| 2004-12-28 | 226.72 |
| 2004-12-29 | 230.79 |
| 2004-12-30 | 232.41 |
| 2004-12-31 | 233.96 |
| 2005-01-03 | 233.60 |
| 2005-01-04 | 231.75 |
| 2005-01-05 | 228.28 |
| 2005-01-06 | 225.02 |
| 2005-01-07 | 224.93 |
| 2005-01-10 | 224.61 |
| 2005-01-11 | 227.49 |
| 2005-01-12 | 226.87 |
| 2005-01-13 | 229.36 |
| 2005-01-14 | 230.68 |
| 2005-01-17 | . |
| 2005-01-18 | 231.86 |
| 2005-01-19 | 232.27 |
| 2005-01-20 | 229.56 |
| 2005-01-21 | 229.19 |
| 2005-01-24 | 229.01 |
| 2005-01-25 | 230.39 |
| 2005-01-26 | 233.61 |
| 2005-01-27 | 234.52 |
| 2005-01-28 | 236.20 |
#2005-01-31| 238.77
#2005-02-01| 238.04
#2005-02-02| 238.47
#2005-02-03| 240.10
#2005-02-04| 242.27
#2005-02-07| 243.87
#2005-02-08| 242.49
#2005-02-09| 242.11
#2005-02-10| 241.35
#2005-02-11| 242.74
#2005-02-14| 246.77
#2005-02-15| 248.04
#2005-02-16| 248.75
#2005-02-17| 249.27
#2005-02-18| 251.71
#2005-02-21| .
#2005-02-22| 253.59
#2005-02-23| 254.26
#2005-02-24| 256.89
#2005-02-25| 258.84
#2005-02-28| 262.52
#2005-03-01| 262.72
#2005-03-02| 261.42
#2005-03-03| 263.19
#2005-03-04| 264.84
#2005-03-07| 266.01
#2005-03-08| 264.51
#2005-03-09| 266.27
#2005-03-10| 265.52
#2005-03-11| 267.78
#2005-03-14| 264.96
#2005-03-15| 257.61
#2005-03-16| 255.89
#2005-03-17| 252.84
#2005-03-18| 252.19
#2005-03-21| 249.85
#2005-03-22| 248.87
#2005-03-23| 243.24
#2005-03-24| 241.00
#2005-03-25| .
#2005-03-28| 242.18
#2005-03-29| 236.81
#2005-03-30| 237.45
#2005-03-31| 242.90
#2005-04-01| 247.38
#2005-04-04| 244.55
#2005-04-05| 244.27
#2005-04-06| 245.96
#2005-04-07| 245.73
#2005-04-08| 245.90
#2005-04-11| 244.23
#2005-04-12| 243.78
#2005-04-13| 245.64
#2005-04-14| 240.75
#2005-04-15| 237.15
#2005-04-18| 229.82
#2005-04-19| 234.58
#2005-04-20| 233.86
#2005-04-21| 234.40
#2005-04-22| 235.34
#2005-04-25| 235.41
#2005-04-26| 236.52
#2005-04-27| 234.07
#2005-04-28| 232.60
#2005-04-29| 232.17
#2005-05-02| 232.52
#2005-05-03| 233.33
#2005-05-04| 235.97
#2005-05-05| 238.67
#2005-05-06| 240.65
#2005-05-09| 239.64
#2005-05-10| 238.02
#2005-05-11| 235.61
#2005-05-12| 235.48
#2005-05-13| 234.42
#2005-05-16| 232.02
#2005-05-17| 230.94
#2005-05-18| 232.59
#2005-05-19| 236.44
#2005-05-20| 236.07
#2005-05-23| 234.88
#2005-05-24| 234.95
#2005-05-25| 233.41
#2005-05-26| 234.61
#2005-05-27| 238.73
#2005-05-30| .
#2005-05-31| 240.87
#2005-06-01| 240.87
#2005-06-02| 242.92
#2005-06-03| 245.26
#2005-06-06| 245.58
#2005-06-07| 244.81
#2005-06-08| 247.27
#2005-06-09| 247.02
#2005-06-10| 248.02
#2005-06-13| 246.82
#2005-06-14| 246.54
#2005-06-15| 249.23
#2005-06-16| 250.26
#2005-06-17| 250.98
#2005-06-20| 250.28
#2005-06-21| 250.57
#2005-06-22| 253.19
#2005-06-23| 255.43
#2005-06-24| 255.02
#2005-06-27| 252.00
#2005-06-28| 252.28
#2005-06-29| 252.18
#2005-06-30| 252.86
#2005-07-01| 254.93
#2005-07-04| .
#2005-07-05| 250.91
#2005-07-06| 251.51
#2005-07-07| 248.94
#2005-07-08| 248.61
#2005-07-11| 253.22
#2005-07-12| 256.21
#2005-07-13| 256.62
#2005-07-14| 259.24
#2005-07-15| 258.76
#2005-07-18| 259.44
#2005-07-19| 261.11
#2005-07-20| 261.50
#2005-07-21| 263.31
#2005-07-22| 263.79
#2005-07-25| 264.44
#2005-07-26| 262.83
#2005-07-27| 264.27
#2005-07-28| 266.66
#2005-07-29| 267.24
#2005-08-01| 267.99
#2005-08-02| 270.00
#2005-08-03| 272.91
#2005-08-04| 274.16
#2005-08-05| 272.18
#2005-08-08| 270.88
#2005-08-09| 272.56
#2005-08-10| 273.40
#2005-08-11| 273.51
#2005-08-12| 272.78
#2005-08-15| 270.04
#2005-08-16| 268.24
#2005-08-17| 268.31
#2005-08-18| 264.56
#2005-08-19| 262.59
#2005-08-22| 267.60
#2005-08-23| 267.38
#2005-08-24| 262.68
#2005-08-25| 264.56
#2005-08-26| 263.49
#2005-08-29| 257.20
#2005-08-30| 258.13
#2005-08-31| 259.73
#2005-09-01| 263.63
#2005-09-02| 267.92
#2005-09-05| .
#2005-09-06| 268.33
#2005-09-07| 270.23
#2005-09-08| 271.15
#2005-09-09| 272.42
#2005-09-12| 274.38
#2005-09-13| 271.84
#2005-09-14| 273.68
#2005-09-15| 273.32
#2005-09-16| 273.51
#2005-09-19| 274.19
#2005-09-20| 277.95
#2005-09-21| 277.56
#2005-09-22| 276.51
#2005-09-23| 273.61
#2005-09-26| 275.95
#2005-09-27| 276.87
#2005-09-28| 277.75
#2005-09-29| 281.60
#2005-09-30| 282.97
#2005-10-03| 284.15
#2005-10-04| 286.25
#2005-10-05| 284.23
#2005-10-06| 279.35
#2005-10-07| 280.14
#2005-10-10| 282.29
#2005-10-11| 283.89
#2005-10-12| 279.95
#2005-10-13| 275.81
#2005-10-14| 273.51
#2005-10-17| 268.68
#2005-10-18| 268.83
#2005-10-19| 261.40
#2005-10-20| 262.48
#2005-10-21| 264.12
#2005-10-24| 264.21
#2005-10-25| 262.80
#2005-10-26| 261.44
#2005-10-27| 259.42
#2005-10-28| 257.22
#2005-10-31| 263.57
#2005-11-01| 267.62
#2005-11-02| 270.54
#2005-11-03| 270.47
#2005-11-04| 269.59
#2005-11-07| 268.67
#2005-11-08| 269.06
#2005-11-09| 271.48
#2005-11-10| 273.74
#2005-11-11| 277.21
#2005-11-14| 278.14
#2005-11-15| 277.28
#2005-11-16| 277.84
#2005-11-17| 279.68
#2005-11-18| 280.60
#2005-11-21| 280.45
#2005-11-22| 277.59
#2005-11-23| 283.69
#2005-11-24| .
#2005-11-25| 286.64
#2005-11-28| 285.97
#2005-11-29| 285.35
#2005-11-30| 288.41
#2005-12-01| 289.00
#2005-12-02| 288.54
#2005-12-05| 291.21
#2005-12-06| 292.17
#2005-12-07| 290.48
#2005-12-08| 290.65
#2005-12-09| 292.77
#2005-12-12| 295.02
#2005-12-13| 296.42
#2005-12-14| 298.34
#2005-12-15| 298.87
#2005-12-16| 297.76
#2005-12-19| 302.80
#2005-12-20| 302.99
#2005-12-21| 304.57
#2005-12-22| 303.81
#2005-12-23| 305.97
#2005-12-26| .
#2005-12-27| 307.96
#2005-12-28| 311.09
#2005-12-29| 316.10
#2005-12-30| 316.94
#2006-01-02| .
#2006-01-03| 324.67
#2006-01-04| 328.88
#2006-01-05| 333.90
#2006-01-06| 337.75
#2006-01-09| 341.96
#2006-01-10| 337.09
#2006-01-11| 338.13
#2006-01-12| 342.12
#2006-01-13| 341.07
#2006-01-16| .
#2006-01-17| 337.75
#2006-01-18| 329.20
#2006-01-19| 334.16
#2006-01-20| 326.53
#2006-01-23| 319.20
#2006-01-24| 324.69
#2006-01-25| 330.16
#2006-01-26| 333.87
#2006-01-27| 338.30
#2006-01-30| 337.61
#2006-01-31| 339.52
#2006-02-01| 337.08
#2006-02-02| 334.53
#2006-02-03| 328.77
#2006-02-06| 334.72
#2006-02-07| 334.40
#2006-02-08| 328.52
#2006-02-09| 329.37
#2006-02-10| 333.42
#2006-02-13| 328.83
#2006-02-14| 332.55
#2006-02-15| 331.23
#2006-02-16| 333.81
#2006-02-17| 337.07
#2006-02-20| .
#2006-02-21| 340.96
#2006-02-22| 337.47
#2006-02-23| 339.80
#2006-02-24| 341.56
#2006-02-27| 344.06
#2006-02-28| 343.55
#2006-03-01| 347.34
#2006-03-02| 348.81
#2006-03-03| 342.83
#2006-03-06| 344.12
#2006-03-07| 336.48
#2006-03-08| 333.83
#2006-03-09| 335.28
#2006-03-10| 337.49
#2006-03-13| 340.92
#2006-03-14| 338.72
#2006-03-15| 343.09
#2006-03-16| 344.10
#2006-03-17| 345.41
#2006-03-20| 347.61
#2006-03-21| 343.78
#2006-03-22| 338.44
#2006-03-23| 336.46
#2006-03-24| 336.12
#2006-03-27| 338.27
#2006-03-28| 337.37
#2006-03-29| 340.07
#2006-03-30| 345.06
#2006-03-31| 350.50
#2006-04-03| 355.74
#2006-04-04| 358.24
#2006-04-05| 361.02
#2006-04-06| 366.02
#2006-04-07| 365.01
#2006-04-10| 365.27
#2006-04-11| 365.66
#2006-04-12| 365.55
#2006-04-13| 368.24
#2006-04-14| .
#2006-04-17| 373.51
#2006-04-18| 377.16
#2006-04-19| 379.41
#2006-04-20| 381.39
#2006-04-21| 381.48
#2006-04-24| 382.52
#2006-04-25| 379.79
#2006-04-26| 383.78
#2006-04-27| 383.68
#2006-04-28| 381.15
#2006-05-01| 383.12
#2006-05-02| 388.38
#2006-05-03| 392.05
#2006-05-04| 392.36
#2006-05-05| 393.39
#2006-05-08| 397.90
#2006-05-09| 394.44
#2006-05-10| 395.29
#2006-05-11| 396.41
#2006-05-12| 391.58
#2006-05-15| 377.38
#2006-05-16| 371.20
#2006-05-17| 374.24
#2006-05-18| 363.97
#2006-05-19| 362.76
#2006-05-22| 344.92
#2006-05-23| 346.53
#2006-05-24| 343.36
#2006-05-25| 338.86
#2006-05-26| 346.31
#2006-05-29| .
#2006-05-30| 345.22
#2006-05-31| 344.46
#2006-06-01| 340.63
#2006-06-02| 343.76
#2006-06-05| 338.07
#2006-06-06| 334.89
#2006-06-07| 324.56
#2006-06-08| 310.11
#2006-06-09| 314.82
#2006-06-12| 311.98
#2006-06-13| 300.80
#2006-06-14| 303.01
#2006-06-15| 305.40
#2006-06-16| 316.16
#2006-06-19| 314.05
#2006-06-20| 306.76
#2006-06-21| 305.39
#2006-06-22| 309.84
#2006-06-23| 309.05
#2006-06-26| 309.52
#2006-06-27| 313.02
#2006-06-28| 313.96
#2006-06-29| 320.34
#2006-06-30| 331.39
#2006-07-03| 333.63
#2006-07-04| .
#2006-07-05| 328.69
#2006-07-06| 329.66
#2006-07-07| 331.33
#2006-07-10| 334.68
#2006-07-11| 333.78
#2006-07-12| 333.45
#2006-07-13| 327.84
#2006-07-14| 321.45
#2006-07-17| 314.70
#2006-07-18| 313.03
#2006-07-19| 314.80
#2006-07-20| 323.95
#2006-07-21| 322.99
#2006-07-24| 321.62
#2006-07-25| 324.42
#2006-07-26| 324.76
#2006-07-27| 330.60
#2006-07-28| 330.71
#2006-07-31| 329.62
#2006-08-01| 327.51
#2006-08-02| 328.68
#2006-08-03| 329.03
#2006-08-04| 330.86
#2006-08-07| 329.33
#2006-08-08| 333.32
#2006-08-09| 338.65
#2006-08-10| 339.36
#2006-08-11| 338.22
#2006-08-14| 338.10
#2006-08-15| 338.50
#2006-08-16| 342.23
#2006-08-17| 342.52
#2006-08-18| 341.43
#2006-08-21| 335.99
#2006-08-22| 338.77
#2006-08-23| 336.96
#2006-08-24| 334.98
#2006-08-25| 335.65
#2006-08-28| 333.11
#2006-08-29| 337.02
#2006-08-30| 339.28
#2006-08-31| 339.49
#2006-09-01| 341.20
#2006-09-04| .
#2006-09-05| 346.91
#2006-09-06| 346.11
#2006-09-07| 344.72
#2006-09-08| 346.21
#2006-09-11| 342.07
#2006-09-12| 340.00
#2006-09-13| 342.22
#2006-09-14| 343.70
#2006-09-15| 345.82
#2006-09-18| 350.73
#2006-09-19| 352.13
#2006-09-20| 351.62
#2006-09-21| 353.19
#2006-09-22| 349.51
#2006-09-25| 350.92
#2006-09-26| 350.67
#2006-09-27| 353.25
#2006-09-28| 354.65
#2006-09-29| 354.88
#2006-10-02| 356.02
#2006-10-03| 356.46
#2006-10-04| 353.07
#2006-10-05| 356.47
#2006-10-06| 356.48
#2006-10-09| 351.67
#2006-10-10| 355.23
#2006-10-11| 356.29
#2006-10-12| 358.65
#2006-10-13| 363.45
#2006-10-16| 364.88
#2006-10-17| 363.45
#2006-10-18| 364.37
#2006-10-19| 364.71
#2006-10-20| 368.25
#2006-10-23| 368.24
#2006-10-24| 368.74
#2006-10-25| 370.28
#2006-10-26| 373.48
#2006-10-27| 371.85
#2006-10-30| 370.33
#2006-10-31| 374.60
#2006-11-01| 379.57
#2006-11-02| 382.24
#2006-11-03| 387.42
#2006-11-06| 387.98
#2006-11-07| 391.81
#2006-11-08| 390.22
#2006-11-09| 390.50
#2006-11-10| 391.11
#2006-11-13| 390.44
#2006-11-14| 393.79
#2006-11-15| 395.80
#2006-11-16| 397.80
#2006-11-17| 398.03
#2006-11-20| 397.39
#2006-11-21| 400.03
#2006-11-22| 405.56
#2006-11-23| .
#2006-11-24| 411.84
#2006-11-27| 414.26
#2006-11-28| 409.12
#2006-11-29| 413.58
#2006-11-30| 418.05
#2006-12-01| 419.73
#2006-12-04| 421.27
#2006-12-05| 421.75
#2006-12-06| 424.85
#2006-12-07| 425.00
#2006-12-08| 422.07
#2006-12-11| 421.20
#2006-12-12| 416.81
#2006-12-13| 416.36
#2006-12-14| 421.71
#2006-12-15| 424.30
#2006-12-18| 426.29
#2006-12-19| 421.92
#2006-12-20| 427.87
#2006-12-21| 426.16
#2006-12-22| 427.40
#2006-12-25| .
#2006-12-26| 427.77
#2006-12-27| 431.22
#2006-12-28| 434.16
#2006-12-29| 437.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 440.06
#2007-01-04| 435.11
#2007-01-05| 429.60
#2007-01-08| 425.77
#2007-01-09| 426.55
#2007-01-10| 420.47
#2007-01-11| 419.31
#2007-01-12| 424.67
#2007-01-15| .
#2007-01-16| 427.99
#2007-01-17| 429.10
#2007-01-18| 433.15
#2007-01-19| 430.55
#2007-01-22| 430.88
#2007-01-23| 431.48
#2007-01-24| 435.31
#2007-01-25| 432.98
#2007-01-26| 430.19
#2007-01-29| 426.00
#2007-01-30| 426.36
#2007-01-31| 424.44
#2007-02-01| 427.60
#2007-02-02| 431.38
#2007-02-05| 433.26
#2007-02-06| 438.32
#2007-02-07| 438.48
#2007-02-08| 438.20
#2007-02-09| 438.17
#2007-02-12| 435.29
#2007-02-13| 435.48
#2007-02-14| 441.45
#2007-02-15| 445.64
#2007-02-16| 446.45
#2007-02-19| .
#2007-02-20| 446.34
#2007-02-21| 448.44
#2007-02-22| 451.56
#2007-02-23| 451.49
#2007-02-26| 456.27
#2007-02-27| 450.47
#2007-02-28| 442.83
#2007-03-01| 438.54
#2007-03-02| 435.96
#2007-03-05| 414.40
#2007-03-06| 423.78
#2007-03-07| 426.83
#2007-03-08| 436.51
#2007-03-09| 438.33
#2007-03-12| 442.91
#2007-03-13| 443.75
#2007-03-14| 435.81
#2007-03-15| 442.67
#2007-03-16| 444.16
#2007-03-19| 447.12
#2007-03-20| 449.25
#2007-03-21| 451.65
#2007-03-22| 456.72
#2007-03-23| 459.29
#2007-03-26| 464.00
#2007-03-27| 462.05
#2007-03-28| 457.24
#2007-03-29| 462.77
#2007-03-30| 465.27
#2007-04-02| 468.34
#2007-04-03| 473.89
#2007-04-04| 481.01
#2007-04-05| 483.70
#2007-04-06| .
#2007-04-09| 492.31
#2007-04-10| 494.27
#2007-04-11| 494.14
#2007-04-12| 495.61
#2007-04-13| 495.33
#2007-04-16| 498.57
#2007-04-17| 493.08
#2007-04-18| 496.53
#2007-04-19| 489.77
#2007-04-20| 500.15
#2007-04-23| 503.44
#2007-04-24| 505.43
#2007-04-25| 505.48
#2007-04-26| 505.13
#2007-04-27| 502.77
#2007-04-30| 499.38
#2007-05-01| 498.78
#2007-05-02| 501.81
#2007-05-03| 505.12
#2007-05-04| 511.97
#2007-05-07| 517.21
#2007-05-08| 516.94
#2007-05-09| 521.20
#2007-05-10| 528.85
#2007-05-11| 530.66
#2007-05-14| 537.88
#2007-05-15| 529.40
#2007-05-16| 535.04
#2007-05-17| 539.76
#2007-05-18| 538.47
#2007-05-21| 544.90
#2007-05-22| 547.32
#2007-05-23| 548.78
#2007-05-24| 545.61
#2007-05-25| 547.07
#2007-05-28| .
#2007-05-29| 553.86
#2007-05-30| 548.06
#2007-05-31| 560.14
#2007-06-01| 563.58
#2007-06-04| 566.93
#2007-06-05| 569.20
#2007-06-06| 566.25
#2007-06-07| 569.49
#2007-06-08| 562.64
#2007-06-11| 563.46
#2007-06-12| 566.68
#2007-06-13| 566.43
#2007-06-14| 573.06
#2007-06-15| 580.54
#2007-06-18| 587.74
#2007-06-19| 590.09
#2007-06-20| 588.24
#2007-06-21| 593.27
#2007-06-22| 594.48
#2007-06-25| 590.85
#2007-06-26| 586.44
#2007-06-27| 582.17
#2007-06-28| 588.00
#2007-06-29| 592.15
#2007-07-02| 600.73
#2007-07-03| 612.00
#2007-07-04| .
#2007-07-05| 627.10
#2007-07-06| 631.26
#2007-07-09| 641.26
#2007-07-10| 643.58
#2007-07-11| 645.22
#2007-07-12| 652.90
#2007-07-13| 659.96
#2007-07-16| 658.27
#2007-07-17| 661.58
#2007-07-18| 660.49
#2007-07-19| 665.41
#2007-07-20| 678.60
#2007-07-23| 692.69
#2007-07-24| 697.77
#2007-07-25| 706.85
#2007-07-26| 694.87
#2007-07-27| 671.30
#2007-07-30| 673.76
#2007-07-31| 692.37
#2007-08-01| 668.16
#2007-08-02| 665.12
#2007-08-03| 668.58
#2007-08-06| 655.69
#2007-08-07| 652.84
#2007-08-08| 670.64
#2007-08-09| 673.84
#2007-08-10| 650.35
#2007-08-13| 646.29
#2007-08-14| 634.66
#2007-08-15| 614.86
#2007-08-16| 566.58
#2007-08-17| 556.64
#2007-08-20| 592.50
#2007-08-21| 594.13
#2007-08-22| 606.61
#2007-08-23| 625.01
#2007-08-24| 628.77
#2007-08-27| 641.77
#2007-08-28| 645.58
#2007-08-29| 644.33
#2007-08-30| 653.61
#2007-08-31| 666.82
#2007-09-03| .
#2007-09-04| 669.99
#2007-09-05| 666.86
#2007-09-06| 676.82
#2007-09-07| 677.89
#2007-09-10| 672.34
#2007-09-11| 673.17
#2007-09-12| 671.66
#2007-09-13| 672.87
#2007-09-14| 681.61
#2007-09-17| 678.60
#2007-09-18| 677.04
#2007-09-19| 693.96
#2007-09-20| 699.97
#2007-09-21| 716.53
#2007-09-24| 717.13
#2007-09-25| 713.99
#2007-09-26| 720.50
#2007-09-27| 732.70
#2007-09-28| 736.33
#2007-10-01| 745.58
#2007-10-02| 749.57
#2007-10-03| 749.56
#2007-10-04| 746.25
#2007-10-05| 750.95
#2007-10-08| 746.97
#2007-10-09| 746.12
#2007-10-10| 752.83
#2007-10-11| 764.86
#2007-10-12| 756.81
#2007-10-15| 759.49
#2007-10-16| 755.20
#2007-10-17| 753.73
#2007-10-18| 752.21
#2007-10-19| 747.54
#2007-10-22| 727.40
#2007-10-23| 743.15
#2007-10-24| 741.41
#2007-10-25| 752.48
#2007-10-26| 765.13
#2007-10-29| 774.30
#2007-10-30| 773.17
#2007-10-31| 775.80
#2007-11-01| 769.44
#2007-11-02| 757.87
#2007-11-05| 752.85
#2007-11-06| 756.50
#2007-11-07| 754.87
#2007-11-08| 733.87
#2007-11-09| 731.28
#2007-11-12| 706.43
#2007-11-13| 709.74
#2007-11-14| 730.04
#2007-11-15| 723.77
#2007-11-16| 713.55
#2007-11-19| 706.92
#2007-11-20| 704.71
#2007-11-21| 682.28
#2007-11-22| .
#2007-11-23| 662.04
#2007-11-26| 674.82
#2007-11-27| 666.75
#2007-11-28| 668.19
#2007-11-29| 679.15
#2007-11-30| 694.84
#2007-12-03| 701.65
#2007-12-04| 703.91
#2007-12-05| 711.41
#2007-12-06| 708.59
#2007-12-07| 707.52
#2007-12-10| 699.66
#2007-12-11| 700.97
#2007-12-12| 697.38
#2007-12-13| 683.45
#2007-12-14| 675.20
#2007-12-17| 645.18
#2007-12-18| 643.45
#2007-12-19| 650.91
#2007-12-20| 642.49
#2007-12-21| 646.98
#2007-12-24| 661.12
#2007-12-25| .
#2007-12-26| 670.56
#2007-12-27| 678.26
#2007-12-28| 686.86
#2007-12-31| 693.80
#2008-01-01| .
#2008-01-02| 689.19
#2008-01-03| 684.72
#2008-01-04| 688.36
#2008-01-07| 677.94
#2008-01-08| 682.15
#2008-01-09| 685.98
#2008-01-10| 685.28
#2008-01-11| 683.40
#2008-01-14| 684.80
#2008-01-15| 684.85
#2008-01-16| 661.35
#2008-01-17| 657.38
#2008-01-18| 650.37
#2008-01-21| .
#2008-01-22| 580.71
#2008-01-23| 581.82
#2008-01-24| 588.58
#2008-01-25| 606.72
#2008-01-28| 588.08
#2008-01-29| 591.07
#2008-01-30| 583.33
#2008-01-31| 585.00
#2008-02-01| 596.23
#2008-02-04| 608.70
#2008-02-05| 608.57
#2008-02-06| 601.97
#2008-02-07| 597.58
#2008-02-08| 596.34
#2008-02-11| 586.10
#2008-02-12| 592.33
#2008-02-13| 594.69
#2008-02-14| 614.20
#2008-02-15| 616.46
#2008-02-18| .
#2008-02-19| 633.25
#2008-02-20| 620.94
#2008-02-21| 628.04
#2008-02-22| 625.83
#2008-02-25| 633.91
#2008-02-26| 638.71
#2008-02-27| 648.72
#2008-02-28| 648.68
#2008-02-29| 647.91
#2008-03-03| 634.33
#2008-03-04| 637.78
#2008-03-05| 638.95
#2008-03-06| 640.89
#2008-03-07| 626.98
#2008-03-10| 608.06
#2008-03-11| 616.51
#2008-03-12| 618.07
#2008-03-13| 599.65
#2008-03-14| 593.75
#2008-03-17| 565.78
#2008-03-18| 570.75
#2008-03-19| 571.57
#2008-03-20| 570.36
#2008-03-21| .
#2008-03-24| 588.47
#2008-03-25| 600.34
#2008-03-26| 602.56
#2008-03-27| 602.50
#2008-03-28| 607.23
#2008-03-31| 604.59
#2008-04-01| 602.42
#2008-04-02| 610.29
#2008-04-03| 610.99
#2008-04-04| 615.51
#2008-04-07| 626.37
#2008-04-08| 622.74
#2008-04-09| 624.62
#2008-04-10| 629.91
#2008-04-11| 632.80
#2008-04-14| 629.14
#2008-04-15| 632.49
#2008-04-16| 638.60
#2008-04-17| 639.04
#2008-04-18| 640.66
#2008-04-21| 642.16
#2008-04-22| 644.00
#2008-04-23| 649.59
#2008-04-24| 650.00
#2008-04-25| 646.49
#2008-04-28| 647.92
#2008-04-29| 641.76
#2008-04-30| 645.38
#2008-05-01| 644.79
#2008-05-02| 652.43
#2008-05-05| 650.57
#2008-05-06| 648.92
#2008-05-07| 650.17
#2008-05-08| 645.80
#2008-05-09| 645.02
#2008-05-12| 642.92
#2008-05-13| 646.66
#2008-05-14| 649.08
#2008-05-15| 656.45
#2008-05-16| 662.23
#2008-05-19| 665.72
#2008-05-20| 657.09
#2008-05-21| 654.43
#2008-05-22| 653.26
#2008-05-23| 646.02
#2008-05-26| .
#2008-05-27| 640.47
#2008-05-28| 640.05
#2008-05-29| 639.48
#2008-05-30| 632.93
#2008-06-02| 637.06
#2008-06-03| 632.58
#2008-06-04| 631.66
#2008-06-05| 634.69
#2008-06-06| 636.11
#2008-06-09| 627.42
#2008-06-10| 611.44
#2008-06-11| 604.56
#2008-06-12| 590.88
#2008-06-13| 591.98
#2008-06-16| 600.95
#2008-06-17| 605.04
#2008-06-18| 610.82
#2008-06-19| 603.29
#2008-06-20| 595.59
#2008-06-23| 582.44
#2008-06-24| 577.34
#2008-06-25| 586.23
#2008-06-26| 582.21
#2008-06-27| 564.47
#2008-06-30| 557.41
#2008-07-01| 540.18
#2008-07-02| 537.70
#2008-07-03| 534.20
#2008-07-04| .
#2008-07-07| 536.53
#2008-07-08| 523.51
#2008-07-09| 531.55
#2008-07-10| 535.80
#2008-07-11| 547.90
#2008-07-14| 547.15
#2008-07-15| 527.19
#2008-07-16| 521.46
#2008-07-17| 531.93
#2008-07-18| 526.41
#2008-07-21| 537.25
#2008-07-22| 537.42
#2008-07-23| 554.23
#2008-07-24| 558.88
#2008-07-25| 552.30
#2008-07-28| 555.30
#2008-07-29| 545.32
#2008-07-30| 549.95
#2008-07-31| 550.42
#2008-08-01| 546.12
#2008-08-04| 539.25
#2008-08-05| 526.71
#2008-08-06| 532.90
#2008-08-07| 531.53
#2008-08-08| 532.87
#2008-08-11| 534.87
#2008-08-12| 526.50
#2008-08-13| 527.25
#2008-08-14| 531.95
#2008-08-15| 525.43
#2008-08-18| 514.85
#2008-08-19| 508.15
#2008-08-20| 512.31
#2008-08-21| 504.52
#2008-08-22| 505.65
#2008-08-25| 504.45
#2008-08-26| 498.05
#2008-08-27| 503.62
#2008-08-28| 505.05
#2008-08-29| 506.81
#2008-09-01| .
#2008-09-02| 483.06
#2008-09-03| 471.66
#2008-09-04| 461.40
#2008-09-05| 450.88
#2008-09-08| 469.94
#2008-09-09| 455.90
#2008-09-10| 454.98
#2008-09-11| 437.79
#2008-09-12| 443.72
#2008-09-15| 425.87
#2008-09-16| 399.09
#2008-09-17| 396.06
#2008-09-18| 380.71
#2008-09-19| 406.10
#2008-09-22| 413.68
#2008-09-23| 413.08
#2008-09-24| 413.67
#2008-09-25| 413.20
#2008-09-26| 404.44
#2008-09-29| 395.02
#2008-09-30| 388.17
#2008-10-01| 391.25
#2008-10-02| 388.16
#2008-10-03| 385.63
#2008-10-06| 352.74
#2008-10-07| 348.76
#2008-10-08| 317.62
#2008-10-09| 317.84
#2008-10-10| 299.86
#2008-10-13| 312.76
#2008-10-14| 331.34
#2008-10-15| 317.45
#2008-10-16| 292.36
#2008-10-17| 288.13
#2008-10-20| 292.41
#2008-10-21| 289.74
#2008-10-22| 272.63
#2008-10-23| 260.42
#2008-10-24| 242.60
#2008-10-27| 225.18
#2008-10-28| 233.05
#2008-10-29| 236.67
#2008-10-30| 260.30
#2008-10-31| 271.52
#2008-11-03| 281.52
#2008-11-04| 287.46
#2008-11-05| 290.34
#2008-11-06| 271.30
#2008-11-07| 277.59
#2008-11-10| 285.25
#2008-11-11| 273.00
#2008-11-12| 266.80
#2008-11-13| 257.74
#2008-11-14| 260.87
#2008-11-17| 255.88
#2008-11-18| 244.68
#2008-11-19| 240.62
#2008-11-20| 226.46
#2008-11-21| 232.10
#2008-11-24| 233.34
#2008-11-25| 237.18
#2008-11-26| 243.12
#2008-11-27| .
#2008-11-28| 254.48
#2008-12-01| 254.04
#2008-12-02| 246.04
#2008-12-03| 249.96
#2008-12-04| 249.04
#2008-12-05| 248.08
#2008-12-08| 263.03
#2008-12-09| 264.16
#2008-12-10| 276.45
#2008-12-11| 279.89
#2008-12-12| 268.49
#2008-12-15| 277.10
#2008-12-16| 280.86
#2008-12-17| 289.15
#2008-12-18| 300.67
#2008-12-19| 301.28
#2008-12-22| 293.06
#2008-12-23| 283.88
#2008-12-24| 285.97
#2008-12-25| .
#2008-12-26| 285.49
#2008-12-29| 290.39
#2008-12-30| 295.29
#2008-12-31| 296.39
#2009-01-01| .
#2009-01-02| 299.23
#2009-01-05| 306.21
#2009-01-06| 311.20
#2009-01-07| 309.36
#2009-01-08| 294.00
#2009-01-09| 294.86
#2009-01-12| 283.98
#2009-01-13| 283.17
#2009-01-14| 284.58
#2009-01-15| 274.28
#2009-01-16| 280.16
#2009-01-19| .
#2009-01-20| 271.57
#2009-01-21| 267.79
#2009-01-22| 268.84
#2009-01-23| 264.52
#2009-01-26| 266.43
#2009-01-27| 268.18
#2009-01-28| 271.17
#2009-01-29| 272.35
#2009-01-30| 274.22
#2009-02-02| 268.77
#2009-02-03| 272.19
#2009-02-04| 277.99
#2009-02-05| 278.13
#2009-02-06| 285.97
#2009-02-09| 288.58
#2009-02-10| 288.17
#2009-02-11| 287.00
#2009-02-12| 280.76
#2009-02-13| 286.99
#2009-02-16| .
#2009-02-17| 272.89
#2009-02-18| 272.57
#2009-02-19| 274.69
#2009-02-20| 265.14
#2009-02-23| 270.42
#2009-02-24| 265.09
#2009-02-25| 265.46
#2009-02-26| 264.18
#2009-02-27| 262.30
#2009-03-02| 250.87
#2009-03-03| 251.92
#2009-03-04| 260.30
#2009-03-05| 258.01
#2009-03-06| 258.18
#2009-03-09| 257.32
#2009-03-10| 264.87
#2009-03-11| 269.78
#2009-03-12| 270.41
#2009-03-13| 275.96
#2009-03-16| 282.45
#2009-03-17| 282.95
#2009-03-18| 285.03
#2009-03-19| 291.08
#2009-03-20| 289.55
#2009-03-23| 302.25
#2009-03-24| 307.26
#2009-03-25| 310.01
#2009-03-26| 315.79
#2009-03-27| 317.44
#2009-03-30| 302.94
#2009-03-31| 307.75
#2009-04-01| 318.06
#2009-04-02| 333.75
#2009-04-03| 335.51
#2009-04-06| 343.98
#2009-04-07| 343.30
#2009-04-08| 338.99
#2009-04-09| 355.61
#2009-04-10| .
#2009-04-13| 366.31
#2009-04-14| 369.87
#2009-04-15| 369.96
#2009-04-16| 371.84
#2009-04-17| 362.10
#2009-04-20| 360.95
#2009-04-21| 364.49
#2009-04-22| 368.66
#2009-04-23| 374.92
#2009-04-24| 379.46
#2009-04-27| 368.65
#2009-04-28| 354.45
#2009-04-29| 366.05
#2009-04-30| 383.21
#2009-05-01| 383.01
#2009-05-04| 400.91
#2009-05-05| 404.15
#2009-05-06| 411.80
#2009-05-07| 416.91
#2009-05-08| 424.95
#2009-05-11| 426.54
#2009-05-12| 421.82
#2009-05-13| 424.39
#2009-05-14| 418.46
#2009-05-15| 424.92
#2009-05-18| 434.32
#2009-05-19| 448.17
#2009-05-20| 454.77
#2009-05-21| 450.61
#2009-05-22| 456.32
#2009-05-25| .
#2009-05-26| 449.88
#2009-05-27| 457.87
#2009-05-28| 459.17
#2009-05-29| 463.36
#2009-06-01| 481.75
#2009-06-02| 479.44
#2009-06-03| 479.16
#2009-06-04| 476.26
#2009-06-05| 479.09
#2009-06-08| 465.54
#2009-06-09| 456.89
#2009-06-10| 465.44
#2009-06-11| 471.61
#2009-06-12| 472.31
#2009-06-15| 457.10
#2009-06-16| 456.35
#2009-06-17| 450.55
#2009-06-18| 445.02
#2009-06-19| 450.32
#2009-06-22| 447.53
#2009-06-23| 437.49
#2009-06-24| 448.16
#2009-06-25| 453.84
#2009-06-26| 459.02
#2009-06-29| 455.43
#2009-06-30| 453.25
#2009-07-01| 462.39
#2009-07-02| 463.36
#2009-07-03| .
#2009-07-06| 463.63
#2009-07-07| 464.81
#2009-07-08| 455.26
#2009-07-09| 456.19
#2009-07-10| 452.14
#2009-07-13| 436.21
#2009-07-14| 448.64
#2009-07-15| 465.29
#2009-07-16| 468.02
#2009-07-17| 475.82
#2009-07-20| 490.91
#2009-07-21| 492.08
#2009-07-22| 492.11
#2009-07-23| 499.19
#2009-07-24| 502.69
#2009-07-27| 510.55
#2009-07-28| 516.73
#2009-07-29| 509.78
#2009-07-30| 514.27
#2009-07-31| 521.72
#2009-08-03| 535.75
#2009-08-04| 532.62
#2009-08-05| 526.87
#2009-08-06| 526.46
#2009-08-07| 524.23
#2009-08-10| 526.97
#2009-08-11| 524.89
#2009-08-12| 523.16
#2009-08-13| 534.23
#2009-08-14| 531.84
#2009-08-17| 508.45
#2009-08-18| 508.38
#2009-08-19| 506.30
#2009-08-20| 512.00
#2009-08-21| 514.36
#2009-08-24| 527.43
#2009-08-25| 526.36
#2009-08-26| 524.32
#2009-08-27| 520.55
#2009-08-28| 522.56
#2009-08-31| 520.37
#2009-09-01| 524.91
#2009-09-02| 520.11
#2009-09-03| 524.53
#2009-09-04| 529.98
#2009-09-07| .
#2009-09-08| 540.27
#2009-09-09| 538.47
#2009-09-10| 540.07
#2009-09-11| 546.47
#2009-09-14| 541.77
#2009-09-15| 548.02
#2009-09-16| 558.20
#2009-09-17| 561.97
#2009-09-18| 565.81
#2009-09-21| 564.37
#2009-09-22| 567.70
#2009-09-23| 560.90
#2009-09-24| 558.04
#2009-09-25| 559.39
#2009-09-28| 552.63
#2009-09-29| 558.32
#2009-09-30| 559.34
#2009-10-01| 558.53
#2009-10-02| 553.61
#2009-10-05| 557.23
#2009-10-06| 563.63
#2009-10-07| 571.08
#2009-10-08| 574.12
#2009-10-09| 575.45
#2009-10-12| 579.32
#2009-10-13| 578.99
#2009-10-14| 587.38
#2009-10-15| 585.13
#2009-10-16| 584.64
#2009-10-19| 589.33
#2009-10-20| 590.96
#2009-10-21| 587.43
#2009-10-22| 580.98
#2009-10-23| 586.75
#2009-10-26| 583.93
#2009-10-27| 573.63
#2009-10-28| 559.50
#2009-10-29| 550.25
#2009-10-30| 550.65
#2009-11-02| 548.73
#2009-11-03| 542.51
#2009-11-04| 557.37
#2009-11-05| 556.22
#2009-11-06| 561.80
#2009-11-09| 569.65
#2009-11-10| 569.31
#2009-11-11| 577.70
#2009-11-12| 574.11
#2009-11-13| 577.55
#2009-11-16| 585.49
#2009-11-17| 581.77
#2009-11-18| 584.21
#2009-11-19| 579.14
#2009-11-20| 577.44
#2009-11-23| 578.15
#2009-11-24| 575.45
#2009-11-25| 579.61
#2009-11-26| .
#2009-11-27| 554.54
#2009-11-30| 566.83
#2009-12-01| 576.17
#2009-12-02| 583.34
#2009-12-03| 587.31
#2009-12-04| 588.24
#2009-12-07| 591.09
#2009-12-08| 590.41
#2009-12-09| 589.46
#2009-12-10| 587.86
#2009-12-11| 593.47
#2009-12-14| 597.01
#2009-12-15| 594.29
#2009-12-16| 592.41
#2009-12-17| 584.98
#2009-12-18| 583.85
#2009-12-21| 582.89
#2009-12-22| 585.71
#2009-12-23| 589.29
#2009-12-24| 596.34
#2009-12-25| .
#2009-12-28| 601.53
#2009-12-29| 604.78
#2009-12-30| 608.16
#2009-12-31| 612.30
#2010-01-01| .
#2010-01-04| 620.90
#2010-01-05| 624.61
#2010-01-06| 629.04
#2010-01-07| 626.07
#2010-01-08| 628.21
#2010-01-11| 634.08
#2010-01-12| 633.29
#2010-01-13| 629.28
#2010-01-14| 634.86
#2010-01-15| 636.51
#2010-01-18| .
#2010-01-19| 634.56
#2010-01-20| 628.14
#2010-01-21| 617.91
#2010-01-22| 603.50
#2010-01-25| 596.78
#2010-01-26| 578.37
#2010-01-27| 569.10
#2010-01-28| 578.12
#2010-01-29| 573.73
#2010-02-01| 572.63
#2010-02-02| 572.06
#2010-02-03| 582.01
#2010-02-04| 572.84
#2010-02-05| 549.66
#2010-02-08| 543.73
#2010-02-09| 553.31
#2010-02-10| 559.16
#2010-02-11| 565.54
#2010-02-12| 565.23
#2010-02-15| .
#2010-02-16| 568.50
#2010-02-17| 574.58
#2010-02-18| 573.38
#2010-02-19| 567.40
#2010-02-22| 573.29
#2010-02-23| 574.25
#2010-02-24| 570.67
#2010-02-25| 564.73
#2010-02-26| 571.74
#2010-03-01| 579.94
#2010-03-02| 586.96
#2010-03-03| 590.56
#2010-03-04| 590.88
#2010-03-05| 599.92
#2010-03-08| 607.99
#2010-03-09| 605.50
#2010-03-10| 607.29
#2010-03-11| 605.80
#2010-03-12| 606.53
#2010-03-15| 599.92
#2010-03-16| 605.65
#2010-03-17| 615.05
#2010-03-18| 615.33
#2010-03-19| 618.79
#2010-03-22| 616.28
#2010-03-23| 617.88
#2010-03-24| 616.84
#2010-03-25| 616.65
#2010-03-26| 620.25
#2010-03-29| 625.50
#2010-03-30| 629.93
#2010-03-31| 631.49
#2010-04-01| 638.66
#2010-04-02| .
#2010-04-05| 638.70
#2010-04-06| 640.00
#2010-04-07| 647.25
#2010-04-08| 643.93
#2010-04-09| 649.77
#2010-04-12| 649.22
#2010-04-13| 644.58
#2010-04-14| 652.34
#2010-04-15| 652.60
#2010-04-16| 647.99
#2010-04-19| 629.48
#2010-04-20| 641.28
#2010-04-21| 650.37
#2010-04-22| 648.15
#2010-04-23| 649.44
#2010-04-26| 657.68
#2010-04-27| 653.10
#2010-04-28| 645.49
#2010-04-29| 649.20
#2010-04-30| 650.62
#2010-05-03| 646.07
#2010-05-04| 639.31
#2010-05-05| 625.22
#2010-05-06| 607.59
#2010-05-07| 591.12
#2010-05-10| 618.55
#2010-05-11| 614.92
#2010-05-12| 615.53
#2010-05-13| 626.42
#2010-05-14| 621.55
#2010-05-17| 604.60
#2010-05-18| 604.33
#2010-05-19| 589.74
#2010-05-20| 569.99
#2010-05-21| 566.23
#2010-05-24| 568.07
#2010-05-25| 538.49
#2010-05-26| 552.17
#2010-05-27| 570.25
#2010-05-28| 581.07
#2010-05-31| .
#2010-06-01| 575.59
#2010-06-02| 574.83
#2010-06-03| 588.35
#2010-06-04| 582.81
#2010-06-07| 569.84
#2010-06-08| 571.69
#2010-06-09| 570.50
#2010-06-10| 576.92
#2010-06-11| 580.91
#2010-06-14| 591.05
#2010-06-15| 593.31
#2010-06-16| 596.90
#2010-06-17| 600.73
#2010-06-18| 604.50
#2010-06-21| 621.65
#2010-06-22| 617.24
#2010-06-23| 612.92
#2010-06-24| 613.90
#2010-06-25| 606.21
#2010-06-28| 610.59
#2010-06-29| 598.18
#2010-06-30| 596.95
#2010-07-01| 591.75
#2010-07-02| 592.05
#2010-07-05| .
#2010-07-06| 600.69
#2010-07-07| 600.57
#2010-07-08| 609.10
#2010-07-09| 616.61
#2010-07-12| 619.44
#2010-07-13| 616.91
#2010-07-14| 625.26
#2010-07-15| 625.14
#2010-07-16| 624.19
#2010-07-19| 623.55
#2010-07-20| 627.34
#2010-07-21| 629.86
#2010-07-22| 630.51
#2010-07-23| 633.17
#2010-07-26| 637.60
#2010-07-27| 638.96
#2010-07-28| 641.28
#2010-07-29| 644.84
#2010-07-30| 647.12
#2010-08-02| 658.98
#2010-08-03| 659.84
#2010-08-04| 662.06
#2010-08-05| 661.60
#2010-08-06| 663.72
#2010-08-09| 669.27
#2010-08-10| 662.48
#2010-08-11| 651.25
#2010-08-12| 646.55
#2010-08-13| 654.77
#2010-08-16| 656.37
#2010-08-17| 663.30
#2010-08-18| 667.78
#2010-08-19| 668.99
#2010-08-20| 668.52
#2010-08-23| 667.17
#2010-08-24| 660.52
#2010-08-25| 652.24
#2010-08-26| 654.60
#2010-08-27| 653.70
#2010-08-30| 657.54
#2010-08-31| 653.54
#2010-09-01| 665.31
#2010-09-02| 672.85
#2010-09-03| 679.41
#2010-09-06| .
#2010-09-07| 680.36
#2010-09-08| 680.84
#2010-09-09| 688.28
#2010-09-10| 692.24
#2010-09-13| 701.92
#2010-09-14| 700.51
#2010-09-15| 701.85
#2010-09-16| 701.40
#2010-09-17| 708.65
#2010-09-20| 713.39
#2010-09-21| 713.09
#2010-09-22| 713.38
#2010-09-23| 712.02
#2010-09-24| 719.03
#2010-09-27| 725.96
#2010-09-28| 726.73
#2010-09-29| 731.92
#2010-09-30| 738.37
#2010-10-01| 743.94
#2010-10-04| 743.02
#2010-10-05| 743.47
#2010-10-06| 755.33
#2010-10-07| 757.53
#2010-10-08| 753.59
#2010-10-11| 758.12
#2010-10-12| 750.46
#2010-10-13| 763.42
#2010-10-14| 774.14
#2010-10-15| 775.59
#2010-10-18| 767.56
#2010-10-19| 762.51
#2010-10-20| 768.55
#2010-10-21| 774.80
#2010-10-22| 779.36
#2010-10-25| 792.37
#2010-10-26| 793.57
#2010-10-27| 780.71
#2010-10-28| 780.97
#2010-10-29| 778.89
#2010-11-01| 788.44
#2010-11-02| 789.86
#2010-11-03| 790.87
#2010-11-04| 799.71
#2010-11-05| 803.14
#2010-11-08| 805.22
#2010-11-09| 807.51
#2010-11-10| 806.19
#2010-11-11| 804.41
#2010-11-12| 783.88
#2010-11-15| 773.07
#2010-11-16| 767.44
#2010-11-17| 761.14
#2010-11-18| 773.57
#2010-11-19| 778.38
#2010-11-22| 780.97
#2010-11-23| 764.45
#2010-11-24| 764.31
#2010-11-25| .
#2010-11-26| 752.77
#2010-11-29| 755.34
#2010-11-30| 763.41
#2010-12-01| 775.21
#2010-12-02| 782.64
#2010-12-03| 785.72
#2010-12-06| 789.11
#2010-12-07| 793.81
#2010-12-08| 782.27
#2010-12-09| 783.60
#2010-12-10| 781.00
#2010-12-13| 787.81
#2010-12-14| 796.25
#2010-12-15| 794.18
#2010-12-16| 790.93
#2010-12-17| 789.44
#2010-12-20| 782.36
#2010-12-21| 791.09
#2010-12-22| 794.00
#2010-12-23| 796.97
#2010-12-24| .
#2010-12-27| 792.55
#2010-12-28| 792.70
#2010-12-29| 798.23
#2010-12-30| 808.51
#2010-12-31| 814.12
#2011-01-03| 824.29
#2011-01-04| 830.94
#2011-01-05| 826.82
#2011-01-06| 831.04
#2011-01-07| 820.86
#2011-01-10| 820.07
#2011-01-11| 826.50
#2011-01-12| 834.84
#2011-01-13| 837.73
#2011-01-14| 840.47
#2011-01-17| .
#2011-01-18| 840.57
#2011-01-19| 845.27
#2011-01-20| 835.12
#2011-01-21| 828.52
#2011-01-24| 828.26
#2011-01-25| 827.37
#2011-01-26| 831.30
#2011-01-27| 833.69
#2011-01-28| 825.22
#2011-01-31| 818.34
#2011-02-01| 822.07
#2011-02-02| 826.29
#2011-02-03| 824.89
#2011-02-04| 824.99
#2011-02-07| 830.45
#2011-02-08| 833.11
#2011-02-09| 825.88
#2011-02-10| 815.21
#2011-02-11| 800.36
#2011-02-14| 810.08
#2011-02-15| 810.43
#2011-02-16| 811.73
#2011-02-17| 812.20
#2011-02-18| 822.47
#2011-02-21| .
#2011-02-22| 801.38
#2011-02-23| 786.81
#2011-02-24| 771.44
#2011-02-25| 778.98
#2011-02-28| 780.89
#2011-03-01| 785.54
#2011-03-02| 782.06
#2011-03-03| 797.41
#2011-03-04| 802.93
#2011-03-07| 798.58
#2011-03-08| 808.39
#2011-03-09| 810.78
#2011-03-10| 804.22
#2011-03-11| 795.00
#2011-03-14| 794.15
#2011-03-15| 767.59
#2011-03-16| 776.87
#2011-03-17| 771.43
#2011-03-18| 787.55
#2011-03-21| 801.10
#2011-03-22| 809.22
#2011-03-23| 813.36
#2011-03-24| 823.65
#2011-03-25| 823.96
#2011-03-28| 820.34
#2011-03-29| 822.70
#2011-03-30| 830.46
#2011-03-31| 835.76
#2011-04-01| 847.43
#2011-04-04| 852.32
#2011-04-05| 856.42
#2011-04-06| 866.84
#2011-04-07| 873.71
#2011-04-08| 879.10
#2011-04-11| 882.68
#2011-04-12| 865.21
#2011-04-13| 874.02
#2011-04-14| 880.47
#2011-04-15| 881.27
#2011-04-18| 873.16
#2011-04-19| 870.85
#2011-04-20| 889.54
#2011-04-21| 899.55
#2011-04-22| .
#2011-04-25| 902.01
#2011-04-26| 897.02
#2011-04-27| 896.61
#2011-04-28| 902.31
#2011-04-29| 901.35
#2011-05-02| 905.74
#2011-05-03| 895.62
#2011-05-04| 893.01
#2011-05-05| 893.27
#2011-05-06| 884.42
#2011-05-09| 884.08
#2011-05-10| 883.98
#2011-05-11| 889.37
#2011-05-12| 877.81
#2011-05-13| 877.08
#2011-05-16| 868.82
#2011-05-17| 863.97
#2011-05-18| 871.79
#2011-05-19| 868.61
#2011-05-20| 863.22
#2011-05-23| 838.42
#2011-05-24| 846.03
#2011-05-25| 837.68
#2011-05-26| 854.78
#2011-05-27| 859.12
#2011-05-30| .
#2011-05-31| 886.57
#2011-06-01| 890.98
#2011-06-02| 882.74
#2011-06-03| 883.87
#2011-06-06| 883.21
#2011-06-07| 877.20
#2011-06-08| 868.37
#2011-06-09| 862.45
#2011-06-10| 854.59
#2011-06-13| 846.00
#2011-06-14| 854.92
#2011-06-15| 856.07
#2011-06-16| 838.60
#2011-06-17| 846.01
#2011-06-20| 834.66
#2011-06-21| 839.96
#2011-06-22| 849.55
#2011-06-23| 841.72
#2011-06-24| 849.71
#2011-06-27| 846.06
#2011-06-28| 847.14
#2011-06-29| 861.13
#2011-06-30| 873.71
#2011-07-01| 880.90
#2011-07-04| .
#2011-07-05| 895.72
#2011-07-06| 894.12
#2011-07-07| 899.36
#2011-07-08| 895.84
#2011-07-11| 883.80
#2011-07-12| 861.31
#2011-07-13| 873.79
#2011-07-14| 875.19
#2011-07-15| 882.91
#2011-07-18| 882.81
#2011-07-19| 887.72
#2011-07-20| 894.09
#2011-07-21| 893.31
#2011-07-22| 903.70
#2011-07-25| 895.34
#2011-07-26| 908.98
#2011-07-27| 915.96
#2011-07-28| 914.48
#2011-07-29| 901.35
#2011-08-01| 910.41
#2011-08-02| 898.05
#2011-08-03| 880.80
#2011-08-04| 856.80
#2011-08-05| 815.07
#2011-08-08| 768.03
#2011-08-09| 751.42
#2011-08-10| 767.21
#2011-08-11| 778.57
#2011-08-12| 780.55
#2011-08-15| 793.59
#2011-08-16| 805.70
#2011-08-17| 808.44
#2011-08-18| 793.48
#2011-08-19| 755.73
#2011-08-22| 735.34
#2011-08-23| 754.94
#2011-08-24| 745.46
#2011-08-25| 735.94
#2011-08-26| 738.14
#2011-08-29| 757.62
#2011-08-30| 766.24
#2011-08-31| 780.65
#2011-09-01| 779.50
#2011-09-02| 777.61
#2011-09-05| .
#2011-09-06| 744.21
#2011-09-07| 759.00
#2011-09-08| 759.65
#2011-09-09| 749.82
#2011-09-12| 739.53
#2011-09-13| 731.95
#2011-09-14| 704.13
#2011-09-15| 710.16
#2011-09-16| 730.88
#2011-09-19| 707.88
#2011-09-20| 707.99
#2011-09-21| 709.70
#2011-09-22| 671.57
#2011-09-23| 647.67
#2011-09-26| 609.20
#2011-09-27| 637.10
#2011-09-28| 636.64
#2011-09-29| 641.30
#2011-09-30| 636.68
#2011-10-03| 616.77
#2011-10-04| 603.40
#2011-10-05| 603.11
#2011-10-06| 618.06
#2011-10-07| 636.27
#2011-10-10| 646.00
#2011-10-11| 662.49
#2011-10-12| 676.97
#2011-10-13| 694.12
#2011-10-14| 693.37
#2011-10-17| 708.52
#2011-10-18| 687.02
#2011-10-19| 693.43
#2011-10-20| 672.64
#2011-10-21| 682.89
#2011-10-24| 704.19
#2011-10-25| 705.78
#2011-10-26| 712.35
#2011-10-27| 735.77
#2011-10-28| 742.44
#2011-10-31| 734.83
#2011-11-01| 721.32
#2011-11-02| 726.37
#2011-11-03| 716.97
#2011-11-04| 735.23
#2011-11-07| 733.91
#2011-11-08| 735.03
#2011-11-09| 732.88
#2011-11-10| 704.21
#2011-11-11| 714.25
#2011-11-14| 723.32
#2011-11-15| 717.47
#2011-11-16| 706.17
#2011-11-17| 708.80
#2011-11-18| 693.41
#2011-11-21| 673.75
#2011-11-22| 671.57
#2011-11-23| 653.74
#2011-11-24| .
#2011-11-25| 646.80
#2011-11-28| 659.12
#2011-11-29| 668.47
#2011-11-30| 671.76
#2011-12-01| 695.20
#2011-12-02| 696.60
#2011-12-05| 697.18
#2011-12-06| 685.18
#2011-12-07| 690.53
#2011-12-08| 683.08
#2011-12-09| 672.20
#2011-12-12| 667.88
#2011-12-13| 660.62
#2011-12-14| 654.19
#2011-12-15| 644.45
#2011-12-16| 650.25
#2011-12-19| 628.86
#2011-12-20| 637.70
#2011-12-21| 651.62
#2011-12-22| 651.10
#2011-12-23| 660.58
#2011-12-26| .
#2011-12-27| 654.63
#2011-12-28| 653.51
#2011-12-29| 658.33
#2011-12-30| 660.38
#2012-01-02| .
#2012-01-03| 668.96
#2012-01-04| 669.97
#2012-01-05| 671.44
#2012-01-06| 665.27
#2012-01-09| 669.64
#2012-01-10| 681.32
#2012-01-11| 681.55
#2012-01-12| 682.69
#2012-01-13| 683.62
#2012-01-16| .
#2012-01-17| 697.15
#2012-01-18| 698.17
#2012-01-19| 704.63
#2012-01-20| 706.44
#2012-01-23| 709.04
#2012-01-24| 708.71
#2012-01-25| 708.39
#2012-01-26| 720.14
#2012-01-27| 719.64
#2012-01-30| 717.91
#2012-01-31| 728.03
#2012-02-01| 736.63
#2012-02-02| 750.48
#2012-02-03| 755.36
#2012-02-06| 754.69
#2012-02-07| 759.99
#2012-02-08| 778.26
#2012-02-09| 785.45
#2012-02-10| 776.05
#2012-02-13| 778.79
#2012-02-14| 773.68
#2012-02-15| 786.71
#2012-02-16| 777.09
#2012-02-17| 785.54
#2012-02-20| .
#2012-02-21| 788.66
#2012-02-22| 792.20
#2012-02-23| 787.11
#2012-02-24| 793.08
#2012-02-27| 788.25
#2012-02-28| 794.32
#2012-02-29| 801.15
#2012-03-01| 796.23
#2012-03-02| 803.58
#2012-03-05| 792.08
#2012-03-06| 773.97
#2012-03-07| 773.56
#2012-03-08| 781.63
#2012-03-09| 784.95
#2012-03-12| 776.18
#2012-03-13| 781.10
#2012-03-14| 782.83
#2012-03-15| 782.26
#2012-03-16| 785.48
#2012-03-19| 779.27
#2012-03-20| 772.39
#2012-03-21| 767.24
#2012-03-22| 763.70
#2012-03-23| 762.72
#2012-03-26| 760.76
#2012-03-27| 767.91
#2012-03-28| 762.28
#2012-03-29| 752.18
#2012-03-30| 756.50
#2012-04-02| 757.02
#2012-04-03| 757.24
#2012-04-04| 748.14
#2012-04-05| 746.37
#2012-04-06| .
#2012-04-09| 741.08
#2012-04-10| 737.22
#2012-04-11| 736.73
#2012-04-12| 744.41
#2012-04-13| 749.93
#2012-04-16| 746.10
#2012-04-17| 743.62
#2012-04-18| 745.17
#2012-04-19| 745.13
#2012-04-20| 741.79
#2012-04-23| 732.95
#2012-04-24| 733.80
#2012-04-25| 736.18
#2012-04-26| 736.31
#2012-04-27| 734.87
#2012-04-30| 738.56
#2012-05-01| 738.72
#2012-05-02| 746.39
#2012-05-03| 744.43
#2012-05-04| 742.37
#2012-05-07| 731.56
#2012-05-08| 731.82
#2012-05-09| 718.81
#2012-05-10| 715.65
#2012-05-11| 706.38
#2012-05-14| 690.81
#2012-05-15| 690.84
#2012-05-16| 673.90
#2012-05-17| 675.32
#2012-05-18| 656.93
#2012-05-21| 661.56
#2012-05-22| 672.87
#2012-05-23| 659.44
#2012-05-24| 657.51
#2012-05-25| 657.21
#2012-05-28| .
#2012-05-29| 679.47
#2012-05-30| 667.50
#2012-05-31| 668.78
#2012-06-01| 656.76
#2012-06-04| 637.65
#2012-06-05| 642.42
#2012-06-06| 652.51
#2012-06-07| 656.38
#2012-06-08| 653.18
#2012-06-11| 666.19
#2012-06-12| 666.14
#2012-06-13| 669.39
#2012-06-14| 666.68
#2012-06-15| 672.88
#2012-06-18| 680.92
#2012-06-19| 685.17
#2012-06-20| 692.30
#2012-06-21| 689.33
#2012-06-22| 683.36
#2012-06-25| 677.78
#2012-06-26| 678.01
#2012-06-27| 680.57
#2012-06-28| 676.06
#2012-06-29| 691.56
#2012-07-02| 698.28
#2012-07-03| 709.23
#2012-07-04| .
#2012-07-05| 711.66
#2012-07-06| 710.22
#2012-07-09| 703.02
#2012-07-10| 704.13
#2012-07-11| 704.58
#2012-07-12| 692.86
#2012-07-13| 697.07
#2012-07-16| 697.08
#2012-07-17| 696.86
#2012-07-18| 691.19
#2012-07-19| 694.98
#2012-07-20| 691.30
#2012-07-23| 673.35
#2012-07-24| 670.45
#2012-07-25| 665.20
#2012-07-26| 668.51
#2012-07-27| 679.73
#2012-07-30| 681.05
#2012-07-31| 686.92
#2012-08-01| 692.78
#2012-08-02| 688.92
#2012-08-03| 689.75
#2012-08-06| 695.96
#2012-08-07| 699.88
#2012-08-08| 702.24
#2012-08-09| 709.11
#2012-08-10| 708.09
#2012-08-13| 706.32
#2012-08-14| 708.36
#2012-08-15| 705.77
#2012-08-16| 708.48
#2012-08-17| 709.76
#2012-08-20| 709.18
#2012-08-21| 714.23
#2012-08-22| 711.51
#2012-08-23| 718.13
#2012-08-24| 712.89
#2012-08-27| 709.93
#2012-08-28| 705.74
#2012-08-29| 704.05
#2012-08-30| 699.60
#2012-08-31| 701.98
#2012-09-03| .
#2012-09-04| 708.18
#2012-09-05| 702.95
#2012-09-06| 704.30
#2012-09-07| 715.86
#2012-09-10| 720.22
#2012-09-11| 718.98
#2012-09-12| 726.79
#2012-09-13| 726.86
#2012-09-14| 744.07
#2012-09-17| 747.45
#2012-09-18| 746.51
#2012-09-19| 752.24
#2012-09-20| 745.91
#2012-09-21| 755.67
#2012-09-24| 753.91
#2012-09-25| 752.18
#2012-09-26| 740.46
#2012-09-27| 746.47
#2012-09-28| 753.95
#2012-10-01| 756.79
#2012-10-02| 755.72
#2012-10-03| 755.02
#2012-10-04| 759.70
#2012-10-05| 765.72
#2012-10-08| 761.35
#2012-10-09| 760.54
#2012-10-10| 758.86
#2012-10-11| 761.10
#2012-10-12| 766.21
#2012-10-15| 767.83
#2012-10-16| 772.91
#2012-10-17| 777.76
#2012-10-18| 776.91
#2012-10-19| 774.08
#2012-10-22| 779.17
#2012-10-23| 777.78
#2012-10-24| 781.45
#2012-10-25| 774.62
#2012-10-26| 760.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 769.68
#2012-11-01| 780.02
#2012-11-02| 783.36
#2012-11-05| 784.29
#2012-11-06| 788.34
#2012-11-07| 793.63
#2012-11-08| 786.15
#2012-11-09| 785.56
#2012-11-12| 784.90
#2012-11-13| 776.83
#2012-11-14| 775.43
#2012-11-15| 771.04
#2012-11-16| 765.68
#2012-11-19| 775.01
#2012-11-20| 776.81
#2012-11-21| 775.48
#2012-11-22| .
#2012-11-23| 787.28
#2012-11-26| 789.29
#2012-11-27| 784.21
#2012-11-28| 783.17
#2012-11-29| 791.19
#2012-11-30| 796.31
#2012-12-03| 797.67
#2012-12-04| 801.96
#2012-12-05| 808.85
#2012-12-06| 807.93
#2012-12-07| 811.59
#2012-12-10| 815.62
#2012-12-11| 811.62
#2012-12-12| 822.01
#2012-12-13| 825.30
#2012-12-14| 826.56
#2012-12-17| 824.93
#2012-12-18| 827.78
#2012-12-19| 831.01
#2012-12-20| 825.43
#2012-12-21| 820.52
#2012-12-24| 823.16
#2012-12-25| 824.10
#2012-12-26| 827.79
#2012-12-27| 834.10
#2012-12-28| 838.66
#2012-12-31| 839.17
#2013-01-01| 839.78
#2013-01-02| 858.36
#2013-01-03| 863.58
#2013-01-04| 864.24
#2013-01-07| 872.59
#2013-01-08| 868.22
#2013-01-09| 877.73
#2013-01-10| 880.55
#2013-01-11| 877.94
#2013-01-14| 882.15
#2013-01-15| 876.84
#2013-01-16| 872.69
#2013-01-17| 864.22
#2013-01-18| 873.29
#2013-01-21| 875.18
#2013-01-22| 873.96
#2013-01-23| 872.01
#2013-01-24| 865.64
#2013-01-25| 860.82
#2013-01-28| 852.48
#2013-01-29| 858.48
#2013-01-30| 856.79
#2013-01-31| 855.29
#2013-02-01| 859.39
#2013-02-04| 861.30
#2013-02-05| 857.00
#2013-02-06| 862.47
#2013-02-07| 855.64
#2013-02-08| 855.10
#2013-02-11| 854.03
#2013-02-12| 853.88
#2013-02-13| 858.98
#2013-02-14| 864.89
#2013-02-15| 870.45
#2013-02-18| 870.08
#2013-02-19| 868.70
#2013-02-20| 874.89
#2013-02-21| 862.26
#2013-02-22| 863.94
#2013-02-25| 860.64
#2013-02-26| 855.62
#2013-02-27| 866.95
#2013-02-28| 874.67
#2013-03-01| 875.41
#2013-03-04| 864.97
#2013-03-05| 878.42
#2013-03-06| 887.12
#2013-03-07| 885.35
#2013-03-08| 887.84
#2013-03-11| 886.63
#2013-03-12| 884.05
#2013-03-13| 879.66
#2013-03-14| 881.13
#2013-03-15| 879.82
#2013-03-18| 866.62
#2013-03-19| 866.76
#2013-03-20| 866.54
#2013-03-21| 864.40
#2013-03-22| 862.13
#2013-03-25| 871.78
#2013-03-26| 876.43
#2013-03-27| 877.82
#2013-03-28| 878.72
#2013-03-29| 882.67
#2013-04-01| 878.34
#2013-04-02| 876.15
#2013-04-03| 868.31
#2013-04-04| 866.25
#2013-04-05| 854.84
#2013-04-08| 850.83
#2013-04-09| 854.42
#2013-04-10| 865.03
#2013-04-11| 873.09
#2013-04-12| 875.81
#2013-04-15| 870.59
#2013-04-16| 872.45
#2013-04-17| 874.90
#2013-04-18| 875.66
#2013-04-19| 889.09
#2013-04-22| 894.31
#2013-04-23| 891.15
#2013-04-24| 903.33
#2013-04-25| 905.45
#2013-04-26| 902.66
#2013-04-29| 906.68
#2013-04-30| 916.50
#2013-05-01| 918.07
#2013-05-02| 918.03
#2013-05-03| 919.65
#2013-05-06| 926.96
#2013-05-07| 935.43
#2013-05-08| 941.26
#2013-05-09| 941.60
#2013-05-10| 934.92
#2013-05-13| 929.40
#2013-05-14| 932.78
#2013-05-15| 935.44
#2013-05-16| 936.11
#2013-05-17| 935.78
#2013-05-20| 942.07
#2013-05-21| 940.52
#2013-05-22| 937.87
#2013-05-23| 916.68
#2013-05-24| 922.85
#2013-05-27| 930.10
#2013-05-28| 937.14
#2013-05-29| 935.06
#2013-05-30| 930.27
#2013-05-31| 924.69
#2013-06-03| 901.18
#2013-06-04| 906.15
#2013-06-05| 898.43
#2013-06-06| 887.34
#2013-06-07| 888.91
#2013-06-10| 885.61
#2013-06-11| 863.82
#2013-06-12| 866.29
#2013-06-13| 849.43
#2013-06-14| 860.77
#2013-06-17| 864.06
#2013-06-18| 864.70
#2013-06-19| 859.13
#2013-06-20| 824.39
#2013-06-21| 813.68
#2013-06-24| 780.84
#2013-06-25| 777.65
#2013-06-26| 795.43
#2013-06-27| 804.04
#2013-06-28| 815.30
#2013-07-01| 822.90
#2013-07-02| 820.82
#2013-07-03| 798.47
#2013-07-04| 799.17
#2013-07-05| 797.94
#2013-07-08| 782.95
#2013-07-09| 783.97
#2013-07-10| 785.47
#2013-07-11| 808.90
#2013-07-12| 812.47
#2013-07-15| 822.81
#2013-07-16| 829.76
#2013-07-17| 830.39
#2013-07-18| 833.20
#2013-07-19| 822.03
#2013-07-22| 828.35
#2013-07-23| 838.25
#2013-07-24| 838.16
#2013-07-25| 831.33
#2013-07-26| 827.24
#2013-07-29| 816.28
#2013-07-30| 811.58
#2013-07-31| 806.46
#2013-08-01| 808.43
#2013-08-02| 811.07
#2013-08-05| 819.23
#2013-08-06| 819.94
#2013-08-07| 817.54
#2013-08-08| 824.39
#2013-08-09| 827.03
#2013-08-12| 829.22
#2013-08-13| 838.14
#2013-08-14| 835.69
#2013-08-15| 829.34
#2013-08-16| 825.26
#2013-08-19| 811.73
#2013-08-20| 792.15
#2013-08-21| 786.53
#2013-08-22| 776.47
#2013-08-23| 777.25
#2013-08-26| 777.38
#2013-08-27| 756.31
#2013-08-28| 746.84
#2013-08-29| 760.76
#2013-08-30| 766.23
#2013-09-02| 773.87
#2013-09-03| 775.74
#2013-09-04| 771.48
#2013-09-05| 772.40
#2013-09-06| 777.46
#2013-09-09| 788.70
#2013-09-10| 800.25
#2013-09-11| 807.14
#2013-09-12| 812.20
#2013-09-13| 813.11
#2013-09-16| 824.91
#2013-09-17| 823.51
#2013-09-18| 821.20
#2013-09-19| 842.98
#2013-09-20| 839.25
#2013-09-23| 835.59
#2013-09-24| 833.86
#2013-09-25| 836.06
#2013-09-26| 841.28
#2013-09-27| 840.23
#2013-09-30| 835.83
#2013-10-01| 838.18
#2013-10-02| 839.61
#2013-10-03| 847.72
#2013-10-04| 849.92
#2013-10-07| 847.34
#2013-10-08| 853.59
#2013-10-09| 851.93
#2013-10-10| 856.56
#2013-10-11| 865.02
#2013-10-14| 860.05
#2013-10-15| 864.23
#2013-10-16| 863.10
#2013-10-17| 866.39
#2013-10-18| 873.14
#2013-10-21| 876.62
#2013-10-22| 879.44
#2013-10-23| 870.82
#2013-10-24| 874.38
#2013-10-25| 870.11
#2013-10-28| 870.97
#2013-10-29| 871.17
#2013-10-30| 877.32
#2013-10-31| 874.40
#2013-11-01| 872.10
#2013-11-04| 870.61
#2013-11-05| 866.55
#2013-11-06| 866.89
#2013-11-07| 859.83
#2013-11-08| 848.59
#2013-11-11| 839.84
#2013-11-12| 839.33
#2013-11-13| 834.47
#2013-11-14| 848.47
#2013-11-15| 855.98
#2013-11-18| 867.11
#2013-11-19| 865.21
#2013-11-20| 864.56
#2013-11-21| 856.90
#2013-11-22| 857.89
#2013-11-25| 861.82
#2013-11-26| 857.29
#2013-11-27| 858.88
#2013-11-28| 862.49
#2013-11-29| 867.47
#2013-12-02| 865.25
#2013-12-03| 859.91
#2013-12-04| 859.34
#2013-12-05| 860.09
#2013-12-06| 855.90
#2013-12-09| 856.67
#2013-12-10| 855.72
#2013-12-11| 846.33
#2013-12-12| 839.36
#2013-12-13| 842.82
#2013-12-16| 838.83
#2013-12-17| 837.55
#2013-12-18| 841.32
#2013-12-19| 832.94
#2013-12-20| 832.46
#2013-12-23| 836.16
#2013-12-24| 841.63
#2013-12-25| 840.20
#2013-12-26| 838.55
#2013-12-27| 841.85
#2013-12-30| 847.72
#2013-12-31| 850.27
#2014-01-01| 850.64
#2014-01-02| 843.54
#2014-01-03| 838.61
#2014-01-06| 830.86
#2014-01-07| 833.56
#2014-01-08| 840.03
#2014-01-09| 834.38
#2014-01-10| 835.07
#2014-01-13| 841.48
#2014-01-14| 840.25
#2014-01-15| 841.35
#2014-01-16| 844.08
#2014-01-17| 843.20
#2014-01-20| 843.91
#2014-01-21| 848.89
#2014-01-22| 851.52
#2014-01-23| 846.51
#2014-01-24| 834.72
#2014-01-27| 820.83
#2014-01-28| 828.03
#2014-01-29| 831.85
#2014-01-30| 831.54
#2014-01-31| 831.80
#2014-02-03| 827.22
#2014-02-04| 820.07
#2014-02-05| 819.14
#2014-02-06| 826.62
#2014-02-07| 832.72
#2014-02-10| 838.93
#2014-02-11| 844.57
#2014-02-12| 852.21
#2014-02-13| 847.52
#2014-02-14| 854.50
#2014-02-17| 859.61
#2014-02-18| 855.13
#2014-02-19| 858.81
#2014-02-20| 854.53
#2014-02-21| 858.31
#2014-02-24| 857.38
#2014-02-25| 852.89
#2014-02-26| 857.38
#2014-02-27| 860.46
#2014-02-28| 864.90
#2014-03-03| 855.30
#2014-03-04| 862.34
#2014-03-05| 870.27
#2014-03-06| 877.78
#2014-03-07| 872.31
#2014-03-10| 866.04
#2014-03-11| 873.31
#2014-03-12| 861.47
#2014-03-13| 864.21
#2014-03-14| 857.12
#2014-03-17| 861.45
#2014-03-18| 868.53
#2014-03-19| 869.04
#2014-03-20| 857.25
#2014-03-21| 859.74
#2014-03-24| 857.61
#2014-03-25| 858.64
#2014-03-26| 868.73
#2014-03-27| 863.45
#2014-03-28| 867.83
#2014-03-31| 876.40
#2014-04-01| 887.57
#2014-04-02| 898.53
#2014-04-03| 900.02
#2014-04-04| 900.34
#2014-04-07| 891.93
#2014-04-08| 899.20
#2014-04-09| 906.69
#2014-04-10| 914.12
#2014-04-11| 905.93
#2014-04-14| 898.43
#2014-04-15| 890.09
#2014-04-16| 895.43
#2014-04-17| 903.00
#2014-04-18| 904.20
#2014-04-21| 904.22
#2014-04-22| 907.79
#2014-04-23| 903.54
#2014-04-24| 902.99
#2014-04-25| 890.98
#2014-04-28| 886.60
#2014-04-29| 891.58
#2014-04-30| 885.89
#2014-05-01| 886.46
#2014-05-02| 895.34
#2014-05-05| 894.77
#2014-05-06| 894.58
#2014-05-07| 890.39
#2014-05-08| 889.98
#2014-05-09| 885.29
#2014-05-12| 889.90
#2014-05-13| 898.63
#2014-05-14| 902.89
#2014-05-15| 900.79
#2014-05-16| 896.60
#2014-05-19| 899.44
#2014-05-20| 894.21
#2014-05-21| 894.88
#2014-05-22| 905.27
#2014-05-23| 911.27
#2014-05-26| 914.58
#2014-05-27| 911.82
#2014-05-28| 917.59
#2014-05-29| 916.45
#2014-05-30| 916.69
#2014-06-02| 914.50
#2014-06-03| 916.59
#2014-06-04| 917.21
#2014-06-05| 925.14
#2014-06-06| 930.06
#2014-06-09| 933.54
#2014-06-10| 939.13
#2014-06-11| 939.22
#2014-06-12| 942.54
#2014-06-13| 938.77
#2014-06-16| 934.47
#2014-06-17| 931.25
#2014-06-18| 929.52
#2014-06-19| 933.94
#2014-06-20| 931.42
#2014-06-23| 922.28
#2014-06-24| 925.66
#2014-06-25| 923.13
#2014-06-26| 927.86
#2014-06-27| 927.60
#2014-06-30| 937.58
#2014-07-01| 938.50
#2014-07-02| 943.68
#2014-07-03| 951.85
#2014-07-04| 957.43
#2014-07-07| 960.43
#2014-07-08| 960.99
#2014-07-09| 956.58
#2014-07-10| 956.03
#2014-07-11| 951.41
#2014-07-14| 956.68
#2014-07-15| 956.97
#2014-07-16| 960.78
#2014-07-17| 958.23
#2014-07-18| 958.33
#2014-07-21| 958.14
#2014-07-22| 966.80
#2014-07-23| 971.51
#2014-07-24| 973.46
#2014-07-25| 973.96
#2014-07-28| 972.65
#2014-07-29| 963.60
#2014-07-30| 962.79
#2014-07-31| 959.06
#2014-08-01| 955.62
#2014-08-04| 964.98
#2014-08-05| 959.61
#2014-08-06| 953.40
#2014-08-07| 947.68
#2014-08-08| 940.85
#2014-08-11| 955.65
#2014-08-12| 959.75
#2014-08-13| 967.60
#2014-08-14| 965.12
#2014-08-15| 964.79
#2014-08-18| 965.35
#2014-08-19| 973.22
#2014-08-20| 969.64
#2014-08-21| 969.03
#2014-08-22| 975.50
#2014-08-25| 979.30
#2014-08-26| 982.23
#2014-08-27| 986.14
#2014-08-28| 979.44
#2014-08-29| 983.85
#2014-09-01| 987.16
#2014-09-02| 987.94
#2014-09-03| 996.21
#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| 983.15
#2014-09-12| 977.61
#2014-09-15| 969.35
#2014-09-16| 962.29
#2014-09-17| 968.41
#2014-09-18| 963.88
#2014-09-19| 967.85
#2014-09-22| 954.71
#2014-09-23| 950.87
#2014-09-24| 953.58
#2014-09-25| 946.32
#2014-09-26| 938.12
#2014-09-29| 926.88
#2014-09-30| 925.45
#2014-10-01| 923.61
#2014-10-02| 923.83
#2014-10-03| 929.10
#2014-10-06| 934.39
#2014-10-07| 936.35
#2014-10-08| 929.58
#2014-10-09| 928.59
#2014-10-10| 915.61
#2014-10-13| 904.50
#2014-10-14| 904.35
#2014-10-15| 902.19
#2014-10-16| 892.42
#2014-10-17| 894.93
#2014-10-20| 902.48
#2014-10-21| 903.44
#2014-10-22| 911.71
#2014-10-23| 906.97
#2014-10-24| 907.84
#2014-10-27| 900.43
#2014-10-28| 912.56
#2014-10-29| 919.74
#2014-10-30| 917.41
#2014-10-31| 918.78
#2014-11-03| 918.02
#2014-11-04| 918.33
#2014-11-05| 913.31
#2014-11-06| 904.61
#2014-11-07| 902.58
#2014-11-10| 910.75
#2014-11-11| 904.25
#2014-11-12| 908.03
#2014-11-13| 907.88
#2014-11-14| 905.58
#2014-11-17| 894.64
#2014-11-18| 893.22
#2014-11-19| 894.36
#2014-11-20| 890.81
#2014-11-21| 899.95
#2014-11-24| 910.54
#2014-11-25| 909.23
#2014-11-26| 912.56
#2014-11-27| 912.99
#2014-11-28| 908.96
#2014-12-01| 895.67
#2014-12-02| 899.53
#2014-12-03| 904.66
#2014-12-04| 908.05
#2014-12-05| 904.30
#2014-12-08| 893.89
#2014-12-09| 882.93
#2014-12-10| 884.05
#2014-12-11| 874.14
#2014-12-12| 871.59
#2014-12-15| 862.42
#2014-12-16| 855.11
#2014-12-17| 854.52
#2014-12-18| 861.79
#2014-12-19| 865.32
#2014-12-22| 871.90
#2014-12-23| 866.54
#2014-12-24| 869.69
#2014-12-25| 868.62
#2014-12-26| 870.67
#2014-12-29| 877.62
#2014-12-30| 877.94
#2014-12-31| 884.24
#2015-01-01| 884.86
#2015-01-02| 893.42
#2015-01-05| 897.96
#2015-01-06| 896.06
#2015-01-07| 900.29
#2015-01-08| 908.50
#2015-01-09| 911.82
#2015-01-12| 906.40
#2015-01-13| 909.55
#2015-01-14| 907.84
#2015-01-15| 907.92
#2015-01-16| 904.34
#2015-01-19| 892.55
#2015-01-20| 896.74
#2015-01-21| 907.71
#2015-01-22| 911.54
#2015-01-23| 915.13
#2015-01-26| 916.08
#2015-01-27| 916.00
#2015-01-28| 917.39
#2015-01-29| 913.04
#2015-01-30| 910.06
#2015-02-02| 901.55
#2015-02-03| 907.14
#2015-02-04| 906.28
#2015-02-05| 907.74
#2015-02-06| 901.00
#2015-02-09| 889.47
#2015-02-10| 888.99
#2015-02-11| 888.81
#2015-02-12| 891.92
#2015-02-13| 905.54
#2015-02-16| 900.81
#2015-02-17| 899.24
#2015-02-18| 903.37
#2015-02-19| 907.00
#2015-02-20| 904.68
#2015-02-23| 904.54
#2015-02-24| 913.15
#2015-02-25| 916.63
#2015-02-26| 924.12
#2015-02-27| 926.15
#2015-03-02| 923.60
#2015-03-03| 921.70
#2015-03-04| 915.42
#2015-03-05| 913.00
#2015-03-06| 914.34
#2015-03-09| 903.61
#2015-03-10| 890.82
#2015-03-11| 885.91
#2015-03-12| 890.96
#2015-03-13| 881.45
#2015-03-16| 880.89
#2015-03-17| 889.17
#2015-03-18| 892.92
#2015-03-19| 897.42
#2015-03-20| 900.46
#2015-03-23| 905.90
#2015-03-24| 909.79
#2015-03-25| 910.08
#2015-03-26| 902.04
#2015-03-27| 901.18
#2015-03-30| 922.15
#2015-03-31| 923.53
#2015-04-01| 935.02
#2015-04-02| 951.65
#2015-04-03| 957.88
#2015-04-06| 961.24
#2015-04-07| 957.52
#2015-04-08| 993.90
#2015-04-09|1003.79
#2015-04-10|1014.44
#2015-04-13|1032.80
#2015-04-14|1028.92
#2015-04-15|1024.63
#2015-04-16|1035.56
#2015-04-17|1036.39
#2015-04-20|1024.37
#2015-04-21|1031.51
#2015-04-22|1036.49
#2015-04-23|1035.87
#2015-04-24|1034.48
#2015-04-27|1044.27
#2015-04-28|1050.66
#2015-04-29|1045.27
#2015-04-30|1039.76
#2015-05-01|1038.07
#2015-05-04|1041.05
#2015-05-05|1039.96
#2015-05-06|1025.10
#2015-05-07|1005.59
#2015-05-08|1025.30
#2015-05-11|1032.81
#2015-05-12|1023.59
#2015-05-13|1030.86
#2015-05-14|1041.32
#2015-05-15|1048.04
#2015-05-18|1052.76
#2015-05-19|1053.30
#2015-05-20|1054.01
#2015-05-21|1050.62
#2015-05-22|1047.22
#2015-05-25|1041.65
#2015-05-26|1037.41
#2015-05-27|1031.78
#2015-05-28|1028.09
#2015-05-29|1029.45
#2015-06-01|1031.46
#2015-06-02|1021.80
#2015-06-03|1017.33
#2015-06-04|1008.92
#2015-06-05| 999.92
#2015-06-08| 990.27
#2015-06-09| 982.51
#2015-06-10| 990.07
#2015-06-11| 987.83
#2015-06-12| 990.89
#2015-06-15| 984.17
#2015-06-16| 976.50
#2015-06-17| 983.32
#2015-06-18| 999.28
#2015-06-19| 995.79
#2015-06-22|1008.09
#2015-06-23|1008.48
#2015-06-24|1005.59
#2015-06-25|1010.02
#2015-06-26|1006.32
#2015-06-29| 984.36
#2015-06-30| 998.85
#2015-07-01|1004.02
#2015-07-02|1002.48
#2015-07-03| 991.65
#2015-07-06| 967.42
#2015-07-07| 944.63
#2015-07-08| 916.59
#2015-07-09| 938.22
#2015-07-10| 952.01
#2015-07-13| 966.37
#2015-07-14| 969.34
#2015-07-15| 965.06
#2015-07-16| 972.85
#2015-07-17| 974.46
#2015-07-20| 974.37
#2015-07-21| 972.81
#2015-07-22| 963.88
#2015-07-23| 954.86
#2015-07-24| 944.33
#2015-07-27| 914.61
#2015-07-28| 909.53
#2015-07-29| 913.72
#2015-07-30| 906.51
#2015-07-31| 912.21
#2015-08-03| 902.15
#2015-08-04| 910.09
#2015-08-05| 915.88
#2015-08-06| 916.14
#2015-08-07| 919.13
#2015-08-10| 922.92
#2015-08-11| 907.32
#2015-08-12| 882.55
#2015-08-13| 887.78
#2015-08-14| 890.49
#2015-08-17| 881.45
#2015-08-18| 867.27
#2015-08-19| 852.32
#2015-08-20| 840.87
#2015-08-21| 818.03
#2015-08-24| 770.95
#2015-08-25| 787.52
#2015-08-26| 801.75
#2015-08-27| 822.23
#2015-08-28| 833.19
#2015-08-31| 824.07
#2015-09-01| 812.14
#2015-09-02| 807.09
#2015-09-03| 809.28
#2015-09-04| 787.44
#2015-09-07| 783.23
#2015-09-08| 792.39
#2015-09-09| 817.39
#2015-09-10| 818.20
#2015-09-11| 822.86
#2015-09-14| 822.56
#2015-09-15| 822.16
#2015-09-16| 837.81
#2015-09-17| 838.89
#2015-09-18| 851.14
#2015-09-21| 839.71
#2015-09-22| 833.81
#2015-09-23| 815.94
#2015-09-24| 813.58
#2015-09-25| 816.06
#2015-09-28| 809.22
#2015-09-29| 806.48
#2015-09-30| 812.09
#2015-10-01| 821.66
#2015-10-02| 828.02
#2015-10-05| 840.88
#2015-10-06| 844.45
#2015-10-07| 852.63
#2015-10-08| 847.74
#2015-10-09| 857.50
#2015-10-12| 867.98
#2015-10-13| 857.41
#2015-10-14| 856.20
#2015-10-15| 872.36
#2015-10-16| 869.79
#2015-10-19| 868.78
#2015-10-20| 869.15
#2015-10-21| 862.04
#2015-10-22| 864.45
#2015-10-23| 869.07
#2015-10-26| 870.51
#2015-10-27| 865.93
#2015-10-28| 863.07
#2015-10-29| 848.09
#2015-10-30| 853.61
#2015-11-02| 856.84
#2015-11-03| 868.05
#2015-11-04| 875.42
#2015-11-05| 872.64
#2015-11-06| 860.03
#2015-11-09| 853.94
#2015-11-10| 848.01
#2015-11-11| 848.15
#2015-11-12| 844.39
#2015-11-13| 834.50
#2015-11-16| 832.29
#2015-11-17| 841.60
#2015-11-18| 839.54
#2015-11-19| 854.99
#2015-11-20| 858.67
#2015-11-23| 855.90
#2015-11-24| 852.79
#2015-11-25| 845.99
#2015-11-26| 846.37
#2015-11-27| 836.39
#2015-11-30| 825.23
#2015-12-01| 834.64
#2015-12-02| 836.10
#2015-12-03| 838.75
#2015-12-04| 832.56
#2015-12-07| 834.68
#2015-12-08| 820.02
#2015-12-09| 821.67
#2015-12-10| 810.16
#2015-12-11| 787.32
#2015-12-14| 788.49
#2015-12-15| 799.26
#2015-12-16| 806.47
#2015-12-17| 821.93
#2015-12-18| 817.08
#2015-12-21| 815.63
#2015-12-22| 814.96
#2015-12-23| 822.60
#2015-12-24| 824.53
#2015-12-25| 827.32
#2015-12-28| 826.34
#2015-12-29| 826.51
#2015-12-30| 820.92
#2015-12-31| 822.42
#2016-01-01| 823.84
#2016-01-04| 797.35
#2016-01-05| 797.71
#2016-01-06| 789.55
#2016-01-07| 765.65
#2016-01-08| 768.52
#2016-01-11| 751.93
#2016-01-12| 748.76
#2016-01-13| 753.79
#2016-01-14| 744.84
#2016-01-15| 728.06
#2016-01-18| 729.06
#2016-01-19| 738.97
#2016-01-20| 718.29
#2016-01-21| 712.34
#2016-01-22| 730.24
#2016-01-25| 737.06
#2016-01-26| 727.33
#2016-01-27| 734.24
#2016-01-28| 740.57
#2016-01-29| 759.55
#2016-02-01| 762.71
#2016-02-02| 757.14
#2016-02-03| 754.38
#2016-02-04| 767.90
#2016-02-05| 769.16
#2016-02-08| 766.41
#2016-02-09| 763.92
#2016-02-10| 763.89
#2016-02-11| 751.24
#2016-02-12| 747.87
#2016-02-15| 759.77
#2016-02-16| 763.59
#2016-02-17| 772.82
#2016-02-18| 779.01
#2016-02-19| 778.70
#2016-02-22| 789.35
#2016-02-23| 783.52
#2016-02-24| 777.24
#2016-02-25| 776.67
#2016-02-26| 777.21
#2016-02-29| 780.13
#2016-03-01| 794.44
#2016-03-02| 809.74
#2016-03-03| 818.90
#2016-03-04| 830.99
#2016-03-07| 835.90
#2016-03-08| 831.60
#2016-03-09| 834.39
#2016-03-10| 838.97
#2016-03-11| 847.41
#2016-03-14| 845.51
#2016-03-15| 827.35
#2016-03-16| 826.23
#2016-03-17| 855.82
#2016-03-18| 864.42
#2016-03-21| 869.19
#2016-03-22| 866.78
#2016-03-23| 855.73
#2016-03-24| 847.52
#2016-03-25| 847.87
#2016-03-28| 849.83
#2016-03-29| 848.02
#2016-03-30| 868.43
#2016-03-31| 871.06
#2016-04-01| 868.83
#2016-04-04| 866.73
#2016-04-05| 856.83
#2016-04-06| 854.89
#2016-04-07| 852.01
#2016-04-08| 863.81
#2016-04-11| 876.73
#2016-04-12| 878.00
#2016-04-13| 890.11
#2016-04-14| 890.34
#2016-04-15| 887.78
#2016-04-18| 886.69
#2016-04-19| 893.97
#2016-04-20| 888.26
#2016-04-21| 887.67
#2016-04-22| 879.82
#2016-04-25| 878.06
#2016-04-26| 880.22
#2016-04-27| 880.15
#2016-04-28| 884.04
#2016-04-29| 882.82
#2016-05-02| 878.69
#2016-05-03| 863.99
#2016-05-04| 853.12
#2016-05-05| 851.64
#2016-05-06| 845.17
#2016-05-09| 838.84
#2016-05-10| 842.94
#2016-05-11| 846.74
#2016-05-12| 843.81
#2016-05-13| 832.94
#2016-05-16| 831.98
#2016-05-17| 837.21
#2016-05-18| 830.15
#2016-05-19| 819.84
#2016-05-20| 825.35
#2016-05-23| 829.74
#2016-05-24| 833.46
#2016-05-25| 838.35
#2016-05-26| 842.31
#2016-05-27| 845.89
#2016-05-30| 847.66
#2016-05-31| 850.01
#2016-06-01| 851.02
#2016-06-02| 853.48
#2016-06-03| 863.79
#2016-06-06| 873.74
#2016-06-07| 884.39
#2016-06-08| 891.88
#2016-06-09| 887.82
#2016-06-10| 875.95
#2016-06-13| 862.66
#2016-06-14| 857.66
#2016-06-15| 864.07
#2016-06-16| 856.74
#2016-06-17| 865.46
#2016-06-20| 878.68
#2016-06-21| 882.58
#2016-06-22| 888.18
#2016-06-23| 895.25
#2016-06-24| 867.74
#2016-06-27| 863.37
#2016-06-28| 878.38
#2016-06-29| 893.42
#2016-06-30| 901.81
#2016-07-01| 905.84
#2016-07-04| 916.42
#2016-07-05| 910.20
#2016-07-06| 901.32
#2016-07-07| 905.71
#2016-07-08| 911.71
#2016-07-11| 928.88
#2016-07-12| 935.48
#2016-07-13| 940.20
#2016-07-14| 952.60
#2016-07-15| 954.02
#2016-07-18| 950.11
#2016-07-19| 952.83
#2016-07-20| 953.29
#2016-07-21| 952.90
#2016-07-22| 956.35
#2016-07-25| 959.28
#2016-07-26| 960.49
#2016-07-27| 967.38
#2016-07-28| 970.33
#2016-07-29| 974.65
#2016-08-01| 982.53
#2016-08-02| 978.46
#2016-08-03| 974.49
#2016-08-04| 983.93
#2016-08-05| 989.98
#2016-08-08| 996.26
#2016-08-09|1001.81
#2016-08-10|1002.79
#2016-08-11|1001.74
#2016-08-12|1001.45
#2016-08-15|1008.07
#2016-08-16|1004.63
#2016-08-17| 997.47
#2016-08-18|1008.80
#2016-08-19|1000.78
#2016-08-22| 992.88
#2016-08-23| 994.97
#2016-08-24| 986.51
#2016-08-25| 990.60
#2016-08-26| 996.69
#2016-08-29| 989.37
#2016-08-30| 995.17
#2016-08-31| 993.02
#2016-09-01| 984.76
#2016-09-02| 988.96
#2016-09-05|1000.04
#2016-09-06|1017.05
#2016-09-07|1023.63
#2016-09-08|1026.23
#2016-09-09|1010.47
#2016-09-12| 988.17
#2016-09-13| 984.25
#2016-09-14| 986.37
#2016-09-15| 991.20
#2016-09-16| 988.09
#2016-09-19|1007.70
#2016-09-20|1008.09
#2016-09-21|1014.23
#2016-09-22|1027.11
#2016-09-23|1025.49
#2016-09-26|1010.22
#2016-09-27|1013.39
#2016-09-28|1013.14
#2016-09-29|1014.42
#2016-09-30|1007.82
#2016-10-03|1017.30
#2016-10-04|1019.28
#2016-10-05|1017.33
#2016-10-06|1018.17
#2016-10-07|1015.89
#2016-10-10|1015.07
#2016-10-11|1000.76
#2016-10-12| 995.68
#2016-10-13| 989.78
#2016-10-14| 999.13
#2016-10-17| 999.05
#2016-10-18|1011.39
#2016-10-19|1018.03
#2016-10-20|1020.87
#2016-10-21|1022.20
#2016-10-24|1028.45
#2016-10-25|1027.25
#2016-10-26|1019.79
#2016-10-27|1017.12
#2016-10-28|1012.11
#2016-10-31|1016.08
#2016-11-01|1008.05
#2016-11-02| 994.36
#2016-11-03| 982.48
#2016-11-04| 973.13
#2016-11-07| 990.65
#2016-11-08| 995.11
#2016-11-09| 972.33
#2016-11-10| 969.78
#2016-11-11| 941.00
#2016-11-14| 928.50
#2016-11-15| 929.82
#2016-11-16| 934.35
#2016-11-17| 930.73
#2016-11-18| 930.13
#2016-11-21| 933.62
#2016-11-22| 941.56
#2016-11-23| 939.79
#2016-11-24| 935.61
#2016-11-25| 936.87
#2016-11-28| 946.26
#2016-11-29| 942.47
#2016-11-30| 947.04
#2016-12-01| 935.49
#2016-12-02| 932.32
#2016-12-05| 935.58
#2016-12-06| 946.90
#2016-12-07| 956.88
#2016-12-08| 960.44
#2016-12-09| 957.76
#2016-12-12| 948.13
#2016-12-13| 952.10
#2016-12-14| 949.14
#2016-12-15| 942.23
#2016-12-16| 945.02
#2016-12-19| 938.02
#2016-12-20| 936.21
#2016-12-21| 940.66
#2016-12-22| 933.11
#2016-12-23| 931.24
#2016-12-26| 931.30
#2016-12-27| 932.97
#2016-12-28| 940.73
#2016-12-29| 947.72
#2016-12-30| 953.59
#2017-01-02| 953.50
#2017-01-03| 956.39
#2017-01-04| 961.31
#2017-01-05| 968.19
#2017-01-06| 967.69
#2017-01-09| 964.20
#2017-01-10| 972.95
#2017-01-11| 976.34
#2017-01-12| 993.61
#2017-01-13| 992.19
#2017-01-16| 985.77
#2017-01-17| 994.86
#2017-01-18| 996.70
#2017-01-19| 989.27
#2017-01-20| 996.08
#2017-01-23|1009.41
#2017-01-24|1018.07
#2017-01-25|1017.92
#2017-01-26|1020.35
#2017-01-27|1020.14
#2017-01-30|1021.63
#2017-01-31|1024.11
#2017-02-01|1027.01
#2017-02-02|1037.03
#2017-02-03|1047.02
#2017-02-06|1052.33
#2017-02-07|1050.57
#2017-02-08|1057.25
#2017-02-09|1066.91
#2017-02-10|1070.78
#2017-02-13|1078.77
#2017-02-14|1078.48
#2017-02-15|1087.71
#2017-02-16|1091.44
#2017-02-17|1090.49
#2017-02-20|1095.34
#2017-02-21|1096.68
#2017-02-22|1104.23
#2017-02-23|1108.91
#2017-02-24|1098.44
#2017-02-27|1097.40
#2017-02-28|1097.18
#2017-03-01|1104.49
#2017-03-02|1101.23
#2017-03-03|1097.81
#2017-03-06|1103.12
#2017-03-07|1105.57
#2017-03-08|1098.85
#2017-03-09|1085.59
#2017-03-10|1087.44
#2017-03-13|1100.35
#2017-03-14|1102.11
#2017-03-15|1110.80
#2017-03-16|1136.77
#2017-03-17|1136.74
#2017-03-20|1141.00
#2017-03-21|1140.04
#2017-03-22|1137.61
#2017-03-23|1141.38
#2017-03-24|1143.03
#2017-03-27|1130.00
#2017-03-28|1133.42
#2017-03-29|1135.49
#2017-03-30|1136.48
#2017-03-31|1132.31
#2017-04-03|1140.43
#2017-04-04|1142.04
#2017-04-05|1147.31
#2017-04-06|1144.79
#2017-04-07|1143.36
#2017-04-10|1137.78
#2017-04-11|1134.05
#2017-04-12|1130.45
#2017-04-13|1139.75
#2017-04-14|1131.98
#2017-04-17|1132.22
#2017-04-18|1129.39
#2017-04-19|1119.35
#2017-04-20|1119.85
#2017-04-21|1122.77
#2017-04-24|1127.38
#2017-04-25|1139.66
#2017-04-26|1141.82
#2017-04-27|1139.88
#2017-04-28|1142.07
#2017-05-01|1143.75
#2017-05-02|1151.85
#2017-05-03|1148.43
#2017-05-04|1138.10
#2017-05-05|1135.27
#2017-05-08|1134.53
#2017-05-09|1135.52
#2017-05-10|1146.11
#2017-05-11|1146.52
#2017-05-12|1146.44
#2017-05-15|1154.55
#2017-05-16|1160.12
#2017-05-17|1154.72
#2017-05-18|1118.34
#2017-05-19|1129.33
#2017-05-22|1130.20
#2017-05-23|1131.13
#2017-05-24|1132.01
#2017-05-25|1135.12
#2017-05-26|1136.19
#2017-05-29|1132.51
#2017-05-30|1132.99
#2017-05-31|1129.67
#2017-06-01|1131.59
#2017-06-02|1143.26
#2017-06-05|1147.84
#2017-06-06|1150.95
#2017-06-07|1150.56
#2017-06-08|1152.73
#2017-06-09|1152.60
#2017-06-12|1148.93
#2017-06-13|1149.47
#2017-06-14|1150.18
#2017-06-15|1144.05
#2017-06-16|1148.51
#2017-06-19|1152.45
#2017-06-20|1143.66
#2017-06-21|1149.47
#2017-06-22|1150.06
#2017-06-23|1152.42
#2017-06-26|1162.37
#2017-06-27|1161.09
#2017-06-28|1152.99
#2017-06-29|1160.02
#2017-06-30|1162.22
#2017-07-03|1169.71
#2017-07-04|1165.90
#2017-07-05|1166.13
#2017-07-06|1167.98
#2017-07-07|1168.07
#2017-07-10|1174.31
#2017-07-11|1179.81
#2017-07-12|1194.89
#2017-07-13|1201.30
#2017-07-14|1211.87
#2017-07-17|1215.37
#2017-07-18|1217.16
#2017-07-19|1227.59
#2017-07-20|1227.73
#2017-07-21|1227.15
#2017-07-24|1227.25
#2017-07-25|1229.71
#2017-07-26|1231.07
#2017-07-27|1241.78
#2017-07-28|1242.20
#2017-07-31|1249.85
#2017-08-01|1251.05
#2017-08-02|1256.05
#2017-08-03|1253.38
#2017-08-04|1263.50
#2017-08-07|1274.32
#2017-08-08|1284.96
#2017-08-09|1278.08
#2017-08-10|1258.72
#2017-08-11|1250.78
#2017-08-14|1258.96
#2017-08-15|1259.16
#2017-08-16|1269.39
#2017-08-17|1273.39
#2017-08-18|1273.77
#2017-08-21|1281.25
#2017-08-22|1288.21
#2017-08-23|1292.56
#2017-08-24|1302.38
#2017-08-25|1313.86
#2017-08-28|1322.98
#2017-08-29|1322.55
#2017-08-30|1336.30
#2017-08-31|1346.64
#2017-09-01|1357.00
#2017-09-04|1361.63
#2017-09-05|1378.12
#2017-09-06|1378.42
#2017-09-07|1382.59
#2017-09-08|1381.69
#2017-09-11|1389.48
#2017-09-12|1387.32
#2017-09-13|1383.93
#2017-09-14|1392.22
#2017-09-15|1403.73
#2017-09-18|1402.81
#2017-09-19|1392.90
#2017-09-20|1394.10
#2017-09-21|1400.81
#2017-09-22|1386.14
#2017-09-25|1340.92
#2017-09-26|1335.69
#2017-09-27|1334.05
#2017-09-28|1330.68
#2017-09-29|1350.02
#2017-10-02|1360.88
#2017-10-03|1369.27
#2017-10-04|1375.40
#2017-10-05|1381.13
#2017-10-06|1378.73
#2017-10-09|1367.66
#2017-10-10|1380.44
#2017-10-11|1377.67
#2017-10-12|1386.19
#2017-10-13|1390.82
#2017-10-16|1390.71
#2017-10-17|1381.94
#2017-10-18|1385.42
#2017-10-19|1378.02
#2017-10-20|1384.88
#2017-10-23|1381.16
#2017-10-24|1384.06
#2017-10-25|1386.82
#2017-10-26|1383.16
#2017-10-27|1367.71
#2017-10-30|1371.85
#2017-10-31|1378.13
#2017-11-01|1384.32
#2017-11-02|1382.61
#2017-11-03|1376.21
#2017-11-06|1378.06
#2017-11-07|1373.54
#2017-11-08|1381.39
#2017-11-09|1370.33
#2017-11-10|1361.63
#2017-11-13|1352.28
#2017-11-14|1351.26
#2017-11-15|1337.53
#2017-11-16|1343.14
#2017-11-17|1347.84
#2017-11-20|1342.59
#2017-11-21|1351.46
#2017-11-22|1365.52
#2017-11-23|1363.00
#2017-11-24|1362.12
#2017-11-27|1355.03
#2017-11-28|1350.30
#2017-11-29|1348.48
#2017-11-30|1342.59
#2017-12-01|1337.08
#2017-12-04|1343.52
#2017-12-05|1338.01
#2017-12-06|1314.10
#2017-12-07|1312.51
#2017-12-08|1327.73
#2017-12-11|1340.39
#2017-12-12|1330.27
#2017-12-13|1336.28
#2017-12-14|1344.01
#2017-12-15|1346.35
#2017-12-18|1363.24
#2017-12-19|1364.26
#2017-12-20|1368.81
#2017-12-21|1377.43
#2017-12-22|1383.64
#2017-12-25|1382.60
#2017-12-26|1381.52
#2017-12-27|1402.58
#2017-12-28|1418.15
#2017-12-29|1427.95
#2018-01-01|1428.22
#2018-01-02|1451.25
#2018-01-03|1457.11
#2018-01-04|1474.01
#2018-01-05|1483.49
#2018-01-08|1490.26
#2018-01-09|1481.98
#2018-01-10|1477.26
#2018-01-11|1481.44
#2018-01-12|1485.64
#2018-01-15|1478.18
#2018-01-16|1489.58
#2018-01-17|1494.36
#2018-01-18|1490.62
#2018-01-19|1498.19
#2018-01-22|1526.04
#2018-01-23|1526.21
#2018-01-24|1544.06
#2018-01-25|1547.99
#2018-01-26|1557.98
#2018-01-29|1558.88
#2018-01-30|1541.70
#2018-01-31|1551.48
#2018-02-01|1546.28
#2018-02-02|1532.07
#2018-02-05|1508.28
#2018-02-06|1445.35
#2018-02-07|1451.95
#2018-02-08|1443.02
#2018-02-09|1417.57
#2018-02-12|1430.55
#2018-02-13|1441.37
#2018-02-14|1459.72
#2018-02-15|1479.88
#2018-02-16|1483.42
#2018-02-19|1486.13
#2018-02-20|1478.54
#2018-02-21|1497.40
#2018-02-22|1493.25
#2018-02-23|1511.66
#2018-02-26|1523.85
#2018-02-27|1508.80
#2018-02-28|1503.06
#2018-03-01|1507.84
#2018-03-02|1490.79
#2018-03-05|1476.03
#2018-03-06|1489.67
#2018-03-07|1478.12
#2018-03-08|1482.99
#2018-03-09|1487.95
#2018-03-12|1503.31
#2018-03-13|1510.54
#2018-03-14|1508.71
#2018-03-15|1510.97
#2018-03-16|1511.24
#2018-03-19|1498.40
#2018-03-20|1501.00
#2018-03-21|1505.89
#2018-03-22|1492.17
#2018-03-23|1470.62
#2018-03-26|1479.79
#2018-03-27|1493.10
#2018-03-28|1466.48
#2018-03-29|1473.88
#2018-03-30|1474.62
#2018-04-02|1473.27
#2018-04-03|1470.31
#2018-04-04|1455.56
#2018-04-05|1467.47
#2018-04-06|1472.72
#2018-04-09|1467.44
#2018-04-10|1479.90
#2018-04-11|1473.33
#2018-04-12|1469.59
#2018-04-13|1468.04
#2018-04-16|1455.13
#2018-04-17|1440.89
#2018-04-18|1457.70
#2018-04-19|1472.56
#2018-04-20|1452.91
#2018-04-23|1438.71
#2018-04-24|1432.29
#2018-04-25|1415.45
#2018-04-26|1410.28
#2018-04-27|1420.50
#2018-04-30|1424.02
#2018-05-01|1419.44
#2018-05-02|1416.08
#2018-05-03|1398.81
#2018-05-04|1390.93
#2018-05-07|1393.11
#2018-05-08|1384.10
#2018-05-09|1393.82
#2018-05-10|1403.81
#2018-05-11|1410.14
#2018-05-14|1415.54
#2018-05-15|1400.63
#2018-05-16|1399.12
#2018-05-17|1394.26
#2018-05-18|1395.67
#2018-05-21|1404.40
#2018-05-22|1409.94
#2018-05-23|1389.16
#2018-05-24|1392.31
#2018-05-25|1392.96
#2018-05-28|1401.67
#2018-05-29|1393.39
#2018-05-30|1389.05
#2018-05-31|1396.55
#2018-06-01|1397.03
#2018-06-04|1409.25
#2018-06-05|1399.66
#2018-06-06|1412.31
#2018-06-07|1413.68
#2018-06-08|1400.35
#2018-06-11|1408.07
#2018-06-12|1406.43
#2018-06-13|1397.58
#2018-06-14|1385.01
#2018-06-15|1374.81
#2018-06-18|1367.34
#2018-06-19|1342.74
#2018-06-20|1345.13
#2018-06-21|1336.07
#2018-06-22|1334.70
#2018-06-25|1319.24
#2018-06-26|1312.22
#2018-06-27|1297.78
#2018-06-28|1284.28
#2018-06-29|1315.04
#2018-07-02|1314.27
#2018-07-03|1305.03
#2018-07-04|1303.40
#2018-07-05|1296.20
#2018-07-06|1302.27
#2018-07-09|1324.03
#2018-07-10|1325.97
#2018-07-11|1308.51
#2018-07-12|1321.52
#2018-07-13|1328.20
#2018-07-16|1320.92
#2018-07-17|1325.33
#2018-07-18|1325.76
#2018-07-19|1316.46
#2018-07-20|1320.64
#2018-07-23|1328.21
#2018-07-24|1338.54
#2018-07-25|1355.62
#2018-07-26|1358.88
#2018-07-27|1366.65
#2018-07-30|1362.24
#2018-07-31|1356.06
#2018-08-01|1357.68
#2018-08-02|1329.71
#2018-08-03|1333.35
#2018-08-06|1325.45
#2018-08-07|1342.53
#2018-08-08|1343.56
#2018-08-09|1338.75
#2018-08-10|1305.23
#2018-08-13|1270.22
#2018-08-14|1281.06
#2018-08-15|1259.13
#2018-08-16|1259.64
#2018-08-17|1250.17
#2018-08-20|1258.74
#2018-08-21|1275.77
#2018-08-22|1274.46
#2018-08-23|1278.63
#2018-08-24|1275.96
#2018-08-27|1296.98
#2018-08-28|1299.69
#2018-08-29|1300.23
#2018-08-30|1287.90
#2018-08-31|1290.83
#2018-09-03|1270.16
#2018-09-04|1265.78
#2018-09-05|1247.03
#2018-09-06|1237.62
#2018-09-07|1237.74
#2018-09-10|1210.89
#2018-09-11|1207.61
#2018-09-12|1207.87
#2018-09-13|1224.10
#2018-09-14|1236.82
#2018-09-17|1225.05
#2018-09-18|1229.62
#2018-09-19|1240.65
#2018-09-20|1241.54
#2018-09-21|1259.37
#2018-09-24|1254.11
#2018-09-25|1255.23
#2018-09-26|1259.44
#2018-09-27|1265.53
#2018-09-28|1261.92
#2018-10-01|1261.81
#2018-10-02|1251.75
#2018-10-03|1249.55
#2018-10-04|1227.77
#2018-10-05|1210.47
#2018-10-08|1198.97
#2018-10-09|1198.22
#2018-10-10|1192.51
#2018-10-11|1146.98
#2018-10-12|1171.93
#2018-10-15|1172.87
#2018-10-16|1185.57
#2018-10-17|1188.98
#2018-10-18|1177.95
#2018-10-19|1175.19
#2018-10-22|1183.80
#2018-10-23|1156.76
#2018-10-24|1147.59
#2018-10-25|1140.00
#2018-10-26|1131.27
#2018-10-29|1123.97
#2018-10-30|1123.86
#2018-10-31|1138.31
#2018-11-01|1165.04
#2018-11-02|1191.43
#2018-11-05|1194.78
#2018-11-06|1192.81
#2018-11-07|1208.59
#2018-11-08|1208.80
#2018-11-09|1188.76
#2018-11-12|1181.98
#2018-11-13|1181.44
#2018-11-14|1184.60
#2018-11-15|1194.63
#2018-11-16|1199.33
#2018-11-19|1205.92
#2018-11-20|1185.48
#2018-11-21|1190.69
#2018-11-22|1186.85
#2018-11-23|1177.20
#2018-11-26|1176.65
#2018-11-27|1175.20
#2018-11-28|1186.14
#2018-11-29|1199.87
#2018-11-30|1196.55
#2018-12-03|1223.30
#2018-12-04|1219.17
#2018-12-05|1209.54
#2018-12-06|1183.74
#2018-12-07|1192.56
#2018-12-10|1170.64
#2018-12-11|1172.22
#2018-12-12|1182.25
#2018-12-13|1191.01
#2018-12-14|1173.40
#2018-12-17|1162.91
#2018-12-18|1158.10
#2018-12-19|1165.43
#2018-12-20|1153.05
#2018-12-21|1142.72
#2018-12-24|1140.08
#2018-12-25|1131.48
#2018-12-26|1128.53
#2018-12-27|1132.09
#2018-12-28|1140.90
#2018-12-31|1147.54
#2019-01-01|1147.32
#2019-01-02|1138.14
#2019-01-03|1127.85
#2019-01-04|1145.19
#2019-01-07|1163.03
#2019-01-08|1159.81
#2019-01-09|1169.95
#2019-01-10|1174.71
#2019-01-11|1176.64
#2019-01-14|1171.58
#2019-01-15|1186.96
#2019-01-16|1193.88
#2019-01-17|1191.78
#2019-01-18|1197.88
#2019-01-21|1199.20
#2019-01-22|1196.05
#2019-01-23|1207.45
#2019-01-24|1220.30
#2019-01-25|1225.21
#2019-01-28|1220.19
#2019-01-29|1222.76
#2019-01-30|1229.68
#2019-01-31|1250.83
#2019-02-01|1252.08
#2019-02-04|1252.36
#2019-02-05|1251.74
#2019-02-06|1250.19
#2019-02-07|1242.69
#2019-02-08|1244.77
#2019-02-11|1235.53
#2019-02-12|1242.15
#2019-02-13|1242.12
#2019-02-14|1242.79
#2019-02-15|1236.55
#2019-02-18|1240.99
#2019-02-19|1246.15
#2019-02-20|1259.02
#2019-02-21|1267.15
#2019-02-22|1275.50
#2019-02-25|1287.08
#2019-02-26|1281.13
#2019-02-27|1273.87
#2019-02-28|1267.72
#2019-03-01|1268.67
#2019-03-04|1273.40
#2019-03-05|1274.40
#2019-03-06|1274.14
#2019-03-07|1260.18
#2019-03-08|1247.80
#2019-03-11|1257.35
#2019-03-12|1266.90
#2019-03-13|1271.51
#2019-03-14|1271.77
#2019-03-15|1278.16
#2019-03-18|1295.27
#2019-03-19|1301.08
#2019-03-20|1297.19
#2019-03-21|1298.20
#2019-03-22|1274.99
#2019-03-25|1263.73
#2019-03-26|1268.21
#2019-03-27|1258.73
#2019-03-28|1256.40
#2019-03-29|1266.29
#2019-04-01|1284.75
#2019-04-02|1285.29
#2019-04-03|1292.49
#2019-04-04|1296.72
#2019-04-05|1295.51
#2019-04-08|1301.76
#2019-04-09|1312.42
#2019-04-10|1315.13
#2019-04-11|1297.19
#2019-04-12|1294.66
#2019-04-15|1293.54
#2019-04-16|1300.75
#2019-04-17|1302.40
#2019-04-18|1293.29
#2019-04-19|1298.96
#2019-04-22|1299.04
#2019-04-23|1293.59
#2019-04-24|1291.06
#2019-04-25|1282.14
#2019-04-26|1273.53
#2019-04-29|1267.07
#2019-04-30|1271.55
#2019-05-01|1273.26
#2019-05-02|1269.99
#2019-05-03|1277.36
#2019-05-06|1246.11
#2019-05-07|1247.27
#2019-05-08|1238.53
#2019-05-09|1209.63
#2019-05-10|1217.47
#2019-05-13|1198.12
#2019-05-14|1190.78
#2019-05-15|1193.73
#2019-05-16|1182.58
#2019-05-17|1159.37
#2019-05-20|1155.67
#2019-05-21|1162.89
#2019-05-22|1161.99
#2019-05-23|1144.91
#2019-05-24|1148.70
#2019-05-27|1155.24
#2019-05-28|1165.21
#2019-05-29|1163.10
#2019-05-30|1177.37
#2019-05-31|1189.89
#2019-06-03|1188.61
#2019-06-04|1188.86
#2019-06-05|1195.01
#2019-06-06|1190.96
#2019-06-07|1197.92
#2019-06-10|1214.33
#2019-06-11|1223.58
#2019-06-12|1219.90
#2019-06-13|1212.72
#2019-06-14|1204.86
#2019-06-17|1202.41
#2019-06-18|1212.04
#2019-06-19|1233.04
#2019-06-20|1250.15
#2019-06-21|1246.35
#2019-06-24|1249.67
#2019-06-25|1248.30
#2019-06-26|1252.81
#2019-06-27|1269.13
#2019-06-28|1271.08
#2019-07-01|1289.73
#2019-07-02|1294.77
#2019-07-03|1295.90
#2019-07-04|1304.34
#2019-07-05|1298.74
#2019-07-08|1292.43
#2019-07-09|1284.81
#2019-07-10|1299.24
#2019-07-11|1313.49
#2019-07-12|1307.80
#2019-07-15|1316.27
#2019-07-16|1319.72
#2019-07-17|1318.78
#2019-07-18|1319.46
#2019-07-19|1328.28
#2019-07-22|1324.54
#2019-07-23|1321.22
#2019-07-24|1320.24
#2019-07-25|1323.19
#2019-07-26|1320.85
#2019-07-29|1317.95
#2019-07-30|1312.15
#2019-07-31|1311.75
#2019-08-01|1296.36
#2019-08-02|1265.02
#2019-08-05|1235.35
#2019-08-06|1239.77
#2019-08-07|1242.15
#2019-08-08|1259.46
#2019-08-09|1261.78
#2019-08-12|1254.49
#2019-08-13|1240.62
#2019-08-14|1247.06
#2019-08-15|1240.17
#2019-08-16|1242.30
#2019-08-19|1250.79
#2019-08-20|1249.70
#2019-08-21|1256.44
#2019-08-22|1254.61
#2019-08-23|1254.97
#2019-08-26|1228.17
#2019-08-27|1232.77
#2019-08-28|1233.45
#2019-08-29|1237.94
#2019-08-30|1254.91
#2019-09-02|1264.81
#2019-09-03|1254.92
#2019-09-04|1274.59
#2019-09-05|1286.73
#2019-09-06|1289.19
#2019-09-09|1285.42
#2019-09-10|1278.94
#2019-09-11|1290.86
#2019-09-12|1305.73
#2019-09-13|1310.40
#2019-09-16|1302.86
#2019-09-17|1296.06
#2019-09-18|1304.11
#2019-09-19|1297.31
#2019-09-20|1298.13
#2019-09-23|1293.13
#2019-09-24|1287.91
#2019-09-25|1279.62
#2019-09-26|1281.23
#2019-09-27|1274.00
#2019-09-30|1272.33
#2019-10-01|1272.99
#2019-10-02|1273.60
#2019-10-03|1279.98
#2019-10-04|1287.32
#2019-10-07|1285.20
#2019-10-08|1283.94
#2019-10-09|1275.45
#2019-10-10|1276.46
#2019-10-11|1291.04
#2019-10-14|1291.66
#2019-10-15|1297.64
#2019-10-16|1293.13
#2019-10-17|1303.63
#2019-10-18|1315.01
#2019-10-21|1320.56
#2019-10-22|1330.31
#2019-10-23|1332.10
#2019-10-24|1342.74
#2019-10-25|1334.81
#2019-10-28|1341.52
#2019-10-29|1339.53
#2019-10-30|1338.19
#2019-10-31|1335.71
#2019-11-01|1342.85
#2019-11-04|1359.13
#2019-11-05|1361.84
#2019-11-06|1361.56
#2019-11-07|1366.54
#2019-11-08|1356.82
#2019-11-11|1341.04
#2019-11-12|1345.33
#2019-11-13|1339.88
#2019-11-14|1336.92
#2019-11-15|1344.71
#2019-11-18|1356.78
#2019-11-19|1363.88
#2019-11-20|1360.34
#2019-11-21|1352.24
#2019-11-22|1356.88
#2019-11-25|1363.63
#2019-11-26|1363.27
#2019-11-27|1361.30
#2019-11-28|1359.67
#2019-11-29|1351.89
#2019-12-02|1355.96
#2019-12-03|1363.40
#2019-12-04|1361.22
#2019-12-05|1371.06
#2019-12-06|1383.49
#2019-12-09|1388.33
#2019-12-10|1386.11
#2019-12-11|1396.71
#2019-12-12|1410.25
#2019-12-13|1419.14
#2019-12-16|1436.56
#2019-12-17|1441.49
#2019-12-18|1441.59
#2019-12-19|1438.76
#2019-12-20|1436.10
#2019-12-23|1442.25
#2019-12-24|1446.18
#2019-12-25|1451.01
#2019-12-26|1459.96
#2019-12-27|1470.60
#2019-12-30|1483.61
#2019-12-31|1485.08
#2020-01-01|1485.27
#2020-01-02|1506.35
#2020-01-03|1500.00
#2020-01-06|1475.67
#2020-01-07|1475.88
#2020-01-08|1465.17
#2020-01-09|1490.70
#2020-01-10|1496.61
#2020-01-13|1511.91
#2020-01-14|1522.66
#2020-01-15|1512.23
#2020-01-16|1518.54
#2020-01-17|1524.11
#2020-01-20|1528.29
#2020-01-21|1512.14
#2020-01-22|1517.63
#2020-01-23|1509.18
#2020-01-24|1505.80
#2020-01-27|1476.00
#2020-01-28|1481.30
#2020-01-29|1463.36
#2020-01-30|1407.99
#2020-01-31|1400.59
#2020-02-03|1397.60
#2020-02-04|1427.47
#2020-02-05|1430.99
#2020-02-06|1438.47
#2020-02-07|1410.76
#2020-02-10|1390.24
#2020-02-11|1416.18
#2020-02-12|1428.94
#2020-02-13|1431.48
#2020-02-14|1433.31
#2020-02-17|1441.93
#2020-02-18|1431.00
#2020-02-19|1438.54
#2020-02-20|1424.56
#2020-02-21|1423.45
#2020-02-24|1400.33
#2020-02-25|1395.84
#2020-02-26|1363.15
#2020-02-27|1323.12
#2020-02-28|1286.70
#2020-03-02|1307.01
#2020-03-03|1332.59
#2020-03-04|1334.05
#2020-03-05|1317.44
#2020-03-06|1288.79
#2020-03-09|1189.63
#2020-03-10|1205.97
#2020-03-11|1181.38
#2020-03-12|1064.81
#2020-03-13|1066.46
#2020-03-16| 972.58
#2020-03-17| 951.40
#2020-03-18| 897.01
#2020-03-19| 864.67
#2020-03-20| 901.77
#2020-03-23| 857.62
#2020-03-24| 905.84
#2020-03-25| 951.63
#2020-03-26| 978.64
#2020-03-27| 965.03
#2020-03-30| 954.19
#2020-03-31| 967.30
#2020-04-01| 953.99
#2020-04-02| 958.30
#2020-04-03| 951.00
#2020-04-06| 973.97
#2020-04-07|1001.96
#2020-04-08|1015.77
#2020-04-09|1036.67
#2020-04-10|1040.65
#2020-04-13|1039.87
#2020-04-14|1069.95
#2020-04-15|1053.98
#2020-04-16|1044.54
#2020-04-17|1056.75
#2020-04-20|1061.09
#2020-04-21|1031.09
#2020-04-22|1038.93
#2020-04-23|1045.82
#2020-04-24|1032.64
#2020-04-27|1053.01
#2020-04-28|1061.53
#2020-04-29|1087.22
#2020-04-30|1090.67
#2020-05-01|1084.38
#2020-05-04|1057.13
#2020-05-05|1065.96
#2020-05-06|1058.20
#2020-05-07|1061.02
#2020-05-08|1077.45
#2020-05-11|1080.91
#2020-05-12|1085.83
#2020-05-13|1084.33
#2020-05-14|1070.45
#2020-05-15|1083.77
#2020-05-18|1100.42
#2020-05-19|1115.02
#2020-05-20|1121.76
#2020-05-21|1132.10
#2020-05-22|1113.47
#2020-05-25|1127.78
#2020-05-26|1145.58
#2020-05-27|1155.56
#2020-05-28|1155.20
#2020-05-29|1153.20
#2020-06-01|1186.02
#2020-06-02|1217.89
#2020-06-03|1242.54
#2020-06-04|1249.97
#2020-06-05|1278.64
#2020-06-08|1294.69
#2020-06-09|1295.88
#2020-06-10|1289.24
#2020-06-11|1267.24
#2020-06-12|1262.67
#2020-06-15|1235.88
#2020-06-16|1262.06
#2020-06-17|1267.61
#2020-06-18|1269.86
#2020-06-19|1284.18
#2020-06-22|1287.27
#2020-06-23|1289.62
#2020-06-24|1276.24
#2020-06-25|1270.12
#2020-06-26|1264.16
#2020-06-29|1267.45
#2020-06-30|1274.71
#2020-07-01|1286.19
#2020-07-02|1318.39
#2020-07-03|1328.52
#2020-07-06|1370.68
#2020-07-07|1363.90
#2020-07-08|1375.28
#2020-07-09|1382.10
#2020-07-10|1372.31
#2020-07-13|1408.21
#2020-07-14|1384.28
#2020-07-15|1392.49
#2020-07-16|1373.67
#2020-07-17|1389.07
#2020-07-20|1408.85
#2020-07-21|1413.49
#2020-07-22|1405.45
#2020-07-23|1407.30
#2020-07-24|1384.13
#2020-07-27|1388.80
#2020-07-28|1379.30
#2020-07-29|1381.73
#2020-07-30|1369.64
#2020-07-31|1371.95
#2020-08-03|1370.57
#2020-08-04|1382.03
#2020-08-05|1407.70
#2020-08-06|1385.92
#2020-08-07|1381.38
#2020-08-10|1378.61
#2020-08-11|1396.10
#2020-08-12|1381.38
#2020-08-13|1382.29
#2020-08-14|1382.65
#2020-08-17|1379.37
#2020-08-18|1399.24
#2020-08-19|1406.80
#2020-08-20|1380.32
#2020-08-21|1397.79
#2020-08-24|1407.86
#2020-08-25|1396.44
#2020-08-26|1397.19
#2020-08-27|1391.09
#2020-08-28|1407.35
#2020-08-31|1390.32
#2020-09-01|1399.11
#2020-09-02|1385.76
#2020-09-03|1377.68
#2020-09-04|1370.06
#2020-09-07|1371.47
#2020-09-08|1358.73
#2020-09-09|1360.36
#2020-09-10|1342.68
#2020-09-11|1352.61
#2020-09-14|1373.35
#2020-09-15|1378.88
#2020-09-16|1387.61
#2020-09-17|1377.35
#2020-09-18|1380.49
#2020-09-21|1342.18
#2020-09-22|1337.79
#2020-09-23|1327.67
#2020-09-24|1312.32
#2020-09-25|1305.98
#2020-09-28|1322.56
#2020-09-29|1314.65
#2020-09-30|1327.59
#2020-10-01|1335.00
#2020-10-02|1338.01
#2020-10-05|1355.12
#2020-10-06|1366.10
#2020-10-07|1361.73
#2020-10-08|1370.70
#2020-10-09|1375.30
#2020-10-12|1378.37
#2020-10-13|1374.45
#2020-10-14|1381.12
#2020-10-15|1364.23
#2020-10-16|1365.61
#2020-10-19|1366.94
#2020-10-20|1376.03
#2020-10-21|1379.84
#2020-10-22|1376.42
#2020-10-23|1376.07
#2020-10-26|1366.90
#2020-10-27|1356.30
#2020-10-28|1328.40
#2020-10-29|1325.77
#2020-10-30|1303.08
#2020-11-02|1304.15
#2020-11-03|1328.81
#2020-11-04|1338.79
#2020-11-05|1374.81
#2020-11-06|1389.81
#2020-11-09|1421.71
#2020-11-10|1410.71
#2020-11-11|1430.69
#2020-11-12|1425.41
#2020-11-13|1433.23
#2020-11-16|1447.48
#2020-11-17|1454.15
#2020-11-18|1466.76
#2020-11-19|1475.86
#2020-11-20|1478.85
#2020-11-23|1487.14
#2020-11-24|1494.19
#2020-11-25|1495.93
#2020-11-26|1513.55
#2020-11-27|1520.34
#2020-11-30|1513.36
#2020-12-01|1534.25
#2020-12-02|1540.45
#2020-12-03|1552.74
#2020-12-04|1559.48
#2020-12-07|1571.11
#2020-12-08|1573.98
#2020-12-09|1572.02
#2020-12-10|1569.52
#2020-12-11|1570.45
#2020-12-14|1577.25
#2020-12-15|1577.42
#2020-12-16|1600.41
#2020-12-17|1608.59
#2020-12-18|1609.88
#2020-12-21|1589.47
#2020-12-22|1568.10
#2020-12-23|1589.09
#2020-12-24|1601.14
#2020-12-25|1605.97
#2020-12-28|1624.01
#2020-12-29|1634.26
#2020-12-30|1642.52
#2020-12-31|1646.37
#2021-01-01|1646.84
#2021-01-04|1671.65
#2021-01-05|1668.18
#2021-01-06|1666.26
#2021-01-07|1681.11
#2021-01-08|1699.34
#2021-01-11|1690.64
#2021-01-12|1687.26
#2021-01-13|1708.56
#2021-01-14|1718.86
#2021-01-15|1694.30
#2021-01-18|1704.52
#2021-01-19|1719.86
#2021-01-20|1720.33
#2021-01-21|1721.07
#2021-01-22|1707.84
#2021-01-25|1711.21
#2021-01-26|1696.50
#2021-01-27|1680.43
#2021-01-28|1659.56
#2021-01-29|1645.81
#2021-02-01|1664.60
#2021-02-02|1700.20
#2021-02-03|1714.05
#2021-02-04|1722.39
#2021-02-05|1732.78
#2021-02-08|1747.06
#2021-02-09|1756.78
#2021-02-10|1759.74
#2021-02-11|1766.67
#2021-02-12|1768.92
#2021-02-15|1780.06
#2021-02-16|1786.95
#2021-02-17|1803.32
#2021-02-18|1790.64
#2021-02-19|1804.47
#2021-02-22|1797.92
#2021-02-23|1794.11
#2021-02-24|1764.44
#2021-02-25|1784.68
#2021-02-26|1753.87
#2021-03-01|1782.96
#2021-03-02|1770.47
#2021-03-03|1792.96
#2021-03-04|1775.92
#2021-03-05|1755.19
#2021-03-08|1711.05
#2021-03-09|1704.69
#2021-03-10|1725.38
#2021-03-11|1763.21
#2021-03-12|1766.72
#2021-03-15|1766.36
#2021-03-16|1788.61
#2021-03-17|1782.89
#2021-03-18|1800.86
#2021-03-19|1788.41
#2021-03-22|1761.70
#2021-03-23|1748.31
#2021-03-24|1729.18
#2021-03-25|1718.24
#2021-03-26|1737.28
#2021-03-29|1740.41
#2021-03-30|1754.24
#2021-03-31|1752.14
#2021-04-01|1770.69
#2021-04-02|1771.59
#2021-04-05|1775.98
#2021-04-06|1787.54
#2021-04-07|1801.63
#2021-04-08|1810.55
#2021-04-09|1793.01
#2021-04-12|1781.26
#2021-04-13|1769.42
#2021-04-14|1779.09
#2021-04-15|1791.37
#2021-04-16|1815.90
#2021-04-19|1829.13
#2021-04-20|1832.62
#2021-04-21|1828.20
#2021-04-22|1820.89
#2021-04-23|1828.49
#2021-04-26|1850.66
#2021-04-27|1859.14
#2021-04-28|1868.23
#2021-04-29|1882.25
#2021-04-30|1869.44
#2021-05-03|1852.24
#2021-05-04|1834.27
#2021-05-05|1842.55
#2021-05-06|1850.68
#2021-05-07|1878.70
#2021-05-10|1890.36
#2021-05-11|1844.37
#2021-05-12|1803.67
#2021-05-13|1775.80
#2021-05-14|1777.92
#2021-05-17|1761.48
#2021-05-18|1808.32
#2021-05-19|1811.69
#2021-05-20|1797.73
#2021-05-21|1815.09
#2021-05-24|1824.46
#2021-05-25|1831.77
#2021-05-26|1848.54
#2021-05-27|1868.30
#2021-05-28|1877.09
#2021-05-31|1888.07
#2021-06-01|1909.47
#2021-06-02|1917.38
#2021-06-03|1924.43
#2021-06-04|1920.97
#2021-06-07|1915.12
#2021-06-08|1910.99
#2021-06-09|1908.42
#2021-06-10|1917.97
#2021-06-11|1920.83
#2021-06-14|1923.11
#2021-06-15|1919.85
#2021-06-16|1902.08
#2021-06-17|1894.82
#2021-06-18|1891.79
#2021-06-21|1883.69
#2021-06-22|1888.67
#2021-06-23|1895.23
#2021-06-24|1905.72
#2021-06-25|1909.78
#2021-06-28|1924.30
#2021-06-29|1913.04
#2021-06-30|1921.02
#2021-07-01|1922.72
#2021-07-02|1918.38
#2021-07-05|1927.14
#2021-07-06|1912.72
#2021-07-07|1903.26
#2021-07-08|1893.13
#2021-07-09|1885.28
#2021-07-12|1900.65
#2021-07-13|1886.23
#2021-07-14|1884.97
#2021-07-15|1911.03
#2021-07-16|1910.67
#2021-07-19|1880.34
#2021-07-20|1855.83
#2021-07-21|1851.84
#2021-07-22|1875.01
#2021-07-23|1873.50
#2021-07-26|1853.50
#2021-07-27|1809.82
#2021-07-28|1809.26
#2021-07-29|1851.49
#2021-07-30|1830.72
#2021-08-02|1862.42
#2021-08-03|1851.64
#2021-08-04|1862.67
#2021-08-05|1855.22
#2021-08-06|1838.85
#2021-08-09|1829.79
#2021-08-10|1834.82
#2021-08-11|1828.31
#2021-08-12|1840.10
#2021-08-13|1833.80
#2021-08-16|1820.05
#2021-08-17|1792.30
#2021-08-18|1809.84
#2021-08-19|1765.78
#2021-08-20|1764.33
#2021-08-23|1804.00
#2021-08-24|1824.17
#2021-08-25|1847.13
#2021-08-26|1835.16
#2021-08-27|1849.41
#2021-08-30|1862.34
#2021-08-31|1885.68
#2021-09-01|1891.19
#2021-09-02|1886.87
#2021-09-03|1888.43
#2021-09-06|1894.80
#2021-09-07|1892.33
#2021-09-08|1854.26
#2021-09-09|1870.93
#2021-09-10|1884.14
#2021-09-13|1890.87
#2021-09-14|1874.66
#2021-09-15|1865.01
#2021-09-16|1842.47
#2021-09-17|1839.22
#2021-09-20|1801.52
#2021-09-21|1813.59
#2021-09-22|1815.56
#2021-09-23|1842.78
#2021-09-24|1826.90
#2021-09-27|1820.01
#2021-09-28|1809.92
#2021-09-29|1794.59
#2021-09-30|1808.75
#2021-10-01|1797.46
#2021-10-04|1774.84
#2021-10-05|1781.00
#2021-10-06|1770.13
#2021-10-07|1805.08
#2021-10-08|1799.85
#2021-10-11|1799.47
#2021-10-12|1773.52
#2021-10-13|1766.63
#2021-10-14|1768.40
#2021-10-15|1783.94
#2021-10-18|1789.08
#2021-10-19|1792.73
#2021-10-20|1796.56
#2021-10-21|1778.99
#2021-10-22|1775.01
#2021-10-25|1785.77
#2021-10-26|1772.34
#2021-10-27|1766.44
#2021-10-28|1743.10
#2021-10-29|1742.27
#2021-11-01|1744.41
#2021-11-02|1728.68
#2021-11-03|1737.97
#2021-11-04|1743.10
#2021-11-05|1737.45
#2021-11-08|1749.63
#2021-11-09|1762.59
#2021-11-10|1764.58
#2021-11-11|1782.45
#2021-11-12|1780.72
#2021-11-15|1778.21
#2021-11-16|1757.42
#2021-11-17|1753.70
#2021-11-18|1731.83
#2021-11-19|1730.25
#2021-11-22|1725.63
#2021-11-23|1703.53
#2021-11-24|1712.08
#2021-11-25|1721.39
#2021-11-26|1670.76
#2021-11-29|1680.55
#2021-11-30|1678.35
#2021-12-01|1692.03
#2021-12-02|1689.50
#2021-12-03|1695.23
#2021-12-06|1686.04
#2021-12-07|1715.21
#2021-12-08|1730.41
#2021-12-09|1725.10
#2021-12-10|1710.26
#2021-12-13|1712.42
#2021-12-14|1692.95
#2021-12-15|1686.50
#2021-12-16|1707.03
#2021-12-17|1678.87
#2021-12-20|1630.95
#2021-12-21|1691.06
#2021-12-22|1692.54
#2021-12-23|1729.61
#2021-12-24|1738.71
#2021-12-27|1751.49
#2021-12-28|1744.50
#2021-12-29|1731.04
#2021-12-30|1728.79
#2021-12-31|1734.23
#2022-01-03|1746.10
#2022-01-04|1741.82
#2022-01-05|1735.06
#2022-01-06|1720.39
#2022-01-07|1726.07
#2022-01-10|1731.23
#2022-01-11|1730.62
#2022-01-12|1759.66
#2022-01-13|1751.89
#2022-01-14|1743.89
#2022-01-17|1747.49
#2022-01-18|1728.57
#2022-01-19|1744.69
#2022-01-20|1762.04
#2022-01-21|1741.90
#2022-01-24|1702.70
#2022-01-25|1694.35
#2022-01-26|1703.83
#2022-01-27|1696.04
#2022-01-28|1690.57
#2022-01-31|1713.16
#2022-02-01|1726.70
#2022-02-02|1720.64
#2022-02-03|1711.30
#2022-02-04|1711.91
#2022-02-07|1734.58
#2022-02-08|1741.11
#2022-02-09|1768.14
#2022-02-10|1783.77
#2022-02-11|1777.97
#2022-02-14|1747.48
#2022-02-15|1756.61
#2022-02-16|1772.81
#2022-02-17|1763.99
#2022-02-18|1762.84
#2022-02-21|1748.57
#2022-02-22|1732.60
#2022-02-23|1740.95
#2022-02-24|1664.43
#2022-02-25|1700.52
#2022-02-28|1699.01
#2022-03-01|1720.46
#2022-03-02|1721.71
#2022-03-03|1751.01
#2022-03-04|1723.25
#2022-03-07|1683.89
#2022-03-08|1642.33
#2022-03-09|1665.85
#2022-03-10|1680.76
#2022-03-11|1674.57
#2022-03-14|1642.60
#2022-03-15|1592.00
#2022-03-16|1632.84
#2022-03-17|1695.26
#2022-03-18|1705.00
#2022-03-21|1721.81
#2022-03-22|1739.76
#2022-03-23|1758.31
#2022-03-24|1772.85
#2022-03-25|1765.53
#2022-03-28|1753.23
#2022-03-29|1763.97
#2022-03-30|1780.32
#2022-03-31|1773.32
#2022-04-01|1785.78
#2022-04-04|1812.13
#2022-04-05|1805.03
#2022-04-06|1795.04
#2022-04-07|1762.77
#2022-04-08|1780.21
#2022-04-11|1755.26
#2022-04-12|1752.84
#2022-04-13|1764.89
#2022-04-14|1775.83
#2022-04-15|1772.21
#2022-04-18|1765.06
#2022-04-19|1763.04
#2022-04-20|1751.41
#2022-04-21|1745.86
#2022-04-22|1718.29
#2022-04-25|1663.95
#2022-04-26|1651.91
#2022-04-27|1653.78
#2022-04-28|1665.52
#2022-04-29|1682.74
#2022-05-02|1674.69
#2022-05-03|1676.65
#2022-05-04|1678.81
#2022-05-05|1678.10
#2022-05-06|1648.32
#2022-05-09|1614.50
#2022-05-10|1606.27
#2022-05-11|1598.16
#2022-05-12|1561.67
#2022-05-13|1589.52
#2022-05-16|1596.91
#2022-05-17|1621.09
#2022-05-18|1617.72
#2022-05-19|1612.18
#2022-05-20|1627.57
#2022-05-23|1640.92
#2022-05-24|1626.33
#2022-05-25|1635.43
#2022-05-26|1642.34
#2022-05-27|1654.24
#2022-05-30|1676.09
#2022-05-31|1698.16
#2022-06-01|1699.51
#2022-06-02|1700.19
#2022-06-03|1695.20
#2022-06-06|1695.99
#2022-06-07|1690.16
#2022-06-08|1675.30
#2022-06-09|1669.73
#2022-06-10|1652.94
#2022-06-13|1593.81
#2022-06-14|1590.58
#2022-06-15|1600.15
#2022-06-16|1580.45
#2022-06-17|1573.10
#2022-06-20|1557.71
#2022-06-21|1586.27
#2022-06-22|1560.73
#2022-06-23|1553.27
#2022-06-24|1560.83
#2022-06-27|1595.65
#2022-06-28|1589.20
#2022-06-29|1564.22
#2022-06-30|1540.73
#2022-07-01|1522.43
#2022-07-04|1505.07
#2022-07-05|1495.85
#2022-07-06|1475.45
#2022-07-07|1490.41
#2022-07-08|1502.16
#2022-07-11|1481.07
#2022-07-12|1466.31
#2022-07-13|1463.88
#2022-07-14|1454.77
#2022-07-15|1449.94
#2022-07-18|1480.26
#2022-07-19|1491.84
#2022-07-20|1500.83
#2022-07-21|1494.03
#2022-07-22|1497.88
#2022-07-25|1501.29
#2022-07-26|1509.11
#2022-07-27|1513.95
#2022-07-28|1524.71
#2022-07-29|1529.68
#2022-08-01|1538.17
#2022-08-02|1513.95
#2022-08-03|1510.08
#2022-08-04|1519.48
#2022-08-05|1540.00
#2022-08-08|1548.37
#2022-08-09|1552.30
#2022-08-10|1559.02
#2022-08-11|1573.63
#2022-08-12|1585.18
#2022-08-15|1580.81
#2022-08-16|1587.92
#2022-08-17|1594.49
#2022-08-18|1592.60
#2022-08-19|1592.46
#2022-08-22|1590.31
#2022-08-23|1599.03
#2022-08-24|1584.71
#2022-08-25|1606.80
#2022-08-26|1612.33
#2022-08-29|1603.22
#2022-08-30|1594.89
#2022-08-31|1593.20
#2022-09-01|1578.83
#2022-09-02|1582.45
#2022-09-05|1596.03
#2022-09-06|1591.85
#2022-09-07|1587.44
#2022-09-08|1592.94
#2022-09-09|1613.04
#2022-09-12|1635.42
#2022-09-13|1607.06
#2022-09-14|1604.74
#2022-09-15|1602.88
#2022-09-16|1596.47
#2022-09-19|1563.42
#2022-09-20|1571.37
#2022-09-21|1558.42
#2022-09-22|1563.04
#2022-09-23|1540.55
#2022-09-26|1492.68
#2022-09-27|1496.40
#2022-09-28|1455.55
#2022-09-29|1440.50
#2022-09-30|1458.47
#2022-10-03|1493.17
#2022-10-04|1525.76
#2022-10-05|1542.93
#2022-10-06|1553.29
#2022-10-07|1541.40
#2022-10-10|1532.70
#2022-10-11|1509.09
#2022-10-12|1499.17
#2022-10-13|1489.08
#2022-10-14|1506.53
#2022-10-17|1528.62
#2022-10-18|1545.33
#2022-10-19|1538.82
#2022-10-20|1542.79
#2022-10-21|1539.56
#2022-10-24|1527.55
#2022-10-25|1517.39
#2022-10-26|1527.05
#2022-10-27|1542.40
#2022-10-28|1519.24
#2022-10-31|1532.69
#2022-11-01|1560.97
#2022-11-02|1572.26
#2022-11-03|1572.06
#2022-11-04|1610.53
#2022-11-07|1623.70
#2022-11-08|1627.77
#2022-11-09|1627.39
#2022-11-10|1612.55
#2022-11-11|1668.81
#2022-11-14|1688.01
#2022-11-15|1702.54
#2022-11-16|1675.71
#2022-11-17|1644.65
#2022-11-18|1651.02
#2022-11-21|1647.53
#2022-11-22|1659.11
#2022-11-23|1670.78
#2022-11-24|1705.76
#2022-11-25|1706.95
#2022-11-28|1697.71
#2022-11-29|1729.04
#2022-11-30|1755.27
#2022-12-01|1772.05
#2022-12-02|1765.98
#2022-12-05|1780.27
#2022-12-06|1775.92
#2022-12-07|1745.99
#2022-12-08|1755.01
#2022-12-09|1775.46
#2022-12-12|1771.59
#2022-12-13|1778.63
#2022-12-14|1769.80
#2022-12-15|1767.35
#2022-12-16|1764.58
#2022-12-19|1771.83
#2022-12-20|1765.07
#2022-12-21|1773.18
#2022-12-22|1783.01
#2022-12-23|1791.37
#2022-12-26|1798.18
#2022-12-27|1789.23
#2022-12-28|1776.23
#2022-12-29|1787.80
#2022-12-30|1793.74
#2023-01-02|1798.48
#2023-01-03|1788.51
#2023-01-04|1783.01
#2023-01-05|1750.52
#2023-01-06|1782.08
#2023-01-09|1787.80
#2023-01-10|1782.54
#2023-01-11|1764.60
#2023-01-12|1779.76
#2023-01-13|1787.97
#2023-01-16|1805.44
#2023-01-17|1819.21
#2023-01-18|1830.33
#2023-01-19|1830.38
#2023-01-20|1846.53
#2023-01-23|1844.54
#2023-01-24|1843.43
#2023-01-25|1844.49
#2023-01-26|1856.42
#2023-01-27|1850.10
#2023-01-30|1834.85
#2023-01-31|1838.25
#2023-02-01|1821.97
#2023-02-02|1834.62
#2023-02-03|1826.11
#2023-02-06|1791.20
#2023-02-07|1765.93
#2023-02-08|1767.38
#2023-02-09|1758.17
#2023-02-10|1750.34
#2023-02-13|1748.83
#2023-02-14|1746.74
#2023-02-15|1769.34
#2023-02-16|1773.11
#2023-02-17|1772.17
#2023-02-20|1800.40
#2023-02-21|1809.71
#2023-02-22|1783.72
#2023-02-23|1790.79
#2023-02-24|1776.42
#2023-02-27|1773.06
#2023-02-28|1769.02
#2023-03-01|1789.15
#2023-03-02|1784.36
#2023-03-03|1785.16
#2023-03-06|1804.85
#2023-03-07|1801.43
#2023-03-08|1802.35
#2023-03-09|1795.96
#2023-03-10|1770.77
#2023-03-13|1760.81
#2023-03-14|1730.11
#2023-03-15|1720.11
#2023-03-16|1715.29
#2023-03-17|1725.86
#2023-03-20|1704.06
#2023-03-21|1708.44
#2023-03-22|1718.48
#2023-03-23|1726.98
#2023-03-24|1725.03
#2023-03-27|1718.05
#2023-03-28|1715.21
#2023-03-29|1726.38
#2023-03-30|1738.06
#2023-03-31|1729.23
#2023-04-03|1730.92
#2023-04-04|1734.30
#2023-04-05|1726.77
#2023-04-06|1722.93
#2023-04-07|1730.74
#2023-04-10|1739.36
#2023-04-11|1774.09
#2023-04-12|1782.07
#2023-04-13|1777.52
#2023-04-14|1774.17
#2023-04-17|1770.83
#2023-04-18|1766.77
#2023-04-19|1754.99
#2023-04-20|1749.13
#2023-04-21|1731.70
#2023-04-24|1732.05
#2023-04-25|1700.48
#2023-04-26|1692.80
#2023-04-27|1702.98
#2023-04-28|1707.59
#2023-05-01|1707.15
#2023-05-02|1686.10
#2023-05-03|1681.18
#2023-05-04|1687.25
#2023-05-05|1694.21
#2023-05-08|1719.46
#2023-05-09|1703.09
#2023-05-10|1708.52
#2023-05-11|1706.81
#2023-05-12|1701.62
#2023-05-15|1686.69
#2023-05-16|1689.47
#2023-05-17|1685.73
#2023-05-18|1685.64
#2023-05-19|1690.81
#2023-05-22|1696.54
#2023-05-23|1692.89
#2023-05-24|1678.52
#2023-05-25|1666.70
#2023-05-26|1674.64
#2023-05-29|1687.92
#2023-05-30|1681.76
#2023-05-31|1669.47
#2023-06-01|1687.00
#2023-06-02|1718.73
#2023-06-05|1734.54
#2023-06-06|1727.01
#2023-06-07|1727.87
#2023-06-08|1721.39
#2023-06-09|1746.46
#2023-06-12|1736.55
#2023-06-13|1742.49
#2023-06-14|1756.75
#2023-06-15|1770.84
#2023-06-16|1776.28
#2023-06-19|1766.74
#2023-06-20|1754.50
#2023-06-21|1751.94
#2023-06-22|1746.06
#2023-06-23|1732.58
#2023-06-26|1729.91
#2023-06-27|1718.37
#2023-06-28|1711.72
#2023-06-29|1721.81
#2023-06-30|1735.34
#2023-07-03|1771.59
#2023-07-04|1781.86
#2023-07-05|1775.93
#2023-07-06|1760.34
#2023-07-07|1765.34
#2023-07-10|1767.61
#2023-07-11|1781.44
#2023-07-12|1794.56
#2023-07-13|1814.93
#2023-07-14|1832.73
#2023-07-17|1842.00
#2023-07-18|1826.95
#2023-07-19|1831.18
#2023-07-20|1839.58
#2023-07-21|1847.72
#2023-07-24|1853.01
#2023-07-25|1861.16
#2023-07-26|1863.05
#2023-07-27|1869.35
#2023-07-28|1879.93
#2023-07-31|1890.54
#2023-08-01|1878.62
#2023-08-02|1855.11
#2023-08-03|1850.14
#2023-08-04|1867.88
#2023-08-07|1872.93
#2023-08-08|1851.89
#2023-08-09|1861.83
#2023-08-10|1846.03
#2023-08-11|1851.99
#2023-08-14|1834.93
#2023-08-15|1831.22
#2023-08-16|1833.42
#2023-08-17|1837.54
#2023-08-18|1815.87
#2023-08-21|1822.27
#2023-08-22|1841.67
#2023-08-23|1847.88
#2023-08-24|1856.24
#2023-08-25|1848.69
#2023-08-28|1864.48
#2023-08-29|1881.89
#2023-08-30|1887.35
#2023-08-31|1881.61
#2023-09-01|1891.52
#2023-09-04|1901.77
#2023-09-05|1893.54
#2023-09-06|1886.87
#2023-09-07|1888.28
#2023-09-08|1883.67
#2023-09-11|1881.43
#2023-09-12|1888.56
#2023-09-13|1885.11
#2023-09-14|1900.99
#2023-09-15|1902.88
#2023-09-18|1875.82
#2023-09-19|1881.38
#2023-09-20|1876.22
#2023-09-21|1867.40
#2023-09-22|1884.29
#2023-09-25|1891.42
#2023-09-26|1877.26
#2023-09-27|1866.27
#2023-09-28|1862.11
#2023-09-29|1880.29
#2023-10-02|1874.15
#2023-10-03|1847.21
#2023-10-04|1832.51
#2023-10-05|1834.28
#2023-10-06|1837.62
#2023-10-09|1823.73
#2023-10-10|1863.07
#2023-10-11|1856.23
#2023-10-12|1856.95
#2023-10-13|1839.23
#2023-10-16|1830.73
#2023-10-17|1841.02
#2023-10-18|1805.62
#2023-10-19|1789.91
#2023-10-20|1769.98
#2023-10-23|1779.95
#2023-10-24|1802.50
#2023-10-25|1780.12
#2023-10-26|1779.76
#2023-10-27|1792.81
#2023-10-30|1787.19
#2023-10-31|1763.41
#2023-11-01|1752.38
#2023-11-02|1788.05
#2023-11-03|1819.21
#2023-11-06|1844.78
#2023-11-07|1833.42
#2023-11-08|1829.85
#2023-11-09|1824.94
#2023-11-10|1806.39
#2023-11-13|1796.61
#2023-11-14|1826.41
#2023-11-15|1844.58
#2023-11-16|1840.90
#2023-11-17|1840.70
#2023-11-20|1861.84
#2023-11-21|1863.69
#2023-11-22|1850.69
#2023-11-23|1853.95
#2023-11-24|1846.61
#2023-11-27|1848.67
#2023-11-28|1864.29
#2023-11-29|1852.49
#2023-11-30|1837.83
#2023-12-01|1850.78
#2023-12-04|1852.42
#2023-12-05|1842.32
#2023-12-06|1840.05
#2023-12-07|1836.28
#2023-12-08|1839.05
#2023-12-11|1820.18
#2023-12-12|1820.00
#2023-12-13|1813.30
#2023-12-14|1862.06
#2023-12-15|1871.05
#2023-12-18|1852.83
#2023-12-19|1859.38
#2023-12-20|1856.04
#2023-12-21|1868.10
#2023-12-22|1866.82
#2023-12-25|1851.65
#2023-12-26|1855.30
#2023-12-27|1871.58
#2023-12-28|1893.93
#2023-12-29|1905.90
#2024-01-01|1906.63
#2024-01-02|1892.69
#2024-01-03|1874.93
#2024-01-04|1881.09
#2024-01-05|1888.41
#2024-01-08|1882.79
#2024-01-09|1869.51
#2024-01-10|1869.57
#2024-01-11|1873.18
#2024-01-12|1884.25
#2024-01-15|1890.04
#2024-01-16|1873.37
#2024-01-17|1838.70
#2024-01-18|1844.01
#2024-01-19|1841.47
#2024-01-22|1834.79
#2024-01-23|1840.34
#2024-01-24|1869.66
#2024-01-25|1884.51
#2024-01-26|1884.45
#2024-01-29|1892.01
#2024-01-30|1890.13
#2024-01-31|1895.46
#2024-02-01|1909.90
#2024-02-02|1899.72
#2024-02-05|1882.55
#2024-02-06|1908.76
#2024-02-07|1911.10
#2024-02-08|1911.53
#2024-02-09|1904.37
#2024-02-12|1912.47
#2024-02-13|1899.09
#2024-02-14|1896.65
#2024-02-15|1912.66
#2024-02-16|1930.49
#2024-02-19|1931.01
#2024-02-20|1943.19
#2024-02-21|1947.31
#2024-02-22|1974.48
#2024-02-23|1961.45
#2024-02-26|1960.52
#2024-02-27|1957.50
#2024-02-28|1937.52
#2024-02-29|1958.73
#2024-03-01|1959.77
#2024-03-04|1955.91
#2024-03-05|1946.55
#2024-03-06|1938.88
#2024-03-07|1947.19
#2024-03-08|1955.58
#2024-03-11|1953.84
#2024-03-12|1964.02
#2024-03-13|1963.32
#2024-03-14|1952.48
#2024-03-15|1945.44
#2024-03-18|1945.43
#2024-03-19|1946.26
#2024-03-20|1952.76
#2024-03-21|1983.83
#2024-03-22|1966.15
#2024-03-25|1961.66
#2024-03-26|1942.01
#2024-03-27|1949.35
#2024-03-28|1959.37
#2024-03-29|1962.44
#2024-04-01|1968.15
#2024-04-02|1964.93
#2024-04-03|1966.54
#2024-04-04|1987.44
#2024-04-05|1985.86
#2024-04-08|2005.09
#2024-04-09|2018.35
#2024-04-10|2017.67
#2024-04-11|2010.27
#2024-04-12|1992.12
#2024-04-15|1969.25
#2024-04-16|1928.05
#2024-04-17|1945.32
#2024-04-18|1945.29
#2024-04-19|1936.39
#2024-04-22|1939.91
#2024-04-23|1942.88
#2024-04-24|1957.91
#2024-04-25|1954.38
#2024-04-26|1980.19
#2024-04-29|2007.57
#2024-04-30|1992.92
#2024-05-01|1992.44
#2024-05-02|2015.47
#2024-05-03|2037.57
#2024-05-06|2048.34
#2024-05-07|2049.53
#2024-05-08|2043.80
#2024-05-09|2053.59
#2024-05-10|2068.42
#2024-05-13|2064.10
#2024-05-14|2069.70
#2024-05-15|2083.92
#2024-05-16|2110.81
#2024-05-17|2134.05
#2024-05-20|2154.87
#2024-05-21|2138.41
#2024-05-22|2134.09
#2024-05-23|2110.77
#2024-05-24|2105.03
#2024-05-27|2114.38
#2024-05-28|2110.31
#2024-05-29|2087.29
#2024-05-30|2074.56
#2024-05-31|2059.16
#2024-06-03|2079.27
#2024-06-04|2055.47
#2024-06-05|2049.56
#2024-06-06|2064.86
#2024-06-07|2068.75
#2024-06-10|2048.72
#2024-06-11|2040.22
#2024-06-12|2049.47
#2024-06-13|2064.39
#2024-06-14|2066.38
#2024-06-17|2057.30
#2024-06-18|2072.99
#2024-06-19|2084.83
#2024-06-20|2092.56
#2024-06-21|2091.25
#2024-06-24|2084.67
#2024-06-25|2082.70
#2024-06-26|2076.47
#2024-06-27|2071.77
#2024-06-28|2087.84
#2024-07-01|2079.23
#2024-07-02|2083.47
#2024-07-03|2115.63
#2024-07-04|2139.47
#2024-07-05|2136.70
#2024-07-08|2129.39
#2024-07-09|2133.68
#2024-07-10|2132.01
#2024-07-11|2159.91
#2024-07-12|2163.71
#2024-07-15|2163.90
#2024-07-16|2161.15
#2024-07-17|2154.36
#2024-07-18|2144.77
#2024-07-19|2124.18
#2024-07-22|2122.15
#2024-07-23|2116.59
#2024-07-24|2108.79
#2024-07-25|2090.61
#2024-07-26|2091.81
#2024-07-29|2077.25
#2024-07-30|2074.41
#2024-07-31|2081.56
#2024-08-01|2082.41
#2024-08-02|2048.59
#2024-08-05|1949.99
#2024-08-06|1954.82
#2024-08-07|1997.13
#2024-08-08|1993.72
#2024-08-09|2014.20
#2024-08-12|2019.92
#2024-08-13|2028.10
#2024-08-14|2031.58
#2024-08-15|2028.68
#2024-08-16|2037.09
#2024-08-19|2065.44
#2024-08-20|2055.97
#2024-08-21|2053.05
#2024-08-22|2041.18
#2024-08-23|2041.78
#2024-08-26|2044.10
#2024-08-27|2050.79
#2024-08-28|2034.01
#2024-08-29|2028.66
#2024-08-30|2041.10
#2024-09-02|2047.32
#2024-09-03|2034.31
#2024-09-04|2022.76
#2024-09-05|2030.14
#2024-09-06|2016.83
#2024-09-09|1998.73
#2024-09-10|1985.98
#2024-09-11|1961.08
#2024-09-12|1981.29
#2024-09-13|2012.75
#2024-09-16|2014.25
#2024-09-17|2029.90
#2024-09-18|2035.60
#2024-09-19|2059.48
#2024-09-20|2057.04
#2024-09-23|2060.19
#2024-09-24|2087.21
#2024-09-25|2086.79
#2024-09-26|2107.25
#2024-09-27|2133.77
#2024-09-30|2143.44
#2024-10-01|2127.95
#2024-10-02|2141.43
#2024-10-03|2108.37
#2024-10-04|2130.78
#2024-10-07|2153.15
#2024-10-08|2085.22
#2024-10-09|2061.39
#2024-10-10|2071.36
#2024-10-11|2065.18
#2024-10-14|2061.68
#2024-10-15|2038.40
#2024-10-16|2061.46
#2024-10-17|2043.81
#2024-10-18|2061.41
#2024-10-21|2051.85
#2024-10-22|2055.54
#2024-10-23|2047.41
#2024-10-24|2041.15
#2024-10-25|2042.74
#2024-10-28|2051.75
#2024-10-29|2043.70
#2024-10-30|2040.28
#2024-10-31|2045.75
#2024-11-01|2045.46
#2024-11-04|2050.44
#2024-11-05|2064.10
#2024-11-06|2062.52
#2024-11-07|2082.34
#2024-11-08|2071.68
#2024-11-11|2054.39
#2024-11-12|2023.73
#2024-11-13|2017.52
#2024-11-14|2002.78
#2024-11-15|2015.01
#2024-11-18|2027.44
#2024-11-19|2043.08
#2024-11-20|2035.90
#2024-11-21|2042.92
#2024-11-22|2044.08
#2024-11-25|2054.62
#2024-11-26|2047.60
#2024-11-27|2044.43
#2024-11-28|2027.21
#2024-11-29|2046.78
#2024-12-02|2047.84
#2024-12-03|2071.52
#2024-12-04|2088.67
#2024-12-05|2097.55
#2024-12-06|2101.19
#2024-12-09|2125.10
#2024-12-10|2108.45
#2024-12-11|2114.35
#2024-12-12|2111.19
#2024-12-13|2090.13
#2024-12-16|2074.53
#2024-12-17|2047.25
#2024-12-18|2043.66
#2024-12-19|2018.35
#2024-12-20|2015.14
#2024-12-23|2011.98
#2024-12-24|2016.39
#2024-12-25|2027.48
#2024-12-26|2027.45
#2024-12-27|2032.94
#2024-12-30|2027.74
#2024-12-31|2031.47
#2025-01-01|2032.48
#2025-01-02|2019.43
#2025-01-03|2009.32
#2025-01-06|2011.21
#2025-01-07|2012.95
#2025-01-08|1984.30
#2025-01-09|1967.79
#2025-01-10|1948.72
#2025-01-13|1922.13
#2025-01-14|1935.07
#2025-01-15|1941.10
#2025-01-16|1953.92
#2025-01-17|1966.57
#2025-01-20|1982.12
#2025-01-21|1990.59
#2025-01-22|1997.90
#2025-01-23|1990.41
#2025-01-24|2006.74
#2025-01-27|1997.04
#2025-01-28|1995.32
#2025-01-29|1999.07
#2025-01-30|2002.91
#2025-01-31|1997.34
#2025-02-03|1973.35
#2025-02-04|1987.50
#2025-02-05|1992.64
#2025-02-06|2004.97
#2025-02-07|2011.85
#2025-02-10|2009.15
#2025-02-11|2008.61
#2025-02-12|2015.72
#2025-02-13|2016.02
#2025-02-14|2043.34
#2025-02-17|2047.33
#2025-02-18|2056.96
#2025-02-19|2040.22
#2025-02-20|2045.73
#2025-02-21|2056.87
#2025-02-24|2042.96
#2025-02-25|2015.84
#2025-02-26|2033.64
#2025-02-27|2024.47
#2025-02-28|1975.01
#2025-03-03|1983.78
#2025-03-04|1969.44
#2025-03-05|2017.46
#2025-03-06|2040.79
#2025-03-07|2035.76
#2025-03-10|2017.34
#2025-03-11|2002.85
#2025-03-12|2003.31
#2025-03-13|2001.37
#2025-03-14|2040.98
#2025-03-17|2059.88
#2025-03-18|2074.58
#2025-03-19|2046.81
#2025-03-20|2041.29
#2025-03-21|2005.22
#2025-03-24|2008.17
#2025-03-25|2011.76
#2025-03-26|2016.08
#2025-03-27|2018.44
#2025-03-28|2004.35
#2025-03-31|1974.18
#2025-04-01|1996.51
#2025-04-02|1991.42
#2025-04-03|1977.54
#2025-04-04|1927.81
#2025-04-07|1805.67
#2025-04-08|1793.54
#2025-04-09|1769.93
#2025-04-10|1833.75
#2025-04-11|1850.93
#2025-04-14|1891.45
#2025-04-15|1897.08
#2025-04-16|1882.26
#2025-04-17|1908.18
#2025-04-18|1909.79
#2025-04-21|1912.45
#2025-04-22|1932.48
#2025-04-23|1954.50
#2025-04-24|1967.61
#2025-04-25|1975.21
#2025-04-28|1972.14
#2025-04-29|1981.85
#2025-04-30|1989.46
#2025-05-01|1988.49
#2025-05-02|2023.29
#2025-05-05|2024.47
#2025-05-06|2022.54
#2025-05-07|2020.42
#2025-05-08|2029.33
#2025-05-09|2037.12
#2025-05-12|2050.56
#2025-05-13|2064.12
#2025-05-14|2075.99
#2025-05-15|2075.27
#2025-05-16|2092.05
#2025-05-19|2100.75
#2025-05-20|2107.52
#2025-05-21|2111.03
#2025-05-22|2099.66
#2025-05-23|2098.59
#2025-05-26|2100.80
#2025-05-27|2109.59
#2025-05-28|2103.77
#2025-05-29|2118.16
#2025-05-30|2096.06
#2025-06-02|2099.05
#2025-06-03|2114.30
#2025-06-04|2133.97
#2025-06-05|2135.07
#2025-06-06|2135.22
#2025-06-09|2155.68
#2025-06-10|2176.92
#2025-06-11|2189.89
#2025-06-12|2187.96
#2025-06-13|2160.37
#2025-06-16|2178.86
#2025-06-17|2173.30
#2025-06-18|2160.65
#2025-06-19|2129.31
#2025-06-20|2120.88
#2025-06-23|2109.85
#2025-06-24|2153.79
#2025-06-25|2157.71
#2025-06-26|2180.19
#2025-06-27|2181.62
#2025-06-30|2201.39
#2025-07-01|2216.83
#2025-07-02|2220.52
#2025-07-03|2242.72
#2025-07-04|2235.88
#2025-07-07|2218.94
#2025-07-08|2217.92
#2025-07-09|2222.03
#2025-07-10|2227.85
#2025-07-11|2226.60
#2025-07-14|2230.57
#2025-07-15|2239.22
#2025-07-16|2232.80
#2025-07-17|2250.37
#2025-07-18|2253.68
#2025-07-21|2263.13
#2025-07-22|2257.07
#2025-07-23|2283.44
#2025-07-24|2298.18
#2025-07-25|2274.60
#2025-07-28|2263.06
#2025-07-29|2277.34
#2025-07-30|2284.84
#2025-07-31|2252.50
#2025-08-01|2247.05
#2025-08-04|2263.22
#2025-08-05|2284.92
#2025-08-06|2309.47
#2025-08-07|2319.79
#2025-08-08|2323.83
#2025-08-11|2324.09
#2025-08-12|2335.01
#2025-08-13|2345.04
#2025-08-14|2335.12
#2025-08-15|2347.45
#2025-08-18|2354.74
#2025-08-19|2350.38
#2025-08-20|2337.48
#2025-08-21|2340.68
#2025-08-22|2367.70
#2025-08-25|2395.54
#2025-08-26|2390.06
#2025-08-27|2372.97
#2025-08-28|2382.35
#2025-08-29|2385.35
#2025-09-01|2381.49
#2025-09-02|2360.98
#2025-09-03|2372.07
#2025-09-04|2367.57
#2025-09-05|2405.39
#2025-09-08|2398.44
#2025-09-09|2399.48
#2025-09-10|2405.35
#2025-09-11|2414.89
#2025-09-12|2426.64
#2025-09-15|2444.33
#2025-09-16|2451.97
#2025-09-17|2459.04
#2025-09-18|2449.75
#2025-09-19|2450.55
#2025-09-22|2446.79
#2025-09-23|2444.00
#2025-09-24|2434.17
#2025-09-25|2418.85
#2025-09-26|2400.99
#2025-09-29|2422.09
#2025-09-30|2434.67
#2025-10-01|2444.71
#2025-10-02|2433.66
#2025-10-03|2438.27
#2025-10-06|2426.66
#2025-10-07|2418.46
#2025-10-08|2420.32
#2025-10-09|2409.57
#2025-10-10|2375.29
#2025-10-13|2359.33
#2025-10-14|2310.58
#2025-10-15|2351.84
#2025-10-16|2354.19
#2025-10-17|2310.18
#2025-10-20|2341.62
#2025-10-21|2339.54
#2025-10-22|2335.88
#2025-10-23|2339.78
#2025-10-24|2343.41
#2025-10-27|2354.47
#2025-10-28|2349.41
#2025-10-29|2365.79
#2025-10-30|2354.84
#2025-10-31|2351.96
#2025-11-03|2370.62
#2025-11-04|2335.93
#2025-11-05|2343.91
#2025-11-06|2357.69
#2025-11-07|2331.14
#2025-11-10|2349.80
#2025-11-11|2356.64
#2025-11-12|2362.59
#2025-11-13|2371.53
#2025-11-14|2351.21
#2025-11-17|2354.09
#2025-11-18|2311.38
#2025-11-19|2311.86
#2025-11-20|2334.99
#2025-11-21|2286.75
#2025-11-24|2316.63
#2025-11-25|2332.15
#2025-11-26|2357.02
#2025-11-27|2369.34
#2025-11-28|2382.57
#2025-12-01|2385.28
#2025-12-02|2389.20
#2025-12-03|2396.90
#2025-12-04|2406.42
#2025-12-05|2384.43
#2025-12-08|2379.16
#2025-12-09|2365.48
#2025-12-10|2369.38
#2025-12-11|2371.88
#2025-12-12|2398.34
#2025-12-15|2393.52
#2025-12-16|2356.91
#2025-12-17|2355.56
#2025-12-18|2347.81
#2025-12-19|2368.49
#2025-12-22|2371.03
#2025-12-23|2382.04
#2025-12-24|2386.02
#2025-12-25|2386.86
#2025-12-26|2392.24
#2025-12-29|2377.08
#2025-12-30|2382.78
#2025-12-31|2389.20
#2026-01-01|2389.20
#2026-01-02|2401.77
#2026-01-05|2429.88
#2026-01-06|2455.81
#2026-01-07|2464.69
#2026-01-08|2459.12
#2026-01-09|2487.39
#2026-01-12|2499.03
#2026-01-13|2500.51
#2026-01-14|2522.88
#2026-01-15|2522.89
#2026-01-16|2515.37
#2026-01-19|2516.14
#2026-01-20|2524.08
#2026-01-21|2557.43
#2026-01-22|2579.63
#2026-01-23|2596.43
#2026-01-26|2609.31
#2026-01-27|2624.38
#2026-01-28|2619.96
#2026-01-29|2599.48
#2026-01-30|2572.89
#2026-02-02|2520.15
#2026-02-03|2574.74
#2026-02-04|2574.73
#2026-02-05|2538.89
#2026-02-06|2530.88
#2026-02-09|2588.24
#2026-02-10|2597.56
#2026-02-11|2624.84
#2026-02-12|2628.94
#2026-02-13|2616.29
#2026-02-16|2628.34
#2026-02-17|2627.53
#2026-02-18|2640.24
#2026-02-19|2640.36
#2026-02-20|2647.16
#2026-02-23|2674.71
#2026-02-24|2681.80
#2026-02-25|2701.40
#2026-02-26|2703.95
#2026-02-27|2713.52
#2026-03-02|2681.54
#2026-03-03|2605.31
#2026-03-04|2566.15
#2026-03-05|2572.71
#2026-03-06|2554.85
#2026-03-09|2516.55
#2026-03-10|2583.49
#2026-03-11|2594.08
#2026-03-12|2570.44
#2026-03-13|2537.54
#2026-03-16|2539.42
#2026-03-17|2564.48
#2026-03-18|2581.37
#2026-03-19|2545.96
#2026-03-20|2523.88
#2026-03-23|2491.78
#2026-03-24|2505.63
#2026-03-25|2575.83
#2026-03-26|2537.07
#2026-03-27|2550.28
#2026-03-30|2544.81
#2026-03-31|2533.59
#2026-04-01|2595.93
#2026-04-02|2581.24
#2026-04-03|2575.32
#2026-04-06|2579.93
#2026-04-07|2578.74
#2026-04-08|2669.36
#2026-04-09|2678.43