Table Data - Nasdaq Emerging Markets Retail Large Mid Cap Index
| Title | Nasdaq Emerging Markets Retail Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM4040LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-04 |
| Last Updated | 2026-06-04 10:53 PM CDT |
| Notes | For more information about this series, see: NQEM4040LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 198.29 |
| 2001-04-02 | 199.49 |
| 2001-04-03 | 195.98 |
| 2001-04-04 | 194.96 |
| 2001-04-05 | 197.09 |
| 2001-04-06 | 197.75 |
| 2001-04-09 | 197.34 |
| 2001-04-10 | 203.53 |
| 2001-04-11 | 204.31 |
| 2001-04-12 | 203.24 |
| 2001-04-13 | . |
| 2001-04-16 | 200.15 |
| 2001-04-17 | 203.05 |
| 2001-04-18 | 207.23 |
| 2001-04-19 | 202.95 |
| 2001-04-20 | 199.83 |
| 2001-04-23 | 201.34 |
| 2001-04-24 | 203.69 |
| 2001-04-25 | 204.08 |
| 2001-04-26 | 204.64 |
| 2001-04-27 | 201.30 |
| 2001-04-30 | 202.02 |
| 2001-05-01 | 201.99 |
| 2001-05-02 | 201.84 |
| 2001-05-03 | 204.34 |
| 2001-05-04 | 201.94 |
| 2001-05-07 | 200.15 |
| 2001-05-08 | 198.06 |
| 2001-05-09 | 197.39 |
| 2001-05-10 | 197.82 |
| 2001-05-11 | 198.45 |
| 2001-05-14 | 195.92 |
| 2001-05-15 | 192.69 |
| 2001-05-16 | 194.53 |
| 2001-05-17 | 202.86 |
| 2001-05-18 | 203.80 |
| 2001-05-21 | 209.55 |
| 2001-05-22 | 211.78 |
| 2001-05-23 | 214.22 |
| 2001-05-24 | 211.29 |
| 2001-05-25 | 213.24 |
| 2001-05-28 | . |
| 2001-05-29 | 210.74 |
| 2001-05-30 | 207.96 |
| 2001-05-31 | 207.53 |
| 2001-06-01 | 208.31 |
| 2001-06-04 | 210.35 |
| 2001-06-05 | 209.77 |
| 2001-06-06 | 212.40 |
| 2001-06-07 | 214.87 |
| 2001-06-08 | 212.73 |
| 2001-06-11 | 213.11 |
| 2001-06-12 | 213.66 |
| 2001-06-13 | 214.75 |
| 2001-06-14 | 215.97 |
| 2001-06-15 | 214.47 |
| 2001-06-18 | 209.44 |
| 2001-06-19 | 206.07 |
| 2001-06-20 | 208.22 |
| 2001-06-21 | 211.13 |
| 2001-06-22 | 211.29 |
| 2001-06-25 | 213.40 |
| 2001-06-26 | 213.00 |
| 2001-06-27 | 213.02 |
| 2001-06-28 | 214.63 |
| 2001-06-29 | 215.40 |
| 2001-07-02 | 216.88 |
| 2001-07-03 | 217.16 |
| 2001-07-04 | . |
| 2001-07-05 | 216.37 |
| 2001-07-06 | 214.27 |
| 2001-07-09 | 215.08 |
| 2001-07-10 | 215.14 |
| 2001-07-11 | 210.09 |
| 2001-07-12 | 209.36 |
| 2001-07-13 | 207.59 |
| 2001-07-16 | 205.89 |
| 2001-07-17 | 210.72 |
| 2001-07-18 | 212.11 |
| 2001-07-19 | 211.85 |
| 2001-07-20 | 210.95 |
| 2001-07-23 | 211.63 |
| 2001-07-24 | 210.10 |
| 2001-07-25 | 209.48 |
| 2001-07-26 | 210.91 |
| 2001-07-27 | 212.43 |
| 2001-07-30 | 213.64 |
| 2001-07-31 | 210.37 |
| 2001-08-01 | 213.09 |
| 2001-08-02 | 220.50 |
| 2001-08-03 | 219.97 |
| 2001-08-06 | 217.73 |
| 2001-08-07 | 218.54 |
| 2001-08-08 | 218.79 |
| 2001-08-09 | 216.09 |
| 2001-08-10 | 218.33 |
| 2001-08-13 | 218.15 |
| 2001-08-14 | 218.39 |
| 2001-08-15 | 217.67 |
| 2001-08-16 | 217.50 |
| 2001-08-17 | 212.49 |
| 2001-08-20 | 212.18 |
| 2001-08-21 | 210.38 |
| 2001-08-22 | 213.36 |
| 2001-08-23 | 212.31 |
| 2001-08-24 | 213.09 |
| 2001-08-27 | 212.42 |
| 2001-08-28 | 212.75 |
| 2001-08-29 | 210.32 |
| 2001-08-30 | 210.13 |
| 2001-08-31 | 208.69 |
| 2001-09-03 | . |
| 2001-09-04 | 206.51 |
| 2001-09-05 | 207.95 |
| 2001-09-06 | 203.07 |
| 2001-09-07 | 201.44 |
| 2001-09-10 | 200.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 180.51 |
| 2001-09-18 | 182.42 |
| 2001-09-19 | 182.74 |
| 2001-09-20 | 178.98 |
| 2001-09-21 | 175.25 |
| 2001-09-24 | 179.66 |
| 2001-09-25 | 178.60 |
| 2001-09-26 | 177.59 |
| 2001-09-27 | 176.73 |
| 2001-09-28 | 176.93 |
| 2001-10-01 | 174.71 |
| 2001-10-02 | 172.14 |
| 2001-10-03 | 173.36 |
| 2001-10-04 | 177.52 |
| 2001-10-05 | 177.71 |
| 2001-10-08 | 177.87 |
| 2001-10-09 | 180.57 |
| 2001-10-10 | 185.62 |
| 2001-10-11 | 197.11 |
| 2001-10-12 | 191.97 |
| 2001-10-15 | 191.31 |
| 2001-10-16 | 191.81 |
| 2001-10-17 | 192.60 |
| 2001-10-18 | 193.29 |
| 2001-10-19 | 196.81 |
| 2001-10-22 | 192.65 |
| 2001-10-23 | 194.49 |
| 2001-10-24 | 197.98 |
| 2001-10-25 | 196.36 |
| 2001-10-26 | 194.06 |
| 2001-10-29 | 193.84 |
| 2001-10-30 | 192.08 |
| 2001-10-31 | 190.66 |
| 2001-11-01 | 193.57 |
| 2001-11-02 | 194.45 |
| 2001-11-05 | 196.26 |
| 2001-11-06 | 196.74 |
| 2001-11-07 | 194.78 |
| 2001-11-08 | 195.20 |
| 2001-11-09 | 193.10 |
| 2001-11-12 | 190.18 |
| 2001-11-13 | 192.42 |
| 2001-11-14 | 196.06 |
| 2001-11-15 | 198.41 |
| 2001-11-16 | 196.76 |
| 2001-11-19 | 198.17 |
| 2001-11-20 | 198.80 |
| 2001-11-21 | 195.51 |
| 2001-11-22 | . |
| 2001-11-23 | 197.83 |
| 2001-11-26 | 201.50 |
| 2001-11-27 | 207.94 |
| 2001-11-28 | 201.08 |
| 2001-11-29 | 198.44 |
| 2001-11-30 | 200.37 |
| 2001-12-03 | 201.63 |
| 2001-12-04 | 202.16 |
| 2001-12-05 | 203.55 |
| 2001-12-06 | 203.73 |
| 2001-12-07 | 205.00 |
| 2001-12-10 | 205.40 |
| 2001-12-11 | 206.05 |
| 2001-12-12 | 208.29 |
| 2001-12-13 | 207.91 |
| 2001-12-14 | 208.15 |
| 2001-12-17 | 210.60 |
| 2001-12-18 | 210.88 |
| 2001-12-19 | 213.86 |
| 2001-12-20 | 211.36 |
| 2001-12-21 | 218.84 |
| 2001-12-24 | 221.40 |
| 2001-12-25 | . |
| 2001-12-26 | 223.73 |
| 2001-12-27 | 226.01 |
| 2001-12-28 | 229.03 |
| 2001-12-31 | 229.85 |
| 2002-01-01 | . |
| 2002-01-02 | 233.35 |
| 2002-01-03 | 232.92 |
| 2002-01-04 | 232.58 |
| 2002-01-07 | 232.04 |
| 2002-01-08 | 232.35 |
| 2002-01-09 | 232.10 |
| 2002-01-10 | 229.92 |
| 2002-01-11 | 226.74 |
| 2002-01-14 | 225.91 |
| 2002-01-15 | 227.18 |
| 2002-01-16 | 227.08 |
| 2002-01-17 | 227.25 |
| 2002-01-18 | 227.58 |
| 2002-01-21 | . |
| 2002-01-22 | 230.45 |
| 2002-01-23 | 233.08 |
| 2002-01-24 | 234.23 |
| 2002-01-25 | 234.95 |
| 2002-01-28 | 233.92 |
| 2002-01-29 | 233.95 |
| 2002-01-30 | 231.34 |
| 2002-01-31 | 236.67 |
| 2002-02-01 | 232.07 |
| 2002-02-04 | 235.76 |
| 2002-02-05 | 235.24 |
| 2002-02-06 | 237.61 |
| 2002-02-07 | 239.28 |
| 2002-02-08 | 238.40 |
| 2002-02-11 | 236.88 |
| 2002-02-12 | 234.67 |
| 2002-02-13 | 235.50 |
| 2002-02-14 | 239.42 |
| 2002-02-15 | 237.78 |
| 2002-02-18 | . |
| 2002-02-19 | 236.22 |
| 2002-02-20 | 235.60 |
| 2002-02-21 | 236.77 |
| 2002-02-22 | 235.75 |
| 2002-02-25 | 237.39 |
| 2002-02-26 | 240.54 |
| 2002-02-27 | 248.16 |
| 2002-02-28 | 247.70 |
| 2002-03-01 | 251.97 |
| 2002-03-04 | 256.57 |
| 2002-03-05 | 257.87 |
| 2002-03-06 | 258.75 |
| 2002-03-07 | 255.27 |
| 2002-03-08 | 255.35 |
| 2002-03-11 | 255.09 |
| 2002-03-12 | 264.30 |
| 2002-03-13 | 262.48 |
| 2002-03-14 | 263.47 |
| 2002-03-15 | 264.11 |
| 2002-03-18 | 266.90 |
| 2002-03-19 | 270.02 |
| 2002-03-20 | 268.45 |
| 2002-03-21 | 267.64 |
| 2002-03-22 | 271.44 |
| 2002-03-25 | 264.86 |
| 2002-03-26 | 266.46 |
| 2002-03-27 | 265.60 |
| 2002-03-28 | 267.29 |
| 2002-03-29 | . |
| 2002-04-01 | 270.25 |
| 2002-04-02 | 271.57 |
| 2002-04-03 | 268.25 |
| 2002-04-04 | 267.32 |
| 2002-04-05 | 267.95 |
| 2002-04-08 | 267.98 |
| 2002-04-09 | 271.40 |
| 2002-04-10 | 276.01 |
| 2002-04-11 | 273.40 |
| 2002-04-12 | 270.58 |
| 2002-04-15 | 265.72 |
| 2002-04-16 | 271.88 |
| 2002-04-17 | 274.18 |
| 2002-04-18 | 273.34 |
| 2002-04-19 | 277.03 |
| 2002-04-22 | 271.38 |
| 2002-04-23 | 272.50 |
| 2002-04-24 | 271.18 |
| 2002-04-25 | 268.93 |
| 2002-04-26 | 273.44 |
| 2002-04-29 | 267.60 |
| 2002-04-30 | 268.09 |
| 2002-05-01 | 266.96 |
| 2002-05-02 | 267.26 |
| 2002-05-03 | 265.08 |
| 2002-05-06 | 263.14 |
| 2002-05-07 | 259.37 |
| 2002-05-08 | 269.18 |
| 2002-05-09 | 258.70 |
| 2002-05-10 | 254.41 |
| 2002-05-13 | 252.51 |
| 2002-05-14 | 253.99 |
| 2002-05-15 | 256.34 |
| 2002-05-16 | 263.79 |
| 2002-05-17 | 264.81 |
| 2002-05-20 | 263.19 |
| 2002-05-21 | 259.58 |
| 2002-05-22 | 261.04 |
| 2002-05-23 | 259.43 |
| 2002-05-24 | 261.26 |
| 2002-05-27 | . |
| 2002-05-28 | 262.68 |
| 2002-05-29 | 253.52 |
| 2002-05-30 | 248.77 |
| 2002-05-31 | 244.50 |
| 2002-06-03 | 246.32 |
| 2002-06-04 | 250.45 |
| 2002-06-05 | 246.88 |
| 2002-06-06 | 245.53 |
| 2002-06-07 | 244.22 |
| 2002-06-10 | 245.86 |
| 2002-06-11 | 247.43 |
| 2002-06-12 | 245.78 |
| 2002-06-13 | 243.55 |
| 2002-06-14 | 239.62 |
| 2002-06-17 | 241.35 |
| 2002-06-18 | 240.63 |
| 2002-06-19 | 237.32 |
| 2002-06-20 | 234.50 |
| 2002-06-21 | 232.08 |
| 2002-06-24 | 231.34 |
| 2002-06-25 | 227.72 |
| 2002-06-26 | 220.58 |
| 2002-06-27 | 230.10 |
| 2002-06-28 | 236.71 |
| 2002-07-01 | 237.59 |
| 2002-07-02 | 237.45 |
| 2002-07-03 | 236.24 |
| 2002-07-04 | . |
| 2002-07-05 | 238.82 |
| 2002-07-08 | 239.45 |
| 2002-07-09 | 240.53 |
| 2002-07-10 | 240.11 |
| 2002-07-11 | 234.24 |
| 2002-07-12 | 243.80 |
| 2002-07-15 | 241.92 |
| 2002-07-16 | 238.85 |
| 2002-07-17 | 240.91 |
| 2002-07-18 | 242.45 |
| 2002-07-19 | 239.58 |
| 2002-07-22 | 231.92 |
| 2002-07-23 | 229.36 |
| 2002-07-24 | 225.95 |
| 2002-07-25 | 220.75 |
| 2002-07-26 | 216.16 |
| 2002-07-29 | 218.18 |
| 2002-07-30 | 220.07 |
| 2002-07-31 | 220.77 |
| 2002-08-01 | 212.62 |
| 2002-08-02 | 211.40 |
| 2002-08-05 | 208.84 |
| 2002-08-06 | 210.59 |
| 2002-08-07 | 214.51 |
| 2002-08-08 | 219.46 |
| 2002-08-09 | 217.12 |
| 2002-08-12 | 211.32 |
| 2002-08-13 | 209.65 |
| 2002-08-14 | 216.73 |
| 2002-08-15 | 218.68 |
| 2002-08-16 | 220.86 |
| 2002-08-19 | 220.87 |
| 2002-08-20 | 221.59 |
| 2002-08-21 | 223.74 |
| 2002-08-22 | 224.72 |
| 2002-08-23 | 223.77 |
| 2002-08-26 | 223.54 |
| 2002-08-27 | 223.47 |
| 2002-08-28 | 222.82 |
| 2002-08-29 | 222.23 |
| 2002-08-30 | 224.55 |
| 2002-09-02 | . |
| 2002-09-03 | 223.20 |
| 2002-09-04 | 222.39 |
| 2002-09-05 | 220.40 |
| 2002-09-06 | 219.26 |
| 2002-09-09 | 219.66 |
| 2002-09-10 | 221.54 |
| 2002-09-11 | 222.68 |
| 2002-09-12 | 222.79 |
| 2002-09-13 | 219.83 |
| 2002-09-16 | 219.13 |
| 2002-09-17 | 218.85 |
| 2002-09-18 | 214.12 |
| 2002-09-19 | 204.55 |
| 2002-09-20 | 206.31 |
| 2002-09-23 | 198.87 |
| 2002-09-24 | 198.64 |
| 2002-09-25 | 199.13 |
| 2002-09-26 | 202.07 |
| 2002-09-27 | 199.52 |
| 2002-09-30 | 199.48 |
| 2002-10-01 | 200.64 |
| 2002-10-02 | 199.00 |
| 2002-10-03 | 203.04 |
| 2002-10-04 | 201.41 |
| 2002-10-07 | 195.79 |
| 2002-10-08 | 195.83 |
| 2002-10-09 | 190.05 |
| 2002-10-10 | 190.37 |
| 2002-10-11 | 191.97 |
| 2002-10-14 | 193.22 |
| 2002-10-15 | 199.28 |
| 2002-10-16 | 199.37 |
| 2002-10-17 | 200.79 |
| 2002-10-18 | 203.11 |
| 2002-10-21 | 202.06 |
| 2002-10-22 | 200.71 |
| 2002-10-23 | 202.76 |
| 2002-10-24 | 200.00 |
| 2002-10-25 | 201.22 |
| 2002-10-28 | 200.80 |
| 2002-10-29 | 199.41 |
| 2002-10-30 | 200.35 |
| 2002-10-31 | 201.17 |
| 2002-11-01 | 199.18 |
| 2002-11-04 | 198.96 |
| 2002-11-05 | 196.93 |
| 2002-11-06 | 199.37 |
| 2002-11-07 | 197.55 |
| 2002-11-08 | 198.96 |
| 2002-11-11 | 195.36 |
| 2002-11-12 | 194.56 |
| 2002-11-13 | 196.57 |
| 2002-11-14 | 196.60 |
| 2002-11-15 | 195.60 |
| 2002-11-18 | 193.98 |
| 2002-11-19 | 192.48 |
| 2002-11-20 | 194.35 |
| 2002-11-21 | 200.57 |
| 2002-11-22 | 198.93 |
| 2002-11-25 | 202.26 |
| 2002-11-26 | 202.85 |
| 2002-11-27 | 204.73 |
| 2002-11-28 | . |
| 2002-11-29 | 209.10 |
| 2002-12-02 | 209.55 |
| 2002-12-03 | 207.26 |
| 2002-12-04 | 203.42 |
| 2002-12-05 | 203.93 |
| 2002-12-06 | 203.97 |
| 2002-12-09 | 204.35 |
| 2002-12-10 | 202.06 |
| 2002-12-11 | 202.88 |
| 2002-12-12 | 203.64 |
| 2002-12-13 | 202.26 |
| 2002-12-16 | 200.93 |
| 2002-12-17 | 200.59 |
| 2002-12-18 | 201.42 |
| 2002-12-19 | 202.89 |
| 2002-12-20 | 202.01 |
| 2002-12-23 | 200.47 |
| 2002-12-24 | 199.49 |
| 2002-12-25 | . |
| 2002-12-26 | 199.28 |
| 2002-12-27 | 196.64 |
| 2002-12-30 | 194.04 |
| 2002-12-31 | 194.32 |
| 2003-01-01 | . |
| 2003-01-02 | 194.09 |
| 2003-01-03 | 195.33 |
| 2003-01-06 | 198.54 |
| 2003-01-07 | 196.01 |
| 2003-01-08 | 194.69 |
| 2003-01-09 | 192.42 |
| 2003-01-10 | 194.53 |
| 2003-01-13 | 196.48 |
| 2003-01-14 | 196.86 |
| 2003-01-15 | 200.29 |
| 2003-01-16 | 198.33 |
| 2003-01-17 | 195.43 |
| 2003-01-20 | . |
| 2003-01-21 | 191.09 |
| 2003-01-22 | 186.97 |
| 2003-01-23 | 188.69 |
| 2003-01-24 | 186.75 |
| 2003-01-27 | 183.22 |
| 2003-01-28 | 181.23 |
| 2003-01-29 | 181.74 |
| 2003-01-30 | 182.99 |
| 2003-01-31 | 185.17 |
| 2003-02-03 | 187.36 |
| 2003-02-04 | 185.94 |
| 2003-02-05 | 186.97 |
| 2003-02-06 | 184.05 |
| 2003-02-07 | 181.27 |
| 2003-02-10 | 179.54 |
| 2003-02-11 | 179.39 |
| 2003-02-12 | 180.78 |
| 2003-02-13 | 182.90 |
| 2003-02-14 | 183.09 |
| 2003-02-17 | . |
| 2003-02-18 | 188.76 |
| 2003-02-19 | 185.86 |
| 2003-02-20 | 185.47 |
| 2003-02-21 | 186.57 |
| 2003-02-24 | 187.35 |
| 2003-02-25 | 185.82 |
| 2003-02-26 | 185.88 |
| 2003-02-27 | 184.29 |
| 2003-02-28 | 184.26 |
| 2003-03-03 | 184.86 |
| 2003-03-04 | 181.17 |
| 2003-03-05 | 177.47 |
| 2003-03-06 | 179.35 |
| 2003-03-07 | 175.25 |
| 2003-03-10 | 172.57 |
| 2003-03-11 | 175.64 |
| 2003-03-12 | 178.53 |
| 2003-03-13 | 183.20 |
| 2003-03-14 | 181.42 |
| 2003-03-17 | 175.73 |
| 2003-03-18 | 178.24 |
| 2003-03-19 | 176.81 |
| 2003-03-20 | 179.93 |
| 2003-03-21 | 181.39 |
| 2003-03-24 | 179.36 |
| 2003-03-25 | 180.28 |
| 2003-03-26 | 180.29 |
| 2003-03-27 | 181.21 |
| 2003-03-28 | 181.47 |
| 2003-03-31 | 178.64 |
| 2003-04-01 | 177.81 |
| 2003-04-02 | 180.52 |
| 2003-04-03 | 180.62 |
| 2003-04-04 | 184.21 |
| 2003-04-07 | 186.91 |
| 2003-04-08 | 186.11 |
| 2003-04-09 | 185.51 |
| 2003-04-10 | 185.75 |
| 2003-04-11 | 187.03 |
| 2003-04-14 | 190.04 |
| 2003-04-15 | 193.07 |
| 2003-04-16 | 193.34 |
| 2003-04-17 | 195.00 |
| 2003-04-18 | . |
| 2003-04-21 | 196.16 |
| 2003-04-22 | 195.42 |
| 2003-04-23 | 196.50 |
| 2003-04-24 | 196.49 |
| 2003-04-25 | 192.84 |
| 2003-04-28 | 198.59 |
| 2003-04-29 | 203.79 |
| 2003-04-30 | 204.23 |
| 2003-05-01 | 204.69 |
| 2003-05-02 | 206.95 |
| 2003-05-05 | 208.23 |
| 2003-05-06 | 206.94 |
| 2003-05-07 | 210.20 |
| 2003-05-08 | 208.90 |
| 2003-05-09 | 212.28 |
| 2003-05-12 | 210.56 |
| 2003-05-13 | 210.02 |
| 2003-05-14 | 209.63 |
| 2003-05-15 | 210.86 |
| 2003-05-16 | 208.00 |
| 2003-05-19 | 206.48 |
| 2003-05-20 | 208.03 |
| 2003-05-21 | 209.65 |
| 2003-05-22 | 211.65 |
| 2003-05-23 | 214.51 |
| 2003-05-26 | . |
| 2003-05-27 | 214.73 |
| 2003-05-28 | 211.09 |
| 2003-05-29 | 212.47 |
| 2003-05-30 | 212.59 |
| 2003-06-02 | 216.83 |
| 2003-06-03 | 215.33 |
| 2003-06-04 | 215.19 |
| 2003-06-05 | 217.87 |
| 2003-06-06 | 219.17 |
| 2003-06-09 | 215.79 |
| 2003-06-10 | 216.42 |
| 2003-06-11 | 221.32 |
| 2003-06-12 | 224.38 |
| 2003-06-13 | 227.55 |
| 2003-06-16 | 226.13 |
| 2003-06-17 | 230.02 |
| 2003-06-18 | 228.88 |
| 2003-06-19 | 228.74 |
| 2003-06-20 | 229.10 |
| 2003-06-23 | 227.46 |
| 2003-06-24 | 226.28 |
| 2003-06-25 | 225.33 |
| 2003-06-26 | 225.55 |
| 2003-06-27 | 228.10 |
| 2003-06-30 | 225.38 |
| 2003-07-01 | 228.21 |
| 2003-07-02 | 231.47 |
| 2003-07-03 | 231.84 |
| 2003-07-04 | . |
| 2003-07-07 | 234.67 |
| 2003-07-08 | 233.43 |
| 2003-07-09 | 231.86 |
| 2003-07-10 | 230.21 |
| 2003-07-11 | 232.93 |
| 2003-07-14 | 235.74 |
| 2003-07-15 | 231.83 |
| 2003-07-16 | 228.71 |
| 2003-07-17 | 227.82 |
| 2003-07-18 | 227.28 |
| 2003-07-21 | 226.88 |
| 2003-07-22 | 228.52 |
| 2003-07-23 | 230.58 |
| 2003-07-24 | 233.94 |
| 2003-07-25 | 237.06 |
| 2003-07-28 | 238.17 |
| 2003-07-29 | 238.60 |
| 2003-07-30 | 239.81 |
| 2003-07-31 | 241.59 |
| 2003-08-01 | 241.54 |
| 2003-08-04 | 239.87 |
| 2003-08-05 | 235.03 |
| 2003-08-06 | 232.71 |
| 2003-08-07 | 237.09 |
| 2003-08-08 | 234.36 |
| 2003-08-11 | 233.34 |
| 2003-08-12 | 233.62 |
| 2003-08-13 | 235.51 |
| 2003-08-14 | 239.41 |
| 2003-08-15 | 238.47 |
| 2003-08-18 | 241.26 |
| 2003-08-19 | 238.24 |
| 2003-08-20 | 237.33 |
| 2003-08-21 | 237.88 |
| 2003-08-22 | 238.96 |
| 2003-08-25 | 236.65 |
| 2003-08-26 | 238.83 |
| 2003-08-27 | 241.21 |
| 2003-08-28 | 238.90 |
| 2003-08-29 | 239.25 |
| 2003-09-01 | . |
| 2003-09-02 | 240.75 |
| 2003-09-03 | 244.85 |
| 2003-09-04 | 245.66 |
| 2003-09-05 | 246.60 |
| 2003-09-08 | 243.53 |
| 2003-09-09 | 242.74 |
| 2003-09-10 | 244.81 |
| 2003-09-11 | 245.28 |
| 2003-09-12 | 244.56 |
| 2003-09-15 | 243.40 |
| 2003-09-16 | 243.13 |
| 2003-09-17 | 245.50 |
| 2003-09-18 | 245.57 |
| 2003-09-19 | 246.10 |
| 2003-09-22 | 247.82 |
| 2003-09-23 | 250.68 |
| 2003-09-24 | 250.40 |
| 2003-09-25 | 248.53 |
| 2003-09-26 | 247.74 |
| 2003-09-29 | 245.43 |
| 2003-09-30 | 246.87 |
| 2003-10-01 | 253.37 |
| 2003-10-02 | 251.28 |
| 2003-10-03 | 251.35 |
| 2003-10-06 | 248.16 |
| 2003-10-07 | 250.50 |
| 2003-10-08 | 250.50 |
| 2003-10-09 | 253.95 |
| 2003-10-10 | 256.35 |
| 2003-10-13 | 256.12 |
| 2003-10-14 | 254.07 |
| 2003-10-15 | 251.82 |
| 2003-10-16 | 251.96 |
| 2003-10-17 | 250.65 |
| 2003-10-20 | 250.27 |
| 2003-10-21 | 251.25 |
| 2003-10-22 | 252.58 |
| 2003-10-23 | 250.90 |
| 2003-10-24 | 251.91 |
| 2003-10-27 | 255.58 |
| 2003-10-28 | 254.42 |
| 2003-10-29 | 256.09 |
| 2003-10-30 | 261.02 |
| 2003-10-31 | 261.42 |
| 2003-11-03 | 266.16 |
| 2003-11-04 | 266.38 |
| 2003-11-05 | 268.07 |
| 2003-11-06 | 268.55 |
| 2003-11-07 | 272.76 |
| 2003-11-10 | 272.92 |
| 2003-11-11 | 274.02 |
| 2003-11-12 | 276.19 |
| 2003-11-13 | 279.37 |
| 2003-11-14 | 281.91 |
| 2003-11-17 | 276.23 |
| 2003-11-18 | 278.31 |
| 2003-11-19 | 273.41 |
| 2003-11-20 | 273.78 |
| 2003-11-21 | 272.62 |
| 2003-11-24 | 265.45 |
| 2003-11-25 | 269.23 |
| 2003-11-26 | 277.45 |
| 2003-11-27 | . |
| 2003-11-28 | 281.98 |
| 2003-12-01 | 284.91 |
| 2003-12-02 | 287.13 |
| 2003-12-03 | 290.56 |
| 2003-12-04 | 292.67 |
| 2003-12-05 | 291.08 |
| 2003-12-08 | 290.02 |
| 2003-12-09 | 291.19 |
| 2003-12-10 | 288.01 |
| 2003-12-11 | 290.26 |
| 2003-12-12 | 292.16 |
| 2003-12-15 | 293.15 |
| 2003-12-16 | 292.12 |
| 2003-12-17 | 289.98 |
| 2003-12-18 | 292.75 |
| 2003-12-19 | 288.95 |
| 2003-12-22 | 287.09 |
| 2003-12-23 | 289.70 |
| 2003-12-24 | 291.36 |
| 2003-12-25 | . |
| 2003-12-26 | 291.88 |
| 2003-12-29 | 293.12 |
| 2003-12-30 | 298.90 |
| 2003-12-31 | 298.41 |
| 2004-01-01 | . |
| 2004-01-02 | 309.26 |
| 2004-01-05 | 316.67 |
| 2004-01-06 | 312.71 |
| 2004-01-07 | 312.81 |
| 2004-01-08 | 310.46 |
| 2004-01-09 | 308.28 |
| 2004-01-12 | 305.56 |
| 2004-01-13 | 307.01 |
| 2004-01-14 | 303.10 |
| 2004-01-15 | 295.81 |
| 2004-01-16 | 298.29 |
| 2004-01-19 | . |
| 2004-01-20 | 300.26 |
| 2004-01-21 | 297.86 |
| 2004-01-22 | 298.95 |
| 2004-01-23 | 298.63 |
| 2004-01-26 | 300.90 |
| 2004-01-27 | 299.88 |
| 2004-01-28 | 300.42 |
| 2004-01-29 | 294.92 |
| 2004-01-30 | 295.22 |
| 2004-02-02 | 296.21 |
| 2004-02-03 | 299.46 |
| 2004-02-04 | 300.14 |
| 2004-02-05 | 298.46 |
| 2004-02-06 | 303.70 |
| 2004-02-09 | 306.05 |
| 2004-02-10 | 302.12 |
| 2004-02-11 | 305.45 |
| 2004-02-12 | 310.97 |
| 2004-02-13 | 309.16 |
| 2004-02-16 | . |
| 2004-02-17 | 309.45 |
| 2004-02-18 | 311.48 |
| 2004-02-19 | 309.05 |
| 2004-02-20 | 306.48 |
| 2004-02-23 | 304.42 |
| 2004-02-24 | 302.70 |
| 2004-02-25 | 303.96 |
| 2004-02-26 | 304.05 |
| 2004-02-27 | 307.15 |
| 2004-03-01 | 305.17 |
| 2004-03-02 | 306.82 |
| 2004-03-03 | 302.07 |
| 2004-03-04 | 303.29 |
| 2004-03-05 | 308.56 |
| 2004-03-08 | 308.68 |
| 2004-03-09 | 309.04 |
| 2004-03-10 | 306.20 |
| 2004-03-11 | 302.82 |
| 2004-03-12 | 301.38 |
| 2004-03-15 | 301.61 |
| 2004-03-16 | 300.38 |
| 2004-03-17 | 299.84 |
| 2004-03-18 | 303.27 |
| 2004-03-19 | 305.81 |
| 2004-03-22 | 306.36 |
| 2004-03-23 | 306.01 |
| 2004-03-24 | 308.49 |
| 2004-03-25 | 310.77 |
| 2004-03-26 | 310.59 |
| 2004-03-29 | 311.88 |
| 2004-03-30 | 313.05 |
| 2004-03-31 | 315.87 |
| 2004-04-01 | 316.72 |
| 2004-04-02 | 315.18 |
| 2004-04-05 | 320.55 |
| 2004-04-06 | 321.79 |
| 2004-04-07 | 323.33 |
| 2004-04-08 | 320.67 |
| 2004-04-09 | . |
| 2004-04-12 | 323.24 |
| 2004-04-13 | 317.66 |
| 2004-04-14 | 315.42 |
| 2004-04-15 | 314.91 |
| 2004-04-16 | 318.40 |
| 2004-04-19 | 314.88 |
| 2004-04-20 | 316.33 |
| 2004-04-21 | 310.34 |
| 2004-04-22 | 306.81 |
| 2004-04-23 | 310.05 |
| 2004-04-26 | 309.54 |
| 2004-04-27 | 307.55 |
| 2004-04-28 | 301.07 |
| 2004-04-29 | 296.11 |
| 2004-04-30 | 291.02 |
| 2004-05-03 | 291.79 |
| 2004-05-04 | 294.38 |
| 2004-05-05 | 293.74 |
| 2004-05-06 | 288.76 |
| 2004-05-07 | 287.92 |
| 2004-05-10 | 277.20 |
| 2004-05-11 | 279.89 |
| 2004-05-12 | 283.54 |
| 2004-05-13 | 280.22 |
| 2004-05-14 | 279.17 |
| 2004-05-17 | 278.85 |
| 2004-05-18 | 282.33 |
| 2004-05-19 | 286.21 |
| 2004-05-20 | 284.21 |
| 2004-05-21 | 286.31 |
| 2004-05-24 | 289.02 |
| 2004-05-25 | 291.20 |
| 2004-05-26 | 292.93 |
| 2004-05-27 | 296.37 |
| 2004-05-28 | 295.75 |
| 2004-05-31 | . |
| 2004-06-01 | 298.16 |
| 2004-06-02 | 297.08 |
| 2004-06-03 | 295.14 |
| 2004-06-04 | 296.97 |
| 2004-06-07 | 301.31 |
| 2004-06-08 | 301.96 |
| 2004-06-09 | 302.11 |
| 2004-06-10 | 301.39 |
| 2004-06-11 | . |
| 2004-06-14 | 294.88 |
| 2004-06-15 | 298.49 |
| 2004-06-16 | 299.94 |
| 2004-06-17 | 298.92 |
| 2004-06-18 | 302.02 |
| 2004-06-21 | 304.81 |
| 2004-06-22 | 304.76 |
| 2004-06-23 | 304.05 |
| 2004-06-24 | 306.34 |
| 2004-06-25 | 305.52 |
| 2004-06-28 | 309.29 |
| 2004-06-29 | 306.92 |
| 2004-06-30 | 310.19 |
| 2004-07-01 | 311.70 |
| 2004-07-02 | 313.15 |
| 2004-07-05 | . |
| 2004-07-06 | 309.45 |
| 2004-07-07 | 310.42 |
| 2004-07-08 | 309.25 |
| 2004-07-09 | 310.57 |
| 2004-07-12 | 311.03 |
| 2004-07-13 | 310.39 |
| 2004-07-14 | 309.57 |
| 2004-07-15 | 311.00 |
| 2004-07-16 | 315.15 |
| 2004-07-19 | 318.36 |
| 2004-07-20 | 317.52 |
| 2004-07-21 | 314.54 |
| 2004-07-22 | 313.33 |
| 2004-07-23 | 310.30 |
| 2004-07-26 | 311.02 |
| 2004-07-27 | 310.56 |
| 2004-07-28 | 312.14 |
| 2004-07-29 | 312.83 |
| 2004-07-30 | 314.75 |
| 2004-08-02 | 313.38 |
| 2004-08-03 | 314.27 |
| 2004-08-04 | 315.84 |
| 2004-08-05 | 317.07 |
| 2004-08-06 | 317.62 |
| 2004-08-09 | 319.09 |
| 2004-08-10 | 322.10 |
| 2004-08-11 | 318.52 |
| 2004-08-12 | 317.11 |
| 2004-08-13 | 314.36 |
| 2004-08-16 | 313.29 |
| 2004-08-17 | 315.68 |
| 2004-08-18 | 316.79 |
| 2004-08-19 | 315.90 |
| 2004-08-20 | 316.39 |
| 2004-08-23 | 314.25 |
| 2004-08-24 | 315.94 |
| 2004-08-25 | 317.60 |
| 2004-08-26 | 321.11 |
| 2004-08-27 | 319.69 |
| 2004-08-30 | 319.83 |
| 2004-08-31 | 321.68 |
| 2004-09-01 | 328.36 |
| 2004-09-02 | 333.41 |
| 2004-09-03 | 330.51 |
| 2004-09-06 | . |
| 2004-09-07 | 329.13 |
| 2004-09-08 | 329.87 |
| 2004-09-09 | 332.76 |
| 2004-09-10 | 333.95 |
| 2004-09-13 | 334.08 |
| 2004-09-14 | 335.11 |
| 2004-09-15 | 333.30 |
| 2004-09-16 | 334.40 |
| 2004-09-17 | 336.15 |
| 2004-09-20 | 338.70 |
| 2004-09-21 | 343.44 |
| 2004-09-22 | 341.32 |
| 2004-09-23 | 343.02 |
| 2004-09-24 | 342.08 |
| 2004-09-27 | 339.74 |
| 2004-09-28 | 342.40 |
| 2004-09-29 | 342.66 |
| 2004-09-30 | 342.36 |
| 2004-10-01 | 343.80 |
| 2004-10-04 | 348.25 |
| 2004-10-05 | 345.72 |
| 2004-10-06 | 346.63 |
| 2004-10-07 | 344.58 |
| 2004-10-08 | 344.82 |
| 2004-10-11 | 343.85 |
| 2004-10-12 | 340.16 |
| 2004-10-13 | 335.44 |
| 2004-10-14 | 335.50 |
| 2004-10-15 | 339.36 |
| 2004-10-18 | 342.93 |
| 2004-10-19 | 345.95 |
| 2004-10-20 | 344.29 |
| 2004-10-21 | 346.32 |
| 2004-10-22 | 349.78 |
| 2004-10-25 | 348.15 |
| 2004-10-26 | 346.55 |
| 2004-10-27 | 349.39 |
| 2004-10-28 | 355.65 |
| 2004-10-29 | 363.06 |
| 2004-11-01 | 362.88 |
| 2004-11-02 | 365.68 |
| 2004-11-03 | 373.98 |
| 2004-11-04 | 375.60 |
| 2004-11-05 | 375.37 |
| 2004-11-08 | 375.80 |
| 2004-11-09 | 372.77 |
| 2004-11-10 | 375.37 |
| 2004-11-11 | 375.06 |
| 2004-11-12 | 376.88 |
| 2004-11-15 | 377.63 |
| 2004-11-16 | 378.49 |
| 2004-11-17 | 380.67 |
| 2004-11-18 | 380.01 |
| 2004-11-19 | 380.26 |
| 2004-11-22 | 380.49 |
| 2004-11-23 | 380.14 |
| 2004-11-24 | 384.08 |
| 2004-11-25 | . |
| 2004-11-26 | 392.60 |
| 2004-11-29 | 397.95 |
| 2004-11-30 | 396.12 |
| 2004-12-01 | 398.01 |
| 2004-12-02 | 392.43 |
| 2004-12-03 | 391.80 |
| 2004-12-06 | 392.61 |
| 2004-12-07 | 389.43 |
| 2004-12-08 | 382.12 |
| 2004-12-09 | 382.18 |
| 2004-12-10 | 383.30 |
| 2004-12-13 | 387.07 |
| 2004-12-14 | 389.74 |
| 2004-12-15 | 393.91 |
| 2004-12-16 | 392.02 |
| 2004-12-17 | 392.51 |
| 2004-12-20 | 398.52 |
| 2004-12-21 | 399.96 |
| 2004-12-22 | 400.47 |
| 2004-12-23 | 403.59 |
| 2004-12-24 | . |
| 2004-12-27 | 404.25 |
| 2004-12-28 | 403.79 |
| 2004-12-29 | 403.45 |
| 2004-12-30 | 406.48 |
| 2004-12-31 | 409.21 |
| 2005-01-03 | 406.86 |
| 2005-01-04 | 397.15 |
| 2005-01-05 | 393.27 |
| 2005-01-06 | 381.67 |
| 2005-01-07 | 381.73 |
| 2005-01-10 | 387.06 |
| 2005-01-11 | 387.83 |
| 2005-01-12 | 387.10 |
| 2005-01-13 | 389.75 |
| 2005-01-14 | 389.03 |
| 2005-01-17 | . |
| 2005-01-18 | 384.66 |
| 2005-01-19 | 384.71 |
| 2005-01-20 | 378.47 |
| 2005-01-21 | 378.65 |
| 2005-01-24 | 384.82 |
| 2005-01-25 | 382.18 |
| 2005-01-26 | 388.11 |
| 2005-01-27 | 389.07 |
#2005-01-28| 386.42
#2005-01-31| 389.04
#2005-02-01| 386.59
#2005-02-02| 381.69
#2005-02-03| 380.05
#2005-02-04| 381.71
#2005-02-07| 381.08
#2005-02-08| 380.14
#2005-02-09| 381.12
#2005-02-10| 384.13
#2005-02-11| 387.33
#2005-02-14| 391.12
#2005-02-15| 391.75
#2005-02-16| 394.47
#2005-02-17| 395.50
#2005-02-18| 397.17
#2005-02-21| .
#2005-02-22| 405.03
#2005-02-23| 406.01
#2005-02-24| 407.59
#2005-02-25| 409.02
#2005-02-28| 413.45
#2005-03-01| 413.43
#2005-03-02| 411.77
#2005-03-03| 412.20
#2005-03-04| 415.76
#2005-03-07| 412.44
#2005-03-08| 415.78
#2005-03-09| 415.62
#2005-03-10| 412.38
#2005-03-11| 416.15
#2005-03-14| 409.64
#2005-03-15| 400.30
#2005-03-16| 398.13
#2005-03-17| 393.79
#2005-03-18| 396.94
#2005-03-21| 393.61
#2005-03-22| 391.92
#2005-03-23| 384.77
#2005-03-24| 380.96
#2005-03-25| .
#2005-03-28| 381.19
#2005-03-29| 376.04
#2005-03-30| 377.77
#2005-03-31| 383.23
#2005-04-01| 388.64
#2005-04-04| 381.59
#2005-04-05| 380.22
#2005-04-06| 380.75
#2005-04-07| 384.25
#2005-04-08| 385.84
#2005-04-11| 385.68
#2005-04-12| 383.90
#2005-04-13| 386.76
#2005-04-14| 380.93
#2005-04-15| 379.20
#2005-04-18| 376.60
#2005-04-19| 382.90
#2005-04-20| 384.66
#2005-04-21| 385.87
#2005-04-22| 387.07
#2005-04-25| 386.22
#2005-04-26| 388.71
#2005-04-27| 386.75
#2005-04-28| 384.99
#2005-04-29| 393.11
#2005-05-02| 393.83
#2005-05-03| 390.21
#2005-05-04| 397.92
#2005-05-05| 402.46
#2005-05-06| 404.55
#2005-05-09| 404.64
#2005-05-10| 400.33
#2005-05-11| 397.26
#2005-05-12| 393.70
#2005-05-13| 390.94
#2005-05-16| 389.47
#2005-05-17| 388.15
#2005-05-18| 387.94
#2005-05-19| 390.61
#2005-05-20| 389.20
#2005-05-23| 389.98
#2005-05-24| 389.75
#2005-05-25| 392.87
#2005-05-26| 393.37
#2005-05-27| 395.70
#2005-05-30| .
#2005-05-31| 388.17
#2005-06-01| 387.28
#2005-06-02| 393.50
#2005-06-03| 397.29
#2005-06-06| 397.19
#2005-06-07| 401.43
#2005-06-08| 400.69
#2005-06-09| 396.22
#2005-06-10| 398.38
#2005-06-13| 397.44
#2005-06-14| 397.81
#2005-06-15| 400.84
#2005-06-16| 402.70
#2005-06-17| 406.91
#2005-06-20| 405.86
#2005-06-21| 403.05
#2005-06-22| 405.08
#2005-06-23| 402.32
#2005-06-24| 399.93
#2005-06-27| 401.06
#2005-06-28| 401.01
#2005-06-29| 401.53
#2005-06-30| 399.73
#2005-07-01| 399.53
#2005-07-04| .
#2005-07-05| 397.55
#2005-07-06| 401.90
#2005-07-07| 399.18
#2005-07-08| 398.59
#2005-07-11| 405.89
#2005-07-12| 417.09
#2005-07-13| 413.63
#2005-07-14| 422.87
#2005-07-15| 421.17
#2005-07-18| 422.27
#2005-07-19| 424.75
#2005-07-20| 426.12
#2005-07-21| 430.77
#2005-07-22| 431.71
#2005-07-25| 434.04
#2005-07-26| 430.49
#2005-07-27| 434.68
#2005-07-28| 439.87
#2005-07-29| 441.67
#2005-08-01| 447.08
#2005-08-02| 452.30
#2005-08-03| 457.02
#2005-08-04| 458.28
#2005-08-05| 454.64
#2005-08-08| 456.44
#2005-08-09| 458.02
#2005-08-10| 464.05
#2005-08-11| 464.01
#2005-08-12| 463.33
#2005-08-15| 461.88
#2005-08-16| 453.55
#2005-08-17| 451.06
#2005-08-18| 447.82
#2005-08-19| 448.11
#2005-08-22| 456.76
#2005-08-23| 455.96
#2005-08-24| 450.82
#2005-08-25| 451.32
#2005-08-26| 451.69
#2005-08-29| 444.57
#2005-08-30| 440.60
#2005-08-31| 445.01
#2005-09-01| 453.64
#2005-09-02| 460.34
#2005-09-05| .
#2005-09-06| 462.04
#2005-09-07| 466.68
#2005-09-08| 466.75
#2005-09-09| 472.53
#2005-09-12| 470.56
#2005-09-13| 469.72
#2005-09-14| 474.72
#2005-09-15| 478.77
#2005-09-16| 478.28
#2005-09-19| 479.47
#2005-09-20| 479.47
#2005-09-21| 481.12
#2005-09-22| 476.55
#2005-09-23| 473.41
#2005-09-26| 473.15
#2005-09-27| 474.49
#2005-09-28| 477.10
#2005-09-29| 481.33
#2005-09-30| 484.10
#2005-10-03| 479.77
#2005-10-04| 479.49
#2005-10-05| 473.65
#2005-10-06| 465.07
#2005-10-07| 463.60
#2005-10-10| 466.24
#2005-10-11| 469.14
#2005-10-12| 462.82
#2005-10-13| 450.89
#2005-10-14| 451.54
#2005-10-17| 457.68
#2005-10-18| 454.69
#2005-10-19| 448.67
#2005-10-20| 449.32
#2005-10-21| 446.52
#2005-10-24| 453.14
#2005-10-25| 450.90
#2005-10-26| 454.77
#2005-10-27| 450.47
#2005-10-28| 451.11
#2005-10-31| 456.10
#2005-11-01| 462.13
#2005-11-02| 468.82
#2005-11-03| 476.29
#2005-11-04| 473.52
#2005-11-07| 474.61
#2005-11-08| 473.63
#2005-11-09| 475.80
#2005-11-10| 478.17
#2005-11-11| 478.52
#2005-11-14| 480.32
#2005-11-15| 478.97
#2005-11-16| 480.52
#2005-11-17| 484.76
#2005-11-18| 491.15
#2005-11-21| 494.68
#2005-11-22| 492.26
#2005-11-23| 501.81
#2005-11-24| .
#2005-11-25| 505.03
#2005-11-28| 499.49
#2005-11-29| 494.13
#2005-11-30| 497.19
#2005-12-01| 501.38
#2005-12-02| 504.09
#2005-12-05| 502.92
#2005-12-06| 514.29
#2005-12-07| 513.36
#2005-12-08| 510.17
#2005-12-09| 507.84
#2005-12-12| 512.79
#2005-12-13| 519.45
#2005-12-14| 518.60
#2005-12-15| 514.86
#2005-12-16| 514.77
#2005-12-19| 518.77
#2005-12-20| 516.28
#2005-12-21| 518.27
#2005-12-22| 520.41
#2005-12-23| 521.52
#2005-12-26| .
#2005-12-27| 522.46
#2005-12-28| 519.32
#2005-12-29| 526.08
#2005-12-30| 531.90
#2006-01-02| .
#2006-01-03| 541.14
#2006-01-04| 558.01
#2006-01-05| 562.91
#2006-01-06| 569.04
#2006-01-09| 574.82
#2006-01-10| 572.39
#2006-01-11| 574.68
#2006-01-12| 575.48
#2006-01-13| 574.09
#2006-01-16| .
#2006-01-17| 561.24
#2006-01-18| 553.88
#2006-01-19| 566.66
#2006-01-20| 565.38
#2006-01-23| 568.74
#2006-01-24| 579.09
#2006-01-25| 579.66
#2006-01-26| 584.41
#2006-01-27| 591.11
#2006-01-30| 589.12
#2006-01-31| 598.84
#2006-02-01| 602.19
#2006-02-02| 593.77
#2006-02-03| 584.72
#2006-02-06| 589.62
#2006-02-07| 585.32
#2006-02-08| 576.83
#2006-02-09| 586.84
#2006-02-10| 594.17
#2006-02-13| 585.11
#2006-02-14| 582.15
#2006-02-15| 585.71
#2006-02-16| 589.70
#2006-02-17| 597.14
#2006-02-20| .
#2006-02-21| 602.49
#2006-02-22| 604.19
#2006-02-23| 615.98
#2006-02-24| 613.05
#2006-02-27| 608.10
#2006-02-28| 601.94
#2006-03-01| 604.81
#2006-03-02| 605.18
#2006-03-03| 597.32
#2006-03-06| 593.91
#2006-03-07| 578.37
#2006-03-08| 575.28
#2006-03-09| 575.72
#2006-03-10| 578.60
#2006-03-13| 583.39
#2006-03-14| 586.52
#2006-03-15| 587.06
#2006-03-16| 590.89
#2006-03-17| 591.93
#2006-03-20| 593.78
#2006-03-21| 586.45
#2006-03-22| 587.10
#2006-03-23| 587.69
#2006-03-24| 592.79
#2006-03-27| 591.41
#2006-03-28| 583.59
#2006-03-29| 583.53
#2006-03-30| 592.24
#2006-03-31| 596.00
#2006-04-03| 605.67
#2006-04-04| 612.98
#2006-04-05| 614.03
#2006-04-06| 614.70
#2006-04-07| 604.89
#2006-04-10| 606.34
#2006-04-11| 604.86
#2006-04-12| 603.00
#2006-04-13| 604.90
#2006-04-14| .
#2006-04-17| 610.22
#2006-04-18| 615.33
#2006-04-19| 617.89
#2006-04-20| 613.53
#2006-04-21| 615.70
#2006-04-24| 612.64
#2006-04-25| 616.68
#2006-04-26| 617.03
#2006-04-27| 617.32
#2006-04-28| 622.43
#2006-05-01| 625.37
#2006-05-02| 629.32
#2006-05-03| 632.77
#2006-05-04| 634.14
#2006-05-05| 635.94
#2006-05-08| 643.09
#2006-05-09| 646.97
#2006-05-10| 651.12
#2006-05-11| 643.44
#2006-05-12| 623.10
#2006-05-15| 597.64
#2006-05-16| 602.27
#2006-05-17| 591.78
#2006-05-18| 575.85
#2006-05-19| 573.23
#2006-05-22| 562.44
#2006-05-23| 564.70
#2006-05-24| 551.59
#2006-05-25| 558.49
#2006-05-26| 567.81
#2006-05-29| .
#2006-05-30| 551.56
#2006-05-31| 547.77
#2006-06-01| 551.83
#2006-06-02| 558.74
#2006-06-05| 555.19
#2006-06-06| 542.42
#2006-06-07| 529.91
#2006-06-08| 511.47
#2006-06-09| 514.44
#2006-06-12| 510.68
#2006-06-13| 490.74
#2006-06-14| 500.25
#2006-06-15| 516.31
#2006-06-16| 523.98
#2006-06-19| 519.40
#2006-06-20| 510.31
#2006-06-21| 511.13
#2006-06-22| 504.29
#2006-06-23| 500.87
#2006-06-26| 493.01
#2006-06-27| 497.93
#2006-06-28| 500.25
#2006-06-29| 516.54
#2006-06-30| 538.33
#2006-07-03| 555.30
#2006-07-04| .
#2006-07-05| 536.10
#2006-07-06| 545.01
#2006-07-07| 549.47
#2006-07-10| 555.92
#2006-07-11| 550.85
#2006-07-12| 548.54
#2006-07-13| 531.98
#2006-07-14| 524.92
#2006-07-17| 516.70
#2006-07-18| 521.58
#2006-07-19| 535.46
#2006-07-20| 540.30
#2006-07-21| 539.73
#2006-07-24| 540.82
#2006-07-25| 546.40
#2006-07-26| 551.95
#2006-07-27| 558.70
#2006-07-28| 556.11
#2006-07-31| 557.46
#2006-08-01| 547.12
#2006-08-02| 552.33
#2006-08-03| 553.56
#2006-08-04| 562.86
#2006-08-07| 562.96
#2006-08-08| 565.41
#2006-08-09| 566.23
#2006-08-10| 561.68
#2006-08-11| 565.51
#2006-08-14| 562.68
#2006-08-15| 564.21
#2006-08-16| 580.53
#2006-08-17| 585.37
#2006-08-18| 576.37
#2006-08-21| 570.79
#2006-08-22| 567.83
#2006-08-23| 560.61
#2006-08-24| 556.95
#2006-08-25| 560.06
#2006-08-28| 562.85
#2006-08-29| 567.16
#2006-08-30| 572.72
#2006-08-31| 570.81
#2006-09-01| 567.62
#2006-09-04| .
#2006-09-05| 568.41
#2006-09-06| 563.27
#2006-09-07| 555.36
#2006-09-08| 557.21
#2006-09-11| 548.14
#2006-09-12| 560.58
#2006-09-13| 561.86
#2006-09-14| 563.84
#2006-09-15| 567.55
#2006-09-18| 570.85
#2006-09-19| 574.31
#2006-09-20| 572.41
#2006-09-21| 568.07
#2006-09-22| 562.74
#2006-09-25| 563.14
#2006-09-26| 568.52
#2006-09-27| 569.63
#2006-09-28| 570.77
#2006-09-29| 567.69
#2006-10-02| 568.77
#2006-10-03| 568.20
#2006-10-04| 571.18
#2006-10-05| 573.82
#2006-10-06| 573.22
#2006-10-09| 569.43
#2006-10-10| 576.40
#2006-10-11| 578.55
#2006-10-12| 585.45
#2006-10-13| 593.02
#2006-10-16| 593.93
#2006-10-17| 592.50
#2006-10-18| 599.71
#2006-10-19| 605.58
#2006-10-20| 609.07
#2006-10-23| 605.80
#2006-10-24| 607.88
#2006-10-25| 612.46
#2006-10-26| 615.35
#2006-10-27| 613.70
#2006-10-30| 605.07
#2006-10-31| 622.02
#2006-11-01| 627.91
#2006-11-02| 623.60
#2006-11-03| 627.52
#2006-11-06| 628.59
#2006-11-07| 632.37
#2006-11-08| 635.46
#2006-11-09| 636.04
#2006-11-10| 634.37
#2006-11-13| 634.73
#2006-11-14| 640.97
#2006-11-15| 637.24
#2006-11-16| 639.72
#2006-11-17| 633.35
#2006-11-20| 636.42
#2006-11-21| 638.35
#2006-11-22| 649.57
#2006-11-23| .
#2006-11-24| 655.73
#2006-11-27| 654.83
#2006-11-28| 651.98
#2006-11-29| 661.28
#2006-11-30| 666.00
#2006-12-01| 665.50
#2006-12-04| 663.54
#2006-12-05| 672.30
#2006-12-06| 674.06
#2006-12-07| 677.49
#2006-12-08| 678.30
#2006-12-11| 676.33
#2006-12-12| 674.83
#2006-12-13| 675.65
#2006-12-14| 682.85
#2006-12-15| 689.94
#2006-12-18| 692.75
#2006-12-19| 686.69
#2006-12-20| 692.97
#2006-12-21| 694.72
#2006-12-22| 698.26
#2006-12-25| .
#2006-12-26| 694.74
#2006-12-27| 705.38
#2006-12-28| 709.53
#2006-12-29| 710.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 709.48
#2007-01-04| 697.28
#2007-01-05| 688.42
#2007-01-08| 687.93
#2007-01-09| 687.64
#2007-01-10| 685.36
#2007-01-11| 695.11
#2007-01-12| 701.25
#2007-01-15| .
#2007-01-16| 712.68
#2007-01-17| 717.99
#2007-01-18| 719.40
#2007-01-19| 721.26
#2007-01-22| 728.32
#2007-01-23| 727.79
#2007-01-24| 739.73
#2007-01-25| 734.90
#2007-01-26| 724.13
#2007-01-29| 714.31
#2007-01-30| 721.89
#2007-01-31| 727.66
#2007-02-01| 735.90
#2007-02-02| 737.87
#2007-02-05| 737.71
#2007-02-06| 741.76
#2007-02-07| 741.21
#2007-02-08| 741.02
#2007-02-09| 737.91
#2007-02-12| 734.06
#2007-02-13| 743.33
#2007-02-14| 751.19
#2007-02-15| 751.06
#2007-02-16| 750.28
#2007-02-19| .
#2007-02-20| 747.10
#2007-02-21| 740.52
#2007-02-22| 745.43
#2007-02-23| 737.55
#2007-02-26| 733.12
#2007-02-27| 705.92
#2007-02-28| 706.28
#2007-03-01| 707.77
#2007-03-02| 704.91
#2007-03-05| 677.73
#2007-03-06| 692.53
#2007-03-07| 696.60
#2007-03-08| 710.03
#2007-03-09| 713.61
#2007-03-12| 713.34
#2007-03-13| 705.91
#2007-03-14| 696.76
#2007-03-15| 704.77
#2007-03-16| 705.05
#2007-03-19| 715.42
#2007-03-20| 722.02
#2007-03-21| 730.76
#2007-03-22| 736.62
#2007-03-23| 737.58
#2007-03-26| 731.56
#2007-03-27| 728.95
#2007-03-28| 717.71
#2007-03-29| 728.48
#2007-03-30| 734.44
#2007-04-02| 741.43
#2007-04-03| 754.19
#2007-04-04| 755.69
#2007-04-05| 755.83
#2007-04-06| .
#2007-04-09| 759.44
#2007-04-10| 756.70
#2007-04-11| 752.93
#2007-04-12| 757.58
#2007-04-13| 764.93
#2007-04-16| 776.22
#2007-04-17| 785.15
#2007-04-18| 786.64
#2007-04-19| 780.72
#2007-04-20| 792.28
#2007-04-23| 795.13
#2007-04-24| 793.18
#2007-04-25| 790.34
#2007-04-26| 788.31
#2007-04-27| 791.38
#2007-04-30| 791.10
#2007-05-01| 790.69
#2007-05-02| 796.49
#2007-05-03| 800.87
#2007-05-04| 808.57
#2007-05-07| 812.12
#2007-05-08| 809.77
#2007-05-09| 819.19
#2007-05-10| 810.66
#2007-05-11| 809.90
#2007-05-14| 801.69
#2007-05-15| 801.08
#2007-05-16| 812.28
#2007-05-17| 813.65
#2007-05-18| 817.02
#2007-05-21| 819.92
#2007-05-22| 814.43
#2007-05-23| 813.58
#2007-05-24| 802.01
#2007-05-25| 806.89
#2007-05-28| .
#2007-05-29| 802.50
#2007-05-30| 800.91
#2007-05-31| 814.32
#2007-06-01| 821.99
#2007-06-04| 816.30
#2007-06-05| 818.27
#2007-06-06| 806.24
#2007-06-07| 797.72
#2007-06-08| 785.40
#2007-06-11| 789.30
#2007-06-12| 790.43
#2007-06-13| 794.18
#2007-06-14| 811.80
#2007-06-15| 812.39
#2007-06-18| 817.40
#2007-06-19| 813.85
#2007-06-20| 811.86
#2007-06-21| 808.21
#2007-06-22| 800.72
#2007-06-25| 790.77
#2007-06-26| 783.73
#2007-06-27| 780.37
#2007-06-28| 795.32
#2007-06-29| 800.26
#2007-07-02| 809.07
#2007-07-03| 822.15
#2007-07-04| .
#2007-07-05| 825.50
#2007-07-06| 831.54
#2007-07-09| 840.15
#2007-07-10| 830.39
#2007-07-11| 821.81
#2007-07-12| 830.87
#2007-07-13| 838.63
#2007-07-16| 839.73
#2007-07-17| 838.91
#2007-07-18| 841.83
#2007-07-19| 851.37
#2007-07-20| 851.09
#2007-07-23| 856.62
#2007-07-24| 844.81
#2007-07-25| 831.00
#2007-07-26| 808.39
#2007-07-27| 795.50
#2007-07-30| 802.79
#2007-07-31| 806.38
#2007-08-01| 788.97
#2007-08-02| 792.36
#2007-08-03| 784.61
#2007-08-06| 771.52
#2007-08-07| 785.31
#2007-08-08| 806.03
#2007-08-09| 795.43
#2007-08-10| 763.54
#2007-08-13| 772.18
#2007-08-14| 755.41
#2007-08-15| 737.44
#2007-08-16| 694.34
#2007-08-17| 696.81
#2007-08-20| 714.20
#2007-08-21| 718.91
#2007-08-22| 736.62
#2007-08-23| 747.84
#2007-08-24| 754.24
#2007-08-27| 764.28
#2007-08-28| 753.52
#2007-08-29| 759.35
#2007-08-30| 767.52
#2007-08-31| 784.35
#2007-09-03| .
#2007-09-04| 794.50
#2007-09-05| 786.03
#2007-09-06| 785.27
#2007-09-07| 785.73
#2007-09-10| 773.15
#2007-09-11| 779.38
#2007-09-12| 783.75
#2007-09-13| 788.72
#2007-09-14| 792.51
#2007-09-17| 786.22
#2007-09-18| 794.30
#2007-09-19| 815.59
#2007-09-20| 818.63
#2007-09-21| 814.59
#2007-09-24| 812.42
#2007-09-25| 813.69
#2007-09-26| 818.74
#2007-09-27| 836.19
#2007-09-28| 831.39
#2007-10-01| 842.87
#2007-10-02| 847.57
#2007-10-03| 850.45
#2007-10-04| 851.21
#2007-10-05| 866.87
#2007-10-08| 874.56
#2007-10-09| 871.40
#2007-10-10| 884.07
#2007-10-11| 891.34
#2007-10-12| 893.93
#2007-10-15| 892.40
#2007-10-16| 875.80
#2007-10-17| 882.61
#2007-10-18| 891.88
#2007-10-19| 883.28
#2007-10-22| 872.71
#2007-10-23| 887.34
#2007-10-24| 886.25
#2007-10-25| 900.70
#2007-10-26| 921.40
#2007-10-29| 929.52
#2007-10-30| 924.07
#2007-10-31| 922.10
#2007-11-01| 922.01
#2007-11-02| 905.58
#2007-11-05| 905.99
#2007-11-06| 914.58
#2007-11-07| 900.26
#2007-11-08| 878.44
#2007-11-09| 884.36
#2007-11-12| 864.00
#2007-11-13| 868.27
#2007-11-14| 886.78
#2007-11-15| 875.21
#2007-11-16| 872.68
#2007-11-19| 861.14
#2007-11-20| 858.11
#2007-11-21| 829.19
#2007-11-22| .
#2007-11-23| 812.72
#2007-11-26| 805.52
#2007-11-27| 796.47
#2007-11-28| 820.18
#2007-11-29| 837.82
#2007-11-30| 846.43
#2007-12-03| 852.15
#2007-12-04| 855.43
#2007-12-05| 870.98
#2007-12-06| 880.29
#2007-12-07| 878.95
#2007-12-10| 878.03
#2007-12-11| 872.56
#2007-12-12| 867.71
#2007-12-13| 855.89
#2007-12-14| 848.85
#2007-12-17| 822.64
#2007-12-18| 824.31
#2007-12-19| 821.90
#2007-12-20| 818.15
#2007-12-21| 830.37
#2007-12-24| 843.87
#2007-12-25| .
#2007-12-26| 849.77
#2007-12-27| 856.02
#2007-12-28| 856.99
#2007-12-31| 852.96
#2008-01-01| .
#2008-01-02| 841.40
#2008-01-03| 836.28
#2008-01-04| 826.96
#2008-01-07| 813.51
#2008-01-08| 818.02
#2008-01-09| 821.79
#2008-01-10| 828.11
#2008-01-11| 817.64
#2008-01-14| 814.91
#2008-01-15| 799.66
#2008-01-16| 769.44
#2008-01-17| 756.76
#2008-01-18| 752.09
#2008-01-21| .
#2008-01-22| 723.30
#2008-01-23| 725.52
#2008-01-24| 749.36
#2008-01-25| 752.44
#2008-01-28| 738.68
#2008-01-29| 750.53
#2008-01-30| 748.51
#2008-01-31| 747.29
#2008-02-01| 759.06
#2008-02-04| 770.38
#2008-02-05| 749.59
#2008-02-06| 742.19
#2008-02-07| 735.92
#2008-02-08| 736.33
#2008-02-11| 733.67
#2008-02-12| 749.37
#2008-02-13| 756.79
#2008-02-14| 767.13
#2008-02-15| 755.37
#2008-02-18| .
#2008-02-19| 771.98
#2008-02-20| 765.00
#2008-02-21| 768.50
#2008-02-22| 769.25
#2008-02-25| 779.90
#2008-02-26| 784.89
#2008-02-27| 796.52
#2008-02-28| 798.15
#2008-02-29| 783.97
#2008-03-03| 781.78
#2008-03-04| 784.35
#2008-03-05| 781.66
#2008-03-06| 772.01
#2008-03-07| 760.64
#2008-03-10| 738.09
#2008-03-11| 757.99
#2008-03-12| 764.46
#2008-03-13| 751.94
#2008-03-14| 742.65
#2008-03-17| 712.52
#2008-03-18| 724.42
#2008-03-19| 726.30
#2008-03-20| 719.89
#2008-03-21| .
#2008-03-24| 733.08
#2008-03-25| 748.59
#2008-03-26| 750.22
#2008-03-27| 751.91
#2008-03-28| 751.42
#2008-03-31| 756.09
#2008-04-01| 767.35
#2008-04-02| 774.74
#2008-04-03| 775.12
#2008-04-04| 778.08
#2008-04-07| 787.05
#2008-04-08| 780.94
#2008-04-09| 778.68
#2008-04-10| 779.27
#2008-04-11| 776.71
#2008-04-14| 767.61
#2008-04-15| 771.39
#2008-04-16| 782.69
#2008-04-17| 788.77
#2008-04-18| 786.03
#2008-04-21| 784.65
#2008-04-22| 783.84
#2008-04-23| 788.49
#2008-04-24| 790.46
#2008-04-25| 797.98
#2008-04-28| 795.89
#2008-04-29| 783.00
#2008-04-30| 789.84
#2008-05-01| 789.82
#2008-05-02| 805.48
#2008-05-05| 808.20
#2008-05-06| 808.63
#2008-05-07| 796.92
#2008-05-08| 783.95
#2008-05-09| 777.77
#2008-05-12| 781.13
#2008-05-13| 785.09
#2008-05-14| 779.31
#2008-05-15| 793.33
#2008-05-16| 803.56
#2008-05-19| 806.11
#2008-05-20| 798.94
#2008-05-21| 791.81
#2008-05-22| 784.67
#2008-05-23| 780.91
#2008-05-26| .
#2008-05-27| 776.64
#2008-05-28| 787.30
#2008-05-29| 796.18
#2008-05-30| 801.65
#2008-06-02| 794.19
#2008-06-03| 788.94
#2008-06-04| 780.17
#2008-06-05| 784.74
#2008-06-06| 777.51
#2008-06-09| 765.90
#2008-06-10| 754.74
#2008-06-11| 742.14
#2008-06-12| 733.47
#2008-06-13| 736.05
#2008-06-16| 733.84
#2008-06-17| 737.28
#2008-06-18| 732.46
#2008-06-19| 729.48
#2008-06-20| 716.82
#2008-06-23| 705.84
#2008-06-24| 703.59
#2008-06-25| 709.38
#2008-06-26| 703.14
#2008-06-27| 694.95
#2008-06-30| 699.37
#2008-07-01| 689.13
#2008-07-02| 683.72
#2008-07-03| 672.11
#2008-07-04| .
#2008-07-07| 667.79
#2008-07-08| 663.78
#2008-07-09| 665.27
#2008-07-10| 663.85
#2008-07-11| 664.37
#2008-07-14| 663.03
#2008-07-15| 652.25
#2008-07-16| 666.01
#2008-07-17| 673.64
#2008-07-18| 677.53
#2008-07-21| 681.43
#2008-07-22| 688.32
#2008-07-23| 705.86
#2008-07-24| 708.78
#2008-07-25| 706.85
#2008-07-28| 703.51
#2008-07-29| 701.89
#2008-07-30| 705.24
#2008-07-31| 711.53
#2008-08-01| 708.10
#2008-08-04| 699.93
#2008-08-05| 698.28
#2008-08-06| 708.98
#2008-08-07| 708.10
#2008-08-08| 697.98
#2008-08-11| 704.95
#2008-08-12| 697.04
#2008-08-13| 684.86
#2008-08-14| 687.47
#2008-08-15| 683.65
#2008-08-18| 685.17
#2008-08-19| 674.28
#2008-08-20| 676.90
#2008-08-21| 672.66
#2008-08-22| 677.40
#2008-08-25| 672.51
#2008-08-26| 662.68
#2008-08-27| 665.74
#2008-08-28| 671.43
#2008-08-29| 671.29
#2008-09-01| .
#2008-09-02| 661.64
#2008-09-03| 658.84
#2008-09-04| 646.77
#2008-09-05| 635.68
#2008-09-08| 653.10
#2008-09-09| 635.50
#2008-09-10| 635.67
#2008-09-11| 622.64
#2008-09-12| 631.17
#2008-09-15| 613.23
#2008-09-16| 590.72
#2008-09-17| 582.29
#2008-09-18| 572.26
#2008-09-19| 609.30
#2008-09-22| 609.87
#2008-09-23| 588.40
#2008-09-24| 580.75
#2008-09-25| 586.32
#2008-09-26| 588.55
#2008-09-29| 555.13
#2008-09-30| 567.56
#2008-10-01| 568.43
#2008-10-02| 543.15
#2008-10-03| 532.90
#2008-10-06| 471.32
#2008-10-07| 457.61
#2008-10-08| 416.17
#2008-10-09| 424.67
#2008-10-10| 408.11
#2008-10-13| 447.20
#2008-10-14| 468.60
#2008-10-15| 440.34
#2008-10-16| 402.98
#2008-10-17| 405.45
#2008-10-20| 419.14
#2008-10-21| 408.27
#2008-10-22| 373.97
#2008-10-23| 364.59
#2008-10-24| 347.46
#2008-10-27| 339.12
#2008-10-28| 363.88
#2008-10-29| 387.03
#2008-10-30| 418.26
#2008-10-31| 424.25
#2008-11-03| 433.55
#2008-11-04| 458.30
#2008-11-05| 448.56
#2008-11-06| 421.00
#2008-11-07| 419.23
#2008-11-10| 423.64
#2008-11-11| 410.06
#2008-11-12| 392.60
#2008-11-13| 396.77
#2008-11-14| 404.25
#2008-11-17| 398.82
#2008-11-18| 388.46
#2008-11-19| 382.44
#2008-11-20| 363.97
#2008-11-21| 363.15
#2008-11-24| 383.42
#2008-11-25| 398.16
#2008-11-26| 402.15
#2008-11-27| .
#2008-11-28| 406.72
#2008-12-01| 397.80
#2008-12-02| 392.51
#2008-12-03| 394.87
#2008-12-04| 392.64
#2008-12-05| 386.40
#2008-12-08| 405.89
#2008-12-09| 406.32
#2008-12-10| 415.43
#2008-12-11| 427.45
#2008-12-12| 418.56
#2008-12-15| 419.36
#2008-12-16| 426.29
#2008-12-17| 442.69
#2008-12-18| 449.69
#2008-12-19| 442.78
#2008-12-22| 438.92
#2008-12-23| 437.68
#2008-12-24| 436.15
#2008-12-25| .
#2008-12-26| 434.69
#2008-12-29| 442.12
#2008-12-30| 449.10
#2008-12-31| 448.31
#2009-01-01| .
#2009-01-02| 449.82
#2009-01-05| 455.85
#2009-01-06| 457.91
#2009-01-07| 446.37
#2009-01-08| 434.57
#2009-01-09| 430.01
#2009-01-12| 423.04
#2009-01-13| 421.01
#2009-01-14| 410.33
#2009-01-15| 399.93
#2009-01-16| 408.28
#2009-01-19| .
#2009-01-20| 397.45
#2009-01-21| 397.67
#2009-01-22| 397.80
#2009-01-23| 391.83
#2009-01-26| 396.39
#2009-01-27| 398.56
#2009-01-28| 406.96
#2009-01-29| 401.76
#2009-01-30| 397.94
#2009-02-02| 390.14
#2009-02-03| 392.05
#2009-02-04| 395.55
#2009-02-05| 395.73
#2009-02-06| 408.65
#2009-02-09| 412.04
#2009-02-10| 404.64
#2009-02-11| 397.33
#2009-02-12| 394.62
#2009-02-13| 399.89
#2009-02-16| .
#2009-02-17| 379.98
#2009-02-18| 376.76
#2009-02-19| 379.69
#2009-02-20| 367.61
#2009-02-23| 368.23
#2009-02-24| 368.63
#2009-02-25| 370.96
#2009-02-26| 373.45
#2009-02-27| 365.24
#2009-03-02| 349.23
#2009-03-03| 349.60
#2009-03-04| 357.39
#2009-03-05| 353.62
#2009-03-06| 352.84
#2009-03-09| 349.77
#2009-03-10| 364.61
#2009-03-11| 373.05
#2009-03-12| 381.69
#2009-03-13| 390.89
#2009-03-16| 400.20
#2009-03-17| 403.97
#2009-03-18| 407.21
#2009-03-19| 419.01
#2009-03-20| 415.88
#2009-03-23| 423.40
#2009-03-24| 424.93
#2009-03-25| 430.25
#2009-03-26| 432.67
#2009-03-27| 428.96
#2009-03-30| 413.83
#2009-03-31| 418.36
#2009-04-01| 427.41
#2009-04-02| 450.55
#2009-04-03| 457.01
#2009-04-06| 465.54
#2009-04-07| 459.72
#2009-04-08| 459.36
#2009-04-09| 472.84
#2009-04-10| .
#2009-04-13| 481.71
#2009-04-14| 480.10
#2009-04-15| 476.46
#2009-04-16| 487.38
#2009-04-17| 484.56
#2009-04-20| 478.47
#2009-04-21| 475.83
#2009-04-22| 484.83
#2009-04-23| 488.19
#2009-04-24| 497.24
#2009-04-27| 482.17
#2009-04-28| 477.83
#2009-04-29| 488.92
#2009-04-30| 498.37
#2009-05-01| 498.23
#2009-05-04| 528.40
#2009-05-05| 528.63
#2009-05-06| 531.48
#2009-05-07| 536.21
#2009-05-08| 544.22
#2009-05-11| 541.61
#2009-05-12| 537.11
#2009-05-13| 532.78
#2009-05-14| 528.18
#2009-05-15| 535.01
#2009-05-18| 543.81
#2009-05-19| 552.47
#2009-05-20| 554.80
#2009-05-21| 542.28
#2009-05-22| 547.92
#2009-05-25| .
#2009-05-26| 543.84
#2009-05-27| 546.64
#2009-05-28| 555.96
#2009-05-29| 567.86
#2009-06-01| 580.79
#2009-06-02| 576.15
#2009-06-03| 569.14
#2009-06-04| 572.62
#2009-06-05| 575.27
#2009-06-08| 562.53
#2009-06-09| 561.12
#2009-06-10| 568.56
#2009-06-11| 571.60
#2009-06-12| 571.24
#2009-06-15| 567.26
#2009-06-16| 568.54
#2009-06-17| 561.33
#2009-06-18| 564.08
#2009-06-19| 566.74
#2009-06-22| 554.82
#2009-06-23| 552.93
#2009-06-24| 564.90
#2009-06-25| 572.02
#2009-06-26| 577.34
#2009-06-29| 577.77
#2009-06-30| 583.47
#2009-07-01| 588.37
#2009-07-02| 583.93
#2009-07-03| .
#2009-07-06| 574.46
#2009-07-07| 574.81
#2009-07-08| 569.22
#2009-07-09| 569.18
#2009-07-10| 569.72
#2009-07-13| 564.11
#2009-07-14| 572.10
#2009-07-15| 590.43
#2009-07-16| 595.03
#2009-07-17| 599.93
#2009-07-20| 616.05
#2009-07-21| 619.65
#2009-07-22| 621.00
#2009-07-23| 629.17
#2009-07-24| 631.37
#2009-07-27| 637.72
#2009-07-28| 638.39
#2009-07-29| 634.52
#2009-07-30| 638.77
#2009-07-31| 646.03
#2009-08-03| 660.68
#2009-08-04| 659.54
#2009-08-05| 656.03
#2009-08-06| 649.26
#2009-08-07| 651.52
#2009-08-10| 654.86
#2009-08-11| 644.02
#2009-08-12| 640.67
#2009-08-13| 645.27
#2009-08-14| 642.47
#2009-08-17| 621.86
#2009-08-18| 628.53
#2009-08-19| 629.87
#2009-08-20| 641.05
#2009-08-21| 647.90
#2009-08-24| 647.57
#2009-08-25| 641.00
#2009-08-26| 639.58
#2009-08-27| 635.53
#2009-08-28| 641.40
#2009-08-31| 635.99
#2009-09-01| 630.82
#2009-09-02| 621.34
#2009-09-03| 631.20
#2009-09-04| 643.60
#2009-09-07| .
#2009-09-08| 650.57
#2009-09-09| 654.15
#2009-09-10| 660.77
#2009-09-11| 678.89
#2009-09-14| 669.96
#2009-09-15| 672.57
#2009-09-16| 684.60
#2009-09-17| 693.89
#2009-09-18| 696.13
#2009-09-21| 692.01
#2009-09-22| 691.63
#2009-09-23| 686.46
#2009-09-24| 684.28
#2009-09-25| 687.32
#2009-09-28| 687.29
#2009-09-29| 694.09
#2009-09-30| 692.87
#2009-10-01| 684.67
#2009-10-02| 682.98
#2009-10-05| 691.83
#2009-10-06| 704.58
#2009-10-07| 705.29
#2009-10-08| 714.89
#2009-10-09| 718.53
#2009-10-12| 724.84
#2009-10-13| 728.93
#2009-10-14| 733.65
#2009-10-15| 731.28
#2009-10-16| 723.55
#2009-10-19| 727.64
#2009-10-20| 726.51
#2009-10-21| 725.51
#2009-10-22| 721.33
#2009-10-23| 727.85
#2009-10-26| 723.17
#2009-10-27| 712.63
#2009-10-28| 695.22
#2009-10-29| 702.17
#2009-10-30| 700.01
#2009-11-02| 697.15
#2009-11-03| 691.80
#2009-11-04| 703.22
#2009-11-05| 701.68
#2009-11-06| 706.07
#2009-11-09| 722.58
#2009-11-10| 726.81
#2009-11-11| 736.54
#2009-11-12| 731.23
#2009-11-13| 737.31
#2009-11-16| 756.26
#2009-11-17| 751.85
#2009-11-18| 751.25
#2009-11-19| 746.06
#2009-11-20| 742.51
#2009-11-23| 755.11
#2009-11-24| 757.83
#2009-11-25| 766.40
#2009-11-26| .
#2009-11-27| 746.94
#2009-11-30| 754.36
#2009-12-01| 772.24
#2009-12-02| 781.20
#2009-12-03| 784.76
#2009-12-04| 788.83
#2009-12-07| 791.62
#2009-12-08| 786.34
#2009-12-09| 778.43
#2009-12-10| 779.68
#2009-12-11| 782.65
#2009-12-14| 794.84
#2009-12-15| 796.49
#2009-12-16| 794.61
#2009-12-17| 778.23
#2009-12-18| 774.51
#2009-12-21| 767.38
#2009-12-22| 772.63
#2009-12-23| 783.51
#2009-12-24| 789.09
#2009-12-25| .
#2009-12-28| 795.33
#2009-12-29| 798.83
#2009-12-30| 802.52
#2009-12-31| 803.43
#2010-01-01| .
#2010-01-04| 816.99
#2010-01-05| 817.16
#2010-01-06| 819.20
#2010-01-07| 813.77
#2010-01-08| 815.35
#2010-01-11| 821.03
#2010-01-12| 822.43
#2010-01-13| 814.35
#2010-01-14| 814.25
#2010-01-15| 812.68
#2010-01-18| .
#2010-01-19| 815.79
#2010-01-20| 806.31
#2010-01-21| 787.87
#2010-01-22| 771.63
#2010-01-25| 773.96
#2010-01-26| 764.47
#2010-01-27| 758.59
#2010-01-28| 765.42
#2010-01-29| 766.74
#2010-02-01| 765.99
#2010-02-02| 771.90
#2010-02-03| 779.75
#2010-02-04| 761.05
#2010-02-05| 741.52
#2010-02-08| 740.11
#2010-02-09| 750.37
#2010-02-10| 755.96
#2010-02-11| 762.48
#2010-02-12| 764.72
#2010-02-15| .
#2010-02-16| 774.41
#2010-02-17| 786.46
#2010-02-18| 792.09
#2010-02-19| 786.49
#2010-02-22| 791.01
#2010-02-23| 787.67
#2010-02-24| 785.26
#2010-02-25| 781.04
#2010-02-26| 796.60
#2010-03-01| 805.96
#2010-03-02| 816.72
#2010-03-03| 820.77
#2010-03-04| 815.16
#2010-03-05| 823.58
#2010-03-08| 833.30
#2010-03-09| 831.12
#2010-03-10| 836.66
#2010-03-11| 835.44
#2010-03-12| 837.14
#2010-03-15| 829.56
#2010-03-16| 836.06
#2010-03-17| 843.55
#2010-03-18| 844.95
#2010-03-19| 838.74
#2010-03-22| 834.81
#2010-03-23| 837.98
#2010-03-24| 832.19
#2010-03-25| 835.21
#2010-03-26| 834.69
#2010-03-29| 835.83
#2010-03-30| 837.02
#2010-03-31| 837.39
#2010-04-01| 849.75
#2010-04-02| .
#2010-04-05| 853.07
#2010-04-06| 860.82
#2010-04-07| 870.44
#2010-04-08| 861.28
#2010-04-09| 864.84
#2010-04-12| 866.13
#2010-04-13| 858.64
#2010-04-14| 867.64
#2010-04-15| 867.56
#2010-04-16| 851.31
#2010-04-19| 839.67
#2010-04-20| 852.16
#2010-04-21| 855.58
#2010-04-22| 851.25
#2010-04-23| 854.70
#2010-04-26| 862.93
#2010-04-27| 847.81
#2010-04-28| 837.94
#2010-04-29| 843.55
#2010-04-30| 844.77
#2010-05-03| 846.21
#2010-05-04| 832.32
#2010-05-05| 816.75
#2010-05-06| 795.05
#2010-05-07| 774.55
#2010-05-10| 813.85
#2010-05-11| 815.95
#2010-05-12| 826.55
#2010-05-13| 829.02
#2010-05-14| 809.98
#2010-05-17| 800.53
#2010-05-18| 797.03
#2010-05-19| 779.04
#2010-05-20| 749.47
#2010-05-21| 756.40
#2010-05-24| 759.75
#2010-05-25| 735.22
#2010-05-26| 775.58
#2010-05-27| 788.57
#2010-05-28| 795.61
#2010-05-31| .
#2010-06-01| 788.60
#2010-06-02| 794.93
#2010-06-03| 804.53
#2010-06-04| 795.38
#2010-06-07| 780.75
#2010-06-08| 786.59
#2010-06-09| 795.80
#2010-06-10| 808.71
#2010-06-11| 819.15
#2010-06-14| 832.78
#2010-06-15| 840.15
#2010-06-16| 846.33
#2010-06-17| 854.09
#2010-06-18| 861.68
#2010-06-21| 873.08
#2010-06-22| 869.91
#2010-06-23| 865.89
#2010-06-24| 854.20
#2010-06-25| 851.69
#2010-06-28| 856.08
#2010-06-29| 835.08
#2010-06-30| 827.31
#2010-07-01| 819.96
#2010-07-02| 824.74
#2010-07-05| .
#2010-07-06| 837.29
#2010-07-07| 844.90
#2010-07-08| 851.17
#2010-07-09| 854.57
#2010-07-12| 852.39
#2010-07-13| 864.88
#2010-07-14| 872.91
#2010-07-15| 873.17
#2010-07-16| 872.37
#2010-07-19| 868.35
#2010-07-20| 873.47
#2010-07-21| 885.49
#2010-07-22| 893.82
#2010-07-23| 900.97
#2010-07-26| 902.89
#2010-07-27| 904.52
#2010-07-28| 901.88
#2010-07-29| 907.88
#2010-07-30| 908.92
#2010-08-02| 922.78
#2010-08-03| 915.37
#2010-08-04| 915.92
#2010-08-05| 916.65
#2010-08-06| 911.98
#2010-08-09| 919.02
#2010-08-10| 910.86
#2010-08-11| 898.02
#2010-08-12| 896.11
#2010-08-13| 897.11
#2010-08-16| 903.02
#2010-08-17| 912.88
#2010-08-18| 914.20
#2010-08-19| 912.43
#2010-08-20| 909.71
#2010-08-23| 908.83
#2010-08-24| 903.36
#2010-08-25| 888.79
#2010-08-26| 891.43
#2010-08-27| 898.94
#2010-08-30| 903.08
#2010-08-31| 913.53
#2010-09-01| 933.95
#2010-09-02| 940.14
#2010-09-03| 947.46
#2010-09-06| .
#2010-09-07| 939.91
#2010-09-08| 944.66
#2010-09-09| 957.55
#2010-09-10| 961.75
#2010-09-13| 971.38
#2010-09-14| 975.99
#2010-09-15| 978.36
#2010-09-16| 976.01
#2010-09-17| 977.46
#2010-09-20| 984.58
#2010-09-21| 984.11
#2010-09-22| 988.49
#2010-09-23| 987.02
#2010-09-24| 998.38
#2010-09-27|1010.57
#2010-09-28|1014.58
#2010-09-29|1019.70
#2010-09-30|1031.45
#2010-10-01|1037.39
#2010-10-04|1032.95
#2010-10-05|1041.25
#2010-10-06|1046.16
#2010-10-07|1040.94
#2010-10-08|1037.04
#2010-10-11|1043.63
#2010-10-12|1040.41
#2010-10-13|1055.67
#2010-10-14|1058.52
#2010-10-15|1049.32
#2010-10-18|1053.50
#2010-10-19|1039.99
#2010-10-20|1046.38
#2010-10-21|1056.01
#2010-10-22|1059.95
#2010-10-25|1063.82
#2010-10-26|1055.92
#2010-10-27|1047.41
#2010-10-28|1063.94
#2010-10-29|1076.70
#2010-11-01|1086.30
#2010-11-02|1093.93
#2010-11-03|1099.68
#2010-11-04|1108.24
#2010-11-05|1109.42
#2010-11-08|1102.69
#2010-11-09|1105.52
#2010-11-10|1097.56
#2010-11-11|1092.91
#2010-11-12|1081.54
#2010-11-15|1078.98
#2010-11-16|1065.83
#2010-11-17|1063.75
#2010-11-18|1081.49
#2010-11-19|1087.51
#2010-11-22|1089.98
#2010-11-23|1065.29
#2010-11-24|1071.65
#2010-11-25| .
#2010-11-26|1067.24
#2010-11-29|1058.64
#2010-11-30|1056.14
#2010-12-01|1075.44
#2010-12-02|1088.09
#2010-12-03|1092.78
#2010-12-06|1096.02
#2010-12-07|1094.24
#2010-12-08|1081.00
#2010-12-09|1080.61
#2010-12-10|1073.14
#2010-12-13|1076.73
#2010-12-14|1080.61
#2010-12-15|1076.33
#2010-12-16|1070.95
#2010-12-17|1071.84
#2010-12-20|1067.57
#2010-12-21|1077.72
#2010-12-22|1077.55
#2010-12-23|1084.31
#2010-12-24| .
#2010-12-27|1079.79
#2010-12-28|1078.51
#2010-12-29|1090.02
#2010-12-30|1095.66
#2010-12-31|1101.42
#2011-01-03|1108.74
#2011-01-04|1099.76
#2011-01-05|1096.29
#2011-01-06|1089.43
#2011-01-07|1089.15
#2011-01-10|1074.26
#2011-01-11|1071.33
#2011-01-12|1081.52
#2011-01-13|1079.59
#2011-01-14|1071.91
#2011-01-17| .
#2011-01-18|1060.05
#2011-01-19|1051.28
#2011-01-20|1035.39
#2011-01-21|1032.18
#2011-01-24|1033.17
#2011-01-25|1033.28
#2011-01-26|1036.80
#2011-01-27|1037.26
#2011-01-28|1014.06
#2011-01-31|1005.79
#2011-02-01|1017.05
#2011-02-02|1021.34
#2011-02-03|1009.74
#2011-02-04|1008.93
#2011-02-07|1005.57
#2011-02-08|1008.46
#2011-02-09| 990.00
#2011-02-10| 972.46
#2011-02-11| 979.92
#2011-02-14| 993.04
#2011-02-15| 990.50
#2011-02-16| 995.14
#2011-02-17|1000.53
#2011-02-18|1014.34
#2011-02-21| .
#2011-02-22| 993.08
#2011-02-23| 976.57
#2011-02-24| 972.09
#2011-02-25| 986.20
#2011-02-28| 995.62
#2011-03-01| 995.05
#2011-03-02|1000.53
#2011-03-03|1016.38
#2011-03-04|1027.61
#2011-03-07|1023.38
#2011-03-08|1022.87
#2011-03-09|1022.46
#2011-03-10|1011.47
#2011-03-11|1012.69
#2011-03-14|1013.49
#2011-03-15| 993.74
#2011-03-16| 991.33
#2011-03-17| 981.06
#2011-03-18| 986.81
#2011-03-21| 997.98
#2011-03-22|1014.59
#2011-03-23|1018.14
#2011-03-24|1025.13
#2011-03-25|1025.49
#2011-03-28|1020.69
#2011-03-29|1023.25
#2011-03-30|1045.48
#2011-03-31|1055.00
#2011-04-01|1072.83
#2011-04-04|1083.68
#2011-04-05|1079.12
#2011-04-06|1081.03
#2011-04-07|1079.80
#2011-04-08|1087.15
#2011-04-11|1088.52
#2011-04-12|1070.07
#2011-04-13|1071.18
#2011-04-14|1067.05
#2011-04-15|1068.84
#2011-04-18|1056.95
#2011-04-19|1063.00
#2011-04-20|1082.57
#2011-04-21|1093.57
#2011-04-22| .
#2011-04-25|1094.79
#2011-04-26|1097.17
#2011-04-27|1101.38
#2011-04-28|1104.54
#2011-04-29|1116.03
#2011-05-02|1120.29
#2011-05-03|1102.30
#2011-05-04|1090.07
#2011-05-05|1077.16
#2011-05-06|1095.50
#2011-05-09|1091.24
#2011-05-10|1099.45
#2011-05-11|1093.81
#2011-05-12|1082.89
#2011-05-13|1081.02
#2011-05-16|1078.68
#2011-05-17|1070.52
#2011-05-18|1075.39
#2011-05-19|1074.85
#2011-05-20|1073.56
#2011-05-23|1055.61
#2011-05-24|1071.29
#2011-05-25|1066.00
#2011-05-26|1078.48
#2011-05-27|1092.58
#2011-05-30| .
#2011-05-31|1103.12
#2011-06-01|1095.33
#2011-06-02|1099.58
#2011-06-03|1104.25
#2011-06-06|1096.06
#2011-06-07|1101.44
#2011-06-08|1096.08
#2011-06-09|1090.37
#2011-06-10|1049.44
#2011-06-13|1043.58
#2011-06-14|1051.02
#2011-06-15|1039.40
#2011-06-16|1017.93
#2011-06-17|1019.96
#2011-06-20|1017.91
#2011-06-21|1028.21
#2011-06-22|1029.76
#2011-06-23|1016.36
#2011-06-24|1018.45
#2011-06-27|1019.80
#2011-06-28|1040.39
#2011-06-29|1046.54
#2011-06-30|1057.55
#2011-07-01|1068.44
#2011-07-04| .
#2011-07-05|1078.77
#2011-07-06|1069.27
#2011-07-07|1078.03
#2011-07-08|1069.00
#2011-07-11|1049.97
#2011-07-12|1041.73
#2011-07-13|1061.97
#2011-07-14|1059.14
#2011-07-15|1059.59
#2011-07-18|1045.15
#2011-07-19|1051.98
#2011-07-20|1054.29
#2011-07-21|1062.36
#2011-07-22|1065.53
#2011-07-25|1063.91
#2011-07-26|1069.63
#2011-07-27|1060.77
#2011-07-28|1068.69
#2011-07-29|1069.27
#2011-08-01|1075.75
#2011-08-02|1060.14
#2011-08-03|1040.62
#2011-08-04|1005.67
#2011-08-05| 994.98
#2011-08-08| 941.79
#2011-08-09| 937.46
#2011-08-10| 945.22
#2011-08-11| 957.00
#2011-08-12| 971.12
#2011-08-15| 993.43
#2011-08-16| 992.36
#2011-08-17|1005.14
#2011-08-18| 988.24
#2011-08-19| 982.85
#2011-08-22| 983.75
#2011-08-23|1002.04
#2011-08-24| 997.04
#2011-08-25| 978.62
#2011-08-26| 974.26
#2011-08-29|1005.87
#2011-08-30|1009.98
#2011-08-31|1038.34
#2011-09-01|1052.19
#2011-09-02|1033.57
#2011-09-05| .
#2011-09-06|1001.79
#2011-09-07|1017.47
#2011-09-08|1020.24
#2011-09-09| 995.49
#2011-09-12| 971.38
#2011-09-13| 965.81
#2011-09-14| 958.30
#2011-09-15| 972.17
#2011-09-16| 973.10
#2011-09-19| 943.39
#2011-09-20| 935.57
#2011-09-21| 907.20
#2011-09-22| 846.28
#2011-09-23| 840.13
#2011-09-26| 845.75
#2011-09-27| 888.94
#2011-09-28| 882.84
#2011-09-29| 879.50
#2011-09-30| 855.10
#2011-10-03| 827.83
#2011-10-04| 807.67
#2011-10-05| 821.25
#2011-10-06| 848.25
#2011-10-07| 872.49
#2011-10-10| 883.40
#2011-10-11| 885.56
#2011-10-12| 899.16
#2011-10-13| 899.81
#2011-10-14| 906.80
#2011-10-17| 907.67
#2011-10-18| 904.10
#2011-10-19| 910.29
#2011-10-20| 885.54
#2011-10-21| 896.72
#2011-10-24| 920.43
#2011-10-25| 927.67
#2011-10-26| 932.29
#2011-10-27| 963.53
#2011-10-28| 979.97
#2011-10-31| 956.84
#2011-11-01| 926.26
#2011-11-02| 932.75
#2011-11-03| 943.73
#2011-11-04| 942.91
#2011-11-07| 943.92
#2011-11-08| 953.51
#2011-11-09| 936.52
#2011-11-10| 924.38
#2011-11-11| 946.01
#2011-11-14| 941.89
#2011-11-15| 934.59
#2011-11-16| 929.08
#2011-11-17| 921.81
#2011-11-18| 908.86
#2011-11-21| 889.20
#2011-11-22| 885.10
#2011-11-23| 866.16
#2011-11-24| .
#2011-11-25| 861.94
#2011-11-28| 889.15
#2011-11-29| 896.31
#2011-11-30| 934.20
#2011-12-01| 944.74
#2011-12-02| 942.81
#2011-12-05| 947.22
#2011-12-06| 940.59
#2011-12-07| 945.18
#2011-12-08| 935.05
#2011-12-09| 936.65
#2011-12-12| 922.32
#2011-12-13| 911.91
#2011-12-14| 894.85
#2011-12-15| 894.78
#2011-12-16| 900.04
#2011-12-19| 889.97
#2011-12-20| 898.07
#2011-12-21| 906.85
#2011-12-22| 913.68
#2011-12-23| 915.52
#2011-12-26| .
#2011-12-27| 911.43
#2011-12-28| 905.70
#2011-12-29| 912.55
#2011-12-30| 917.57
#2012-01-02| .
#2012-01-03| 937.72
#2012-01-04| 934.92
#2012-01-05| 930.76
#2012-01-06| 925.47
#2012-01-09| 928.30
#2012-01-10| 942.50
#2012-01-11| 941.58
#2012-01-12| 948.96
#2012-01-13| 939.52
#2012-01-16| .
#2012-01-17| 958.37
#2012-01-18| 969.50
#2012-01-19| 982.70
#2012-01-20| 978.38
#2012-01-23| 980.33
#2012-01-24| 971.31
#2012-01-25| 970.83
#2012-01-26| 989.17
#2012-01-27| 987.37
#2012-01-30| 976.60
#2012-01-31| 993.62
#2012-02-01|1011.42
#2012-02-02|1021.82
#2012-02-03|1029.90
#2012-02-06|1031.68
#2012-02-07|1032.85
#2012-02-08|1037.96
#2012-02-09|1032.75
#2012-02-10|1019.88
#2012-02-13|1026.28
#2012-02-14|1021.02
#2012-02-15|1030.48
#2012-02-16|1027.54
#2012-02-17|1039.27
#2012-02-20| .
#2012-02-21|1047.11
#2012-02-22|1054.11
#2012-02-23|1056.15
#2012-02-24|1063.09
#2012-02-27|1057.66
#2012-02-28|1067.57
#2012-02-29|1079.32
#2012-03-01|1077.15
#2012-03-02|1078.22
#2012-03-05|1068.42
#2012-03-06|1043.98
#2012-03-07|1042.21
#2012-03-08|1068.03
#2012-03-09|1071.38
#2012-03-12|1061.54
#2012-03-13|1073.72
#2012-03-14|1074.31
#2012-03-15|1075.74
#2012-03-16|1075.49
#2012-03-19|1077.02
#2012-03-20|1064.44
#2012-03-21|1057.86
#2012-03-22|1046.96
#2012-03-23|1047.82
#2012-03-26|1061.38
#2012-03-27|1074.04
#2012-03-28|1062.02
#2012-03-29|1055.88
#2012-03-30|1066.49
#2012-04-02|1085.65
#2012-04-03|1088.66
#2012-04-04|1071.99
#2012-04-05|1073.78
#2012-04-06| .
#2012-04-09|1068.05
#2012-04-10|1053.13
#2012-04-11|1049.54
#2012-04-12|1052.78
#2012-04-13|1044.37
#2012-04-16|1036.07
#2012-04-17|1046.38
#2012-04-18|1049.77
#2012-04-19|1051.56
#2012-04-20|1058.35
#2012-04-23|1029.91
#2012-04-24|1029.63
#2012-04-25|1035.42
#2012-04-26|1038.38
#2012-04-27|1044.93
#2012-04-30|1045.92
#2012-05-01|1046.47
#2012-05-02|1043.71
#2012-05-03|1043.36
#2012-05-04|1034.04
#2012-05-07|1024.40
#2012-05-08|1016.54
#2012-05-09| 999.60
#2012-05-10|1006.72
#2012-05-11|1007.00
#2012-05-14| 978.43
#2012-05-15| 966.61
#2012-05-16| 955.91
#2012-05-17| 944.03
#2012-05-18| 936.15
#2012-05-21| 940.86
#2012-05-22| 943.02
#2012-05-23| 912.81
#2012-05-24| 922.86
#2012-05-25| 925.56
#2012-05-28| .
#2012-05-29| 941.09
#2012-05-30| 926.89
#2012-05-31| 918.54
#2012-06-01| 904.34
#2012-06-04| 902.46
#2012-06-05| 907.88
#2012-06-06| 922.88
#2012-06-07| 932.32
#2012-06-08| 927.30
#2012-06-11| 933.96
#2012-06-12| 933.14
#2012-06-13| 934.34
#2012-06-14| 935.34
#2012-06-15| 946.31
#2012-06-18| 947.55
#2012-06-19| 962.02
#2012-06-20| 969.17
#2012-06-21| 950.53
#2012-06-22| 941.31
#2012-06-25| 930.82
#2012-06-26| 932.33
#2012-06-27| 940.43
#2012-06-28| 936.40
#2012-06-29| 965.78
#2012-07-02| 966.24
#2012-07-03| 985.73
#2012-07-04| .
#2012-07-05| 985.37
#2012-07-06| 976.94
#2012-07-09| 971.49
#2012-07-10| 975.06
#2012-07-11| 975.20
#2012-07-12| 960.23
#2012-07-13| 968.54
#2012-07-16| 974.06
#2012-07-17| 983.34
#2012-07-18| 981.88
#2012-07-19| 988.08
#2012-07-20| 978.95
#2012-07-23| 960.01
#2012-07-24| 961.45
#2012-07-25| 956.47
#2012-07-26| 973.98
#2012-07-27| 995.76
#2012-07-30|1002.71
#2012-07-31|1002.07
#2012-08-01|1001.46
#2012-08-02| 995.76
#2012-08-03|1018.74
#2012-08-06|1028.79
#2012-08-07|1020.97
#2012-08-08|1016.94
#2012-08-09|1022.69
#2012-08-10|1026.15
#2012-08-13|1018.53
#2012-08-14|1021.06
#2012-08-15|1009.51
#2012-08-16|1011.36
#2012-08-17| 996.15
#2012-08-20|1000.14
#2012-08-21|1013.25
#2012-08-22|1007.76
#2012-08-23|1013.38
#2012-08-24|1002.40
#2012-08-27|1004.10
#2012-08-28|1001.69
#2012-08-29|1000.10
#2012-08-30| 993.02
#2012-08-31| 996.95
#2012-09-03| .
#2012-09-04|1001.12
#2012-09-05| 997.64
#2012-09-06|1010.17
#2012-09-07|1015.96
#2012-09-10|1011.19
#2012-09-11|1017.70
#2012-09-12|1012.35
#2012-09-13|1020.80
#2012-09-14|1038.35
#2012-09-17|1036.18
#2012-09-18|1030.67
#2012-09-19|1028.69
#2012-09-20|1025.58
#2012-09-21|1036.60
#2012-09-24|1034.32
#2012-09-25|1036.73
#2012-09-26|1026.73
#2012-09-27|1034.65
#2012-09-28|1033.47
#2012-10-01|1036.41
#2012-10-02|1041.70
#2012-10-03|1044.52
#2012-10-04|1043.78
#2012-10-05|1041.21
#2012-10-08|1024.19
#2012-10-09|1029.67
#2012-10-10|1029.96
#2012-10-11|1035.80
#2012-10-12|1043.14
#2012-10-15|1045.12
#2012-10-16|1058.05
#2012-10-17|1069.00
#2012-10-18|1068.78
#2012-10-19|1064.23
#2012-10-22|1066.28
#2012-10-23|1054.80
#2012-10-24|1055.19
#2012-10-25|1054.39
#2012-10-26|1053.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1054.91
#2012-11-01|1061.72
#2012-11-02|1063.67
#2012-11-05|1070.09
#2012-11-06|1070.22
#2012-11-07|1065.64
#2012-11-08|1058.97
#2012-11-09|1059.84
#2012-11-12|1060.46
#2012-11-13|1057.12
#2012-11-14|1045.63
#2012-11-15|1047.42
#2012-11-16|1048.72
#2012-11-19|1057.82
#2012-11-20|1056.79
#2012-11-21|1056.49
#2012-11-22| .
#2012-11-23|1065.25
#2012-11-26|1068.98
#2012-11-27|1072.04
#2012-11-28|1068.34
#2012-11-29|1079.56
#2012-11-30|1074.33
#2012-12-03|1078.60
#2012-12-04|1081.47
#2012-12-05|1094.60
#2012-12-06|1105.49
#2012-12-07|1111.65
#2012-12-10|1113.44
#2012-12-11|1121.07
#2012-12-12|1123.30
#2012-12-13|1121.47
#2012-12-14|1124.23
#2012-12-17|1130.30
#2012-12-18|1134.91
#2012-12-19|1134.48
#2012-12-20|1139.15
#2012-12-21|1132.21
#2012-12-24|1129.98
#2012-12-25|1130.31
#2012-12-26|1136.22
#2012-12-27|1142.24
#2012-12-28|1145.10
#2012-12-31|1148.51
#2013-01-01|1148.51
#2013-01-02|1166.89
#2013-01-03|1168.24
#2013-01-04|1171.92
#2013-01-07|1174.88
#2013-01-08|1163.97
#2013-01-09|1170.02
#2013-01-10|1168.78
#2013-01-11|1157.85
#2013-01-14|1150.35
#2013-01-15|1137.80
#2013-01-16|1136.87
#2013-01-17|1144.72
#2013-01-18|1142.29
#2013-01-21|1144.37
#2013-01-22|1134.57
#2013-01-23|1133.67
#2013-01-24|1132.35
#2013-01-25|1137.27
#2013-01-28|1134.02
#2013-01-29|1138.32
#2013-01-30|1131.09
#2013-01-31|1125.47
#2013-02-01|1147.26
#2013-02-04|1149.42
#2013-02-05|1155.15
#2013-02-06|1154.65
#2013-02-07|1152.16
#2013-02-08|1152.83
#2013-02-11|1151.19
#2013-02-12|1148.64
#2013-02-13|1152.02
#2013-02-14|1150.07
#2013-02-15|1148.58
#2013-02-18|1143.20
#2013-02-19|1143.14
#2013-02-20|1143.54
#2013-02-21|1129.18
#2013-02-22|1120.47
#2013-02-25|1123.97
#2013-02-26|1117.19
#2013-02-27|1120.70
#2013-02-28|1119.86
#2013-03-01|1117.36
#2013-03-04|1109.32
#2013-03-05|1116.90
#2013-03-06|1123.34
#2013-03-07|1118.80
#2013-03-08|1140.99
#2013-03-11|1139.62
#2013-03-12|1136.87
#2013-03-13|1133.99
#2013-03-14|1126.06
#2013-03-15|1121.43
#2013-03-18|1112.16
#2013-03-19|1104.56
#2013-03-20|1109.64
#2013-03-21|1107.04
#2013-03-22|1096.81
#2013-03-25|1106.03
#2013-03-26|1112.02
#2013-03-27|1114.60
#2013-03-28|1124.91
#2013-03-29|1128.31
#2013-04-01|1126.19
#2013-04-02|1124.74
#2013-04-03|1120.66
#2013-04-04|1113.96
#2013-04-05|1108.82
#2013-04-08|1119.34
#2013-04-09|1128.54
#2013-04-10|1139.14
#2013-04-11|1144.60
#2013-04-12|1141.61
#2013-04-15|1121.60
#2013-04-16|1124.35
#2013-04-17|1125.58
#2013-04-18|1120.45
#2013-04-19|1126.56
#2013-04-22|1121.64
#2013-04-23|1122.92
#2013-04-24|1122.37
#2013-04-25|1139.09
#2013-04-26|1134.33
#2013-04-29|1141.23
#2013-04-30|1148.51
#2013-05-01|1146.20
#2013-05-02|1148.32
#2013-05-03|1155.02
#2013-05-06|1149.47
#2013-05-07|1152.16
#2013-05-08|1156.06
#2013-05-09|1156.05
#2013-05-10|1142.83
#2013-05-13|1143.01
#2013-05-14|1153.69
#2013-05-15|1150.32
#2013-05-16|1148.61
#2013-05-17|1145.04
#2013-05-20|1142.18
#2013-05-21|1139.02
#2013-05-22|1145.76
#2013-05-23|1129.77
#2013-05-24|1132.13
#2013-05-27|1125.89
#2013-05-28|1132.62
#2013-05-29|1115.59
#2013-05-30|1105.91
#2013-05-31|1094.70
#2013-06-03|1080.87
#2013-06-04|1090.60
#2013-06-05|1070.04
#2013-06-06|1060.48
#2013-06-07|1059.90
#2013-06-10|1052.02
#2013-06-11|1033.76
#2013-06-12|1036.26
#2013-06-13|1035.73
#2013-06-14|1051.24
#2013-06-17|1056.39
#2013-06-18|1051.95
#2013-06-19|1045.50
#2013-06-20| 989.92
#2013-06-21| 990.44
#2013-06-24| 975.17
#2013-06-25| 982.13
#2013-06-26|1010.26
#2013-06-27|1030.89
#2013-06-28|1047.06
#2013-07-01|1054.57
#2013-07-02|1044.51
#2013-07-03|1021.85
#2013-07-04|1035.36
#2013-07-05|1021.29
#2013-07-08|1015.82
#2013-07-09|1023.19
#2013-07-10|1021.82
#2013-07-11|1045.35
#2013-07-12|1049.78
#2013-07-15|1062.71
#2013-07-16|1060.31
#2013-07-17|1058.01
#2013-07-18|1058.12
#2013-07-19|1055.09
#2013-07-22|1055.68
#2013-07-23|1069.78
#2013-07-24|1065.67
#2013-07-25|1055.67
#2013-07-26|1054.17
#2013-07-29|1047.92
#2013-07-30|1048.99
#2013-07-31|1037.84
#2013-08-01|1046.74
#2013-08-02|1047.57
#2013-08-05|1045.71
#2013-08-06|1033.29
#2013-08-07|1023.48
#2013-08-08|1034.17
#2013-08-09|1040.66
#2013-08-12|1038.80
#2013-08-13|1038.65
#2013-08-14|1038.38
#2013-08-15|1021.62
#2013-08-16|1017.63
#2013-08-19| 993.54
#2013-08-20| 988.17
#2013-08-21| 977.38
#2013-08-22| 969.31
#2013-08-23| 980.83
#2013-08-26| 974.27
#2013-08-27| 942.43
#2013-08-28| 935.04
#2013-08-29| 945.85
#2013-08-30| 953.46
#2013-09-02| 973.61
#2013-09-03| 965.08
#2013-09-04| 967.39
#2013-09-05| 977.92
#2013-09-06| 991.25
#2013-09-09|1015.21
#2013-09-10|1029.12
#2013-09-11|1035.45
#2013-09-12|1045.55
#2013-09-13|1042.64
#2013-09-16|1058.23
#2013-09-17|1062.01
#2013-09-18|1063.65
#2013-09-19|1088.83
#2013-09-20|1074.86
#2013-09-23|1082.19
#2013-09-24|1078.53
#2013-09-25|1074.73
#2013-09-26|1067.51
#2013-09-27|1059.81
#2013-09-30|1048.68
#2013-10-01|1059.45
#2013-10-02|1059.98
#2013-10-03|1061.58
#2013-10-04|1070.59
#2013-10-07|1069.52
#2013-10-08|1072.13
#2013-10-09|1068.79
#2013-10-10|1081.40
#2013-10-11|1089.71
#2013-10-14|1085.55
#2013-10-15|1092.02
#2013-10-16|1093.23
#2013-10-17|1097.56
#2013-10-18|1107.68
#2013-10-21|1106.58
#2013-10-22|1113.65
#2013-10-23|1104.24
#2013-10-24|1104.16
#2013-10-25|1099.81
#2013-10-28|1103.21
#2013-10-29|1105.70
#2013-10-30|1107.52
#2013-10-31|1099.49
#2013-11-01|1088.79
#2013-11-04|1089.36
#2013-11-05|1077.30
#2013-11-06|1075.02
#2013-11-07|1066.31
#2013-11-08|1051.17
#2013-11-11|1042.70
#2013-11-12|1042.15
#2013-11-13|1038.19
#2013-11-14|1055.03
#2013-11-15|1067.66
#2013-11-18|1084.14
#2013-11-19|1077.49
#2013-11-20|1075.77
#2013-11-21|1061.85
#2013-11-22|1068.01
#2013-11-25|1066.96
#2013-11-26|1066.57
#2013-11-27|1068.42
#2013-11-28|1072.76
#2013-11-29|1073.74
#2013-12-02|1061.98
#2013-12-03|1047.65
#2013-12-04|1040.97
#2013-12-05|1040.90
#2013-12-06|1047.20
#2013-12-09|1056.15
#2013-12-10|1056.63
#2013-12-11|1048.52
#2013-12-12|1039.89
#2013-12-13|1039.21
#2013-12-16|1045.62
#2013-12-17|1044.87
#2013-12-18|1043.64
#2013-12-19|1041.71
#2013-12-20|1039.77
#2013-12-23|1045.26
#2013-12-24|1045.23
#2013-12-25|1043.99
#2013-12-26|1039.73
#2013-12-27|1038.56
#2013-12-30|1043.84
#2013-12-31|1045.94
#2014-01-01|1045.94
#2014-01-02|1035.41
#2014-01-03|1024.95
#2014-01-06|1014.62
#2014-01-07|1017.39
#2014-01-08|1011.85
#2014-01-09| 999.40
#2014-01-10|1000.00
#2014-01-13| 999.93
#2014-01-14| 998.18
#2014-01-15| 996.77
#2014-01-16| 986.97
#2014-01-17| 975.60
#2014-01-20| 970.88
#2014-01-21| 963.27
#2014-01-22| 963.31
#2014-01-23| 953.68
#2014-01-24| 937.44
#2014-01-27| 928.79
#2014-01-28| 932.20
#2014-01-29| 920.78
#2014-01-30| 921.39
#2014-01-31| 922.17
#2014-02-03| 914.63
#2014-02-04| 911.08
#2014-02-05| 915.30
#2014-02-06| 926.94
#2014-02-07| 921.87
#2014-02-10| 916.98
#2014-02-11| 918.13
#2014-02-12| 927.79
#2014-02-13| 919.32
#2014-02-14| 929.81
#2014-02-17| 937.81
#2014-02-18| 926.32
#2014-02-19| 922.08
#2014-02-20| 919.62
#2014-02-21| 926.86
#2014-02-24| 932.02
#2014-02-25| 930.41
#2014-02-26| 930.88
#2014-02-27| 933.68
#2014-02-28| 938.49
#2014-03-03| 929.05
#2014-03-04| 939.05
#2014-03-05| 945.12
#2014-03-06| 953.84
#2014-03-07| 940.71
#2014-03-10| 931.85
#2014-03-11| 935.98
#2014-03-12| 928.09
#2014-03-13| 929.67
#2014-03-14| 928.40
#2014-03-17| 942.20
#2014-03-18| 955.13
#2014-03-19| 951.30
#2014-03-20| 948.27
#2014-03-21| 947.63
#2014-03-24| 949.21
#2014-03-25| 962.52
#2014-03-26| 967.12
#2014-03-27| 978.61
#2014-03-28| 992.32
#2014-03-31|1006.54
#2014-04-01|1010.90
#2014-04-02|1013.18
#2014-04-03|1006.85
#2014-04-04|1017.84
#2014-04-07|1022.88
#2014-04-08|1033.14
#2014-04-09|1028.37
#2014-04-10|1029.73
#2014-04-11|1026.18
#2014-04-14|1025.35
#2014-04-15|1012.48
#2014-04-16|1016.84
#2014-04-17|1022.67
#2014-04-18|1023.49
#2014-04-21|1022.08
#2014-04-22|1016.38
#2014-04-23|1007.79
#2014-04-24|1008.34
#2014-04-25| 998.39
#2014-04-28| 994.43
#2014-04-29|1004.48
#2014-04-30|1011.52
#2014-05-01|1012.83
#2014-05-02|1024.79
#2014-05-05|1022.45
#2014-05-06|1021.49
#2014-05-07|1031.94
#2014-05-08|1042.87
#2014-05-09|1039.29
#2014-05-12|1044.05
#2014-05-13|1052.34
#2014-05-14|1056.62
#2014-05-15|1048.71
#2014-05-16|1055.40
#2014-05-19|1057.52
#2014-05-20|1047.97
#2014-05-21|1048.96
#2014-05-22|1057.90
#2014-05-23|1060.16
#2014-05-26|1058.25
#2014-05-27|1051.48
#2014-05-28|1054.07
#2014-05-29|1064.90
#2014-05-30|1057.07
#2014-06-02|1052.58
#2014-06-03|1053.18
#2014-06-04|1054.21
#2014-06-05|1061.58
#2014-06-06|1076.13
#2014-06-09|1083.20
#2014-06-10|1090.12
#2014-06-11|1086.17
#2014-06-12|1086.49
#2014-06-13|1080.48
#2014-06-16|1081.19
#2014-06-17|1077.18
#2014-06-18|1076.50
#2014-06-19|1085.60
#2014-06-20|1077.16
#2014-06-23|1080.43
#2014-06-24|1090.89
#2014-06-25|1087.98
#2014-06-26|1087.98
#2014-06-27|1088.64
#2014-06-30|1091.21
#2014-07-01|1092.51
#2014-07-02|1093.41
#2014-07-03|1093.47
#2014-07-04|1092.93
#2014-07-07|1091.10
#2014-07-08|1097.40
#2014-07-09|1099.61
#2014-07-10|1099.50
#2014-07-11|1101.80
#2014-07-14|1108.91
#2014-07-15|1103.13
#2014-07-16|1105.49
#2014-07-17|1096.55
#2014-07-18|1092.42
#2014-07-21|1092.04
#2014-07-22|1105.27
#2014-07-23|1115.95
#2014-07-24|1121.02
#2014-07-25|1119.67
#2014-07-28|1122.78
#2014-07-29|1118.00
#2014-07-30|1106.16
#2014-07-31|1085.80
#2014-08-01|1092.60
#2014-08-04|1104.25
#2014-08-05|1091.30
#2014-08-06|1086.53
#2014-08-07|1077.39
#2014-08-08|1070.90
#2014-08-11|1082.48
#2014-08-12|1083.02
#2014-08-13|1094.14
#2014-08-14|1099.21
#2014-08-15|1098.67
#2014-08-18|1100.51
#2014-08-19|1098.70
#2014-08-20|1090.13
#2014-08-21|1096.43
#2014-08-22|1094.62
#2014-08-25|1099.54
#2014-08-26|1110.77
#2014-08-27|1124.41
#2014-08-28|1117.87
#2014-08-29|1115.28
#2014-09-01|1109.68
#2014-09-02|1104.91
#2014-09-03|1120.51
#2014-09-04|1118.01
#2014-09-05|1113.75
#2014-09-08|1112.26
#2014-09-09|1097.29
#2014-09-10|1093.01
#2014-09-11|1090.38
#2014-09-12|1080.92
#2014-09-15|1076.38
#2014-09-16|1078.32
#2014-09-17|1078.42
#2014-09-18|1070.03
#2014-09-19|1065.44
#2014-09-22|1048.25
#2014-09-23|1043.06
#2014-09-24|1051.22
#2014-09-25|1039.51
#2014-09-26|1040.18
#2014-09-29|1026.82
#2014-09-30|1030.64
#2014-10-01|1019.05
#2014-10-02|1015.44
#2014-10-03|1020.58
#2014-10-06|1040.90
#2014-10-07|1040.11
#2014-10-08|1029.75
#2014-10-09|1043.17
#2014-10-10|1028.49
#2014-10-13|1028.37
#2014-10-14|1028.00
#2014-10-15|1013.27
#2014-10-16|1001.81
#2014-10-17|1010.20
#2014-10-20|1004.87
#2014-10-21|1009.14
#2014-10-22|1006.34
#2014-10-23| 995.91
#2014-10-24|1001.38
#2014-10-27|1003.91
#2014-10-28|1030.71
#2014-10-29|1044.92
#2014-10-30|1055.73
#2014-10-31|1058.65
#2014-11-03|1047.13
#2014-11-04|1042.79
#2014-11-05|1037.53
#2014-11-06|1025.28
#2014-11-07|1018.62
#2014-11-10|1027.98
#2014-11-11|1020.20
#2014-11-12|1028.49
#2014-11-13|1028.44
#2014-11-14|1027.38
#2014-11-17|1023.88
#2014-11-18|1033.44
#2014-11-19|1034.83
#2014-11-20|1034.02
#2014-11-21|1055.60
#2014-11-24|1053.59
#2014-11-25|1052.32
#2014-11-26|1052.26
#2014-11-27|1053.61
#2014-11-28|1041.99
#2014-12-01|1021.15
#2014-12-02|1015.03
#2014-12-03|1023.51
#2014-12-04|1011.01
#2014-12-05|1003.02
#2014-12-08| 988.02
#2014-12-09| 983.31
#2014-12-10| 972.99
#2014-12-11| 961.24
#2014-12-12| 947.19
#2014-12-15| 931.28
#2014-12-16| 912.54
#2014-12-17| 932.81
#2014-12-18| 955.71
#2014-12-19| 957.79
#2014-12-22| 967.35
#2014-12-23| 962.95
#2014-12-24| 964.45
#2014-12-25| 963.50
#2014-12-26| 969.57
#2014-12-29| 973.91
#2014-12-30| 969.31
#2014-12-31| 969.12
#2015-01-01| 969.12
#2015-01-02| 950.72
#2015-01-05| 927.43
#2015-01-06| 926.09
#2015-01-07| 927.97
#2015-01-08| 950.64
#2015-01-09| 946.89
#2015-01-12| 934.98
#2015-01-13| 942.85
#2015-01-14| 941.94
#2015-01-15| 940.50
#2015-01-16| 938.14
#2015-01-19| 935.77
#2015-01-20| 938.01
#2015-01-21| 958.40
#2015-01-22| 969.27
#2015-01-23| 964.66
#2015-01-26| 963.25
#2015-01-27| 960.13
#2015-01-28| 949.12
#2015-01-29| 949.23
#2015-01-30| 930.38
#2015-02-02| 930.29
#2015-02-03| 939.70
#2015-02-04| 933.37
#2015-02-05| 939.34
#2015-02-06| 938.30
#2015-02-09| 944.09
#2015-02-10| 934.26
#2015-02-11| 921.53
#2015-02-12| 945.84
#2015-02-13| 962.32
#2015-02-16| 957.96
#2015-02-17| 952.28
#2015-02-18| 960.67
#2015-02-19| 971.37
#2015-02-20| 969.75
#2015-02-23| 976.85
#2015-02-24| 979.92
#2015-02-25| 985.61
#2015-02-26| 973.00
#2015-02-27| 964.38
#2015-03-02| 957.83
#2015-03-03| 951.64
#2015-03-04| 939.79
#2015-03-05| 943.38
#2015-03-06| 936.78
#2015-03-09| 924.50
#2015-03-10| 904.89
#2015-03-11| 906.09
#2015-03-12| 910.20
#2015-03-13| 888.37
#2015-03-16| 892.26
#2015-03-17| 900.07
#2015-03-18| 908.12
#2015-03-19| 908.65
#2015-03-20| 922.37
#2015-03-23| 932.18
#2015-03-24| 936.72
#2015-03-25| 938.05
#2015-03-26| 922.15
#2015-03-27| 921.37
#2015-03-30| 934.20
#2015-03-31| 940.45
#2015-04-01| 954.34
#2015-04-02| 963.61
#2015-04-03| 973.10
#2015-04-06| 983.88
#2015-04-07| 982.71
#2015-04-08|1000.59
#2015-04-09|1003.29
#2015-04-10|1008.35
#2015-04-13|1006.90
#2015-04-14|1004.61
#2015-04-15| 996.20
#2015-04-16|1000.89
#2015-04-17| 989.37
#2015-04-20| 988.59
#2015-04-21| 992.58
#2015-04-22| 984.95
#2015-04-23| 995.21
#2015-04-24|1005.88
#2015-04-27|1011.83
#2015-04-28|1014.81
#2015-04-29|1005.42
#2015-04-30| 997.87
#2015-05-01| 994.08
#2015-05-04| 990.10
#2015-05-05| 996.34
#2015-05-06| 994.97
#2015-05-07| 984.04
#2015-05-08| 999.96
#2015-05-11| 996.66
#2015-05-12| 997.82
#2015-05-13|1010.56
#2015-05-14|1016.74
#2015-05-15|1027.57
#2015-05-18|1020.02
#2015-05-19|1013.73
#2015-05-20|1009.60
#2015-05-21|1014.18
#2015-05-22|1009.31
#2015-05-25|1004.12
#2015-05-26| 987.50
#2015-05-27| 976.69
#2015-05-28| 971.40
#2015-05-29| 965.91
#2015-06-01| 955.80
#2015-06-02| 953.26
#2015-06-03| 945.78
#2015-06-04| 944.31
#2015-06-05| 934.48
#2015-06-08| 935.51
#2015-06-09| 938.03
#2015-06-10| 953.02
#2015-06-11| 953.76
#2015-06-12| 954.24
#2015-06-15| 953.48
#2015-06-16| 949.71
#2015-06-17| 951.27
#2015-06-18| 966.10
#2015-06-19| 954.60
#2015-06-22| 965.26
#2015-06-23| 962.43
#2015-06-24| 963.53
#2015-06-25| 964.57
#2015-06-26| 957.97
#2015-06-29| 941.99
#2015-06-30| 956.68
#2015-07-01| 955.66
#2015-07-02| 957.78
#2015-07-03| 949.27
#2015-07-06| 938.91
#2015-07-07| 922.22
#2015-07-08| 911.58
#2015-07-09| 915.99
#2015-07-10| 927.73
#2015-07-13| 936.60
#2015-07-14| 943.24
#2015-07-15| 944.51
#2015-07-16| 948.52
#2015-07-17| 941.50
#2015-07-20| 934.60
#2015-07-21| 939.26
#2015-07-22| 925.40
#2015-07-23| 913.65
#2015-07-24| 899.30
#2015-07-27| 890.06
#2015-07-28| 885.09
#2015-07-29| 898.51
#2015-07-30| 891.70
#2015-07-31| 899.54
#2015-08-03| 885.45
#2015-08-04| 896.79
#2015-08-05| 893.08
#2015-08-06| 891.47
#2015-08-07| 889.86
#2015-08-10| 892.91
#2015-08-11| 882.37
#2015-08-12| 872.14
#2015-08-13| 878.23
#2015-08-14| 875.21
#2015-08-17| 868.35
#2015-08-18| 864.48
#2015-08-19| 854.70
#2015-08-20| 851.22
#2015-08-21| 834.20
#2015-08-24| 798.36
#2015-08-25| 815.76
#2015-08-26| 814.85
#2015-08-27| 838.68
#2015-08-28| 842.28
#2015-08-31| 840.44
#2015-09-01| 821.37
#2015-09-02| 818.40
#2015-09-03| 826.06
#2015-09-04| 808.08
#2015-09-07| 794.14
#2015-09-08| 800.57
#2015-09-09| 807.87
#2015-09-10| 810.06
#2015-09-11| 807.83
#2015-09-14| 819.79
#2015-09-15| 914.18
#2015-09-16| 932.26
#2015-09-17| 932.93
#2015-09-18| 926.95
#2015-09-21| 912.33
#2015-09-22| 893.94
#2015-09-23| 881.99
#2015-09-24| 869.61
#2015-09-25| 880.48
#2015-09-28| 860.34
#2015-09-29| 860.91
#2015-09-30| 878.40
#2015-10-01| 886.10
#2015-10-02| 894.97
#2015-10-05| 919.43
#2015-10-06| 926.72
#2015-10-07| 946.29
#2015-10-08| 942.60
#2015-10-09| 954.93
#2015-10-12| 956.19
#2015-10-13| 939.74
#2015-10-14| 932.44
#2015-10-15| 955.21
#2015-10-16| 958.79
#2015-10-19| 950.80
#2015-10-20| 949.72
#2015-10-21| 939.16
#2015-10-22| 953.15
#2015-10-23| 957.00
#2015-10-26| 961.98
#2015-10-27| 951.86
#2015-10-28| 954.69
#2015-10-29| 934.28
#2015-10-30| 941.57
#2015-11-02| 948.57
#2015-11-03| 965.72
#2015-11-04| 967.86
#2015-11-05| 965.83
#2015-11-06| 949.08
#2015-11-09| 942.89
#2015-11-10| 935.63
#2015-11-11| 944.79
#2015-11-12| 938.29
#2015-11-13| 925.68
#2015-11-16| 917.88
#2015-11-17| 930.20
#2015-11-18| 927.18
#2015-11-19| 935.61
#2015-11-20| 947.75
#2015-11-23| 945.21
#2015-11-24| 942.00
#2015-11-25| 932.81
#2015-11-26| 928.51
#2015-11-27| 914.52
#2015-11-30| 895.83
#2015-12-01| 902.36
#2015-12-02| 896.83
#2015-12-03| 899.41
#2015-12-04| 889.80
#2015-12-07| 885.00
#2015-12-08| 872.03
#2015-12-09| 880.82
#2015-12-10| 852.79
#2015-12-11| 824.05
#2015-12-14| 842.99
#2015-12-15| 855.97
#2015-12-16| 858.55
#2015-12-17| 870.47
#2015-12-18| 860.74
#2015-12-21| 859.09
#2015-12-22| 859.82
#2015-12-23| 865.89
#2015-12-24| 865.67
#2015-12-25| 864.94
#2015-12-28| 871.10
#2015-12-29| 870.74
#2015-12-30| 850.51
#2015-12-31| 853.13
#2016-01-01| 853.13
#2016-01-04| 824.61
#2016-01-05| 833.05
#2016-01-06| 825.98
#2016-01-07| 800.33
#2016-01-08| 794.67
#2016-01-11| 778.26
#2016-01-12| 788.03
#2016-01-13| 798.35
#2016-01-14| 796.57
#2016-01-15| 776.67
#2016-01-18| 770.13
#2016-01-19| 778.26
#2016-01-20| 757.35
#2016-01-21| 756.85
#2016-01-22| 769.71
#2016-01-25| 770.84
#2016-01-26| 767.55
#2016-01-27| 780.33
#2016-01-28| 790.97
#2016-01-29| 819.84
#2016-02-01| 820.75
#2016-02-02| 805.95
#2016-02-03| 807.66
#2016-02-04| 836.12
#2016-02-05| 831.25
#2016-02-08| 821.53
#2016-02-09| 814.07
#2016-02-10| 817.24
#2016-02-11| 803.30
#2016-02-12| 804.83
#2016-02-15| 818.39
#2016-02-16| 812.19
#2016-02-17| 825.07
#2016-02-18| 835.86
#2016-02-19| 828.09
#2016-02-22| 839.24
#2016-02-23| 829.64
#2016-02-24| 816.23
#2016-02-25| 830.72
#2016-02-26| 824.35
#2016-02-29| 830.94
#2016-03-01| 848.34
#2016-03-02| 863.90
#2016-03-03| 883.13
#2016-03-04| 898.05
#2016-03-07| 902.69
#2016-03-08| 892.78
#2016-03-09| 902.25
#2016-03-10| 904.66
#2016-03-11| 910.63
#2016-03-14| 903.81
#2016-03-15| 884.35
#2016-03-16| 879.63
#2016-03-17| 929.54
#2016-03-18| 943.71
#2016-03-21| 946.78
#2016-03-22| 943.52
#2016-03-23| 927.18
#2016-03-24| 920.98
#2016-03-25| 918.14
#2016-03-28| 918.83
#2016-03-29| 923.43
#2016-03-30| 954.10
#2016-03-31| 953.76
#2016-04-01| 952.10
#2016-04-04| 950.86
#2016-04-05| 932.07
#2016-04-06| 917.75
#2016-04-07| 913.27
#2016-04-08| 927.18
#2016-04-11| 932.85
#2016-04-12| 943.25
#2016-04-13| 961.33
#2016-04-14| 968.13
#2016-04-15| 968.52
#2016-04-18| 964.24
#2016-04-19| 979.50
#2016-04-20| 977.38
#2016-04-21| 976.28
#2016-04-22| 955.70
#2016-04-25| 955.27
#2016-04-26| 961.25
#2016-04-27| 972.43
#2016-04-28| 982.86
#2016-04-29| 984.02
#2016-05-02| 976.29
#2016-05-03| 954.57
#2016-05-04| 946.18
#2016-05-05| 938.46
#2016-05-06| 934.32
#2016-05-09| 925.65
#2016-05-10| 940.79
#2016-05-11| 946.42
#2016-05-12| 945.21
#2016-05-13| 930.91
#2016-05-16| 930.57
#2016-05-17| 933.59
#2016-05-18| 925.17
#2016-05-19| 909.27
#2016-05-20| 914.11
#2016-05-23| 915.23
#2016-05-24| 920.31
#2016-05-25| 915.20
#2016-05-26| 920.94
#2016-05-27| 922.40
#2016-05-30| 922.57
#2016-05-31| 916.82
#2016-06-01| 929.78
#2016-06-02| 936.50
#2016-06-03| 958.87
#2016-06-06| 964.53
#2016-06-07| 978.53
#2016-06-08| 985.83
#2016-06-09| 971.27
#2016-06-10| 951.42
#2016-06-13| 944.45
#2016-06-14| 923.07
#2016-06-15| 929.91
#2016-06-16| 922.00
#2016-06-17| 938.45
#2016-06-20| 962.85
#2016-06-21| 972.11
#2016-06-22| 971.27
#2016-06-23| 989.38
#2016-06-24| 957.78
#2016-06-27| 930.12
#2016-06-28| 952.33
#2016-06-29| 981.09
#2016-06-30| 990.92
#2016-07-01|1002.45
#2016-07-04|1002.46
#2016-07-05| 981.45
#2016-07-06| 964.98
#2016-07-07| 972.05
#2016-07-08| 990.97
#2016-07-11|1004.65
#2016-07-12|1016.97
#2016-07-13|1015.24
#2016-07-14|1028.50
#2016-07-15|1031.63
#2016-07-18|1031.31
#2016-07-19|1029.11
#2016-07-20|1039.21
#2016-07-21|1038.47
#2016-07-22|1039.45
#2016-07-25|1039.49
#2016-07-26|1033.34
#2016-07-27|1036.88
#2016-07-28|1035.20
#2016-07-29|1048.31
#2016-08-01|1051.58
#2016-08-02|1041.35
#2016-08-03|1034.22
#2016-08-04|1049.79
#2016-08-05|1058.13
#2016-08-08|1072.87
#2016-08-09|1082.41
#2016-08-10|1091.39
#2016-08-11|1108.05
#2016-08-12|1104.42
#2016-08-15|1110.78
#2016-08-16|1102.37
#2016-08-17|1090.37
#2016-08-18|1091.34
#2016-08-19|1078.59
#2016-08-22|1070.72
#2016-08-23|1070.67
#2016-08-24|1050.50
#2016-08-25|1053.71
#2016-08-26|1055.97
#2016-08-29|1043.82
#2016-08-30|1035.47
#2016-08-31|1018.41
#2016-09-01|1010.04
#2016-09-02|1028.55
#2016-09-05|1029.20
#2016-09-06|1051.80
#2016-09-07|1050.42
#2016-09-08|1049.45
#2016-09-09|1020.78
#2016-09-12|1009.24
#2016-09-13|1008.00
#2016-09-14|1002.14
#2016-09-15|1014.36
#2016-09-16|1001.73
#2016-09-19|1017.68
#2016-09-20|1023.86
#2016-09-21|1027.42
#2016-09-22|1051.38
#2016-09-23|1042.73
#2016-09-26|1034.90
#2016-09-27|1037.13
#2016-09-28|1039.33
#2016-09-29|1039.73
#2016-09-30|1030.90
#2016-10-03|1039.71
#2016-10-04|1049.13
#2016-10-05|1047.68
#2016-10-06|1042.27
#2016-10-07|1041.76
#2016-10-10|1040.71
#2016-10-11|1024.27
#2016-10-12|1021.38
#2016-10-13|1018.02
#2016-10-14|1030.34
#2016-10-17|1030.83
#2016-10-18|1056.69
#2016-10-19|1070.72
#2016-10-20|1064.20
#2016-10-21|1066.09
#2016-10-24|1070.36
#2016-10-25|1073.01
#2016-10-26|1065.36
#2016-10-27|1053.41
#2016-10-28|1050.81
#2016-10-31|1060.57
#2016-11-01|1043.83
#2016-11-02|1035.49
#2016-11-03|1023.66
#2016-11-04|1015.56
#2016-11-07|1040.77
#2016-11-08|1050.71
#2016-11-09|1021.77
#2016-11-10| 982.19
#2016-11-11| 947.18
#2016-11-14| 940.59
#2016-11-15| 952.90
#2016-11-16| 960.77
#2016-11-17| 960.68
#2016-11-18| 953.46
#2016-11-21| 964.97
#2016-11-22| 969.41
#2016-11-23| 961.19
#2016-11-24| 961.57
#2016-11-25| 958.25
#2016-11-28| 970.82
#2016-11-29| 955.85
#2016-11-30| 965.31
#2016-12-01| 951.03
#2016-12-02| 953.54
#2016-12-05| 953.42
#2016-12-06| 961.54
#2016-12-07| 975.06
#2016-12-08| 978.72
#2016-12-09| 976.84
#2016-12-12| 973.60
#2016-12-13| 981.29
#2016-12-14| 970.68
#2016-12-15| 953.48
#2016-12-16| 951.27
#2016-12-19| 948.93
#2016-12-20| 943.22
#2016-12-21| 946.62
#2016-12-22| 941.00
#2016-12-23| 943.71
#2016-12-26| 947.16
#2016-12-27| 948.39
#2016-12-28| 963.54
#2016-12-29| 977.61
#2016-12-30| 978.29
#2017-01-02| 978.50
#2017-01-03| 982.99
#2017-01-04| 985.57
#2017-01-05| 988.96
#2017-01-06| 982.19
#2017-01-09| 976.31
#2017-01-10| 977.43
#2017-01-11| 964.74
#2017-01-12| 989.60
#2017-01-13| 996.03
#2017-01-16| 993.98
#2017-01-17| 996.79
#2017-01-18| 993.84
#2017-01-19| 985.99
#2017-01-20| 988.12
#2017-01-23|1000.62
#2017-01-24|1010.40
#2017-01-25|1014.65
#2017-01-26|1021.52
#2017-01-27|1019.54
#2017-01-30|1016.75
#2017-01-31|1013.69
#2017-02-01|1011.54
#2017-02-02|1016.49
#2017-02-03|1026.01
#2017-02-06|1018.75
#2017-02-07|1012.98
#2017-02-08|1013.73
#2017-02-09|1016.53
#2017-02-10|1024.01
#2017-02-13|1027.60
#2017-02-14|1026.15
#2017-02-15|1039.61
#2017-02-16|1043.22
#2017-02-17|1036.32
#2017-02-20|1044.46
#2017-02-21|1045.50
#2017-02-22|1047.47
#2017-02-23|1056.98
#2017-02-24|1040.84
#2017-02-27|1039.52
#2017-02-28|1030.14
#2017-03-01|1032.54
#2017-03-02|1029.51
#2017-03-03|1028.47
#2017-03-06|1037.33
#2017-03-07|1032.62
#2017-03-08|1018.21
#2017-03-09|1004.52
#2017-03-10|1003.95
#2017-03-13|1017.58
#2017-03-14|1018.62
#2017-03-15|1026.03
#2017-03-16|1048.69
#2017-03-17|1053.46
#2017-03-20|1064.26
#2017-03-21|1063.01
#2017-03-22|1058.05
#2017-03-23|1060.60
#2017-03-24|1070.93
#2017-03-27|1061.09
#2017-03-28|1067.68
#2017-03-29|1073.05
#2017-03-30|1074.61
#2017-03-31|1052.00
#2017-04-03|1060.89
#2017-04-04|1058.79
#2017-04-05|1065.15
#2017-04-06|1063.00
#2017-04-07|1066.66
#2017-04-10|1061.17
#2017-04-11|1062.06
#2017-04-12|1075.00
#2017-04-13|1085.79
#2017-04-14|1085.18
#2017-04-17|1092.42
#2017-04-18|1089.71
#2017-04-19|1078.11
#2017-04-20|1087.72
#2017-04-21|1086.51
#2017-04-24|1101.17
#2017-04-25|1101.14
#2017-04-26|1091.64
#2017-04-27|1084.66
#2017-04-28|1095.64
#2017-05-01|1099.23
#2017-05-02|1117.76
#2017-05-03|1111.72
#2017-05-04|1094.65
#2017-05-05|1096.03
#2017-05-08|1094.45
#2017-05-09|1104.02
#2017-05-10|1115.69
#2017-05-11|1117.74
#2017-05-12|1122.47
#2017-05-15|1129.23
#2017-05-16|1136.66
#2017-05-17|1124.86
#2017-05-18|1074.27
#2017-05-19|1089.23
#2017-05-22|1090.06
#2017-05-23|1104.79
#2017-05-24|1110.50
#2017-05-25|1112.27
#2017-05-26|1121.64
#2017-05-29|1114.05
#2017-05-30|1112.49
#2017-05-31|1106.59
#2017-06-01|1108.86
#2017-06-02|1115.53
#2017-06-05|1120.66
#2017-06-06|1115.69
#2017-06-07|1122.07
#2017-06-08|1113.06
#2017-06-09|1118.77
#2017-06-12|1114.18
#2017-06-13|1109.24
#2017-06-14|1123.80
#2017-06-15|1111.24
#2017-06-16|1104.54
#2017-06-19|1106.11
#2017-06-20|1086.52
#2017-06-21|1082.89
#2017-06-22|1083.82
#2017-06-23|1088.52
#2017-06-26|1098.59
#2017-06-27|1090.62
#2017-06-28|1089.40
#2017-06-29|1092.20
#2017-06-30|1096.70
#2017-07-03|1095.54
#2017-07-04|1092.68
#2017-07-05|1086.60
#2017-07-06|1083.77
#2017-07-07|1083.73
#2017-07-10|1093.09
#2017-07-11|1090.26
#2017-07-12|1104.62
#2017-07-13|1118.02
#2017-07-14|1130.63
#2017-07-17|1135.96
#2017-07-18|1133.03
#2017-07-19|1138.30
#2017-07-20|1141.96
#2017-07-21|1148.07
#2017-07-24|1147.46
#2017-07-25|1145.89
#2017-07-26|1145.93
#2017-07-27|1155.44
#2017-07-28|1150.37
#2017-07-31|1144.25
#2017-08-01|1154.04
#2017-08-02|1155.14
#2017-08-03|1155.67
#2017-08-04|1153.39
#2017-08-07|1157.03
#2017-08-08|1159.31
#2017-08-09|1155.15
#2017-08-10|1149.81
#2017-08-11|1149.78
#2017-08-14|1158.25
#2017-08-15|1159.97
#2017-08-16|1167.27
#2017-08-17|1168.89
#2017-08-18|1164.62
#2017-08-21|1172.96
#2017-08-22|1187.23
#2017-08-23|1186.53
#2017-08-24|1196.93
#2017-08-25|1196.55
#2017-08-28|1192.79
#2017-08-29|1192.81
#2017-08-30|1191.72
#2017-08-31|1197.49
#2017-09-01|1205.39
#2017-09-04|1200.44
#2017-09-05|1204.77
#2017-09-06|1209.27
#2017-09-07|1211.71
#2017-09-08|1215.08
#2017-09-11|1222.51
#2017-09-12|1222.10
#2017-09-13|1212.23
#2017-09-14|1215.41
#2017-09-15|1223.33
#2017-09-18|1228.54
#2017-09-19|1221.70
#2017-09-20|1228.09
#2017-09-21|1220.16
#2017-09-22|1224.26
#2017-09-25|1212.39
#2017-09-26|1206.37
#2017-09-27|1194.45
#2017-09-28|1196.31
#2017-09-29|1218.21
#2017-10-02|1217.57
#2017-10-03|1233.97
#2017-10-04|1245.88
#2017-10-05|1235.55
#2017-10-06|1232.45
#2017-10-09|1226.38
#2017-10-10|1244.90
#2017-10-11|1243.87
#2017-10-12|1246.88
#2017-10-13|1244.48
#2017-10-16|1239.70
#2017-10-17|1229.03
#2017-10-18|1241.90
#2017-10-19|1230.64
#2017-10-20|1218.83
#2017-10-23|1206.42
#2017-10-24|1204.17
#2017-10-25|1206.63
#2017-10-26|1190.46
#2017-10-27|1190.53
#2017-10-30|1191.00
#2017-10-31|1185.68
#2017-11-01|1189.36
#2017-11-02|1196.03
#2017-11-03|1180.67
#2017-11-06|1189.14
#2017-11-07|1185.53
#2017-11-08|1201.75
#2017-11-09|1190.78
#2017-11-10|1175.40
#2017-11-13|1168.14
#2017-11-14|1169.45
#2017-11-15|1162.77
#2017-11-16|1181.23
#2017-11-17|1208.78
#2017-11-20|1211.11
#2017-11-21|1219.15
#2017-11-22|1221.78
#2017-11-23|1223.22
#2017-11-24|1228.01
#2017-11-27|1227.39
#2017-11-28|1235.72
#2017-11-29|1227.52
#2017-11-30|1208.99
#2017-12-01|1214.41
#2017-12-04|1218.18
#2017-12-05|1223.32
#2017-12-06|1220.10
#2017-12-07|1205.05
#2017-12-08|1208.82
#2017-12-11|1211.49
#2017-12-12|1205.88
#2017-12-13|1213.51
#2017-12-14|1225.52
#2017-12-15|1230.53
#2017-12-18|1262.08
#2017-12-19|1265.69
#2017-12-20|1261.90
#2017-12-21|1256.36
#2017-12-22|1258.94
#2017-12-25|1259.70
#2017-12-26|1264.58
#2017-12-27|1286.23
#2017-12-28|1294.06
#2017-12-29|1302.80
#2018-01-01|1302.80
#2018-01-02|1305.89
#2018-01-03|1312.33
#2018-01-04|1321.19
#2018-01-05|1319.22
#2018-01-08|1316.82
#2018-01-09|1314.07
#2018-01-10|1304.43
#2018-01-11|1300.28
#2018-01-12|1306.02
#2018-01-15|1312.05
#2018-01-16|1317.02
#2018-01-17|1336.40
#2018-01-18|1351.42
#2018-01-19|1349.21
#2018-01-22|1353.82
#2018-01-23|1357.37
#2018-01-24|1384.66
#2018-01-25|1395.49
#2018-01-26|1403.08
#2018-01-29|1383.42
#2018-01-30|1365.68
#2018-01-31|1372.89
#2018-02-01|1372.69
#2018-02-02|1345.69
#2018-02-05|1324.46
#2018-02-06|1302.27
#2018-02-07|1314.96
#2018-02-08|1293.89
#2018-02-09|1278.81
#2018-02-12|1287.28
#2018-02-13|1295.39
#2018-02-14|1324.95
#2018-02-15|1351.27
#2018-02-16|1346.60
#2018-02-19|1342.18
#2018-02-20|1330.24
#2018-02-21|1340.05
#2018-02-22|1343.96
#2018-02-23|1363.22
#2018-02-26|1361.57
#2018-02-27|1350.29
#2018-02-28|1333.40
#2018-03-01|1334.66
#2018-03-02|1334.44
#2018-03-05|1341.48
#2018-03-06|1353.91
#2018-03-07|1345.41
#2018-03-08|1333.91
#2018-03-09|1349.41
#2018-03-12|1350.78
#2018-03-13|1348.17
#2018-03-14|1332.44
#2018-03-15|1318.76
#2018-03-16|1324.02
#2018-03-19|1318.02
#2018-03-20|1326.42
#2018-03-21|1330.36
#2018-03-22|1331.14
#2018-03-23|1318.97
#2018-03-26|1329.86
#2018-03-27|1325.89
#2018-03-28|1302.43
#2018-03-29|1312.85
#2018-03-30|1315.68
#2018-04-02|1316.39
#2018-04-03|1323.08
#2018-04-04|1303.22
#2018-04-05|1320.70
#2018-04-06|1310.10
#2018-04-09|1304.63
#2018-04-10|1302.97
#2018-04-11|1311.39
#2018-04-12|1321.40
#2018-04-13|1311.77
#2018-04-16|1307.67
#2018-04-17|1311.75
#2018-04-18|1324.40
#2018-04-19|1319.94
#2018-04-20|1313.72
#2018-04-23|1304.97
#2018-04-24|1292.75
#2018-04-25|1279.23
#2018-04-26|1286.46
#2018-04-27|1298.59
#2018-04-30|1299.81
#2018-05-01|1293.20
#2018-05-02|1280.10
#2018-05-03|1257.19
#2018-05-04|1260.00
#2018-05-07|1248.80
#2018-05-08|1238.74
#2018-05-09|1238.25
#2018-05-10|1248.36
#2018-05-11|1249.90
#2018-05-14|1239.95
#2018-05-15|1214.41
#2018-05-16|1222.90
#2018-05-17|1196.86
#2018-05-18|1177.14
#2018-05-21|1178.90
#2018-05-22|1201.19
#2018-05-23|1185.72
#2018-05-24|1184.41
#2018-05-25|1187.84
#2018-05-28|1175.99
#2018-05-29|1160.81
#2018-05-30|1162.20
#2018-05-31|1164.66
#2018-06-01|1175.80
#2018-06-04|1182.04
#2018-06-05|1164.74
#2018-06-06|1151.02
#2018-06-07|1139.88
#2018-06-08|1142.23
#2018-06-11|1148.56
#2018-06-12|1149.48
#2018-06-13|1136.74
#2018-06-14|1139.56
#2018-06-15|1126.18
#2018-06-18|1110.20
#2018-06-19|1103.95
#2018-06-20|1110.46
#2018-06-21|1103.03
#2018-06-22|1115.26
#2018-06-25|1103.29
#2018-06-26|1106.62
#2018-06-27|1082.95
#2018-06-28|1081.10
#2018-06-29|1098.40
#2018-07-02|1091.64
#2018-07-03|1109.34
#2018-07-04|1114.70
#2018-07-05|1111.24
#2018-07-06|1114.23
#2018-07-09|1130.18
#2018-07-10|1132.64
#2018-07-11|1125.37
#2018-07-12|1128.74
#2018-07-13|1134.60
#2018-07-16|1124.01
#2018-07-17|1136.68
#2018-07-18|1135.33
#2018-07-19|1128.95
#2018-07-20|1148.29
#2018-07-23|1141.26
#2018-07-24|1161.53
#2018-07-25|1169.80
#2018-07-26|1165.56
#2018-07-27|1166.37
#2018-07-30|1170.26
#2018-07-31|1167.73
#2018-08-01|1167.85
#2018-08-02|1153.80
#2018-08-03|1167.65
#2018-08-06|1162.26
#2018-08-07|1162.45
#2018-08-08|1152.83
#2018-08-09|1137.16
#2018-08-10|1096.48
#2018-08-13|1086.92
#2018-08-14|1095.54
#2018-08-15|1070.63
#2018-08-16|1084.72
#2018-08-17|1072.29
#2018-08-20|1075.73
#2018-08-21|1079.88
#2018-08-22|1092.85
#2018-08-23|1093.31
#2018-08-24|1096.92
#2018-08-27|1116.84
#2018-08-28|1108.45
#2018-08-29|1095.23
#2018-08-30|1064.43
#2018-08-31|1071.57
#2018-09-03|1064.24
#2018-09-04|1036.02
#2018-09-05|1021.99
#2018-09-06|1029.82
#2018-09-07|1038.08
#2018-09-10|1032.53
#2018-09-11|1024.71
#2018-09-12|1029.27
#2018-09-13|1050.29
#2018-09-14|1049.85
#2018-09-17|1051.36
#2018-09-18|1060.29
#2018-09-19|1073.76
#2018-09-20|1073.66
#2018-09-21|1091.61
#2018-09-24|1086.69
#2018-09-25|1077.56
#2018-09-26|1085.09
#2018-09-27|1104.22
#2018-09-28|1095.23
#2018-10-01|1084.89
#2018-10-02|1084.83
#2018-10-03|1099.11
#2018-10-04|1073.06
#2018-10-05|1067.19
#2018-10-08|1079.39
#2018-10-09|1080.21
#2018-10-10|1068.43
#2018-10-11|1045.78
#2018-10-12|1060.80
#2018-10-15|1060.96
#2018-10-16|1074.83
#2018-10-17|1076.16
#2018-10-18|1067.23
#2018-10-19|1065.37
#2018-10-22|1077.65
#2018-10-23|1067.24
#2018-10-24|1060.29
#2018-10-25|1068.14
#2018-10-26|1063.13
#2018-10-29|1054.81
#2018-10-30|1059.04
#2018-10-31|1064.70
#2018-11-01|1079.14
#2018-11-02|1089.60
#2018-11-05|1109.11
#2018-11-06|1096.15
#2018-11-07|1101.00
#2018-11-08|1084.05
#2018-11-09|1073.06
#2018-11-12|1063.60
#2018-11-13|1057.40
#2018-11-14|1068.81
#2018-11-15|1072.09
#2018-11-16|1082.01
#2018-11-19|1088.56
#2018-11-20|1079.03
#2018-11-21|1082.04
#2018-11-22|1085.88
#2018-11-23|1081.57
#2018-11-26|1079.44
#2018-11-27|1084.95
#2018-11-28|1089.76
#2018-11-29|1094.47
#2018-11-30|1077.42
#2018-12-03|1101.87
#2018-12-04|1103.27
#2018-12-05|1091.27
#2018-12-06|1071.43
#2018-12-07|1075.10
#2018-12-10|1045.11
#2018-12-11|1058.16
#2018-12-12|1079.66
#2018-12-13|1077.38
#2018-12-14|1062.94
#2018-12-17|1053.04
#2018-12-18|1052.95
#2018-12-19|1064.59
#2018-12-20|1064.81
#2018-12-21|1061.35
#2018-12-24|1060.97
#2018-12-25|1057.88
#2018-12-26|1050.13
#2018-12-27|1056.99
#2018-12-28|1072.19
#2018-12-31|1074.47
#2019-01-01|1074.47
#2019-01-02|1078.46
#2019-01-03|1087.81
#2019-01-04|1107.31
#2019-01-07|1113.37
#2019-01-08|1115.31
#2019-01-09|1138.38
#2019-01-10|1146.74
#2019-01-11|1141.89
#2019-01-14|1144.77
#2019-01-15|1147.18
#2019-01-16|1150.81
#2019-01-17|1138.61
#2019-01-18|1147.29
#2019-01-21|1136.90
#2019-01-22|1131.04
#2019-01-23|1141.27
#2019-01-24|1156.54
#2019-01-25|1159.22
#2019-01-28|1156.50
#2019-01-29|1168.77
#2019-01-30|1163.43
#2019-01-31|1187.21
#2019-02-01|1184.59
#2019-02-04|1175.50
#2019-02-05|1176.89
#2019-02-06|1158.63
#2019-02-07|1148.95
#2019-02-08|1148.26
#2019-02-11|1138.25
#2019-02-12|1146.76
#2019-02-13|1136.69
#2019-02-14|1138.11
#2019-02-15|1140.07
#2019-02-18|1142.04
#2019-02-19|1146.18
#2019-02-20|1145.84
#2019-02-21|1142.49
#2019-02-22|1161.90
#2019-02-25|1169.57
#2019-02-26|1167.52
#2019-02-27|1162.90
#2019-02-28|1142.25
#2019-03-01|1136.95
#2019-03-04|1132.76
#2019-03-05|1131.94
#2019-03-06|1129.64
#2019-03-07|1117.38
#2019-03-08|1126.45
#2019-03-11|1134.62
#2019-03-12|1137.75
#2019-03-13|1132.41
#2019-03-14|1119.08
#2019-03-15|1127.25
#2019-03-18|1137.16
#2019-03-19|1129.57
#2019-03-20|1118.46
#2019-03-21|1111.46
#2019-03-22|1091.67
#2019-03-25|1090.96
#2019-03-26|1090.90
#2019-03-27|1075.91
#2019-03-28|1084.40
#2019-03-29|1101.85
#2019-04-01|1112.37
#2019-04-02|1106.55
#2019-04-03|1112.89
#2019-04-04|1110.73
#2019-04-05|1118.21
#2019-04-08|1119.80
#2019-04-09|1124.80
#2019-04-10|1137.37
#2019-04-11|1129.36
#2019-04-12|1127.88
#2019-04-15|1127.53
#2019-04-16|1131.64
#2019-04-17|1132.63
#2019-04-18|1136.97
#2019-04-19|1136.33
#2019-04-22|1141.16
#2019-04-23|1139.86
#2019-04-24|1136.16
#2019-04-25|1137.43
#2019-04-26|1145.33
#2019-04-29|1149.24
#2019-04-30|1154.09
#2019-05-01|1156.50
#2019-05-02|1144.49
#2019-05-03|1151.98
#2019-05-06|1144.60
#2019-05-07|1136.63
#2019-05-08|1148.16
#2019-05-09|1126.01
#2019-05-10|1139.66
#2019-05-13|1126.93
#2019-05-14|1127.30
#2019-05-15|1126.52
#2019-05-16|1117.09
#2019-05-17|1110.29
#2019-05-20|1117.82
#2019-05-21|1123.41
#2019-05-22|1132.65
#2019-05-23|1116.18
#2019-05-24|1122.64
#2019-05-27|1129.54
#2019-05-28|1129.84
#2019-05-29|1132.76
#2019-05-30|1143.69
#2019-05-31|1155.04
#2019-06-03|1161.42
#2019-06-04|1155.04
#2019-06-05|1153.88
#2019-06-06|1153.34
#2019-06-07|1163.89
#2019-06-10|1176.39
#2019-06-11|1184.40
#2019-06-12|1186.19
#2019-06-13|1183.01
#2019-06-14|1177.37
#2019-06-17|1173.99
#2019-06-18|1190.40
#2019-06-19|1204.74
#2019-06-20|1218.18
#2019-06-21|1221.22
#2019-06-24|1216.89
#2019-06-25|1209.52
#2019-06-26|1210.76
#2019-06-27|1230.63
#2019-06-28|1232.63
#2019-07-01|1239.35
#2019-07-02|1238.00
#2019-07-03|1240.43
#2019-07-04|1257.20
#2019-07-05|1250.69
#2019-07-08|1252.69
#2019-07-09|1245.20
#2019-07-10|1262.52
#2019-07-11|1264.47
#2019-07-12|1251.53
#2019-07-15|1261.78
#2019-07-16|1258.88
#2019-07-17|1259.97
#2019-07-18|1267.50
#2019-07-19|1269.86
#2019-07-22|1261.01
#2019-07-23|1256.17
#2019-07-24|1258.94
#2019-07-25|1252.17
#2019-07-26|1248.98
#2019-07-29|1256.71
#2019-07-30|1258.08
#2019-07-31|1254.16
#2019-08-01|1257.55
#2019-08-02|1240.00
#2019-08-05|1204.06
#2019-08-06|1209.34
#2019-08-07|1206.70
#2019-08-08|1221.70
#2019-08-09|1226.59
#2019-08-12|1210.35
#2019-08-13|1209.98
#2019-08-14|1189.14
#2019-08-15|1188.68
#2019-08-16|1204.39
#2019-08-19|1207.63
#2019-08-20|1206.19
#2019-08-21|1215.76
#2019-08-22|1200.17
#2019-08-23|1192.97
#2019-08-26|1193.85
#2019-08-27|1184.90
#2019-08-28|1191.51
#2019-08-29|1207.64
#2019-08-30|1222.26
#2019-09-02|1212.39
#2019-09-03|1203.47
#2019-09-04|1230.33
#2019-09-05|1235.69
#2019-09-06|1241.40
#2019-09-09|1229.54
#2019-09-10|1214.87
#2019-09-11|1235.61
#2019-09-12|1246.95
#2019-09-13|1243.98
#2019-09-16|1243.95
#2019-09-17|1236.19
#2019-09-18|1248.88
#2019-09-19|1243.39
#2019-09-20|1246.63
#2019-09-23|1235.62
#2019-09-24|1242.15
#2019-09-25|1239.66
#2019-09-26|1248.80
#2019-09-27|1255.20
#2019-09-30|1245.78
#2019-10-01|1240.54
#2019-10-02|1234.87
#2019-10-03|1245.20
#2019-10-04|1268.98
#2019-10-07|1263.34
#2019-10-08|1264.66
#2019-10-09|1264.16
#2019-10-10|1271.99
#2019-10-11|1281.14
#2019-10-14|1284.32
#2019-10-15|1292.02
#2019-10-16|1295.05
#2019-10-17|1305.09
#2019-10-18|1312.21
#2019-10-21|1319.44
#2019-10-22|1320.93
#2019-10-23|1307.57
#2019-10-24|1312.38
#2019-10-25|1311.39
#2019-10-28|1327.68
#2019-10-29|1318.82
#2019-10-30|1320.70
#2019-10-31|1321.18
#2019-11-01|1333.85
#2019-11-04|1347.26
#2019-11-05|1346.15
#2019-11-06|1341.70
#2019-11-07|1343.79
#2019-11-08|1316.83
#2019-11-11|1301.75
#2019-11-12|1302.80
#2019-11-13|1292.87
#2019-11-14|1301.14
#2019-11-15|1318.89
#2019-11-18|1317.96
#2019-11-19|1311.44
#2019-11-20|1313.43
#2019-11-21|1297.66
#2019-11-22|1320.00
#2019-11-25|1317.61
#2019-11-26|1312.26
#2019-11-27|1327.48
#2019-11-28|1333.36
#2019-11-29|1326.97
#2019-12-02|1329.66
#2019-12-03|1329.06
#2019-12-04|1322.80
#2019-12-05|1326.42
#2019-12-06|1343.75
#2019-12-09|1339.58
#2019-12-10|1331.03
#2019-12-11|1345.71
#2019-12-12|1355.27
#2019-12-13|1372.30
#2019-12-16|1375.12
#2019-12-17|1384.70
#2019-12-18|1390.03
#2019-12-19|1386.91
#2019-12-20|1387.77
#2019-12-23|1390.17
#2019-12-24|1393.09
#2019-12-25|1393.83
#2019-12-26|1398.52
#2019-12-27|1401.13
#2019-12-30|1397.11
#2019-12-31|1390.41
#2020-01-01|1390.41
#2020-01-02|1405.98
#2020-01-03|1401.91
#2020-01-06|1408.55
#2020-01-07|1409.11
#2020-01-08|1402.76
#2020-01-09|1422.87
#2020-01-10|1429.38
#2020-01-13|1437.14
#2020-01-14|1439.95
#2020-01-15|1436.18
#2020-01-16|1434.74
#2020-01-17|1441.61
#2020-01-20|1447.00
#2020-01-21|1428.54
#2020-01-22|1438.44
#2020-01-23|1427.73
#2020-01-24|1420.67
#2020-01-27|1389.37
#2020-01-28|1401.42
#2020-01-29|1404.03
#2020-01-30|1366.17
#2020-01-31|1353.28
#2020-02-03|1357.30
#2020-02-04|1380.99
#2020-02-05|1378.80
#2020-02-06|1373.23
#2020-02-07|1357.06
#2020-02-10|1329.58
#2020-02-11|1351.15
#2020-02-12|1369.46
#2020-02-13|1374.78
#2020-02-14|1367.05
#2020-02-17|1375.39
#2020-02-18|1361.09
#2020-02-19|1360.75
#2020-02-20|1352.06
#2020-02-21|1358.98
#2020-02-24|1323.95
#2020-02-25|1329.06
#2020-02-26|1301.58
#2020-02-27|1274.61
#2020-02-28|1250.02
#2020-03-02|1267.10
#2020-03-03|1291.46
#2020-03-04|1291.12
#2020-03-05|1275.06
#2020-03-06|1240.14
#2020-03-09|1152.33
#2020-03-10|1192.61
#2020-03-11|1164.63
#2020-03-12|1041.77
#2020-03-13|1073.77
#2020-03-16| 968.00
#2020-03-17| 974.15
#2020-03-18| 907.79
#2020-03-19| 893.48
#2020-03-20| 944.65
#2020-03-23| 906.34
#2020-03-24| 948.13
#2020-03-25|1003.87
#2020-03-26|1030.68
#2020-03-27|1001.24
#2020-03-30| 988.48
#2020-03-31|1007.81
#2020-04-01| 990.07
#2020-04-02| 998.04
#2020-04-03| 981.70
#2020-04-06|1017.51
#2020-04-07|1046.97
#2020-04-08|1058.60
#2020-04-09|1072.84
#2020-04-10|1075.62
#2020-04-13|1067.78
#2020-04-14|1078.56
#2020-04-15|1067.52
#2020-04-16|1069.97
#2020-04-17|1084.61
#2020-04-20|1097.06
#2020-04-21|1076.02
#2020-04-22|1099.33
#2020-04-23|1090.38
#2020-04-24|1062.33
#2020-04-27|1083.57
#2020-04-28|1109.35
#2020-04-29|1138.34
#2020-04-30|1132.26
#2020-05-01|1123.41
#2020-05-04|1100.02
#2020-05-05|1113.45
#2020-05-06|1122.58
#2020-05-07|1112.77
#2020-05-08|1133.72
#2020-05-11|1125.81
#2020-05-12|1131.31
#2020-05-13|1134.32
#2020-05-14|1137.22
#2020-05-15|1131.31
#2020-05-18|1160.28
#2020-05-19|1177.92
#2020-05-20|1194.22
#2020-05-21|1204.94
#2020-05-22|1164.39
#2020-05-25|1201.16
#2020-05-26|1260.03
#2020-05-27|1260.02
#2020-05-28|1256.47
#2020-05-29|1285.42
#2020-06-01|1311.82
#2020-06-02|1327.25
#2020-06-03|1380.68
#2020-06-04|1404.29
#2020-06-05|1401.84
#2020-06-08|1399.40
#2020-06-09|1393.35
#2020-06-10|1414.94
#2020-06-11|1418.94
#2020-06-12|1413.78
#2020-06-15|1379.06
#2020-06-16|1422.07
#2020-06-17|1437.02
#2020-06-18|1430.43
#2020-06-19|1442.17
#2020-06-22|1432.69
#2020-06-23|1457.51
#2020-06-24|1453.85
#2020-06-25|1444.73
#2020-06-26|1424.98
#2020-06-29|1420.24
#2020-06-30|1419.75
#2020-07-01|1435.89
#2020-07-02|1469.57
#2020-07-03|1503.17
#2020-07-06|1512.37
#2020-07-07|1495.51
#2020-07-08|1536.47
#2020-07-09|1572.79
#2020-07-10|1560.57
#2020-07-13|1555.66
#2020-07-14|1521.09
#2020-07-15|1542.09
#2020-07-16|1495.97
#2020-07-17|1519.74
#2020-07-20|1519.60
#2020-07-21|1581.65
#2020-07-22|1556.26
#2020-07-23|1558.53
#2020-07-24|1525.78
#2020-07-27|1513.31
#2020-07-28|1533.32
#2020-07-29|1546.68
#2020-07-30|1551.46
#2020-07-31|1534.89
#2020-08-03|1544.92
#2020-08-04|1588.30
#2020-08-05|1597.06
#2020-08-06|1605.48
#2020-08-07|1598.85
#2020-08-10|1597.09
#2020-08-11|1585.24
#2020-08-12|1565.31
#2020-08-13|1565.92
#2020-08-14|1588.01
#2020-08-17|1566.02
#2020-08-18|1630.08
#2020-08-19|1611.12
#2020-08-20|1601.93
#2020-08-21|1634.68
#2020-08-24|1692.89
#2020-08-25|1669.25
#2020-08-26|1672.99
#2020-08-27|1704.88
#2020-08-28|1699.57
#2020-08-31|1652.02
#2020-09-01|1696.39
#2020-09-02|1716.82
#2020-09-03|1681.64
#2020-09-04|1677.16
#2020-09-07|1643.34
#2020-09-08|1615.82
#2020-09-09|1610.37
#2020-09-10|1605.82
#2020-09-11|1636.11
#2020-09-14|1654.02
#2020-09-15|1657.90
#2020-09-16|1669.10
#2020-09-17|1646.39
#2020-09-18|1643.48
#2020-09-21|1598.75
#2020-09-22|1614.10
#2020-09-23|1619.95
#2020-09-24|1587.23
#2020-09-25|1573.04
#2020-09-28|1602.05
#2020-09-29|1611.33
#2020-09-30|1667.19
#2020-10-01|1669.23
#2020-10-02|1666.37
#2020-10-05|1702.19
#2020-10-06|1693.31
#2020-10-07|1734.82
#2020-10-08|1745.53
#2020-10-09|1732.20
#2020-10-12|1762.38
#2020-10-13|1762.58
#2020-10-14|1790.11
#2020-10-15|1720.15
#2020-10-16|1768.59
#2020-10-19|1786.64
#2020-10-20|1801.91
#2020-10-21|1806.35
#2020-10-22|1807.03
#2020-10-23|1796.34
#2020-10-26|1795.90
#2020-10-27|1805.61
#2020-10-28|1838.83
#2020-10-29|1812.20
#2020-10-30|1757.96
#2020-11-02|1783.75
#2020-11-03|1798.20
#2020-11-04|1683.51
#2020-11-05|1784.40
#2020-11-06|1720.58
#2020-11-09|1767.00
#2020-11-10|1691.78
#2020-11-11|1546.52
#2020-11-12|1568.88
#2020-11-13|1589.83
#2020-11-16|1576.68
#2020-11-17|1558.24
#2020-11-18|1563.01
#2020-11-19|1534.94
#2020-11-20|1576.78
#2020-11-23|1632.82
#2020-11-24|1662.60
#2020-11-25|1645.06
#2020-11-26|1657.64
#2020-11-27|1657.95
#2020-11-30|1608.69
#2020-12-01|1591.75
#2020-12-02|1582.06
#2020-12-03|1598.81
#2020-12-04|1634.18
#2020-12-07|1603.09
#2020-12-08|1603.93
#2020-12-09|1614.61
#2020-12-10|1586.93
#2020-12-11|1602.46
#2020-12-14|1565.59
#2020-12-15|1537.61
#2020-12-16|1568.16
#2020-12-17|1607.46
#2020-12-18|1593.05
#2020-12-21|1559.21
#2020-12-22|1551.33
#2020-12-23|1549.24
#2020-12-24|1443.90
#2020-12-25|1443.81
#2020-12-28|1345.72
#2020-12-29|1412.11
#2020-12-30|1487.47
#2020-12-31|1468.46
#2021-01-01|1468.46
#2021-01-04|1444.23
#2021-01-05|1417.30
#2021-01-06|1449.56
#2021-01-07|1399.70
#2021-01-08|1421.29
#2021-01-11|1399.69
#2021-01-12|1398.37
#2021-01-13|1422.92
#2021-01-14|1485.58
#2021-01-15|1517.66
#2021-01-18|1525.93
#2021-01-19|1536.28
#2021-01-20|1648.63
#2021-01-21|1613.08
#2021-01-22|1565.39
#2021-01-25|1605.78
#2021-01-26|1580.75
#2021-01-27|1613.82
#2021-01-28|1568.70
#2021-01-29|1535.97
#2021-02-01|1560.82
#2021-02-02|1613.87
#2021-02-03|1619.45
#2021-02-04|1625.06
#2021-02-05|1606.02
#2021-02-08|1598.45
#2021-02-09|1594.84
#2021-02-10|1628.95
#2021-02-11|1624.23
#2021-02-12|1625.33
#2021-02-15|1625.19
#2021-02-16|1644.54
#2021-02-17|1656.67
#2021-02-18|1616.26
#2021-02-19|1603.33
#2021-02-22|1564.44
#2021-02-23|1553.71
#2021-02-24|1525.59
#2021-02-25|1526.22
#2021-02-26|1462.47
#2021-03-01|1477.34
#2021-03-02|1447.22
#2021-03-03|1466.74
#2021-03-04|1440.51
#2021-03-05|1434.51
#2021-03-08|1393.00
#2021-03-09|1411.67
#2021-03-10|1442.88
#2021-03-11|1443.68
#2021-03-12|1432.88
#2021-03-15|1406.09
#2021-03-16|1407.78
#2021-03-17|1412.33
#2021-03-18|1469.53
#2021-03-19|1473.46
#2021-03-22|1457.20
#2021-03-23|1447.99
#2021-03-24|1442.80
#2021-03-25|1394.30
#2021-03-26|1377.04
#2021-03-29|1374.23
#2021-03-30|1405.30
#2021-03-31|1398.97
#2021-04-01|1433.12
#2021-04-02|1433.24
#2021-04-05|1435.24
#2021-04-06|1435.56
#2021-04-07|1411.21
#2021-04-08|1416.84
#2021-04-09|1387.17
#2021-04-12|1447.60
#2021-04-13|1447.90
#2021-04-14|1475.02
#2021-04-15|1455.24
#2021-04-16|1466.89
#2021-04-19|1450.25
#2021-04-20|1432.20
#2021-04-21|1393.83
#2021-04-22|1394.63
#2021-04-23|1412.64
#2021-04-26|1415.22
#2021-04-27|1421.23
#2021-04-28|1450.35
#2021-04-29|1450.14
#2021-04-30|1412.93
#2021-05-03|1407.32
#2021-05-04|1414.02
#2021-05-05|1387.00
#2021-05-06|1395.30
#2021-05-07|1388.57
#2021-05-10|1364.24
#2021-05-11|1319.37
#2021-05-12|1380.16
#2021-05-13|1340.73
#2021-05-14|1300.80
#2021-05-17|1301.14
#2021-05-18|1315.87
#2021-05-19|1313.85
#2021-05-20|1310.32
#2021-05-21|1323.06
#2021-05-24|1308.53
#2021-05-25|1316.79
#2021-05-26|1323.79
#2021-05-27|1335.91
#2021-05-28|1331.70
#2021-05-31|1354.02
#2021-06-01|1394.33
#2021-06-02|1380.74
#2021-06-03|1361.50
#2021-06-04|1359.60
#2021-06-07|1364.38
#2021-06-08|1356.98
#2021-06-09|1341.07
#2021-06-10|1340.74
#2021-06-11|1326.62
#2021-06-14|1327.88
#2021-06-15|1331.98
#2021-06-16|1314.88
#2021-06-17|1316.89
#2021-06-18|1335.99
#2021-06-21|1323.73
#2021-06-22|1311.52
#2021-06-23|1336.85
#2021-06-24|1354.17
#2021-06-25|1383.93
#2021-06-28|1416.61
#2021-06-29|1406.77
#2021-06-30|1407.88
#2021-07-01|1405.92
#2021-07-02|1367.82
#2021-07-05|1335.89
#2021-07-06|1348.91
#2021-07-07|1329.94
#2021-07-08|1283.16
#2021-07-09|1276.86
#2021-07-12|1287.64
#2021-07-13|1330.36
#2021-07-14|1339.70
#2021-07-15|1360.68
#2021-07-16|1355.73
#2021-07-19|1313.04
#2021-07-20|1310.84
#2021-07-21|1309.86
#2021-07-22|1338.88
#2021-07-23|1323.84
#2021-07-26|1245.87
#2021-07-27|1172.17
#2021-07-28|1194.80
#2021-07-29|1280.53
#2021-07-30|1234.49
#2021-08-02|1251.07
#2021-08-03|1254.85
#2021-08-04|1250.22
#2021-08-05|1249.29
#2021-08-06|1253.10
#2021-08-09|1230.08
#2021-08-10|1257.09
#2021-08-11|1249.46
#2021-08-12|1233.10
#2021-08-13|1207.77
#2021-08-16|1184.25
#2021-08-17|1135.03
#2021-08-18|1138.83
#2021-08-19|1086.20
#2021-08-20|1060.80
#2021-08-23|1035.61
#2021-08-24|1127.36
#2021-08-25|1127.44
#2021-08-26|1116.31
#2021-08-27|1092.38
#2021-08-30|1100.71
#2021-08-31|1141.61
#2021-09-01|1142.27
#2021-09-02|1167.97
#2021-09-03|1141.47
#2021-09-06|1159.05
#2021-09-07|1168.32
#2021-09-08|1171.78
#2021-09-09|1115.85
#2021-09-10|1154.70
#2021-09-13|1119.68
#2021-09-14|1106.35
#2021-09-15|1075.43
#2021-09-16|1061.08
#2021-09-17|1084.42
#2021-09-20|1056.53
#2021-09-21|1044.73
#2021-09-22|1045.42
#2021-09-23|1045.71
#2021-09-24|1022.21
#2021-09-27|1008.32
#2021-09-28|1048.54
#2021-09-29|1033.59
#2021-09-30|1000.47
#2021-10-01|1000.81
#2021-10-04| 969.46
#2021-10-05| 962.53
#2021-10-06| 970.27
#2021-10-07|1025.06
#2021-10-08|1066.92
#2021-10-11|1132.34
#2021-10-12|1099.19
#2021-10-13|1099.67
#2021-10-14|1101.14
#2021-10-15|1112.64
#2021-10-18|1117.72
#2021-10-19|1130.54
#2021-10-20|1185.72
#2021-10-21|1172.82
#2021-10-22|1175.28
#2021-10-25|1173.49
#2021-10-26|1152.89
#2021-10-27|1120.07
#2021-10-28|1121.56
#2021-10-29|1108.36
#2021-11-01|1089.90
#2021-11-02|1104.96
#2021-11-03|1103.60
#2021-11-04|1131.59
#2021-11-05|1101.12
#2021-11-08|1085.29
#2021-11-09|1086.87
#2021-11-10|1107.25
#2021-11-11|1120.09
#2021-11-12|1122.03
#2021-11-15|1121.09
#2021-11-16|1135.73
#2021-11-17|1130.93
#2021-11-18|1080.79
#2021-11-19|1010.65
#2021-11-22|1001.92
#2021-11-23| 977.62
#2021-11-24| 969.32
#2021-11-25| 987.67
#2021-11-26| 948.04
#2021-11-29| 953.17
#2021-11-30| 933.89
#2021-12-01| 926.58
#2021-12-02| 912.55
#2021-12-03| 887.57
#2021-12-06| 847.06
#2021-12-07| 917.73
#2021-12-08| 890.69
#2021-12-09| 904.47
#2021-12-10| 892.97
#2021-12-13| 890.50
#2021-12-14| 876.14
#2021-12-15| 885.24
#2021-12-16| 883.04
#2021-12-17| 862.75
#2021-12-20| 840.68
#2021-12-21| 839.55
#2021-12-22| 846.55
#2021-12-23| 831.62
#2021-12-24| 830.74
#2021-12-27| 831.53
#2021-12-28| 834.54
#2021-12-29| 816.54
#2021-12-30| 815.69
#2021-12-31| 866.42
#2022-01-03| 842.20
#2022-01-04| 849.52
#2022-01-05| 829.08
#2022-01-06| 863.87
#2022-01-07| 907.77
#2022-01-10| 901.32
#2022-01-11| 894.09
#2022-01-12| 947.62
#2022-01-13| 939.13
#2022-01-14| 921.98
#2022-01-17| 915.48
#2022-01-18| 902.83
#2022-01-19| 894.11
#2022-01-20| 940.16
#2022-01-21| 922.22
#2022-01-24| 872.43
#2022-01-25| 857.53
#2022-01-26| 859.26
#2022-01-27| 812.31
#2022-01-28| 813.67
#2022-01-31| 841.48
#2022-02-01| 842.53
#2022-02-02| 842.04
#2022-02-03| 840.82
#2022-02-04| 875.03
#2022-02-07| 851.76
#2022-02-08| 832.28
#2022-02-09| 877.30
#2022-02-10| 897.35
#2022-02-11| 894.59
#2022-02-14| 872.31
#2022-02-15| 874.19
#2022-02-16| 899.05
#2022-02-17| 900.08
#2022-02-18| 877.56
#2022-02-21| 851.05
#2022-02-22| 828.44
#2022-02-23| 836.67
#2022-02-24| 789.57
#2022-02-25| 796.39
#2022-02-28| 793.08
#2022-03-01| 796.45
#2022-03-02| 793.68
#2022-03-03| 799.10
#2022-03-04| 757.96
#2022-03-07| 730.40
#2022-03-08| 726.34
#2022-03-09| 728.24
#2022-03-10| 729.08
#2022-03-11| 688.45
#2022-03-14| 622.72
#2022-03-15| 566.61
#2022-03-16| 691.34
#2022-03-17| 765.36
#2022-03-18| 743.09
#2022-03-21| 744.18
#2022-03-22| 807.74
#2022-03-23| 844.28
#2022-03-24| 824.61
#2022-03-25| 788.07
#2022-03-28| 803.77
#2022-03-29| 824.31
#2022-03-30| 828.19
#2022-03-31| 818.28
#2022-04-01| 805.43
#2022-04-04| 832.12
#2022-04-05| 829.90
#2022-04-06| 795.12
#2022-04-07| 777.49
#2022-04-08| 768.12
#2022-04-11| 739.27
#2022-04-12| 746.58
#2022-04-13| 747.42
#2022-04-14| 733.47
#2022-04-15| 732.74
#2022-04-18| 731.85
#2022-04-19| 711.01
#2022-04-20| 706.57
#2022-04-21| 682.15
#2022-04-22| 676.05
#2022-04-25| 648.18
#2022-04-26| 666.51
#2022-04-27| 668.25
#2022-04-28| 690.14
#2022-04-29| 772.87
#2022-05-02| 772.54
#2022-05-03| 751.92
#2022-05-04| 729.73
#2022-05-05| 729.88
#2022-05-06| 690.42
#2022-05-09| 687.09
#2022-05-10| 658.03
#2022-05-11| 657.84
#2022-05-12| 623.06
#2022-05-13| 638.52
#2022-05-16| 651.72
#2022-05-17| 688.69
#2022-05-18| 684.86
#2022-05-19| 649.79
#2022-05-20| 678.60
#2022-05-23| 667.18
#2022-05-24| 650.30
#2022-05-25| 644.28
#2022-05-26| 639.69
#2022-05-27| 690.92
#2022-05-30| 718.19
#2022-05-31| 728.67
#2022-06-01| 720.07
#2022-06-02| 707.52
#2022-06-03| 707.56
#2022-06-06| 732.48
#2022-06-07| 742.56
#2022-06-08| 795.36
#2022-06-09| 800.58
#2022-06-10| 803.13
#2022-06-13| 751.16
#2022-06-14| 741.32
#2022-06-15| 766.90
#2022-06-16| 750.27
#2022-06-17| 768.02
#2022-06-20| 763.78
#2022-06-21| 771.95
#2022-06-22| 739.91
#2022-06-23| 770.69
#2022-06-24| 801.49
#2022-06-27| 832.09
#2022-06-28| 828.33
#2022-06-29| 805.06
#2022-06-30| 792.58
#2022-07-01| 791.32
#2022-07-04| 803.90
#2022-07-05| 809.86
#2022-07-06| 811.70
#2022-07-07| 810.30
#2022-07-08| 827.91
#2022-07-11| 788.76
#2022-07-12| 758.62
#2022-07-13| 762.28
#2022-07-14| 769.32
#2022-07-15| 738.30
#2022-07-18| 750.89
#2022-07-19| 735.93
#2022-07-20| 748.91
#2022-07-21| 744.59
#2022-07-22| 745.46
#2022-07-25| 734.18
#2022-07-26| 757.32
#2022-07-27| 741.01
#2022-07-28| 733.72
#2022-07-29| 699.28
#2022-08-01| 685.43
#2022-08-02| 667.10
#2022-08-03| 685.20
#2022-08-04| 714.56
#2022-08-05| 705.47
#2022-08-08| 683.93
#2022-08-09| 681.74
#2022-08-10| 671.19
#2022-08-11| 690.66
#2022-08-12| 698.10
#2022-08-15| 694.99
#2022-08-16| 686.99
#2022-08-17| 689.29
#2022-08-18| 675.53
#2022-08-19| 677.18
#2022-08-22| 672.38
#2022-08-23| 675.92
#2022-08-24| 666.91
#2022-08-25| 717.58
#2022-08-26| 726.85
#2022-08-29| 720.32
#2022-08-30| 720.32
#2022-08-31| 712.82
#2022-09-01| 703.34
#2022-09-02| 697.14
#2022-09-05| 683.83
#2022-09-06| 680.43
#2022-09-07| 674.38
#2022-09-08| 676.89
#2022-09-09| 697.24
#2022-09-12| 700.02
#2022-09-13| 697.72
#2022-09-14| 670.76
#2022-09-15| 675.33
#2022-09-16| 666.63
#2022-09-19| 648.90
#2022-09-20| 666.43
#2022-09-21| 647.81
#2022-09-22| 633.17
#2022-09-23| 615.13
#2022-09-26| 616.66
#2022-09-27| 614.57
#2022-09-28| 591.64
#2022-09-29| 601.24
#2022-09-30| 603.10
#2022-10-03| 601.74
#2022-10-04| 605.33
#2022-10-05| 647.12
#2022-10-06| 639.78
#2022-10-07| 625.14
#2022-10-10| 608.19
#2022-10-11| 589.12
#2022-10-12| 583.49
#2022-10-13| 569.55
#2022-10-14| 568.78
#2022-10-17| 568.49
#2022-10-18| 585.89
#2022-10-19| 564.16
#2022-10-20| 547.25
#2022-10-21| 547.87
#2022-10-24| 498.15
#2022-10-25| 513.27
#2022-10-26| 508.08
#2022-10-27| 527.64
#2022-10-28| 506.28
#2022-10-31| 505.28
#2022-11-01| 536.23
#2022-11-02| 545.75
#2022-11-03| 519.06
#2022-11-04| 562.86
#2022-11-07| 564.99
#2022-11-08| 553.92
#2022-11-09| 543.43
#2022-11-10| 523.24
#2022-11-11| 576.58
#2022-11-14| 584.98
#2022-11-15| 631.33
#2022-11-16| 627.07
#2022-11-17| 620.90
#2022-11-18| 633.07
#2022-11-21| 610.41
#2022-11-22| 592.34
#2022-11-23| 607.57
#2022-11-24| 611.65
#2022-11-25| 601.79
#2022-11-28| 584.30
#2022-11-29| 627.47
#2022-11-30| 642.23
#2022-12-01| 654.80
#2022-12-02| 661.51
#2022-12-05| 710.41
#2022-12-06| 695.53
#2022-12-07| 663.24
#2022-12-08| 690.22
#2022-12-09| 701.57
#2022-12-12| 681.37
#2022-12-13| 678.92
#2022-12-14| 684.69
#2022-12-15| 662.65
#2022-12-16| 667.06
#2022-12-19| 671.13
#2022-12-20| 655.87
#2022-12-21| 656.94
#2022-12-22| 682.64
#2022-12-23| 673.71
#2022-12-26| 673.02
#2022-12-27| 672.63
#2022-12-28| 679.32
#2022-12-29| 661.93
#2022-12-30| 664.17
#2023-01-02| 663.63
#2023-01-03| 677.22
#2023-01-04| 723.34
#2023-01-05| 742.91
#2023-01-06| 756.05
#2023-01-09| 796.96
#2023-01-10| 793.60
#2023-01-11| 806.69
#2023-01-12| 796.11
#2023-01-13| 805.87
#2023-01-16| 805.81
#2023-01-17| 806.34
#2023-01-18| 801.31
#2023-01-19| 790.42
#2023-01-20| 813.98
#2023-01-23| 815.01
#2023-01-24| 815.94
#2023-01-25| 816.33
#2023-01-26| 827.13
#2023-01-27| 829.69
#2023-01-30| 784.28
#2023-01-31| 772.14
#2023-02-01| 789.40
#2023-02-02| 783.50
#2023-02-03| 765.31
#2023-02-06| 743.69
#2023-02-07| 749.10
#2023-02-08| 741.21
#2023-02-09| 762.12
#2023-02-10| 737.06
#2023-02-13| 735.18
#2023-02-14| 725.61
#2023-02-15| 717.11
#2023-02-16| 729.80
#2023-02-17| 716.43
#2023-02-20| 715.31
#2023-02-21| 683.91
#2023-02-22| 670.60
#2023-02-23| 682.14
#2023-02-24| 652.42
#2023-02-27| 649.74
#2023-02-28| 632.61
#2023-03-01| 663.79
#2023-03-02| 641.46
#2023-03-03| 647.75
#2023-03-06| 647.30
#2023-03-07| 651.39
#2023-03-08| 634.07
#2023-03-09| 627.49
#2023-03-10| 598.35
#2023-03-13| 607.82
#2023-03-14| 589.42
#2023-03-15| 601.03
#2023-03-16| 591.10
#2023-03-17| 594.94
#2023-03-20| 581.96
#2023-03-21| 589.95
#2023-03-22| 602.89
#2023-03-23| 621.63
#2023-03-24| 618.56
#2023-03-27| 615.81
#2023-03-28| 614.57
#2023-03-29| 662.31
#2023-03-30| 674.86
#2023-03-31| 695.11
#2023-04-03| 684.84
#2023-04-04| 666.58
#2023-04-05| 666.17
#2023-04-06| 672.67
#2023-04-07| 672.94
#2023-04-10| 672.84
#2023-04-11| 681.76
#2023-04-12| 663.93
#2023-04-13| 653.57
#2023-04-14| 654.02
#2023-04-17| 658.55
#2023-04-18| 654.27
#2023-04-19| 639.15
#2023-04-20| 635.66
#2023-04-21| 616.71
#2023-04-24| 611.61
#2023-04-25| 594.72
#2023-04-26| 593.48
#2023-04-27| 586.48
#2023-04-28| 588.95
#2023-05-01| 589.21
#2023-05-02| 590.65
#2023-05-03| 580.14
#2023-05-04| 583.81
#2023-05-05| 592.39
#2023-05-08| 593.67
#2023-05-09| 581.82
#2023-05-10| 586.15
#2023-05-11| 595.69
#2023-05-12| 610.08
#2023-05-15| 611.61
#2023-05-16| 615.97
#2023-05-17| 612.78
#2023-05-18| 624.37
#2023-05-19| 597.36
#2023-05-22| 602.13
#2023-05-23| 596.95
#2023-05-24| 585.91
#2023-05-25| 570.05
#2023-05-26| 569.34
#2023-05-29| 564.24
#2023-05-30| 568.76
#2023-05-31| 561.55
#2023-06-01| 561.84
#2023-06-02| 592.65
#2023-06-05| 594.67
#2023-06-06| 594.71
#2023-06-07| 604.99
#2023-06-08| 601.18
#2023-06-09| 604.39
#2023-06-12| 604.25
#2023-06-13| 614.55
#2023-06-14| 613.35
#2023-06-15| 637.54
#2023-06-16| 649.83
#2023-06-19| 639.67
#2023-06-20| 628.69
#2023-06-21| 608.14
#2023-06-22| 606.69
#2023-06-23| 601.30
#2023-06-26| 595.86
#2023-06-27| 608.73
#2023-06-28| 601.49
#2023-06-29| 588.33
#2023-06-30| 583.64
#2023-07-03| 600.60
#2023-07-04| 606.04
#2023-07-05| 596.36
#2023-07-06| 586.49
#2023-07-07| 597.95
#2023-07-10| 611.40
#2023-07-11| 621.46
#2023-07-12| 627.96
#2023-07-13| 647.78
#2023-07-14| 649.74
#2023-07-17| 649.37
#2023-07-18| 631.21
#2023-07-19| 633.35
#2023-07-20| 629.88
#2023-07-21| 638.51
#2023-07-24| 627.77
#2023-07-25| 660.40
#2023-07-26| 655.34
#2023-07-27| 664.40
#2023-07-28| 668.71
#2023-07-31| 678.65
#2023-08-01| 679.38
#2023-08-02| 659.82
#2023-08-03| 646.19
#2023-08-04| 660.11
#2023-08-07| 660.67
#2023-08-08| 642.26
#2023-08-09| 647.98
#2023-08-10| 649.22
#2023-08-11| 651.32
#2023-08-14| 637.14
#2023-08-15| 627.69
#2023-08-16| 618.76
#2023-08-17| 618.71
#2023-08-18| 600.35
#2023-08-21| 593.53
#2023-08-22| 602.58
#2023-08-23| 602.79
#2023-08-24| 613.69
#2023-08-25| 601.34
#2023-08-28| 608.96
#2023-08-29| 619.35
#2023-08-30| 616.25
#2023-08-31| 611.20
#2023-09-01| 610.78
#2023-09-04| 628.06
#2023-09-05| 621.46
#2023-09-06| 620.16
#2023-09-07| 609.89
#2023-09-08| 609.83
#2023-09-11| 596.51
#2023-09-12| 588.81
#2023-09-13| 584.58
#2023-09-14| 586.10
#2023-09-15| 586.32
#2023-09-18| 576.48
#2023-09-19| 578.35
#2023-09-20| 575.49
#2023-09-21| 565.27
#2023-09-22| 582.78
#2023-09-25| 572.07
#2023-09-26| 566.87
#2023-09-27| 568.76
#2023-09-28| 560.45
#2023-09-29| 575.52
#2023-10-02| 573.86
#2023-10-03| 557.79
#2023-10-04| 550.37
#2023-10-05| 548.75
#2023-10-06| 556.06
#2023-10-09| 550.79
#2023-10-10| 560.88
#2023-10-11| 567.66
#2023-10-12| 571.66
#2023-10-13| 548.16
#2023-10-16| 544.03
#2023-10-17| 546.60
#2023-10-18| 540.43
#2023-10-19| 527.44
#2023-10-20| 523.11
#2023-10-23| 525.03
#2023-10-24| 517.84
#2023-10-25| 529.86
#2023-10-26| 534.39
#2023-10-27| 549.90
#2023-10-30| 546.72
#2023-10-31| 536.93
#2023-11-01| 534.93
#2023-11-02| 541.06
#2023-11-03| 557.60
#2023-11-06| 569.99
#2023-11-07| 560.64
#2023-11-08| 556.95
#2023-11-09| 553.89
#2023-11-10| 540.63
#2023-11-13| 546.95
#2023-11-14| 543.22
#2023-11-15| 567.44
#2023-11-16| 560.89
#2023-11-17| 523.84
#2023-11-20| 532.06
#2023-11-21| 540.33
#2023-11-22| 544.44
#2023-11-23| 548.30
#2023-11-24| 541.16
#2023-11-27| 539.13
#2023-11-28| 531.28
#2023-11-29| 522.32
#2023-11-30| 521.78
#2023-12-01| 516.70
#2023-12-04| 510.09
#2023-12-05| 507.59
#2023-12-06| 508.26
#2023-12-07| 505.33
#2023-12-08| 509.51
#2023-12-11| 497.33
#2023-12-12| 504.45
#2023-12-13| 499.81
#2023-12-14| 504.63
#2023-12-15| 521.20
#2023-12-18| 523.10
#2023-12-19| 520.51
#2023-12-20| 525.40
#2023-12-21| 528.27
#2023-12-22| 521.85
#2023-12-25| 522.10
#2023-12-26| 522.80
#2023-12-27| 533.34
#2023-12-28| 546.63
#2023-12-29| 545.34
#2024-01-01| 545.34
#2024-01-02| 538.01
#2024-01-03| 527.36
#2024-01-04| 530.19
#2024-01-05| 519.11
#2024-01-08| 511.13
#2024-01-09| 504.40
#2024-01-10| 502.69
#2024-01-11| 511.07
#2024-01-12| 510.11
#2024-01-15| 506.00
#2024-01-16| 493.32
#2024-01-17| 474.14
#2024-01-18| 476.98
#2024-01-19| 470.74
#2024-01-22| 466.54
#2024-01-23| 479.94
#2024-01-24| 506.22
#2024-01-25| 513.51
#2024-01-26| 503.07
#2024-01-29| 511.84
#2024-01-30| 502.65
#2024-01-31| 493.04
#2024-02-01| 501.37
#2024-02-02| 498.90
#2024-02-05| 496.74
#2024-02-06| 527.25
#2024-02-07| 520.75
#2024-02-08| 498.25
#2024-02-09| 492.03
#2024-02-12| 491.78
#2024-02-13| 491.18
#2024-02-14| 500.26
#2024-02-15| 503.00
#2024-02-16| 514.00
#2024-02-19| 504.85
#2024-02-20| 508.05
#2024-02-21| 513.20
#2024-02-22| 522.89
#2024-02-23| 520.23
#2024-02-26| 518.13
#2024-02-27| 524.49
#2024-02-28| 516.17
#2024-02-29| 511.06
#2024-03-01| 513.12
#2024-03-04| 507.99
#2024-03-05| 493.16
#2024-03-06| 507.15
#2024-03-07| 505.50
#2024-03-08| 508.08
#2024-03-11| 519.19
#2024-03-12| 533.97
#2024-03-13| 530.55
#2024-03-14| 528.67
#2024-03-15| 518.28
#2024-03-18| 520.16
#2024-03-19| 513.80
#2024-03-20| 516.72
#2024-03-21| 524.95
#2024-03-22| 512.94
#2024-03-25| 509.43
#2024-03-26| 510.30
#2024-03-27| 502.87
#2024-03-28| 512.85
#2024-03-29| 512.60
#2024-04-01| 512.54
#2024-04-02| 516.59
#2024-04-03| 510.25
#2024-04-04| 510.09
#2024-04-05| 507.95
#2024-04-08| 509.25
#2024-04-09| 510.69
#2024-04-10| 527.22
#2024-04-11| 527.92
#2024-04-12| 512.15
#2024-04-15| 505.10
#2024-04-16| 490.94
#2024-04-17| 488.77
#2024-04-18| 487.83
#2024-04-19| 481.51
#2024-04-22| 492.04
#2024-04-23| 503.48
#2024-04-24| 518.59
#2024-04-25| 521.58
#2024-04-26| 536.29
#2024-04-29| 534.47
#2024-04-30| 530.09
#2024-05-01| 530.05
#2024-05-02| 541.69
#2024-05-03| 561.25
#2024-05-06| 564.08
#2024-05-07| 556.05
#2024-05-08| 547.69
#2024-05-09| 551.12
#2024-05-10| 557.51
#2024-05-13| 573.16
#2024-05-14| 579.30
#2024-05-15| 580.06
#2024-05-16| 571.29
#2024-05-17| 598.70
#2024-05-20| 599.38
#2024-05-21| 589.54
#2024-05-22| 580.33
#2024-05-23| 557.31
#2024-05-24| 551.15
#2024-05-27| 556.08
#2024-05-28| 556.20
#2024-05-29| 539.94
#2024-05-30| 535.84
#2024-05-31| 529.22
#2024-06-03| 535.96
#2024-06-04| 534.95
#2024-06-05| 540.57
#2024-06-06| 541.18
#2024-06-07| 537.51
#2024-06-10| 536.68
#2024-06-11| 533.71
#2024-06-12| 524.15
#2024-06-13| 527.55
#2024-06-14| 519.01
#2024-06-17| 517.12
#2024-06-18| 516.97
#2024-06-19| 528.61
#2024-06-20| 522.27
#2024-06-21| 514.02
#2024-06-24| 514.44
#2024-06-25| 516.86
#2024-06-26| 514.76
#2024-06-27| 507.03
#2024-06-28| 502.41
#2024-07-01| 501.76
#2024-07-02| 498.29
#2024-07-03| 509.06
#2024-07-04| 514.66
#2024-07-05| 512.74
#2024-07-08| 508.87
#2024-07-09| 513.06
#2024-07-10| 517.05
#2024-07-11| 531.97
#2024-07-12| 551.12
#2024-07-15| 539.74
#2024-07-16| 533.25
#2024-07-17| 537.06
#2024-07-18| 533.22
#2024-07-19| 522.31
#2024-07-22| 527.23
#2024-07-23| 522.95
#2024-07-24| 520.84
#2024-07-25| 515.23
#2024-07-26| 516.36
#2024-07-29| 532.42
#2024-07-30| 528.56
#2024-07-31| 536.37
#2024-08-01| 533.72
#2024-08-02| 521.43
#2024-08-05| 512.03
#2024-08-06| 517.62
#2024-08-07| 526.10
#2024-08-08| 527.27
#2024-08-09| 535.59
#2024-08-12| 538.66
#2024-08-13| 540.70
#2024-08-14| 540.54
#2024-08-15| 531.05
#2024-08-16| 554.40
#2024-08-19| 565.06
#2024-08-20| 560.03
#2024-08-21| 552.35
#2024-08-22| 561.10
#2024-08-23| 567.55
#2024-08-26| 570.41
#2024-08-27| 551.60
#2024-08-28| 548.18
#2024-08-29| 547.24
#2024-08-30| 560.55
#2024-09-02| 550.71
#2024-09-03| 551.80
#2024-09-04| 550.79
#2024-09-05| 549.36
#2024-09-06| 550.35
#2024-09-09| 540.91
#2024-09-10| 555.15
#2024-09-11| 554.36
#2024-09-12| 565.62
#2024-09-13| 565.73
#2024-09-16| 563.10
#2024-09-17| 569.09
#2024-09-18| 569.01
#2024-09-19| 586.98
#2024-09-20| 594.36
#2024-09-23| 594.25
#2024-09-24| 625.61
#2024-09-25| 623.41
#2024-09-26| 662.27
#2024-09-27| 693.42
#2024-09-30| 736.78
#2024-10-01| 735.46
#2024-10-02| 771.43
#2024-10-03| 737.02
#2024-10-04| 764.36
#2024-10-07| 768.12
#2024-10-08| 706.17
#2024-10-09| 696.89
#2024-10-10| 715.91
#2024-10-11| 716.10
#2024-10-14| 714.61
#2024-10-15| 684.76
#2024-10-16| 676.16
#2024-10-17| 673.11
#2024-10-18| 687.29
#2024-10-21| 671.84
#2024-10-22| 669.21
#2024-10-23| 674.60
#2024-10-24| 655.65
#2024-10-25| 660.42
#2024-10-28| 667.39
#2024-10-29| 674.13
#2024-10-30| 660.76
#2024-10-31| 654.27
#2024-11-01| 658.21
#2024-11-04| 663.44
#2024-11-05| 674.31
#2024-11-06| 650.71
#2024-11-07| 658.15
#2024-11-08| 652.35
#2024-11-11| 649.25
#2024-11-12| 625.79
#2024-11-13| 623.98
#2024-11-14| 606.58
#2024-11-15| 602.42
#2024-11-18| 603.75
#2024-11-19| 599.03
#2024-11-20| 598.86
#2024-11-21| 596.84
#2024-11-22| 580.55
#2024-11-25| 584.39
#2024-11-26| 591.85
#2024-11-27| 603.94
#2024-11-28| 596.61
#2024-11-29| 599.61
#2024-12-02| 606.03
#2024-12-03| 607.89
#2024-12-04| 603.97
#2024-12-05| 596.17
#2024-12-06| 609.54
#2024-12-09| 626.70
#2024-12-10| 625.56
#2024-12-11| 620.75
#2024-12-12| 628.40
#2024-12-13| 617.67
#2024-12-16| 611.43
#2024-12-17| 603.10
#2024-12-18| 607.92
#2024-12-19| 599.21
#2024-12-20| 584.56
#2024-12-23| 589.47
#2024-12-24| 599.96
#2024-12-25| 599.95
#2024-12-26| 599.23
#2024-12-27| 592.05
#2024-12-30| 588.46
#2024-12-31| 591.56
#2025-01-01| 591.56
#2025-01-02| 584.06
#2025-01-03| 590.55
#2025-01-06| 589.73
#2025-01-07| 586.53
#2025-01-08| 581.99
#2025-01-09| 579.00
#2025-01-10| 571.34
#2025-01-13| 561.37
#2025-01-14| 574.38
#2025-01-15| 575.08
#2025-01-16| 578.78
#2025-01-17| 585.32
#2025-01-20| 610.57
#2025-01-21| 614.58
#2025-01-22| 598.99
#2025-01-23| 600.27
#2025-01-24| 613.19
#2025-01-27| 623.44
#2025-01-28| 627.42
#2025-01-29| 627.04
#2025-01-30| 626.92
#2025-01-31| 624.80
#2025-02-03| 644.85
#2025-02-04| 672.59
#2025-02-05| 668.38
#2025-02-06| 674.27
#2025-02-07| 679.65
#2025-02-10| 706.53
#2025-02-11| 702.36
#2025-02-12| 740.08
#2025-02-13| 750.34
#2025-02-14| 791.63
#2025-02-17| 778.05
#2025-02-18| 797.79
#2025-02-19| 784.31
#2025-02-20| 769.33
#2025-02-21| 853.22
#2025-02-24| 839.82
#2025-02-25| 812.38
#2025-02-26| 850.40
#2025-02-27| 843.77
#2025-02-28| 800.48
#2025-03-03| 813.93
#2025-03-04| 801.68
#2025-03-05| 817.67
#2025-03-06| 875.19
#2025-03-07| 866.44
#2025-03-10| 835.08
#2025-03-11| 829.97
#2025-03-12| 832.60
#2025-03-13| 817.17
#2025-03-14| 843.95
#2025-03-17| 847.45
#2025-03-18| 889.25
#2025-03-19| 879.13
#2025-03-20| 847.38
#2025-03-21| 822.60
#2025-03-24| 833.39
#2025-03-25| 807.73
#2025-03-26| 820.14
#2025-03-27| 826.86
#2025-03-28| 828.35
#2025-03-31| 812.67
#2025-04-01| 824.34
#2025-04-02| 826.26
#2025-04-03| 792.89
#2025-04-04| 789.15
#2025-04-07| 663.42
#2025-04-08| 677.12
#2025-04-09| 681.47
#2025-04-10| 694.41
#2025-04-11| 690.82
#2025-04-14| 720.15
#2025-04-15| 729.95
#2025-04-16| 704.90
#2025-04-17| 721.60
#2025-04-18| 721.78
#2025-04-21| 724.96
#2025-04-22| 728.75
#2025-04-23| 756.68
#2025-04-24| 743.27
#2025-04-25| 748.66
#2025-04-28| 753.43
#2025-04-29| 754.94
#2025-04-30| 765.72
#2025-05-01| 765.53
#2025-05-02| 789.55
#2025-05-05| 790.90
#2025-05-06| 798.63
#2025-05-07| 785.91
#2025-05-08| 783.43
#2025-05-09| 795.49
#2025-05-12| 833.46
#2025-05-13| 810.78
#2025-05-14| 831.36
#2025-05-15| 822.12
#2025-05-16| 795.63
#2025-05-19| 779.42
#2025-05-20| 790.13
#2025-05-21| 798.69
#2025-05-22| 778.61
#2025-05-23| 777.79
#2025-05-26| 768.01
#2025-05-27| 772.72
#2025-05-28| 758.57
#2025-05-29| 773.93
#2025-05-30| 751.53
#2025-06-02| 749.55
#2025-06-03| 753.06
#2025-06-04| 758.32
#2025-06-05| 776.05
#2025-06-06| 767.48
#2025-06-09| 784.55
#2025-06-10| 782.61
#2025-06-11| 787.95
#2025-06-12| 768.11
#2025-06-13| 754.76
#2025-06-16| 759.55
#2025-06-17| 764.11
#2025-06-18| 752.98
#2025-06-19| 735.85
#2025-06-20| 742.96
#2025-06-23| 741.00
#2025-06-24| 755.09
#2025-06-25| 769.64
#2025-06-26| 758.56
#2025-06-27| 759.45
#2025-06-30| 749.58
#2025-07-01| 751.50
#2025-07-02| 747.67
#2025-07-03| 731.59
#2025-07-04| 722.80
#2025-07-07| 723.82
#2025-07-08| 733.39
#2025-07-09| 714.60
#2025-07-10| 713.73
#2025-07-11| 718.31
#2025-07-14| 722.08
#2025-07-15| 755.38
#2025-07-16| 753.83
#2025-07-17| 746.15
#2025-07-18| 762.18
#2025-07-21| 770.93
#2025-07-22| 771.82
#2025-07-23| 787.95
#2025-07-24| 785.66
#2025-07-25| 771.77
#2025-07-28| 781.81
#2025-07-29| 784.48
#2025-07-30| 767.18
#2025-07-31| 754.69
#2025-08-01| 759.50
#2025-08-04| 758.62
#2025-08-05| 759.42
#2025-08-06| 766.31
#2025-08-07| 780.22
#2025-08-08| 765.13
#2025-08-11| 773.11
#2025-08-12| 764.60
#2025-08-13| 799.70
#2025-08-14| 790.89
#2025-08-15| 773.52
#2025-08-18| 780.51
#2025-08-19| 781.30
#2025-08-20| 781.29
#2025-08-21| 773.04
#2025-08-22| 784.71
#2025-08-25| 817.02
#2025-08-26| 803.09
#2025-08-27| 800.23
#2025-08-28| 771.78
#2025-08-29| 772.18
#2025-09-01| 864.52
#2025-09-02| 852.49
#2025-09-03| 852.84
#2025-09-04| 832.88
#2025-09-05| 845.56
#2025-09-08| 865.42
#2025-09-09| 887.91
#2025-09-10| 891.96
#2025-09-11| 892.44
#2025-09-12| 927.94
#2025-09-15| 941.31
#2025-09-16| 935.79
#2025-09-17| 975.47
#2025-09-18| 961.48
#2025-09-19| 967.45
#2025-09-22| 964.15
#2025-09-23| 959.13
#2025-09-24|1022.63
#2025-09-25|1015.12
#2025-09-26| 988.14
#2025-09-29|1019.81
#2025-09-30|1037.07
#2025-10-01|1037.28
#2025-10-02|1063.37
#2025-10-03|1070.31
#2025-10-06|1048.06
#2025-10-07|1048.27
#2025-10-08|1035.41
#2025-10-09|1019.05
#2025-10-10| 981.65
#2025-10-13| 967.27
#2025-10-14| 937.51
#2025-10-15| 969.50
#2025-10-16| 971.87
#2025-10-17| 937.83
#2025-10-20| 971.96
#2025-10-21| 980.98
#2025-10-22| 967.55
#2025-10-23| 976.22
#2025-10-24| 991.84
#2025-10-27|1016.63
#2025-10-28|1004.10
#2025-10-29|1004.42
#2025-10-30|1007.42
#2025-10-31| 973.51
#2025-11-03| 966.42
#2025-11-04| 943.48
#2025-11-05| 941.66
#2025-11-06| 971.60
#2025-11-07| 946.41
#2025-11-10| 963.25
#2025-11-11| 951.55
#2025-11-12| 937.44
#2025-11-13| 958.05
#2025-11-14| 921.62
#2025-11-17| 922.18
#2025-11-18| 915.52
#2025-11-19| 921.67
#2025-11-20| 915.42
#2025-11-21| 881.08
#2025-11-24| 912.05
#2025-11-25| 926.52
#2025-11-26| 916.57
#2025-11-27| 901.88
#2025-11-28| 907.43
#2025-12-01| 919.27
#2025-12-02| 927.86
#2025-12-03| 912.15
#2025-12-04| 915.70
#2025-12-05| 918.70
#2025-12-08| 907.43
#2025-12-09| 893.43
#2025-12-10| 901.91
#2025-12-11| 892.38
#2025-12-12| 909.22
#2025-12-15| 884.60
#2025-12-16| 862.11
#2025-12-17| 869.84
#2025-12-18| 861.68
#2025-12-19| 866.71
#2025-12-22| 874.36
#2025-12-23| 878.56
#2025-12-24| 874.30
#2025-12-25| 874.23
#2025-12-26| 874.72
#2025-12-29| 861.85
#2025-12-30| 865.53
#2025-12-31| 856.67
#2026-01-01| 856.74
#2026-01-02| 885.72
#2026-01-05| 902.07
#2026-01-06| 895.33
#2026-01-07| 873.97
#2026-01-08| 855.98
#2026-01-09| 874.60
#2026-01-12| 910.20
#2026-01-13| 931.74
#2026-01-14| 971.10
#2026-01-15| 951.44
#2026-01-16| 954.50
#2026-01-19| 929.79
#2026-01-20| 928.37
#2026-01-21| 943.53
#2026-01-22| 955.02
#2026-01-23| 972.46
#2026-01-26| 959.52
#2026-01-27| 979.22
#2026-01-28| 999.30
#2026-01-29| 994.40
#2026-01-30| 973.40
#2026-02-02| 946.63
#2026-02-03| 939.51
#2026-02-04| 932.79
#2026-02-05| 934.63
#2026-02-06| 916.38
#2026-02-09| 933.47
#2026-02-10| 946.47
#2026-02-11| 943.41
#2026-02-12| 936.63
#2026-02-13| 919.76
#2026-02-16| 917.44
#2026-02-17| 916.83
#2026-02-18| 917.73
#2026-02-19| 915.96
#2026-02-20| 880.92
#2026-02-23| 905.81
#2026-02-24| 884.74
#2026-02-25| 886.28
#2026-02-26| 861.25
#2026-02-27| 860.87
#2026-03-02| 826.19
#2026-03-03| 814.08
#2026-03-04| 789.83
#2026-03-05| 772.86
#2026-03-06| 795.05
#2026-03-09| 783.79
#2026-03-10| 808.70
#2026-03-11| 805.61
#2026-03-12| 796.48
#2026-03-13| 799.12
#2026-03-16| 808.29
#2026-03-17| 813.75
#2026-03-18| 826.48
#2026-03-19| 796.72
#2026-03-20| 759.46
#2026-03-23| 740.20
#2026-03-24| 753.37
#2026-03-25| 747.40
#2026-03-26| 737.39
#2026-03-27| 729.93
#2026-03-30| 720.60
#2026-03-31| 723.86
#2026-04-01| 739.13
#2026-04-02| 735.63
#2026-04-03| 735.45
#2026-04-06| 737.51
#2026-04-07| 733.24
#2026-04-08| 758.63
#2026-04-09| 756.82
#2026-04-10| 757.95
#2026-04-13| 753.99
#2026-04-14| 767.40
#2026-04-15| 781.10
#2026-04-16| 789.43
#2026-04-17| 787.86
#2026-04-20| 784.55
#2026-04-21| 789.49
#2026-04-22| 778.18
#2026-04-23| 768.30
#2026-04-24| 768.24
#2026-04-27| 762.18
#2026-04-28| 752.26
#2026-04-29| 757.36
#2026-04-30| 750.66
#2026-05-01| 751.88
#2026-05-04| 748.85
#2026-05-05| 752.18
#2026-05-06| 764.46
#2026-05-07| 779.74
#2026-05-08| 778.09
#2026-05-11| 771.26
#2026-05-12| 758.03
#2026-05-13| 777.10
#2026-05-14| 781.75
#2026-05-15| 770.19
#2026-05-18| 769.50
#2026-05-19| 764.97
#2026-05-20| 772.92
#2026-05-21| 763.75
#2026-05-22| 765.31
#2026-05-25| 769.98
#2026-05-26| 760.13
#2026-05-27| 755.85
#2026-05-28| 750.26
#2026-05-29| 754.45
#2026-06-01| 751.61
#2026-06-02| 768.47
#2026-06-03| 756.03
#2026-06-04| 754.62