Table Data - Nasdaq Emerging Markets Retail Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Retail Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4040LMN |
| 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 2026-06-03 |
| Last Updated | 2026-06-03 10:58 PM CDT |
| Notes | For more information about this series, see: NQEM4040LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 151.73 |
| 2001-04-02 | 152.65 |
| 2001-04-03 | 149.96 |
| 2001-04-04 | 149.19 |
| 2001-04-05 | 150.82 |
| 2001-04-06 | 151.32 |
| 2001-04-09 | 151.01 |
| 2001-04-10 | 155.74 |
| 2001-04-11 | 156.34 |
| 2001-04-12 | 155.53 |
| 2001-04-13 | . |
| 2001-04-16 | 153.16 |
| 2001-04-17 | 155.38 |
| 2001-04-18 | 158.58 |
| 2001-04-19 | 155.30 |
| 2001-04-20 | 152.92 |
| 2001-04-23 | 154.07 |
| 2001-04-24 | 155.86 |
| 2001-04-25 | 156.16 |
| 2001-04-26 | 156.59 |
| 2001-04-27 | 154.04 |
| 2001-04-30 | 154.59 |
| 2001-05-01 | 154.62 |
| 2001-05-02 | 154.50 |
| 2001-05-03 | 156.42 |
| 2001-05-04 | 154.58 |
| 2001-05-07 | 153.38 |
| 2001-05-08 | 151.78 |
| 2001-05-09 | 151.27 |
| 2001-05-10 | 151.60 |
| 2001-05-11 | 152.08 |
| 2001-05-14 | 150.14 |
| 2001-05-15 | 147.67 |
| 2001-05-16 | 149.08 |
| 2001-05-17 | 155.46 |
| 2001-05-18 | 156.18 |
| 2001-05-21 | 160.65 |
| 2001-05-22 | 162.36 |
| 2001-05-23 | 164.23 |
| 2001-05-24 | 161.98 |
| 2001-05-25 | 163.47 |
| 2001-05-28 | . |
| 2001-05-29 | 161.56 |
| 2001-05-30 | 159.43 |
| 2001-05-31 | 159.10 |
| 2001-06-01 | 159.69 |
| 2001-06-04 | 161.26 |
| 2001-06-05 | 160.81 |
| 2001-06-06 | 162.83 |
| 2001-06-07 | 164.72 |
| 2001-06-08 | 163.08 |
| 2001-06-11 | 163.38 |
| 2001-06-12 | 163.80 |
| 2001-06-13 | 164.63 |
| 2001-06-14 | 165.56 |
| 2001-06-15 | 164.42 |
| 2001-06-18 | 160.56 |
| 2001-06-19 | 157.97 |
| 2001-06-20 | 159.63 |
| 2001-06-21 | 161.86 |
| 2001-06-22 | 161.98 |
| 2001-06-25 | 163.60 |
| 2001-06-26 | 163.29 |
| 2001-06-27 | 163.31 |
| 2001-06-28 | 164.54 |
| 2001-06-29 | 165.13 |
| 2001-07-02 | 166.26 |
| 2001-07-03 | 166.48 |
| 2001-07-04 | . |
| 2001-07-05 | 165.88 |
| 2001-07-06 | 164.26 |
| 2001-07-09 | 164.89 |
| 2001-07-10 | 164.93 |
| 2001-07-11 | 161.06 |
| 2001-07-12 | 160.50 |
| 2001-07-13 | 159.14 |
| 2001-07-16 | 157.84 |
| 2001-07-17 | 161.54 |
| 2001-07-18 | 162.61 |
| 2001-07-19 | 162.41 |
| 2001-07-20 | 161.71 |
| 2001-07-23 | 162.24 |
| 2001-07-24 | 161.07 |
| 2001-07-25 | 160.59 |
| 2001-07-26 | 161.69 |
| 2001-07-27 | 162.86 |
| 2001-07-30 | 163.78 |
| 2001-07-31 | 161.28 |
| 2001-08-01 | 163.36 |
| 2001-08-02 | 169.20 |
| 2001-08-03 | 168.80 |
| 2001-08-06 | 167.08 |
| 2001-08-07 | 167.69 |
| 2001-08-08 | 167.89 |
| 2001-08-09 | 165.81 |
| 2001-08-10 | 167.53 |
| 2001-08-13 | 167.39 |
| 2001-08-14 | 167.58 |
| 2001-08-15 | 167.03 |
| 2001-08-16 | 166.89 |
| 2001-08-17 | 163.06 |
| 2001-08-20 | 162.82 |
| 2001-08-21 | 161.43 |
| 2001-08-22 | 163.72 |
| 2001-08-23 | 162.92 |
| 2001-08-24 | 163.51 |
| 2001-08-27 | 163.00 |
| 2001-08-28 | 163.25 |
| 2001-08-29 | 161.39 |
| 2001-08-30 | 161.24 |
| 2001-08-31 | 160.14 |
| 2001-09-03 | . |
| 2001-09-04 | 158.60 |
| 2001-09-05 | 159.70 |
| 2001-09-06 | 155.96 |
| 2001-09-07 | 154.71 |
| 2001-09-10 | 154.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 138.73 |
| 2001-09-18 | 140.20 |
| 2001-09-19 | 140.45 |
| 2001-09-20 | 137.56 |
| 2001-09-21 | 134.69 |
| 2001-09-24 | 138.08 |
| 2001-09-25 | 137.26 |
| 2001-09-26 | 136.49 |
| 2001-09-27 | 135.83 |
| 2001-09-28 | 135.99 |
| 2001-10-01 | 134.27 |
| 2001-10-02 | 132.30 |
| 2001-10-03 | 133.24 |
| 2001-10-04 | 136.44 |
| 2001-10-05 | 136.58 |
| 2001-10-08 | 136.70 |
| 2001-10-09 | 138.78 |
| 2001-10-10 | 142.66 |
| 2001-10-11 | 151.49 |
| 2001-10-12 | 147.54 |
| 2001-10-15 | 147.03 |
| 2001-10-16 | 147.42 |
| 2001-10-17 | 148.03 |
| 2001-10-18 | 148.55 |
| 2001-10-19 | 151.26 |
| 2001-10-22 | 148.07 |
| 2001-10-23 | 149.48 |
| 2001-10-24 | 152.16 |
| 2001-10-25 | 150.92 |
| 2001-10-26 | 149.15 |
| 2001-10-29 | 148.98 |
| 2001-10-30 | 147.63 |
| 2001-10-31 | 146.53 |
| 2001-11-01 | 148.77 |
| 2001-11-02 | 149.45 |
| 2001-11-05 | 150.90 |
| 2001-11-06 | 151.27 |
| 2001-11-07 | 149.76 |
| 2001-11-08 | 150.09 |
| 2001-11-09 | 148.47 |
| 2001-11-12 | 146.22 |
| 2001-11-13 | 147.94 |
| 2001-11-14 | 150.74 |
| 2001-11-15 | 152.55 |
| 2001-11-16 | 151.28 |
| 2001-11-19 | 152.36 |
| 2001-11-20 | 152.85 |
| 2001-11-21 | 150.32 |
| 2001-11-22 | . |
| 2001-11-23 | 152.10 |
| 2001-11-26 | 154.93 |
| 2001-11-27 | 159.88 |
| 2001-11-28 | 154.60 |
| 2001-11-29 | 152.57 |
| 2001-11-30 | 154.05 |
| 2001-12-03 | 155.03 |
| 2001-12-04 | 155.43 |
| 2001-12-05 | 156.51 |
| 2001-12-06 | 156.64 |
| 2001-12-07 | 157.62 |
| 2001-12-10 | 157.93 |
| 2001-12-11 | 158.43 |
| 2001-12-12 | 160.15 |
| 2001-12-13 | 159.85 |
| 2001-12-14 | 160.04 |
| 2001-12-17 | 161.92 |
| 2001-12-18 | 162.14 |
| 2001-12-19 | 164.43 |
| 2001-12-20 | 162.50 |
| 2001-12-21 | 168.26 |
| 2001-12-24 | 170.22 |
| 2001-12-25 | . |
| 2001-12-26 | 172.02 |
| 2001-12-27 | 173.87 |
| 2001-12-28 | 176.20 |
| 2001-12-31 | 176.83 |
| 2002-01-01 | . |
| 2002-01-02 | 179.52 |
| 2002-01-03 | 179.19 |
| 2002-01-04 | 178.93 |
| 2002-01-07 | 178.51 |
| 2002-01-08 | 178.75 |
| 2002-01-09 | 178.56 |
| 2002-01-10 | 176.88 |
| 2002-01-11 | 174.43 |
| 2002-01-14 | 173.80 |
| 2002-01-15 | 174.77 |
| 2002-01-16 | 174.70 |
| 2002-01-17 | 174.83 |
| 2002-01-18 | 175.08 |
| 2002-01-21 | . |
| 2002-01-22 | 177.29 |
| 2002-01-23 | 179.31 |
| 2002-01-24 | 180.20 |
| 2002-01-25 | 180.75 |
| 2002-01-28 | 179.95 |
| 2002-01-29 | 179.98 |
| 2002-01-30 | 177.97 |
| 2002-01-31 | 182.07 |
| 2002-02-01 | 178.54 |
| 2002-02-04 | 181.37 |
| 2002-02-05 | 180.97 |
| 2002-02-06 | 182.80 |
| 2002-02-07 | 184.09 |
| 2002-02-08 | 183.41 |
| 2002-02-11 | 182.23 |
| 2002-02-12 | 180.53 |
| 2002-02-13 | 181.17 |
| 2002-02-14 | 184.19 |
| 2002-02-15 | 182.93 |
| 2002-02-18 | . |
| 2002-02-19 | 181.73 |
| 2002-02-20 | 181.25 |
| 2002-02-21 | 182.15 |
| 2002-02-22 | 181.37 |
| 2002-02-25 | 182.63 |
| 2002-02-26 | 185.05 |
| 2002-02-27 | 190.91 |
| 2002-02-28 | 190.56 |
| 2002-03-01 | 193.85 |
| 2002-03-04 | 197.38 |
| 2002-03-05 | 198.38 |
| 2002-03-06 | 199.06 |
| 2002-03-07 | 196.38 |
| 2002-03-08 | 196.45 |
| 2002-03-11 | 196.42 |
| 2002-03-12 | 203.51 |
| 2002-03-13 | 202.11 |
| 2002-03-14 | 202.87 |
| 2002-03-15 | 203.36 |
| 2002-03-18 | 205.51 |
| 2002-03-19 | 207.92 |
| 2002-03-20 | 206.70 |
| 2002-03-21 | 206.08 |
| 2002-03-22 | 209.01 |
| 2002-03-25 | 203.94 |
| 2002-03-26 | 205.17 |
| 2002-03-27 | 204.51 |
| 2002-03-28 | 205.81 |
| 2002-03-29 | . |
| 2002-04-01 | 208.09 |
| 2002-04-02 | 209.11 |
| 2002-04-03 | 206.55 |
| 2002-04-04 | 205.83 |
| 2002-04-05 | 206.32 |
| 2002-04-08 | 207.21 |
| 2002-04-09 | 209.85 |
| 2002-04-10 | 213.42 |
| 2002-04-11 | 211.40 |
| 2002-04-12 | 209.22 |
| 2002-04-15 | 205.46 |
| 2002-04-16 | 210.23 |
| 2002-04-17 | 212.01 |
| 2002-04-18 | 211.36 |
| 2002-04-19 | 214.20 |
| 2002-04-22 | 209.84 |
| 2002-04-23 | 210.71 |
| 2002-04-24 | 209.69 |
| 2002-04-25 | 207.95 |
| 2002-04-26 | 211.44 |
| 2002-04-29 | 206.91 |
| 2002-04-30 | 207.43 |
| 2002-05-01 | 206.56 |
| 2002-05-02 | 206.80 |
| 2002-05-03 | 205.11 |
| 2002-05-06 | 203.67 |
| 2002-05-07 | 200.75 |
| 2002-05-08 | 208.35 |
| 2002-05-09 | 200.23 |
| 2002-05-10 | 196.91 |
| 2002-05-13 | 195.45 |
| 2002-05-14 | 196.59 |
| 2002-05-15 | 198.40 |
| 2002-05-16 | 204.17 |
| 2002-05-17 | 204.96 |
| 2002-05-20 | 203.71 |
| 2002-05-21 | 200.92 |
| 2002-05-22 | 202.04 |
| 2002-05-23 | 200.80 |
| 2002-05-24 | 202.22 |
| 2002-05-27 | . |
| 2002-05-28 | 203.31 |
| 2002-05-29 | 196.22 |
| 2002-05-30 | 192.55 |
| 2002-05-31 | 189.24 |
| 2002-06-03 | 190.65 |
| 2002-06-04 | 193.85 |
| 2002-06-05 | 191.08 |
| 2002-06-06 | 190.04 |
| 2002-06-07 | 189.03 |
| 2002-06-10 | 190.30 |
| 2002-06-11 | 191.51 |
| 2002-06-12 | 190.23 |
| 2002-06-13 | 188.50 |
| 2002-06-14 | 185.47 |
| 2002-06-17 | 186.81 |
| 2002-06-18 | 186.24 |
| 2002-06-19 | 183.69 |
| 2002-06-20 | 181.50 |
| 2002-06-21 | 179.63 |
| 2002-06-24 | 179.05 |
| 2002-06-25 | 176.26 |
| 2002-06-26 | 170.73 |
| 2002-06-27 | 178.10 |
| 2002-06-28 | 183.21 |
| 2002-07-01 | 183.89 |
| 2002-07-02 | 183.79 |
| 2002-07-03 | 182.85 |
| 2002-07-04 | . |
| 2002-07-05 | 184.85 |
| 2002-07-08 | 185.33 |
| 2002-07-09 | 191.53 |
| 2002-07-10 | 191.20 |
| 2002-07-11 | 186.52 |
| 2002-07-12 | 194.13 |
| 2002-07-15 | 192.64 |
| 2002-07-16 | 190.19 |
| 2002-07-17 | 191.83 |
| 2002-07-18 | 193.06 |
| 2002-07-19 | 190.77 |
| 2002-07-22 | 184.68 |
| 2002-07-23 | 182.64 |
| 2002-07-24 | 179.92 |
| 2002-07-25 | 175.77 |
| 2002-07-26 | 172.12 |
| 2002-07-29 | 173.73 |
| 2002-07-30 | 175.24 |
| 2002-07-31 | 175.80 |
| 2002-08-01 | 169.31 |
| 2002-08-02 | 168.33 |
| 2002-08-05 | 166.29 |
| 2002-08-06 | 167.69 |
| 2002-08-07 | 170.81 |
| 2002-08-08 | 174.75 |
| 2002-08-09 | 172.89 |
| 2002-08-12 | 168.27 |
| 2002-08-13 | 166.94 |
| 2002-08-14 | 172.80 |
| 2002-08-15 | 174.36 |
| 2002-08-16 | 176.09 |
| 2002-08-19 | 176.10 |
| 2002-08-20 | 176.68 |
| 2002-08-21 | 178.39 |
| 2002-08-22 | 179.17 |
| 2002-08-23 | 178.41 |
| 2002-08-26 | 178.23 |
| 2002-08-27 | 178.17 |
| 2002-08-28 | 177.66 |
| 2002-08-29 | 177.19 |
| 2002-08-30 | 179.03 |
| 2002-09-02 | . |
| 2002-09-03 | 177.96 |
| 2002-09-04 | 177.31 |
| 2002-09-05 | 175.73 |
| 2002-09-06 | 174.81 |
| 2002-09-09 | 175.13 |
| 2002-09-10 | 176.64 |
| 2002-09-11 | 177.55 |
| 2002-09-12 | 177.63 |
| 2002-09-13 | 175.27 |
| 2002-09-16 | 174.72 |
| 2002-09-17 | 174.49 |
| 2002-09-18 | 170.71 |
| 2002-09-19 | 163.09 |
| 2002-09-20 | 164.49 |
| 2002-09-23 | 158.56 |
| 2002-09-24 | 158.37 |
| 2002-09-25 | 158.77 |
| 2002-09-26 | 161.11 |
| 2002-09-27 | 159.07 |
| 2002-09-30 | 159.05 |
| 2002-10-01 | 159.97 |
| 2002-10-02 | 158.67 |
| 2002-10-03 | 161.89 |
| 2002-10-04 | 160.59 |
| 2002-10-07 | 156.11 |
| 2002-10-08 | 156.13 |
| 2002-10-09 | 151.53 |
| 2002-10-10 | 151.78 |
| 2002-10-11 | 153.06 |
| 2002-10-14 | 154.06 |
| 2002-10-15 | 158.88 |
| 2002-10-16 | 158.96 |
| 2002-10-17 | 160.09 |
| 2002-10-18 | 161.94 |
| 2002-10-21 | 161.10 |
| 2002-10-22 | 160.03 |
| 2002-10-23 | 161.66 |
| 2002-10-24 | 159.46 |
| 2002-10-25 | 160.43 |
| 2002-10-28 | 160.10 |
| 2002-10-29 | 158.99 |
| 2002-10-30 | 159.74 |
| 2002-10-31 | 160.40 |
| 2002-11-01 | 158.81 |
| 2002-11-04 | 158.63 |
| 2002-11-05 | 157.01 |
| 2002-11-06 | 158.95 |
| 2002-11-07 | 157.50 |
| 2002-11-08 | 158.63 |
| 2002-11-11 | 155.76 |
| 2002-11-12 | 155.13 |
| 2002-11-13 | 156.73 |
| 2002-11-14 | 156.75 |
| 2002-11-15 | 155.95 |
| 2002-11-18 | 154.66 |
| 2002-11-19 | 153.47 |
| 2002-11-20 | 154.96 |
| 2002-11-21 | 159.91 |
| 2002-11-22 | 158.60 |
| 2002-11-25 | 161.26 |
| 2002-11-26 | 161.73 |
| 2002-11-27 | 163.23 |
| 2002-11-28 | . |
| 2002-11-29 | 166.71 |
| 2002-12-02 | 167.07 |
| 2002-12-03 | 165.25 |
| 2002-12-04 | 162.19 |
| 2002-12-05 | 162.59 |
| 2002-12-06 | 162.63 |
| 2002-12-09 | 162.93 |
| 2002-12-10 | 161.10 |
| 2002-12-11 | 161.76 |
| 2002-12-12 | 162.36 |
| 2002-12-13 | 161.27 |
| 2002-12-16 | 160.20 |
| 2002-12-17 | 159.93 |
| 2002-12-18 | 160.59 |
| 2002-12-19 | 161.77 |
| 2002-12-20 | 161.07 |
| 2002-12-23 | 159.83 |
| 2002-12-24 | 159.05 |
| 2002-12-25 | . |
| 2002-12-26 | 158.89 |
| 2002-12-27 | 156.93 |
| 2002-12-30 | 154.86 |
| 2002-12-31 | 155.08 |
| 2003-01-01 | . |
| 2003-01-02 | 154.90 |
| 2003-01-03 | 155.89 |
| 2003-01-06 | 158.45 |
| 2003-01-07 | 156.44 |
| 2003-01-08 | 155.38 |
| 2003-01-09 | 153.57 |
| 2003-01-10 | 155.26 |
| 2003-01-13 | 156.81 |
| 2003-01-14 | 157.12 |
| 2003-01-15 | 159.85 |
| 2003-01-16 | 158.28 |
| 2003-01-17 | 155.97 |
| 2003-01-20 | . |
| 2003-01-21 | 152.50 |
| 2003-01-22 | 149.22 |
| 2003-01-23 | 150.59 |
| 2003-01-24 | 149.04 |
| 2003-01-27 | 146.23 |
| 2003-01-28 | 144.64 |
| 2003-01-29 | 145.04 |
| 2003-01-30 | 146.05 |
| 2003-01-31 | 147.78 |
| 2003-02-03 | 149.53 |
| 2003-02-04 | 148.40 |
| 2003-02-05 | 149.22 |
| 2003-02-06 | 146.89 |
| 2003-02-07 | 144.67 |
| 2003-02-10 | 143.29 |
| 2003-02-11 | 143.17 |
| 2003-02-12 | 144.28 |
| 2003-02-13 | 145.97 |
| 2003-02-14 | 146.13 |
| 2003-02-17 | . |
| 2003-02-18 | 150.65 |
| 2003-02-19 | 148.33 |
| 2003-02-20 | 148.02 |
| 2003-02-21 | 148.90 |
| 2003-02-24 | 149.52 |
| 2003-02-25 | 148.30 |
| 2003-02-26 | 148.35 |
| 2003-02-27 | 147.08 |
| 2003-02-28 | 147.05 |
| 2003-03-03 | 147.53 |
| 2003-03-04 | 144.59 |
| 2003-03-05 | 141.63 |
| 2003-03-06 | 143.14 |
| 2003-03-07 | 139.87 |
| 2003-03-10 | 137.92 |
| 2003-03-11 | 141.27 |
| 2003-03-12 | 143.59 |
| 2003-03-13 | 147.34 |
| 2003-03-14 | 145.91 |
| 2003-03-17 | 141.33 |
| 2003-03-18 | 143.36 |
| 2003-03-19 | 142.21 |
| 2003-03-20 | 144.71 |
| 2003-03-21 | 145.89 |
| 2003-03-24 | 144.25 |
| 2003-03-25 | 145.00 |
| 2003-03-26 | 145.00 |
| 2003-03-27 | 145.74 |
| 2003-03-28 | 145.96 |
| 2003-03-31 | 143.67 |
| 2003-04-01 | 143.01 |
| 2003-04-02 | 145.19 |
| 2003-04-03 | 145.27 |
| 2003-04-04 | 148.15 |
| 2003-04-07 | 150.33 |
| 2003-04-08 | 149.68 |
| 2003-04-09 | 149.20 |
| 2003-04-10 | 149.39 |
| 2003-04-11 | 150.54 |
| 2003-04-14 | 152.97 |
| 2003-04-15 | 155.40 |
| 2003-04-16 | 155.62 |
| 2003-04-17 | 156.96 |
| 2003-04-18 | . |
| 2003-04-21 | 157.89 |
| 2003-04-22 | 157.30 |
| 2003-04-23 | 158.17 |
| 2003-04-24 | 158.16 |
| 2003-04-25 | 155.22 |
| 2003-04-28 | 159.85 |
| 2003-04-29 | 164.04 |
| 2003-04-30 | 164.39 |
| 2003-05-01 | 164.76 |
| 2003-05-02 | 166.76 |
| 2003-05-05 | 167.79 |
| 2003-05-06 | 166.75 |
| 2003-05-07 | 169.38 |
| 2003-05-08 | 168.34 |
| 2003-05-09 | 171.06 |
| 2003-05-12 | 169.67 |
| 2003-05-13 | 169.23 |
| 2003-05-14 | 168.92 |
| 2003-05-15 | 169.91 |
| 2003-05-16 | 167.61 |
| 2003-05-19 | 166.39 |
| 2003-05-20 | 167.63 |
| 2003-05-21 | 168.94 |
| 2003-05-22 | 170.55 |
| 2003-05-23 | 172.86 |
| 2003-05-26 | . |
| 2003-05-27 | 173.03 |
| 2003-05-28 | 170.10 |
| 2003-05-29 | 171.21 |
| 2003-05-30 | 171.31 |
| 2003-06-02 | 174.72 |
| 2003-06-03 | 173.51 |
| 2003-06-04 | 173.40 |
| 2003-06-05 | 175.56 |
| 2003-06-06 | 176.61 |
| 2003-06-09 | 174.12 |
| 2003-06-10 | 174.63 |
| 2003-06-11 | 178.58 |
| 2003-06-12 | 181.05 |
| 2003-06-13 | 183.60 |
| 2003-06-16 | 182.46 |
| 2003-06-17 | 185.60 |
| 2003-06-18 | 184.67 |
| 2003-06-19 | 184.56 |
| 2003-06-20 | 184.86 |
| 2003-06-23 | 183.53 |
| 2003-06-24 | 182.58 |
| 2003-06-25 | 181.81 |
| 2003-06-26 | 181.99 |
| 2003-06-27 | 184.05 |
| 2003-06-30 | 181.85 |
| 2003-07-01 | 184.14 |
| 2003-07-02 | 186.77 |
| 2003-07-03 | 187.07 |
| 2003-07-04 | . |
| 2003-07-07 | 189.35 |
| 2003-07-08 | 188.35 |
| 2003-07-09 | 187.08 |
| 2003-07-10 | 185.75 |
| 2003-07-11 | 187.94 |
| 2003-07-14 | 190.21 |
| 2003-07-15 | 187.06 |
| 2003-07-16 | 184.54 |
| 2003-07-17 | 183.82 |
| 2003-07-18 | 183.38 |
| 2003-07-21 | 183.06 |
| 2003-07-22 | 184.38 |
| 2003-07-23 | 186.05 |
| 2003-07-24 | 188.76 |
| 2003-07-25 | 191.28 |
| 2003-07-28 | 192.17 |
| 2003-07-29 | 192.52 |
| 2003-07-30 | 193.49 |
| 2003-07-31 | 194.93 |
| 2003-08-01 | 194.89 |
| 2003-08-04 | 193.54 |
| 2003-08-05 | 189.64 |
| 2003-08-06 | 187.77 |
| 2003-08-07 | 191.30 |
| 2003-08-08 | 189.10 |
| 2003-08-11 | 188.28 |
| 2003-08-12 | 188.82 |
| 2003-08-13 | 190.34 |
| 2003-08-14 | 193.49 |
| 2003-08-15 | 192.74 |
| 2003-08-18 | 194.99 |
| 2003-08-19 | 192.55 |
| 2003-08-20 | 191.81 |
| 2003-08-21 | 192.26 |
| 2003-08-22 | 193.13 |
| 2003-08-25 | 191.27 |
| 2003-08-26 | 193.03 |
| 2003-08-27 | 194.95 |
| 2003-08-28 | 193.08 |
| 2003-08-29 | 193.36 |
| 2003-09-01 | . |
| 2003-09-02 | 194.58 |
| 2003-09-03 | 197.89 |
| 2003-09-04 | 198.55 |
| 2003-09-05 | 199.31 |
| 2003-09-08 | 197.18 |
| 2003-09-09 | 196.55 |
| 2003-09-10 | 198.22 |
| 2003-09-11 | 198.60 |
| 2003-09-12 | 198.01 |
| 2003-09-15 | 197.08 |
| 2003-09-16 | 196.86 |
| 2003-09-17 | 198.78 |
| 2003-09-18 | 198.83 |
| 2003-09-19 | 199.27 |
| 2003-09-22 | 200.66 |
| 2003-09-23 | 202.98 |
| 2003-09-24 | 202.75 |
| 2003-09-25 | 201.24 |
| 2003-09-26 | 200.59 |
| 2003-09-29 | 198.72 |
| 2003-09-30 | 199.88 |
| 2003-10-01 | 205.15 |
| 2003-10-02 | 203.46 |
| 2003-10-03 | 203.51 |
| 2003-10-06 | 201.23 |
| 2003-10-07 | 203.13 |
| 2003-10-08 | 203.13 |
| 2003-10-09 | 205.93 |
| 2003-10-10 | 207.88 |
| 2003-10-13 | 207.69 |
| 2003-10-14 | 206.03 |
| 2003-10-15 | 204.20 |
| 2003-10-16 | 204.32 |
| 2003-10-17 | 203.26 |
| 2003-10-20 | 202.94 |
| 2003-10-21 | 203.74 |
| 2003-10-22 | 204.81 |
| 2003-10-23 | 203.45 |
| 2003-10-24 | 204.27 |
| 2003-10-27 | 207.25 |
| 2003-10-28 | 206.31 |
| 2003-10-29 | 207.66 |
| 2003-10-30 | 211.66 |
| 2003-10-31 | 211.99 |
| 2003-11-03 | 215.83 |
| 2003-11-04 | 216.01 |
| 2003-11-05 | 217.38 |
| 2003-11-06 | 217.77 |
| 2003-11-07 | 221.18 |
| 2003-11-10 | 221.31 |
| 2003-11-11 | 222.20 |
| 2003-11-12 | 223.96 |
| 2003-11-13 | 226.54 |
| 2003-11-14 | 228.60 |
| 2003-11-17 | 224.00 |
| 2003-11-18 | 225.68 |
| 2003-11-19 | 221.71 |
| 2003-11-20 | 222.01 |
| 2003-11-21 | 221.07 |
| 2003-11-24 | 215.25 |
| 2003-11-25 | 218.32 |
| 2003-11-26 | 224.99 |
| 2003-11-27 | . |
| 2003-11-28 | 228.66 |
| 2003-12-01 | 231.04 |
| 2003-12-02 | 232.84 |
| 2003-12-03 | 235.68 |
| 2003-12-04 | 237.39 |
| 2003-12-05 | 236.10 |
| 2003-12-08 | 235.32 |
| 2003-12-09 | 236.27 |
| 2003-12-10 | 233.69 |
| 2003-12-11 | 235.52 |
| 2003-12-12 | 237.29 |
| 2003-12-15 | 238.10 |
| 2003-12-16 | 237.26 |
| 2003-12-17 | 235.52 |
| 2003-12-18 | 237.77 |
| 2003-12-19 | 234.68 |
| 2003-12-22 | 233.17 |
| 2003-12-23 | 235.29 |
| 2003-12-24 | 236.78 |
| 2003-12-25 | . |
| 2003-12-26 | 237.19 |
| 2003-12-29 | 238.33 |
| 2003-12-30 | 243.02 |
| 2003-12-31 | 242.62 |
| 2004-01-01 | . |
| 2004-01-02 | 251.45 |
| 2004-01-05 | 257.48 |
| 2004-01-06 | 254.25 |
| 2004-01-07 | 254.33 |
| 2004-01-08 | 252.43 |
| 2004-01-09 | 250.65 |
| 2004-01-12 | 248.44 |
| 2004-01-13 | 249.62 |
| 2004-01-14 | 246.44 |
| 2004-01-15 | 240.52 |
| 2004-01-16 | 242.53 |
| 2004-01-19 | . |
| 2004-01-20 | 244.13 |
| 2004-01-21 | 242.18 |
| 2004-01-22 | 243.06 |
| 2004-01-23 | 242.80 |
| 2004-01-26 | 244.65 |
| 2004-01-27 | 243.82 |
| 2004-01-28 | 244.26 |
| 2004-01-29 | 239.79 |
| 2004-01-30 | 240.04 |
| 2004-02-02 | 240.84 |
| 2004-02-03 | 243.48 |
| 2004-02-04 | 244.03 |
| 2004-02-05 | 242.66 |
| 2004-02-06 | 246.93 |
| 2004-02-09 | 248.83 |
| 2004-02-10 | 245.65 |
| 2004-02-11 | 248.35 |
| 2004-02-12 | 252.84 |
| 2004-02-13 | 251.37 |
| 2004-02-16 | . |
| 2004-02-17 | 251.60 |
| 2004-02-18 | 253.25 |
| 2004-02-19 | 251.27 |
| 2004-02-20 | 249.19 |
| 2004-02-23 | 247.52 |
| 2004-02-24 | 246.12 |
| 2004-02-25 | 247.14 |
| 2004-02-26 | 247.21 |
| 2004-02-27 | 249.73 |
| 2004-03-01 | 248.34 |
| 2004-03-02 | 249.69 |
| 2004-03-03 | 245.82 |
| 2004-03-04 | 246.81 |
| 2004-03-05 | 251.10 |
| 2004-03-08 | 251.59 |
| 2004-03-09 | 251.89 |
| 2004-03-10 | 249.56 |
| 2004-03-11 | 246.81 |
| 2004-03-12 | 245.64 |
| 2004-03-15 | 245.82 |
| 2004-03-16 | 244.82 |
| 2004-03-17 | 244.38 |
| 2004-03-18 | 247.18 |
| 2004-03-19 | 249.25 |
| 2004-03-22 | 249.70 |
| 2004-03-23 | 249.41 |
| 2004-03-24 | 251.43 |
| 2004-03-25 | 253.29 |
| 2004-03-26 | 253.14 |
| 2004-03-29 | 255.01 |
| 2004-03-30 | 255.96 |
| 2004-03-31 | 258.27 |
| 2004-04-01 | 259.16 |
| 2004-04-02 | 257.99 |
| 2004-04-05 | 262.39 |
| 2004-04-06 | 263.40 |
| 2004-04-07 | 264.67 |
| 2004-04-08 | 262.49 |
| 2004-04-09 | . |
| 2004-04-12 | 264.59 |
| 2004-04-13 | 260.02 |
| 2004-04-14 | 258.19 |
| 2004-04-15 | 257.77 |
| 2004-04-16 | 260.63 |
| 2004-04-19 | 257.74 |
| 2004-04-20 | 258.93 |
| 2004-04-21 | 254.03 |
| 2004-04-22 | 251.14 |
| 2004-04-23 | 253.79 |
| 2004-04-26 | 253.38 |
| 2004-04-27 | 253.85 |
| 2004-04-28 | 248.51 |
| 2004-04-29 | 244.41 |
| 2004-04-30 | 240.21 |
| 2004-05-03 | 240.92 |
| 2004-05-04 | 243.06 |
| 2004-05-05 | 242.62 |
| 2004-05-06 | 238.50 |
| 2004-05-07 | 237.81 |
| 2004-05-10 | 228.96 |
| 2004-05-11 | 231.17 |
| 2004-05-12 | 234.19 |
| 2004-05-13 | 231.45 |
| 2004-05-14 | 230.59 |
| 2004-05-17 | 230.32 |
| 2004-05-18 | 233.19 |
| 2004-05-19 | 236.40 |
| 2004-05-20 | 234.74 |
| 2004-05-21 | 236.48 |
| 2004-05-24 | 238.72 |
| 2004-05-25 | 240.52 |
| 2004-05-26 | 241.95 |
| 2004-05-27 | 244.79 |
| 2004-05-28 | 244.28 |
| 2004-05-31 | . |
| 2004-06-01 | 246.27 |
| 2004-06-02 | 245.37 |
| 2004-06-03 | 243.78 |
| 2004-06-04 | 245.28 |
| 2004-06-07 | 249.39 |
| 2004-06-08 | 249.92 |
| 2004-06-09 | 250.04 |
| 2004-06-10 | 249.45 |
| 2004-06-11 | . |
| 2004-06-14 | 244.06 |
| 2004-06-15 | 247.05 |
| 2004-06-16 | 248.25 |
| 2004-06-17 | 247.41 |
| 2004-06-18 | 249.98 |
| 2004-06-21 | 252.28 |
| 2004-06-22 | 252.24 |
| 2004-06-23 | 251.66 |
| 2004-06-24 | 253.55 |
| 2004-06-25 | 252.87 |
| 2004-06-28 | 256.08 |
| 2004-06-29 | 254.11 |
| 2004-06-30 | 256.82 |
| 2004-07-01 | 258.07 |
| 2004-07-02 | 259.27 |
| 2004-07-05 | . |
| 2004-07-06 | 256.21 |
| 2004-07-07 | 257.01 |
| 2004-07-08 | 256.04 |
| 2004-07-09 | 257.14 |
| 2004-07-12 | 257.77 |
| 2004-07-13 | 257.23 |
| 2004-07-14 | 256.55 |
| 2004-07-15 | 257.74 |
| 2004-07-16 | 261.18 |
| 2004-07-19 | 263.83 |
| 2004-07-20 | 263.14 |
| 2004-07-21 | 260.67 |
| 2004-07-22 | 259.66 |
| 2004-07-23 | 257.15 |
| 2004-07-26 | 257.75 |
| 2004-07-27 | 257.37 |
| 2004-07-28 | 258.68 |
| 2004-07-29 | 259.25 |
| 2004-07-30 | 260.85 |
| 2004-08-02 | 259.89 |
| 2004-08-03 | 260.64 |
| 2004-08-04 | 261.94 |
| 2004-08-05 | 262.96 |
| 2004-08-06 | 263.42 |
| 2004-08-09 | 264.63 |
| 2004-08-10 | 267.13 |
| 2004-08-11 | 264.58 |
| 2004-08-12 | 263.41 |
| 2004-08-13 | 261.13 |
| 2004-08-16 | 260.24 |
| 2004-08-17 | 262.22 |
| 2004-08-18 | 263.14 |
| 2004-08-19 | 262.40 |
| 2004-08-20 | 262.81 |
| 2004-08-23 | 261.03 |
| 2004-08-24 | 262.44 |
| 2004-08-25 | 263.82 |
| 2004-08-26 | 266.74 |
| 2004-08-27 | 265.55 |
| 2004-08-30 | 265.67 |
| 2004-08-31 | 267.21 |
| 2004-09-01 | 272.76 |
| 2004-09-02 | 276.95 |
| 2004-09-03 | 274.54 |
| 2004-09-06 | . |
| 2004-09-07 | 273.98 |
| 2004-09-08 | 274.60 |
| 2004-09-09 | 277.00 |
| 2004-09-10 | 277.99 |
| 2004-09-13 | 278.45 |
| 2004-09-14 | 279.31 |
| 2004-09-15 | 277.80 |
| 2004-09-16 | 278.72 |
| 2004-09-17 | 280.18 |
| 2004-09-20 | 282.30 |
| 2004-09-21 | 286.26 |
| 2004-09-22 | 284.49 |
| 2004-09-23 | 285.91 |
| 2004-09-24 | 285.13 |
| 2004-09-27 | 283.18 |
| 2004-09-28 | 285.40 |
| 2004-09-29 | 285.61 |
| 2004-09-30 | 285.36 |
| 2004-10-01 | 286.56 |
| 2004-10-04 | 290.27 |
| 2004-10-05 | 288.16 |
| 2004-10-06 | 288.92 |
| 2004-10-07 | 287.21 |
| 2004-10-08 | 287.41 |
| 2004-10-11 | 286.60 |
| 2004-10-12 | 283.52 |
| 2004-10-13 | 279.59 |
| 2004-10-14 | 279.64 |
| 2004-10-15 | 282.86 |
| 2004-10-18 | 285.83 |
| 2004-10-19 | 288.36 |
| 2004-10-20 | 286.96 |
| 2004-10-21 | 288.66 |
| 2004-10-22 | 291.54 |
| 2004-10-25 | 290.18 |
| 2004-10-26 | 288.85 |
| 2004-10-27 | 291.22 |
| 2004-10-28 | 296.44 |
| 2004-10-29 | 302.64 |
| 2004-11-01 | 302.49 |
| 2004-11-02 | 304.83 |
| 2004-11-03 | 311.81 |
| 2004-11-04 | 313.15 |
| 2004-11-05 | 312.96 |
| 2004-11-08 | 313.32 |
| 2004-11-09 | 310.80 |
| 2004-11-10 | 312.97 |
| 2004-11-11 | 312.70 |
| 2004-11-12 | 314.23 |
| 2004-11-15 | 314.85 |
| 2004-11-16 | 315.57 |
| 2004-11-17 | 317.39 |
| 2004-11-18 | 316.84 |
| 2004-11-19 | 317.04 |
| 2004-11-22 | 317.23 |
| 2004-11-23 | 316.94 |
| 2004-11-24 | 320.23 |
| 2004-11-25 | . |
| 2004-11-26 | 327.33 |
| 2004-11-29 | 331.79 |
| 2004-11-30 | 330.27 |
| 2004-12-01 | 331.84 |
| 2004-12-02 | 327.19 |
| 2004-12-03 | 326.66 |
| 2004-12-06 | 327.43 |
| 2004-12-07 | 324.77 |
| 2004-12-08 | 318.68 |
| 2004-12-09 | 318.73 |
| 2004-12-10 | 320.27 |
| 2004-12-13 | 323.43 |
| 2004-12-14 | 325.65 |
| 2004-12-15 | 329.14 |
| 2004-12-16 | 327.56 |
| 2004-12-17 | 327.97 |
| 2004-12-20 | 332.99 |
| 2004-12-21 | 334.19 |
| 2004-12-22 | 334.62 |
| 2004-12-23 | 337.23 |
| 2004-12-24 | . |
| 2004-12-27 | 337.78 |
| 2004-12-28 | 337.39 |
| 2004-12-29 | 337.25 |
| 2004-12-30 | 339.78 |
| 2004-12-31 | 342.06 |
| 2005-01-03 | 340.35 |
| 2005-01-04 | 332.23 |
| 2005-01-05 | 328.98 |
| 2005-01-06 | 319.28 |
| 2005-01-07 | 319.32 |
| 2005-01-10 | 323.79 |
| 2005-01-11 | 324.43 |
| 2005-01-12 | 323.82 |
| 2005-01-13 | 326.04 |
| 2005-01-14 | 325.43 |
| 2005-01-17 | . |
| 2005-01-18 | 321.78 |
| 2005-01-19 | 321.82 |
| 2005-01-20 | 316.60 |
| 2005-01-21 | 316.75 |
| 2005-01-24 | 321.91 |
| 2005-01-25 | 319.70 |
| 2005-01-26 | 324.66 |
| 2005-01-27 | 325.47 |
#2005-01-28| 323.25
#2005-01-31| 325.44
#2005-02-01| 323.39
#2005-02-02| 319.30
#2005-02-03| 317.92
#2005-02-04| 319.31
#2005-02-07| 318.78
#2005-02-08| 317.99
#2005-02-09| 318.81
#2005-02-10| 321.33
#2005-02-11| 324.01
#2005-02-14| 327.18
#2005-02-15| 327.71
#2005-02-16| 329.99
#2005-02-17| 330.85
#2005-02-18| 332.24
#2005-02-21| .
#2005-02-22| 338.82
#2005-02-23| 339.64
#2005-02-24| 340.96
#2005-02-25| 342.16
#2005-02-28| 345.86
#2005-03-01| 345.85
#2005-03-02| 344.46
#2005-03-03| 344.82
#2005-03-04| 347.80
#2005-03-07| 345.30
#2005-03-08| 348.09
#2005-03-09| 347.96
#2005-03-10| 345.25
#2005-03-11| 348.41
#2005-03-14| 343.67
#2005-03-15| 335.84
#2005-03-16| 334.02
#2005-03-17| 330.37
#2005-03-18| 333.01
#2005-03-21| 330.22
#2005-03-22| 328.80
#2005-03-23| 322.81
#2005-03-24| 319.61
#2005-03-25| .
#2005-03-28| 319.81
#2005-03-29| 315.48
#2005-03-30| 316.93
#2005-03-31| 321.51
#2005-04-01| 326.26
#2005-04-04| 320.34
#2005-04-05| 319.19
#2005-04-06| 319.72
#2005-04-07| 322.66
#2005-04-08| 323.99
#2005-04-11| 323.86
#2005-04-12| 322.37
#2005-04-13| 324.77
#2005-04-14| 319.87
#2005-04-15| 318.42
#2005-04-18| 316.24
#2005-04-19| 321.53
#2005-04-20| 323.01
#2005-04-21| 324.02
#2005-04-22| 325.03
#2005-04-25| 324.39
#2005-04-26| 326.48
#2005-04-27| 324.84
#2005-04-28| 323.36
#2005-04-29| 330.18
#2005-05-02| 331.02
#2005-05-03| 327.99
#2005-05-04| 334.47
#2005-05-05| 338.28
#2005-05-06| 340.04
#2005-05-09| 340.11
#2005-05-10| 336.49
#2005-05-11| 333.91
#2005-05-12| 330.92
#2005-05-13| 328.59
#2005-05-16| 327.36
#2005-05-17| 326.26
#2005-05-18| 326.07
#2005-05-19| 328.32
#2005-05-20| 327.14
#2005-05-23| 327.79
#2005-05-24| 327.59
#2005-05-25| 330.22
#2005-05-26| 330.64
#2005-05-27| 332.60
#2005-05-30| .
#2005-05-31| 326.34
#2005-06-01| 325.60
#2005-06-02| 330.83
#2005-06-03| 334.01
#2005-06-06| 334.74
#2005-06-07| 338.32
#2005-06-08| 337.69
#2005-06-09| 333.92
#2005-06-10| 335.74
#2005-06-13| 334.95
#2005-06-14| 335.26
#2005-06-15| 337.81
#2005-06-16| 339.38
#2005-06-17| 342.93
#2005-06-20| 342.11
#2005-06-21| 339.74
#2005-06-22| 341.45
#2005-06-23| 339.12
#2005-06-24| 337.11
#2005-06-27| 338.06
#2005-06-28| 338.01
#2005-06-29| 338.46
#2005-06-30| 336.94
#2005-07-01| 336.77
#2005-07-04| .
#2005-07-05| 335.56
#2005-07-06| 339.23
#2005-07-07| 336.93
#2005-07-08| 336.43
#2005-07-11| 342.89
#2005-07-12| 352.36
#2005-07-13| 349.43
#2005-07-14| 357.24
#2005-07-15| 355.80
#2005-07-18| 356.83
#2005-07-19| 358.93
#2005-07-20| 360.08
#2005-07-21| 364.47
#2005-07-22| 365.26
#2005-07-25| 367.23
#2005-07-26| 364.23
#2005-07-27| 367.77
#2005-07-28| 372.16
#2005-07-29| 373.68
#2005-08-01| 378.26
#2005-08-02| 382.68
#2005-08-03| 386.67
#2005-08-04| 387.74
#2005-08-05| 384.66
#2005-08-08| 386.18
#2005-08-09| 387.51
#2005-08-10| 392.62
#2005-08-11| 392.59
#2005-08-12| 392.01
#2005-08-15| 390.78
#2005-08-16| 383.73
#2005-08-17| 381.63
#2005-08-18| 378.89
#2005-08-19| 379.13
#2005-08-22| 386.45
#2005-08-23| 385.77
#2005-08-24| 381.42
#2005-08-25| 381.85
#2005-08-26| 382.17
#2005-08-29| 376.14
#2005-08-30| 372.78
#2005-08-31| 376.51
#2005-09-01| 383.81
#2005-09-02| 389.48
#2005-09-05| .
#2005-09-06| 391.23
#2005-09-07| 395.16
#2005-09-08| 395.21
#2005-09-09| 400.11
#2005-09-12| 399.18
#2005-09-13| 398.47
#2005-09-14| 402.71
#2005-09-15| 406.14
#2005-09-16| 405.73
#2005-09-19| 406.87
#2005-09-20| 406.87
#2005-09-21| 408.27
#2005-09-22| 404.39
#2005-09-23| 401.72
#2005-09-26| 401.51
#2005-09-27| 402.65
#2005-09-28| 404.86
#2005-09-29| 408.44
#2005-09-30| 410.80
#2005-10-03| 407.13
#2005-10-04| 406.89
#2005-10-05| 401.94
#2005-10-06| 394.65
#2005-10-07| 393.40
#2005-10-10| 395.64
#2005-10-11| 398.10
#2005-10-12| 392.74
#2005-10-13| 382.62
#2005-10-14| 383.17
#2005-10-17| 388.38
#2005-10-18| 385.84
#2005-10-19| 380.73
#2005-10-20| 381.28
#2005-10-21| 378.91
#2005-10-24| 384.53
#2005-10-25| 382.62
#2005-10-26| 385.91
#2005-10-27| 382.26
#2005-10-28| 382.81
#2005-10-31| 387.04
#2005-11-01| 392.15
#2005-11-02| 397.83
#2005-11-03| 404.17
#2005-11-04| 401.91
#2005-11-07| 402.83
#2005-11-08| 402.00
#2005-11-09| 403.84
#2005-11-10| 405.85
#2005-11-11| 406.15
#2005-11-14| 407.68
#2005-11-15| 406.53
#2005-11-16| 407.89
#2005-11-17| 411.61
#2005-11-18| 417.03
#2005-11-21| 420.03
#2005-11-22| 417.97
#2005-11-23| 426.09
#2005-11-24| .
#2005-11-25| 428.82
#2005-11-28| 424.11
#2005-11-29| 419.56
#2005-11-30| 422.16
#2005-12-01| 425.72
#2005-12-02| 428.02
#2005-12-05| 427.64
#2005-12-06| 437.30
#2005-12-07| 436.51
#2005-12-08| 433.81
#2005-12-09| 431.92
#2005-12-12| 436.14
#2005-12-13| 441.80
#2005-12-14| 441.07
#2005-12-15| 437.89
#2005-12-16| 437.82
#2005-12-19| 441.22
#2005-12-20| 439.10
#2005-12-21| 440.79
#2005-12-22| 442.61
#2005-12-23| 443.56
#2005-12-26| .
#2005-12-27| 444.35
#2005-12-28| 441.90
#2005-12-29| 447.70
#2005-12-30| 452.88
#2006-01-02| .
#2006-01-03| 460.75
#2006-01-04| 475.12
#2006-01-05| 479.29
#2006-01-06| 484.51
#2006-01-09| 489.42
#2006-01-10| 487.36
#2006-01-11| 489.31
#2006-01-12| 489.99
#2006-01-13| 488.80
#2006-01-16| .
#2006-01-17| 477.87
#2006-01-18| 471.60
#2006-01-19| 482.48
#2006-01-20| 481.39
#2006-01-23| 484.37
#2006-01-24| 493.19
#2006-01-25| 493.67
#2006-01-26| 497.71
#2006-01-27| 503.42
#2006-01-30| 501.73
#2006-01-31| 510.01
#2006-02-01| 512.86
#2006-02-02| 505.69
#2006-02-03| 497.98
#2006-02-06| 502.16
#2006-02-07| 498.50
#2006-02-08| 491.27
#2006-02-09| 499.79
#2006-02-10| 506.03
#2006-02-13| 498.31
#2006-02-14| 495.80
#2006-02-15| 498.83
#2006-02-16| 502.22
#2006-02-17| 508.56
#2006-02-20| .
#2006-02-21| 513.12
#2006-02-22| 514.56
#2006-02-23| 524.60
#2006-02-24| 522.11
#2006-02-27| 517.90
#2006-02-28| 512.65
#2006-03-01| 515.09
#2006-03-02| 515.41
#2006-03-03| 508.71
#2006-03-06| 506.07
#2006-03-07| 492.83
#2006-03-08| 490.20
#2006-03-09| 490.57
#2006-03-10| 493.02
#2006-03-13| 497.93
#2006-03-14| 500.61
#2006-03-15| 501.06
#2006-03-16| 504.34
#2006-03-17| 505.22
#2006-03-20| 506.80
#2006-03-21| 500.55
#2006-03-22| 501.28
#2006-03-23| 501.79
#2006-03-24| 506.14
#2006-03-27| 504.96
#2006-03-28| 498.29
#2006-03-29| 498.24
#2006-03-30| 505.67
#2006-03-31| 508.89
#2006-04-03| 517.41
#2006-04-04| 523.75
#2006-04-05| 525.62
#2006-04-06| 526.20
#2006-04-07| 517.80
#2006-04-10| 519.04
#2006-04-11| 517.77
#2006-04-12| 516.22
#2006-04-13| 517.85
#2006-04-14| .
#2006-04-17| 522.41
#2006-04-18| 526.78
#2006-04-19| 528.97
#2006-04-20| 525.31
#2006-04-21| 527.17
#2006-04-24| 524.55
#2006-04-25| 528.01
#2006-04-26| 528.31
#2006-04-27| 528.55
#2006-04-28| 533.10
#2006-05-01| 535.62
#2006-05-02| 539.00
#2006-05-03| 541.96
#2006-05-04| 543.28
#2006-05-05| 545.07
#2006-05-08| 551.19
#2006-05-09| 554.52
#2006-05-10| 558.08
#2006-05-11| 551.50
#2006-05-12| 534.07
#2006-05-15| 512.30
#2006-05-16| 516.27
#2006-05-17| 507.28
#2006-05-18| 493.62
#2006-05-19| 491.37
#2006-05-22| 482.12
#2006-05-23| 484.20
#2006-05-24| 472.96
#2006-05-25| 478.88
#2006-05-26| 486.87
#2006-05-29| .
#2006-05-30| 473.04
#2006-05-31| 469.79
#2006-06-01| 473.27
#2006-06-02| 479.20
#2006-06-05| 476.90
#2006-06-06| 465.93
#2006-06-07| 455.18
#2006-06-08| 439.35
#2006-06-09| 441.90
#2006-06-12| 438.67
#2006-06-13| 421.54
#2006-06-14| 429.71
#2006-06-15| 443.51
#2006-06-16| 450.09
#2006-06-19| 446.15
#2006-06-20| 438.35
#2006-06-21| 439.05
#2006-06-22| 433.18
#2006-06-23| 430.24
#2006-06-26| 423.54
#2006-06-27| 427.76
#2006-06-28| 429.76
#2006-06-29| 443.75
#2006-06-30| 462.47
#2006-07-03| 477.07
#2006-07-04| .
#2006-07-05| 460.57
#2006-07-06| 468.23
#2006-07-07| 472.06
#2006-07-10| 477.95
#2006-07-11| 473.59
#2006-07-12| 471.61
#2006-07-13| 457.37
#2006-07-14| 451.30
#2006-07-17| 444.39
#2006-07-18| 448.59
#2006-07-19| 460.52
#2006-07-20| 465.12
#2006-07-21| 464.62
#2006-07-24| 465.56
#2006-07-25| 470.37
#2006-07-26| 475.15
#2006-07-27| 480.95
#2006-07-28| 478.83
#2006-07-31| 480.00
#2006-08-01| 471.09
#2006-08-02| 475.58
#2006-08-03| 476.64
#2006-08-04| 484.64
#2006-08-07| 484.73
#2006-08-08| 486.84
#2006-08-09| 487.55
#2006-08-10| 483.63
#2006-08-11| 486.93
#2006-08-14| 484.49
#2006-08-15| 485.81
#2006-08-16| 499.86
#2006-08-17| 504.03
#2006-08-18| 496.28
#2006-08-21| 491.47
#2006-08-22| 488.92
#2006-08-23| 482.71
#2006-08-24| 479.55
#2006-08-25| 482.23
#2006-08-28| 484.68
#2006-08-29| 488.39
#2006-08-30| 493.18
#2006-08-31| 491.53
#2006-09-01| 488.78
#2006-09-04| .
#2006-09-05| 489.53
#2006-09-06| 485.11
#2006-09-07| 478.29
#2006-09-08| 479.89
#2006-09-11| 473.03
#2006-09-12| 483.76
#2006-09-13| 484.87
#2006-09-14| 486.57
#2006-09-15| 489.78
#2006-09-18| 492.63
#2006-09-19| 495.61
#2006-09-20| 493.97
#2006-09-21| 490.22
#2006-09-22| 485.63
#2006-09-25| 485.97
#2006-09-26| 490.61
#2006-09-27| 491.58
#2006-09-28| 492.55
#2006-09-29| 489.90
#2006-10-02| 490.83
#2006-10-03| 490.37
#2006-10-04| 492.94
#2006-10-05| 495.22
#2006-10-06| 494.70
#2006-10-09| 491.43
#2006-10-10| 497.44
#2006-10-11| 499.30
#2006-10-12| 505.25
#2006-10-13| 511.79
#2006-10-16| 512.57
#2006-10-17| 511.34
#2006-10-18| 517.56
#2006-10-19| 522.63
#2006-10-20| 525.64
#2006-10-23| 522.82
#2006-10-24| 524.61
#2006-10-25| 528.56
#2006-10-26| 531.06
#2006-10-27| 529.64
#2006-10-30| 522.18
#2006-10-31| 536.82
#2006-11-01| 541.90
#2006-11-02| 538.18
#2006-11-03| 541.56
#2006-11-06| 542.49
#2006-11-07| 545.74
#2006-11-08| 548.41
#2006-11-09| 549.01
#2006-11-10| 547.57
#2006-11-13| 547.88
#2006-11-14| 553.26
#2006-11-15| 550.04
#2006-11-16| 552.25
#2006-11-17| 546.76
#2006-11-20| 549.41
#2006-11-21| 551.07
#2006-11-22| 560.76
#2006-11-23| .
#2006-11-24| 566.07
#2006-11-27| 565.29
#2006-11-28| 562.84
#2006-11-29| 570.86
#2006-11-30| 574.94
#2006-12-01| 574.51
#2006-12-04| 573.49
#2006-12-05| 581.07
#2006-12-06| 582.59
#2006-12-07| 585.56
#2006-12-08| 586.25
#2006-12-11| 584.55
#2006-12-12| 583.25
#2006-12-13| 583.96
#2006-12-14| 590.19
#2006-12-15| 596.31
#2006-12-18| 598.74
#2006-12-19| 593.51
#2006-12-20| 598.93
#2006-12-21| 600.45
#2006-12-22| 603.50
#2006-12-25| .
#2006-12-26| 600.46
#2006-12-27| 610.00
#2006-12-28| 613.68
#2006-12-29| 614.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 613.90
#2007-01-04| 603.35
#2007-01-05| 595.68
#2007-01-08| 595.26
#2007-01-09| 595.00
#2007-01-10| 593.04
#2007-01-11| 601.47
#2007-01-12| 606.78
#2007-01-15| .
#2007-01-16| 616.68
#2007-01-17| 621.27
#2007-01-18| 622.49
#2007-01-19| 624.10
#2007-01-22| 630.21
#2007-01-23| 629.75
#2007-01-24| 640.08
#2007-01-25| 635.90
#2007-01-26| 626.58
#2007-01-29| 618.08
#2007-01-30| 624.64
#2007-01-31| 629.64
#2007-02-01| 636.76
#2007-02-02| 638.47
#2007-02-05| 638.33
#2007-02-06| 641.84
#2007-02-07| 641.36
#2007-02-08| 641.20
#2007-02-09| 638.51
#2007-02-12| 635.18
#2007-02-13| 643.20
#2007-02-14| 650.00
#2007-02-15| 649.88
#2007-02-16| 649.20
#2007-02-19| .
#2007-02-20| 646.45
#2007-02-21| 640.77
#2007-02-22| 645.01
#2007-02-23| 638.19
#2007-02-26| 634.50
#2007-02-27| 610.96
#2007-02-28| 611.27
#2007-03-01| 612.55
#2007-03-02| 610.08
#2007-03-05| 587.12
#2007-03-06| 599.94
#2007-03-07| 603.46
#2007-03-08| 615.10
#2007-03-09| 618.20
#2007-03-12| 618.39
#2007-03-13| 611.94
#2007-03-14| 604.01
#2007-03-15| 610.96
#2007-03-16| 611.20
#2007-03-19| 620.19
#2007-03-20| 625.91
#2007-03-21| 633.49
#2007-03-22| 638.56
#2007-03-23| 639.39
#2007-03-26| 634.18
#2007-03-27| 631.92
#2007-03-28| 622.17
#2007-03-29| 631.60
#2007-03-30| 636.79
#2007-04-02| 642.86
#2007-04-03| 654.07
#2007-04-04| 655.42
#2007-04-05| 655.54
#2007-04-06| .
#2007-04-09| 658.67
#2007-04-10| 656.29
#2007-04-11| 653.02
#2007-04-12| 657.65
#2007-04-13| 664.03
#2007-04-16| 673.83
#2007-04-17| 682.74
#2007-04-18| 684.05
#2007-04-19| 678.96
#2007-04-20| 689.01
#2007-04-23| 691.50
#2007-04-24| 689.80
#2007-04-25| 687.33
#2007-04-26| 685.57
#2007-04-27| 688.23
#2007-04-30| 687.99
#2007-05-01| 687.63
#2007-05-02| 692.71
#2007-05-03| 696.52
#2007-05-04| 703.50
#2007-05-07| 706.59
#2007-05-08| 704.54
#2007-05-09| 712.74
#2007-05-10| 705.31
#2007-05-11| 704.80
#2007-05-14| 697.66
#2007-05-15| 697.19
#2007-05-16| 707.17
#2007-05-17| 708.37
#2007-05-18| 711.41
#2007-05-21| 713.94
#2007-05-22| 709.34
#2007-05-23| 708.60
#2007-05-24| 698.52
#2007-05-25| 702.77
#2007-05-28| .
#2007-05-29| 698.99
#2007-05-30| 697.60
#2007-05-31| 709.29
#2007-06-01| 715.96
#2007-06-04| 711.86
#2007-06-05| 713.57
#2007-06-06| 703.08
#2007-06-07| 695.66
#2007-06-08| 684.91
#2007-06-11| 688.30
#2007-06-12| 689.29
#2007-06-13| 692.57
#2007-06-14| 707.93
#2007-06-15| 708.51
#2007-06-18| 712.94
#2007-06-19| 709.84
#2007-06-20| 708.11
#2007-06-21| 704.92
#2007-06-22| 698.39
#2007-06-25| 689.87
#2007-06-26| 683.73
#2007-06-27| 680.80
#2007-06-28| 693.84
#2007-06-29| 698.16
#2007-07-02| 705.86
#2007-07-03| 717.27
#2007-07-04| .
#2007-07-05| 720.19
#2007-07-06| 725.47
#2007-07-09| 733.37
#2007-07-10| 724.85
#2007-07-11| 717.36
#2007-07-12| 725.27
#2007-07-13| 732.04
#2007-07-16| 733.16
#2007-07-17| 732.44
#2007-07-18| 734.99
#2007-07-19| 743.32
#2007-07-20| 743.08
#2007-07-23| 747.90
#2007-07-24| 737.59
#2007-07-25| 725.53
#2007-07-26| 705.80
#2007-07-27| 694.54
#2007-07-30| 700.90
#2007-07-31| 704.04
#2007-08-01| 688.84
#2007-08-02| 692.20
#2007-08-03| 685.43
#2007-08-06| 674.00
#2007-08-07| 686.04
#2007-08-08| 704.14
#2007-08-09| 694.88
#2007-08-10| 667.02
#2007-08-13| 674.57
#2007-08-14| 659.92
#2007-08-15| 644.22
#2007-08-16| 606.57
#2007-08-17| 608.72
#2007-08-20| 623.92
#2007-08-21| 628.03
#2007-08-22| 643.50
#2007-08-23| 653.31
#2007-08-24| 658.90
#2007-08-27| 667.67
#2007-08-28| 658.27
#2007-08-29| 663.37
#2007-08-30| 670.50
#2007-08-31| 685.20
#2007-09-03| .
#2007-09-04| 694.07
#2007-09-05| 686.67
#2007-09-06| 686.06
#2007-09-07| 686.46
#2007-09-10| 676.29
#2007-09-11| 681.74
#2007-09-12| 685.56
#2007-09-13| 689.90
#2007-09-14| 693.22
#2007-09-17| 687.72
#2007-09-18| 694.79
#2007-09-19| 713.41
#2007-09-20| 716.07
#2007-09-21| 712.54
#2007-09-24| 710.64
#2007-09-25| 711.75
#2007-09-26| 716.17
#2007-09-27| 731.43
#2007-09-28| 727.23
#2007-10-01| 737.29
#2007-10-02| 741.41
#2007-10-03| 743.93
#2007-10-04| 744.59
#2007-10-05| 758.29
#2007-10-08| 765.01
#2007-10-09| 769.73
#2007-10-10| 780.93
#2007-10-11| 787.34
#2007-10-12| 789.63
#2007-10-15| 788.28
#2007-10-16| 773.62
#2007-10-17| 779.63
#2007-10-18| 787.82
#2007-10-19| 780.23
#2007-10-22| 771.39
#2007-10-23| 784.33
#2007-10-24| 783.36
#2007-10-25| 796.13
#2007-10-26| 814.43
#2007-10-29| 821.60
#2007-10-30| 816.79
#2007-10-31| 815.05
#2007-11-01| 814.97
#2007-11-02| 800.45
#2007-11-05| 800.81
#2007-11-06| 808.40
#2007-11-07| 795.75
#2007-11-08| 776.46
#2007-11-09| 781.83
#2007-11-12| 763.84
#2007-11-13| 767.61
#2007-11-14| 783.98
#2007-11-15| 773.74
#2007-11-16| 771.50
#2007-11-19| 761.39
#2007-11-20| 758.71
#2007-11-21| 733.14
#2007-11-22| .
#2007-11-23| 718.58
#2007-11-26| 712.22
#2007-11-27| 704.21
#2007-11-28| 725.18
#2007-11-29| 740.77
#2007-11-30| 748.39
#2007-12-03| 753.92
#2007-12-04| 756.82
#2007-12-05| 770.58
#2007-12-06| 778.82
#2007-12-07| 777.63
#2007-12-10| 777.02
#2007-12-11| 772.18
#2007-12-12| 767.88
#2007-12-13| 757.43
#2007-12-14| 751.19
#2007-12-17| 728.00
#2007-12-18| 729.48
#2007-12-19| 727.35
#2007-12-20| 724.05
#2007-12-21| 734.87
#2007-12-24| 746.81
#2007-12-25| .
#2007-12-26| 752.03
#2007-12-27| 757.92
#2007-12-28| 759.23
#2007-12-31| 755.66
#2008-01-01| .
#2008-01-02| 745.42
#2008-01-03| 740.88
#2008-01-04| 732.62
#2008-01-07| 720.71
#2008-01-08| 724.70
#2008-01-09| 728.04
#2008-01-10| 733.64
#2008-01-11| 724.37
#2008-01-14| 721.95
#2008-01-15| 708.44
#2008-01-16| 681.67
#2008-01-17| 670.43
#2008-01-18| 666.29
#2008-01-21| .
#2008-01-22| 640.93
#2008-01-23| 642.90
#2008-01-24| 664.02
#2008-01-25| 666.75
#2008-01-28| 654.56
#2008-01-29| 665.06
#2008-01-30| 663.27
#2008-01-31| 662.19
#2008-02-01| 672.61
#2008-02-04| 682.65
#2008-02-05| 664.22
#2008-02-06| 657.67
#2008-02-07| 652.11
#2008-02-08| 652.48
#2008-02-11| 650.12
#2008-02-12| 664.03
#2008-02-13| 670.60
#2008-02-14| 679.77
#2008-02-15| 669.50
#2008-02-18| .
#2008-02-19| 684.22
#2008-02-20| 678.03
#2008-02-21| 681.14
#2008-02-22| 681.80
#2008-02-25| 691.24
#2008-02-26| 695.67
#2008-02-27| 705.97
#2008-02-28| 707.42
#2008-02-29| 694.85
#2008-03-03| 692.91
#2008-03-04| 695.18
#2008-03-05| 692.80
#2008-03-06| 684.25
#2008-03-07| 674.17
#2008-03-10| 655.02
#2008-03-11| 672.69
#2008-03-12| 678.43
#2008-03-13| 667.31
#2008-03-14| 659.28
#2008-03-17| 632.56
#2008-03-18| 643.13
#2008-03-19| 644.80
#2008-03-20| 639.10
#2008-03-21| .
#2008-03-24| 650.81
#2008-03-25| 664.59
#2008-03-26| 666.03
#2008-03-27| 667.53
#2008-03-28| 667.12
#2008-03-31| 671.27
#2008-04-01| 681.99
#2008-04-02| 688.57
#2008-04-03| 688.90
#2008-04-04| 691.54
#2008-04-07| 699.50
#2008-04-08| 694.07
#2008-04-09| 692.06
#2008-04-10| 692.64
#2008-04-11| 690.45
#2008-04-14| 682.36
#2008-04-15| 687.00
#2008-04-16| 697.06
#2008-04-17| 702.48
#2008-04-18| 700.03
#2008-04-21| 698.81
#2008-04-22| 698.08
#2008-04-23| 702.31
#2008-04-24| 704.06
#2008-04-25| 710.76
#2008-04-28| 708.90
#2008-04-29| 697.42
#2008-04-30| 703.51
#2008-05-01| 703.49
#2008-05-02| 717.53
#2008-05-05| 719.95
#2008-05-06| 720.37
#2008-05-07| 709.94
#2008-05-08| 698.39
#2008-05-09| 693.03
#2008-05-12| 696.28
#2008-05-13| 699.81
#2008-05-14| 694.87
#2008-05-15| 707.47
#2008-05-16| 716.62
#2008-05-19| 718.89
#2008-05-20| 712.50
#2008-05-21| 706.35
#2008-05-22| 699.98
#2008-05-23| 696.63
#2008-05-26| .
#2008-05-27| 692.82
#2008-05-28| 702.52
#2008-05-29| 710.45
#2008-05-30| 715.33
#2008-06-02| 708.84
#2008-06-03| 704.15
#2008-06-04| 696.32
#2008-06-05| 700.40
#2008-06-06| 693.95
#2008-06-09| 683.84
#2008-06-10| 673.88
#2008-06-11| 662.63
#2008-06-12| 654.89
#2008-06-13| 657.19
#2008-06-16| 655.25
#2008-06-17| 658.32
#2008-06-18| 654.02
#2008-06-19| 651.36
#2008-06-20| 640.06
#2008-06-23| 630.42
#2008-06-24| 628.40
#2008-06-25| 633.58
#2008-06-26| 628.01
#2008-06-27| 620.69
#2008-06-30| 624.64
#2008-07-01| 615.49
#2008-07-02| 610.67
#2008-07-03| 600.54
#2008-07-04| .
#2008-07-07| 597.00
#2008-07-08| 593.42
#2008-07-09| 594.75
#2008-07-10| 593.48
#2008-07-11| 593.95
#2008-07-14| 592.75
#2008-07-15| 583.11
#2008-07-16| 595.41
#2008-07-17| 602.24
#2008-07-18| 605.71
#2008-07-21| 609.20
#2008-07-22| 615.35
#2008-07-23| 631.03
#2008-07-24| 633.88
#2008-07-25| 632.16
#2008-07-28| 629.17
#2008-07-29| 627.72
#2008-07-30| 630.72
#2008-07-31| 636.71
#2008-08-01| 633.65
#2008-08-04| 626.34
#2008-08-05| 624.86
#2008-08-06| 634.44
#2008-08-07| 633.65
#2008-08-08| 624.59
#2008-08-11| 630.83
#2008-08-12| 623.75
#2008-08-13| 612.85
#2008-08-14| 615.18
#2008-08-15| 611.77
#2008-08-18| 613.13
#2008-08-19| 603.39
#2008-08-20| 605.73
#2008-08-21| 601.94
#2008-08-22| 606.18
#2008-08-25| 601.80
#2008-08-26| 593.01
#2008-08-27| 595.74
#2008-08-28| 600.87
#2008-08-29| 600.97
#2008-09-01| .
#2008-09-02| 592.33
#2008-09-03| 589.82
#2008-09-04| 579.02
#2008-09-05| 569.09
#2008-09-08| 585.45
#2008-09-09| 569.67
#2008-09-10| 569.83
#2008-09-11| 558.14
#2008-09-12| 565.80
#2008-09-15| 549.71
#2008-09-16| 529.53
#2008-09-17| 522.00
#2008-09-18| 513.01
#2008-09-19| 546.70
#2008-09-22| 547.20
#2008-09-23| 527.95
#2008-09-24| 521.08
#2008-09-25| 526.08
#2008-09-26| 528.08
#2008-09-29| 498.18
#2008-09-30| 509.34
#2008-10-01| 510.12
#2008-10-02| 487.42
#2008-10-03| 478.26
#2008-10-06| 422.99
#2008-10-07| 410.69
#2008-10-08| 373.49
#2008-10-09| 381.13
#2008-10-10| 366.26
#2008-10-13| 401.34
#2008-10-14| 420.55
#2008-10-15| 395.19
#2008-10-16| 361.66
#2008-10-17| 363.87
#2008-10-20| 376.16
#2008-10-21| 366.41
#2008-10-22| 335.63
#2008-10-23| 327.29
#2008-10-24| 311.91
#2008-10-27| 304.42
#2008-10-28| 326.65
#2008-10-29| 347.43
#2008-10-30| 375.47
#2008-10-31| 380.84
#2008-11-03| 389.19
#2008-11-04| 411.42
#2008-11-05| 402.67
#2008-11-06| 377.93
#2008-11-07| 376.34
#2008-11-10| 380.30
#2008-11-11| 368.11
#2008-11-12| 352.43
#2008-11-13| 356.18
#2008-11-14| 362.89
#2008-11-17| 358.02
#2008-11-18| 348.72
#2008-11-19| 343.32
#2008-11-20| 326.73
#2008-11-21| 326.00
#2008-11-24| 344.19
#2008-11-25| 357.43
#2008-11-26| 361.00
#2008-11-27| .
#2008-11-28| 365.11
#2008-12-01| 357.30
#2008-12-02| 352.55
#2008-12-03| 354.68
#2008-12-04| 352.73
#2008-12-05| 347.11
#2008-12-08| 365.30
#2008-12-09| 365.69
#2008-12-10| 373.89
#2008-12-11| 384.70
#2008-12-12| 376.71
#2008-12-15| 377.42
#2008-12-16| 383.66
#2008-12-17| 398.57
#2008-12-18| 404.89
#2008-12-19| 398.67
#2008-12-22| 395.20
#2008-12-23| 394.08
#2008-12-24| 392.89
#2008-12-25| .
#2008-12-26| 391.58
#2008-12-29| 398.51
#2008-12-30| 404.80
#2008-12-31| 404.08
#2009-01-01| .
#2009-01-02| 405.44
#2009-01-05| 410.88
#2009-01-06| 412.74
#2009-01-07| 402.34
#2009-01-08| 391.70
#2009-01-09| 387.59
#2009-01-12| 381.30
#2009-01-13| 379.47
#2009-01-14| 369.85
#2009-01-15| 360.48
#2009-01-16| 368.00
#2009-01-19| .
#2009-01-20| 358.24
#2009-01-21| 358.44
#2009-01-22| 358.55
#2009-01-23| 353.17
#2009-01-26| 357.28
#2009-01-27| 359.24
#2009-01-28| 366.81
#2009-01-29| 362.13
#2009-01-30| 358.68
#2009-02-02| 351.65
#2009-02-03| 353.38
#2009-02-04| 356.53
#2009-02-05| 356.69
#2009-02-06| 368.34
#2009-02-09| 371.39
#2009-02-10| 364.72
#2009-02-11| 358.13
#2009-02-12| 355.69
#2009-02-13| 360.44
#2009-02-16| .
#2009-02-17| 342.50
#2009-02-18| 339.59
#2009-02-19| 342.23
#2009-02-20| 331.35
#2009-02-23| 331.90
#2009-02-24| 332.26
#2009-02-25| 334.37
#2009-02-26| 336.61
#2009-02-27| 329.21
#2009-03-02| 314.78
#2009-03-03| 315.11
#2009-03-04| 322.13
#2009-03-05| 318.73
#2009-03-06| 318.03
#2009-03-09| 315.96
#2009-03-10| 329.37
#2009-03-11| 336.99
#2009-03-12| 345.28
#2009-03-13| 353.60
#2009-03-16| 362.22
#2009-03-17| 365.63
#2009-03-18| 368.56
#2009-03-19| 379.24
#2009-03-20| 376.41
#2009-03-23| 383.33
#2009-03-24| 384.70
#2009-03-25| 389.52
#2009-03-26| 391.71
#2009-03-27| 388.35
#2009-03-30| 374.66
#2009-03-31| 378.76
#2009-04-01| 386.95
#2009-04-02| 407.90
#2009-04-03| 413.75
#2009-04-06| 421.47
#2009-04-07| 416.20
#2009-04-08| 415.88
#2009-04-09| 428.08
#2009-04-10| .
#2009-04-13| 436.11
#2009-04-14| 434.65
#2009-04-15| 431.36
#2009-04-16| 441.28
#2009-04-17| 438.73
#2009-04-20| 433.22
#2009-04-21| 430.82
#2009-04-22| 438.98
#2009-04-23| 442.01
#2009-04-24| 450.21
#2009-04-27| 437.81
#2009-04-28| 433.87
#2009-04-29| 443.95
#2009-04-30| 452.53
#2009-05-01| 452.39
#2009-05-04| 479.89
#2009-05-05| 480.10
#2009-05-06| 482.68
#2009-05-07| 487.31
#2009-05-08| 494.59
#2009-05-11| 492.41
#2009-05-12| 488.32
#2009-05-13| 484.38
#2009-05-14| 480.20
#2009-05-15| 486.54
#2009-05-18| 494.54
#2009-05-19| 502.41
#2009-05-20| 504.54
#2009-05-21| 493.15
#2009-05-22| 498.47
#2009-05-25| .
#2009-05-26| 495.01
#2009-05-27| 497.78
#2009-05-28| 506.27
#2009-05-29| 517.11
#2009-06-01| 529.10
#2009-06-02| 524.87
#2009-06-03| 518.48
#2009-06-04| 521.65
#2009-06-05| 524.06
#2009-06-08| 512.78
#2009-06-09| 511.50
#2009-06-10| 518.28
#2009-06-11| 521.06
#2009-06-12| 520.72
#2009-06-15| 517.09
#2009-06-16| 518.26
#2009-06-17| 511.69
#2009-06-18| 514.20
#2009-06-19| 516.62
#2009-06-22| 505.96
#2009-06-23| 504.24
#2009-06-24| 515.15
#2009-06-25| 521.65
#2009-06-26| 526.50
#2009-06-29| 526.89
#2009-06-30| 532.09
#2009-07-01| 536.56
#2009-07-02| 532.50
#2009-07-03| .
#2009-07-06| 524.23
#2009-07-07| 524.55
#2009-07-08| 519.45
#2009-07-09| 519.42
#2009-07-10| 519.91
#2009-07-13| 514.79
#2009-07-14| 522.08
#2009-07-15| 538.81
#2009-07-16| 543.01
#2009-07-17| 547.48
#2009-07-20| 562.19
#2009-07-21| 565.47
#2009-07-22| 566.70
#2009-07-23| 574.16
#2009-07-24| 576.17
#2009-07-27| 581.96
#2009-07-28| 582.57
#2009-07-29| 579.04
#2009-07-30| 582.92
#2009-07-31| 589.55
#2009-08-03| 602.91
#2009-08-04| 601.87
#2009-08-05| 598.67
#2009-08-06| 592.49
#2009-08-07| 594.56
#2009-08-10| 597.61
#2009-08-11| 587.71
#2009-08-12| 584.97
#2009-08-13| 589.16
#2009-08-14| 586.61
#2009-08-17| 567.79
#2009-08-18| 573.88
#2009-08-19| 575.10
#2009-08-20| 585.31
#2009-08-21| 591.56
#2009-08-24| 591.26
#2009-08-25| 585.26
#2009-08-26| 583.97
#2009-08-27| 580.27
#2009-08-28| 585.63
#2009-08-31| 580.69
#2009-09-01| 575.97
#2009-09-02| 567.32
#2009-09-03| 576.32
#2009-09-04| 587.64
#2009-09-07| .
#2009-09-08| 594.38
#2009-09-09| 597.66
#2009-09-10| 603.71
#2009-09-11| 620.26
#2009-09-14| 612.98
#2009-09-15| 615.37
#2009-09-16| 626.38
#2009-09-17| 634.88
#2009-09-18| 637.33
#2009-09-21| 633.56
#2009-09-22| 633.21
#2009-09-23| 628.48
#2009-09-24| 626.48
#2009-09-25| 629.45
#2009-09-28| 629.42
#2009-09-29| 635.64
#2009-09-30| 634.53
#2009-10-01| 627.05
#2009-10-02| 625.50
#2009-10-05| 633.61
#2009-10-06| 645.28
#2009-10-07| 645.93
#2009-10-08| 654.72
#2009-10-09| 658.06
#2009-10-12| 663.83
#2009-10-13| 667.58
#2009-10-14| 671.90
#2009-10-15| 669.73
#2009-10-16| 662.65
#2009-10-19| 666.40
#2009-10-20| 665.36
#2009-10-21| 664.45
#2009-10-22| 660.69
#2009-10-23| 666.66
#2009-10-26| 662.37
#2009-10-27| 652.72
#2009-10-28| 636.78
#2009-10-29| 643.14
#2009-10-30| 641.16
#2009-11-02| 638.54
#2009-11-03| 633.64
#2009-11-04| 644.10
#2009-11-05| 642.69
#2009-11-06| 646.71
#2009-11-09| 661.89
#2009-11-10| 665.77
#2009-11-11| 674.68
#2009-11-12| 669.82
#2009-11-13| 675.39
#2009-11-16| 692.75
#2009-11-17| 688.71
#2009-11-18| 688.16
#2009-11-19| 683.50
#2009-11-20| 680.24
#2009-11-23| 691.90
#2009-11-24| 694.39
#2009-11-25| 702.24
#2009-11-26| .
#2009-11-27| 684.41
#2009-11-30| 691.62
#2009-12-01| 708.02
#2009-12-02| 716.23
#2009-12-03| 719.50
#2009-12-04| 723.24
#2009-12-07| 725.94
#2009-12-08| 721.10
#2009-12-09| 713.84
#2009-12-10| 714.98
#2009-12-11| 717.71
#2009-12-14| 728.89
#2009-12-15| 730.40
#2009-12-16| 728.68
#2009-12-17| 713.66
#2009-12-18| 710.47
#2009-12-21| 703.92
#2009-12-22| 708.74
#2009-12-23| 718.74
#2009-12-24| 723.86
#2009-12-25| .
#2009-12-28| 729.58
#2009-12-29| 733.06
#2009-12-30| 736.45
#2009-12-31| 737.28
#2010-01-01| .
#2010-01-04| 749.95
#2010-01-05| 750.11
#2010-01-06| 751.98
#2010-01-07| 747.00
#2010-01-08| 748.45
#2010-01-11| 753.67
#2010-01-12| 754.94
#2010-01-13| 747.53
#2010-01-14| 747.44
#2010-01-15| 745.99
#2010-01-18| .
#2010-01-19| 749.13
#2010-01-20| 740.42
#2010-01-21| 723.49
#2010-01-22| 708.58
#2010-01-25| 710.72
#2010-01-26| 702.01
#2010-01-27| 696.60
#2010-01-28| 702.87
#2010-01-29| 704.09
#2010-02-01| 703.40
#2010-02-02| 708.82
#2010-02-03| 716.04
#2010-02-04| 698.86
#2010-02-05| 680.93
#2010-02-08| 679.64
#2010-02-09| 689.05
#2010-02-10| 694.19
#2010-02-11| 700.18
#2010-02-12| 702.23
#2010-02-15| .
#2010-02-16| 711.13
#2010-02-17| 722.20
#2010-02-18| 727.37
#2010-02-19| 722.23
#2010-02-22| 726.38
#2010-02-23| 723.31
#2010-02-24| 721.09
#2010-02-25| 717.22
#2010-02-26| 731.51
#2010-03-01| 740.10
#2010-03-02| 749.98
#2010-03-03| 753.70
#2010-03-04| 748.55
#2010-03-05| 756.28
#2010-03-08| 765.62
#2010-03-09| 763.62
#2010-03-10| 768.71
#2010-03-11| 767.58
#2010-03-12| 769.15
#2010-03-15| 762.81
#2010-03-16| 768.79
#2010-03-17| 775.67
#2010-03-18| 776.96
#2010-03-19| 771.25
#2010-03-22| 767.77
#2010-03-23| 770.68
#2010-03-24| 765.35
#2010-03-25| 768.16
#2010-03-26| 767.93
#2010-03-29| 768.97
#2010-03-30| 770.09
#2010-03-31| 770.50
#2010-04-01| 781.90
#2010-04-02| .
#2010-04-05| 784.96
#2010-04-06| 792.08
#2010-04-07| 800.94
#2010-04-08| 792.60
#2010-04-09| 795.88
#2010-04-12| 797.07
#2010-04-13| 791.41
#2010-04-14| 799.71
#2010-04-15| 799.63
#2010-04-16| 784.65
#2010-04-19| 773.93
#2010-04-20| 785.43
#2010-04-21| 788.59
#2010-04-22| 784.59
#2010-04-23| 788.23
#2010-04-26| 795.82
#2010-04-27| 781.88
#2010-04-28| 772.78
#2010-04-29| 777.95
#2010-04-30| 779.23
#2010-05-03| 780.57
#2010-05-04| 767.83
#2010-05-05| 753.84
#2010-05-06| 734.42
#2010-05-07| 715.81
#2010-05-10| 752.25
#2010-05-11| 754.19
#2010-05-12| 763.99
#2010-05-13| 766.27
#2010-05-14| 748.68
#2010-05-17| 739.94
#2010-05-18| 737.13
#2010-05-19| 720.50
#2010-05-20| 693.18
#2010-05-21| 699.59
#2010-05-24| 703.13
#2010-05-25| 680.42
#2010-05-26| 717.78
#2010-05-27| 729.80
#2010-05-28| 736.31
#2010-05-31| .
#2010-06-01| 729.86
#2010-06-02| 735.72
#2010-06-03| 744.60
#2010-06-04| 736.13
#2010-06-07| 723.05
#2010-06-08| 728.46
#2010-06-09| 736.98
#2010-06-10| 748.95
#2010-06-11| 758.61
#2010-06-14| 771.24
#2010-06-15| 778.06
#2010-06-16| 783.78
#2010-06-17| 790.97
#2010-06-18| 798.00
#2010-06-21| 808.90
#2010-06-22| 805.96
#2010-06-23| 802.24
#2010-06-24| 791.44
#2010-06-25| 789.11
#2010-06-28| 793.50
#2010-06-29| 774.03
#2010-06-30| 766.84
#2010-07-01| 760.05
#2010-07-02| 764.48
#2010-07-05| .
#2010-07-06| 776.41
#2010-07-07| 783.47
#2010-07-08| 789.28
#2010-07-09| 792.43
#2010-07-12| 790.41
#2010-07-13| 801.99
#2010-07-14| 809.44
#2010-07-15| 809.68
#2010-07-16| 808.94
#2010-07-19| 805.35
#2010-07-20| 810.10
#2010-07-21| 821.25
#2010-07-22| 828.97
#2010-07-23| 835.60
#2010-07-26| 837.39
#2010-07-27| 838.90
#2010-07-28| 836.45
#2010-07-29| 842.02
#2010-07-30| 842.98
#2010-08-02| 855.84
#2010-08-03| 848.96
#2010-08-04| 850.01
#2010-08-05| 850.68
#2010-08-06| 846.35
#2010-08-09| 852.88
#2010-08-10| 845.31
#2010-08-11| 833.53
#2010-08-12| 831.75
#2010-08-13| 832.68
#2010-08-16| 838.17
#2010-08-17| 847.32
#2010-08-18| 848.55
#2010-08-19| 846.90
#2010-08-20| 844.38
#2010-08-23| 843.56
#2010-08-24| 838.48
#2010-08-25| 824.96
#2010-08-26| 827.41
#2010-08-27| 834.38
#2010-08-30| 838.22
#2010-08-31| 847.92
#2010-09-01| 866.87
#2010-09-02| 872.62
#2010-09-03| 879.42
#2010-09-06| .
#2010-09-07| 873.03
#2010-09-08| 877.44
#2010-09-09| 889.41
#2010-09-10| 893.32
#2010-09-13| 903.52
#2010-09-14| 907.80
#2010-09-15| 910.00
#2010-09-16| 907.86
#2010-09-17| 909.47
#2010-09-20| 916.10
#2010-09-21| 915.66
#2010-09-22| 919.74
#2010-09-23| 918.37
#2010-09-24| 928.96
#2010-09-27| 940.31
#2010-09-28| 944.04
#2010-09-29| 948.80
#2010-09-30| 959.84
#2010-10-01| 965.39
#2010-10-04| 961.26
#2010-10-05| 968.98
#2010-10-06| 973.55
#2010-10-07| 968.70
#2010-10-08| 965.07
#2010-10-11| 971.20
#2010-10-12| 968.21
#2010-10-13| 982.40
#2010-10-14| 985.06
#2010-10-15| 976.49
#2010-10-18| 980.43
#2010-10-19| 967.85
#2010-10-20| 973.81
#2010-10-21| 982.85
#2010-10-22| 986.51
#2010-10-25| 990.12
#2010-10-26| 982.80
#2010-10-27| 974.89
#2010-10-28| 990.27
#2010-10-29|1002.14
#2010-11-01|1011.08
#2010-11-02|1018.18
#2010-11-03|1023.53
#2010-11-04|1031.50
#2010-11-05|1032.60
#2010-11-08|1026.34
#2010-11-09|1028.97
#2010-11-10|1021.56
#2010-11-11|1017.33
#2010-11-12|1006.75
#2010-11-15|1004.37
#2010-11-16| 992.12
#2010-11-17| 990.19
#2010-11-18|1006.73
#2010-11-19|1012.34
#2010-11-22|1014.96
#2010-11-23| 991.97
#2010-11-24| 997.97
#2010-11-25| .
#2010-11-26| 993.99
#2010-11-29| 986.00
#2010-11-30| 983.66
#2010-12-01|1001.65
#2010-12-02|1013.43
#2010-12-03|1017.85
#2010-12-06|1021.41
#2010-12-07|1019.75
#2010-12-08|1007.41
#2010-12-09|1007.05
#2010-12-10|1000.24
#2010-12-13|1003.60
#2010-12-14|1007.21
#2010-12-15|1003.26
#2010-12-16| 998.23
#2010-12-17| 999.39
#2010-12-20| 995.41
#2010-12-21|1004.88
#2010-12-22|1004.72
#2010-12-23|1011.02
#2010-12-24| .
#2010-12-27|1006.83
#2010-12-28|1005.64
#2010-12-29|1016.69
#2010-12-30|1021.95
#2010-12-31|1027.32
#2011-01-03|1034.47
#2011-01-04|1026.10
#2011-01-05|1022.86
#2011-01-06|1016.46
#2011-01-07|1016.20
#2011-01-10|1002.32
#2011-01-11| 999.59
#2011-01-12|1009.10
#2011-01-13|1007.29
#2011-01-14|1000.13
#2011-01-17| .
#2011-01-18| 989.19
#2011-01-19| 981.01
#2011-01-20| 966.18
#2011-01-21| 963.18
#2011-01-24| 964.29
#2011-01-25| 964.39
#2011-01-26| 967.68
#2011-01-27| 968.11
#2011-01-28| 946.46
#2011-01-31| 938.73
#2011-02-01| 949.24
#2011-02-02| 953.24
#2011-02-03| 942.42
#2011-02-04| 941.66
#2011-02-07| 938.53
#2011-02-08| 941.22
#2011-02-09| 923.99
#2011-02-10| 907.62
#2011-02-11| 914.59
#2011-02-14| 926.83
#2011-02-15| 924.46
#2011-02-16| 928.80
#2011-02-17| 933.82
#2011-02-18| 946.71
#2011-02-21| .
#2011-02-22| 926.87
#2011-02-23| 911.46
#2011-02-24| 907.28
#2011-02-25| 920.45
#2011-02-28| 929.24
#2011-03-01| 928.71
#2011-03-02| 933.83
#2011-03-03| 948.62
#2011-03-04| 959.10
#2011-03-07| 955.48
#2011-03-08| 955.00
#2011-03-09| 954.62
#2011-03-10| 944.37
#2011-03-11| 945.50
#2011-03-14| 947.41
#2011-03-15| 929.03
#2011-03-16| 926.79
#2011-03-17| 917.18
#2011-03-18| 922.56
#2011-03-21| 933.00
#2011-03-22| 948.55
#2011-03-23| 951.88
#2011-03-24| 958.41
#2011-03-25| 958.78
#2011-03-28| 954.43
#2011-03-29| 956.82
#2011-03-30| 977.62
#2011-03-31| 986.51
#2011-04-01|1003.41
#2011-04-04|1013.55
#2011-04-05|1009.33
#2011-04-06|1011.11
#2011-04-07|1009.96
#2011-04-08|1016.83
#2011-04-11|1018.12
#2011-04-12|1001.61
#2011-04-13|1002.72
#2011-04-14| 998.85
#2011-04-15|1000.54
#2011-04-18| 989.40
#2011-04-19| 995.06
#2011-04-20|1013.53
#2011-04-21|1023.82
#2011-04-22| .
#2011-04-25|1024.97
#2011-04-26|1029.00
#2011-04-27|1032.95
#2011-04-28|1036.64
#2011-04-29|1047.51
#2011-05-02|1051.58
#2011-05-03|1034.69
#2011-05-04|1023.46
#2011-05-05|1011.78
#2011-05-06|1029.01
#2011-05-09|1025.46
#2011-05-10|1033.30
#2011-05-11|1027.99
#2011-05-12|1017.84
#2011-05-13|1016.09
#2011-05-16|1013.88
#2011-05-17|1006.69
#2011-05-18|1011.27
#2011-05-19|1010.76
#2011-05-20|1009.73
#2011-05-23| 992.86
#2011-05-24|1007.86
#2011-05-25|1002.89
#2011-05-26|1014.84
#2011-05-27|1028.11
#2011-05-30| .
#2011-05-31|1038.08
#2011-06-01|1030.75
#2011-06-02|1035.08
#2011-06-03|1039.48
#2011-06-06|1032.18
#2011-06-07|1037.26
#2011-06-08|1032.21
#2011-06-09|1026.83
#2011-06-10|1012.71
#2011-06-13|1007.05
#2011-06-14|1014.23
#2011-06-15|1003.02
#2011-06-16| 982.30
#2011-06-17| 984.26
#2011-06-20| 982.76
#2011-06-21| 992.70
#2011-06-22| 994.23
#2011-06-23| 981.32
#2011-06-24| 983.34
#2011-06-27| 984.73
#2011-06-28|1004.70
#2011-06-29|1010.69
#2011-06-30|1021.32
#2011-07-01|1031.84
#2011-07-04| .
#2011-07-05|1042.24
#2011-07-06|1033.07
#2011-07-07|1041.53
#2011-07-08|1032.80
#2011-07-11|1014.42
#2011-07-12|1006.46
#2011-07-13|1026.02
#2011-07-14|1023.28
#2011-07-15|1023.72
#2011-07-18|1009.92
#2011-07-19|1016.67
#2011-07-20|1018.90
#2011-07-21|1026.70
#2011-07-22|1029.76
#2011-07-25|1028.20
#2011-07-26|1033.73
#2011-07-27|1025.16
#2011-07-28|1032.82
#2011-07-29|1033.38
#2011-08-01|1039.64
#2011-08-02|1024.60
#2011-08-03|1005.73
#2011-08-04| 972.52
#2011-08-05| 962.18
#2011-08-08| 910.74
#2011-08-09| 906.55
#2011-08-10| 914.23
#2011-08-11| 925.63
#2011-08-12| 939.29
#2011-08-15| 960.86
#2011-08-16| 959.83
#2011-08-17| 972.19
#2011-08-18| 955.84
#2011-08-19| 950.63
#2011-08-22| 951.50
#2011-08-23| 969.19
#2011-08-24| 964.35
#2011-08-25| 946.53
#2011-08-26| 942.32
#2011-08-29| 972.90
#2011-08-30| 976.87
#2011-08-31|1004.30
#2011-09-01|1017.69
#2011-09-02| 999.69
#2011-09-05| .
#2011-09-06| 969.62
#2011-09-07| 984.80
#2011-09-08| 987.48
#2011-09-09| 963.52
#2011-09-12| 941.62
#2011-09-13| 936.22
#2011-09-14| 928.94
#2011-09-15| 942.45
#2011-09-16| 943.34
#2011-09-19| 914.55
#2011-09-20| 906.96
#2011-09-21| 879.47
#2011-09-22| 820.49
#2011-09-23| 814.53
#2011-09-26| 820.28
#2011-09-27| 862.17
#2011-09-28| 856.26
#2011-09-29| 853.02
#2011-09-30| 829.38
#2011-10-03| 802.97
#2011-10-04| 783.41
#2011-10-05| 796.59
#2011-10-06| 822.77
#2011-10-07| 846.38
#2011-10-10| 856.96
#2011-10-11| 859.06
#2011-10-12| 872.26
#2011-10-13| 872.89
#2011-10-14| 879.67
#2011-10-17| 880.51
#2011-10-18| 877.04
#2011-10-19| 883.05
#2011-10-20| 859.04
#2011-10-21| 869.88
#2011-10-24| 892.93
#2011-10-25| 899.96
#2011-10-26| 904.44
#2011-10-27| 934.75
#2011-10-28| 950.69
#2011-10-31| 928.25
#2011-11-01| 898.59
#2011-11-02| 904.89
#2011-11-03| 915.54
#2011-11-04| 914.75
#2011-11-07| 915.72
#2011-11-08| 925.02
#2011-11-09| 908.54
#2011-11-10| 896.77
#2011-11-11| 917.75
#2011-11-14| 913.84
#2011-11-15| 906.76
#2011-11-16| 901.45
#2011-11-17| 894.40
#2011-11-18| 881.83
#2011-11-21| 862.75
#2011-11-22| 858.78
#2011-11-23| 840.40
#2011-11-24| .
#2011-11-25| 836.31
#2011-11-28| 862.98
#2011-11-29| 869.92
#2011-11-30| 906.70
#2011-12-01| 916.93
#2011-12-02| 915.05
#2011-12-05| 919.52
#2011-12-06| 913.24
#2011-12-07| 917.81
#2011-12-08| 907.97
#2011-12-09| 909.66
#2011-12-12| 895.74
#2011-12-13| 885.63
#2011-12-14| 869.07
#2011-12-15| 869.17
#2011-12-16| 874.28
#2011-12-19| 864.49
#2011-12-20| 872.44
#2011-12-21| 880.97
#2011-12-22| 887.61
#2011-12-23| 889.42
#2011-12-26| .
#2011-12-27| 885.45
#2011-12-28| 880.17
#2011-12-29| 886.83
#2011-12-30| 891.98
#2012-01-02| .
#2012-01-03| 911.60
#2012-01-04| 908.88
#2012-01-05| 904.83
#2012-01-06| 899.69
#2012-01-09| 902.46
#2012-01-10| 916.26
#2012-01-11| 915.37
#2012-01-12| 922.54
#2012-01-13| 913.36
#2012-01-16| .
#2012-01-17| 931.80
#2012-01-18| 942.62
#2012-01-19| 955.46
#2012-01-20| 951.25
#2012-01-23| 953.32
#2012-01-24| 944.54
#2012-01-25| 944.08
#2012-01-26| 961.92
#2012-01-27| 960.16
#2012-01-30| 949.70
#2012-01-31| 966.24
#2012-02-01| 983.55
#2012-02-02| 993.67
#2012-02-03|1001.52
#2012-02-06|1003.25
#2012-02-07|1004.39
#2012-02-08|1009.36
#2012-02-09|1004.29
#2012-02-10| 991.78
#2012-02-13| 998.26
#2012-02-14| 993.14
#2012-02-15|1002.35
#2012-02-16| 999.49
#2012-02-17|1010.90
#2012-02-20| .
#2012-02-21|1018.52
#2012-02-22|1025.33
#2012-02-23|1027.31
#2012-02-24|1034.07
#2012-02-27|1028.78
#2012-02-28|1038.42
#2012-02-29|1049.85
#2012-03-01|1047.74
#2012-03-02|1048.79
#2012-03-05|1039.25
#2012-03-06|1015.48
#2012-03-07|1013.76
#2012-03-08|1038.88
#2012-03-09|1042.13
#2012-03-12|1032.87
#2012-03-13|1044.73
#2012-03-14|1045.30
#2012-03-15|1046.77
#2012-03-16|1046.56
#2012-03-19|1048.06
#2012-03-20|1035.81
#2012-03-21|1029.41
#2012-03-22|1018.82
#2012-03-23|1019.66
#2012-03-26|1032.85
#2012-03-27|1045.17
#2012-03-28|1033.47
#2012-03-29|1027.57
#2012-03-30|1037.90
#2012-04-02|1056.55
#2012-04-03|1059.54
#2012-04-04|1043.32
#2012-04-05|1045.06
#2012-04-06| .
#2012-04-09|1039.48
#2012-04-10|1025.07
#2012-04-11|1021.58
#2012-04-12|1024.97
#2012-04-13|1016.78
#2012-04-16|1008.70
#2012-04-17|1018.81
#2012-04-18|1022.10
#2012-04-19|1023.84
#2012-04-20|1031.78
#2012-04-23|1004.69
#2012-04-24|1004.41
#2012-04-25|1011.55
#2012-04-26|1014.45
#2012-04-27|1020.85
#2012-04-30|1022.17
#2012-05-01|1022.71
#2012-05-02|1020.07
#2012-05-03|1020.56
#2012-05-04|1011.71
#2012-05-07|1002.27
#2012-05-08| 994.58
#2012-05-09| 978.01
#2012-05-10| 984.97
#2012-05-11| 985.25
#2012-05-14| 957.30
#2012-05-15| 945.84
#2012-05-16| 935.37
#2012-05-17| 923.74
#2012-05-18| 916.19
#2012-05-21| 920.96
#2012-05-22| 923.30
#2012-05-23| 894.00
#2012-05-24| 903.85
#2012-05-25| 906.90
#2012-05-28| .
#2012-05-29| 922.12
#2012-05-30| 908.20
#2012-05-31| 900.03
#2012-06-01| 886.11
#2012-06-04| 884.65
#2012-06-05| 890.03
#2012-06-06| 904.74
#2012-06-07| 913.99
#2012-06-08| 909.07
#2012-06-11| 915.60
#2012-06-12| 914.83
#2012-06-13| 916.01
#2012-06-14| 916.99
#2012-06-15| 927.74
#2012-06-18| 929.28
#2012-06-19| 943.47
#2012-06-20| 950.55
#2012-06-21| 932.27
#2012-06-22| 923.26
#2012-06-25| 913.05
#2012-06-26| 914.54
#2012-06-27| 922.49
#2012-06-28| 918.55
#2012-06-29| 947.37
#2012-07-02| 948.35
#2012-07-03| 967.58
#2012-07-04| .
#2012-07-05| 967.29
#2012-07-06| 959.01
#2012-07-09| 953.66
#2012-07-10| 957.17
#2012-07-11| 957.31
#2012-07-12| 942.93
#2012-07-13| 951.10
#2012-07-16| 956.68
#2012-07-17| 965.79
#2012-07-18| 964.36
#2012-07-19| 970.44
#2012-07-20| 961.47
#2012-07-23| 942.88
#2012-07-24| 944.29
#2012-07-25| 939.40
#2012-07-26| 956.60
#2012-07-27| 977.98
#2012-07-30| 985.01
#2012-07-31| 984.39
#2012-08-01| 983.82
#2012-08-02| 978.21
#2012-08-03|1000.79
#2012-08-06|1010.66
#2012-08-07|1003.67
#2012-08-08| 999.88
#2012-08-09|1005.53
#2012-08-10|1008.94
#2012-08-13|1001.45
#2012-08-14|1003.92
#2012-08-15| 992.57
#2012-08-16| 994.40
#2012-08-17| 979.44
#2012-08-20| 983.36
#2012-08-21| 996.31
#2012-08-22| 990.91
#2012-08-23| 996.43
#2012-08-24| 985.64
#2012-08-27| 987.31
#2012-08-28| 984.94
#2012-08-29| 983.38
#2012-08-30| 976.42
#2012-08-31| 980.28
#2012-09-03| .
#2012-09-04| 984.83
#2012-09-05| 981.41
#2012-09-06| 993.81
#2012-09-07| 999.50
#2012-09-10| 996.22
#2012-09-11|1002.69
#2012-09-12| 997.41
#2012-09-13|1005.80
#2012-09-14|1023.09
#2012-09-17|1020.95
#2012-09-18|1015.52
#2012-09-19|1013.57
#2012-09-20|1010.57
#2012-09-21|1021.43
#2012-09-24|1019.21
#2012-09-25|1021.67
#2012-09-26|1011.82
#2012-09-27|1019.62
#2012-09-28|1018.46
#2012-10-01|1021.38
#2012-10-02|1026.68
#2012-10-03|1029.46
#2012-10-04|1028.73
#2012-10-05|1026.27
#2012-10-08|1009.49
#2012-10-09|1014.89
#2012-10-10|1015.17
#2012-10-11|1020.93
#2012-10-12|1028.17
#2012-10-15|1030.13
#2012-10-16|1042.87
#2012-10-17|1053.66
#2012-10-18|1053.44
#2012-10-19|1048.97
#2012-10-22|1050.99
#2012-10-23|1039.67
#2012-10-24|1040.05
#2012-10-25|1039.26
#2012-10-26|1038.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1039.78
#2012-11-01|1046.49
#2012-11-02|1048.41
#2012-11-05|1054.74
#2012-11-06|1054.86
#2012-11-07|1050.36
#2012-11-08|1043.78
#2012-11-09|1044.99
#2012-11-12|1045.60
#2012-11-13|1042.34
#2012-11-14|1031.02
#2012-11-15|1032.79
#2012-11-16|1034.09
#2012-11-19|1043.07
#2012-11-20|1042.05
#2012-11-21|1041.76
#2012-11-22| .
#2012-11-23|1050.39
#2012-11-26|1054.07
#2012-11-27|1057.20
#2012-11-28|1053.55
#2012-11-29|1064.61
#2012-11-30|1059.45
#2012-12-03|1063.67
#2012-12-04|1066.50
#2012-12-05|1079.44
#2012-12-06|1090.19
#2012-12-07|1096.25
#2012-12-10|1098.25
#2012-12-11|1105.78
#2012-12-12|1107.98
#2012-12-13|1106.26
#2012-12-14|1108.98
#2012-12-17|1114.97
#2012-12-18|1119.52
#2012-12-19|1119.09
#2012-12-20|1123.70
#2012-12-21|1116.86
#2012-12-24|1114.66
#2012-12-25|1114.98
#2012-12-26|1120.81
#2012-12-27|1126.75
#2012-12-28|1129.91
#2012-12-31|1133.27
#2013-01-01|1133.27
#2013-01-02|1151.44
#2013-01-03|1152.86
#2013-01-04|1156.49
#2013-01-07|1159.41
#2013-01-08|1148.64
#2013-01-09|1154.65
#2013-01-10|1153.42
#2013-01-11|1142.64
#2013-01-14|1135.24
#2013-01-15|1122.85
#2013-01-16|1121.94
#2013-01-17|1129.68
#2013-01-18|1127.28
#2013-01-21|1129.50
#2013-01-22|1119.83
#2013-01-23|1118.95
#2013-01-24|1117.64
#2013-01-25|1122.50
#2013-01-28|1119.29
#2013-01-29|1123.53
#2013-01-30|1116.40
#2013-01-31|1110.85
#2013-02-01|1132.36
#2013-02-04|1134.49
#2013-02-05|1140.14
#2013-02-06|1139.65
#2013-02-07|1137.20
#2013-02-08|1137.86
#2013-02-11|1136.24
#2013-02-12|1133.72
#2013-02-13|1137.05
#2013-02-14|1135.14
#2013-02-15|1133.66
#2013-02-18|1128.35
#2013-02-19|1128.29
#2013-02-20|1128.69
#2013-02-21|1114.51
#2013-02-22|1105.92
#2013-02-25|1109.37
#2013-02-26|1102.67
#2013-02-27|1106.14
#2013-02-28|1105.31
#2013-03-01|1102.85
#2013-03-04|1095.31
#2013-03-05|1102.80
#2013-03-06|1109.22
#2013-03-07|1104.73
#2013-03-08|1126.64
#2013-03-11|1126.20
#2013-03-12|1123.49
#2013-03-13|1120.64
#2013-03-14|1112.99
#2013-03-15|1108.57
#2013-03-18|1099.57
#2013-03-19|1092.14
#2013-03-20|1097.16
#2013-03-21|1094.63
#2013-03-22|1084.51
#2013-03-25|1093.63
#2013-03-26|1099.55
#2013-03-27|1102.10
#2013-03-28|1112.29
#2013-03-29|1115.65
#2013-04-01|1113.57
#2013-04-02|1112.22
#2013-04-03|1108.19
#2013-04-04|1101.56
#2013-04-05|1096.48
#2013-04-08|1106.93
#2013-04-09|1116.02
#2013-04-10|1126.51
#2013-04-11|1131.91
#2013-04-12|1128.95
#2013-04-15|1109.17
#2013-04-16|1111.89
#2013-04-17|1113.11
#2013-04-18|1109.87
#2013-04-19|1116.54
#2013-04-22|1111.66
#2013-04-23|1112.96
#2013-04-24|1112.41
#2013-04-25|1128.98
#2013-04-26|1124.26
#2013-04-29|1131.10
#2013-04-30|1138.33
#2013-05-01|1136.03
#2013-05-02|1139.00
#2013-05-03|1145.65
#2013-05-06|1140.28
#2013-05-07|1142.94
#2013-05-08|1146.90
#2013-05-09|1146.89
#2013-05-10|1134.01
#2013-05-13|1134.23
#2013-05-14|1144.83
#2013-05-15|1141.56
#2013-05-16|1139.86
#2013-05-17|1136.32
#2013-05-20|1133.48
#2013-05-21|1130.77
#2013-05-22|1137.76
#2013-05-23|1121.88
#2013-05-24|1124.71
#2013-05-27|1118.51
#2013-05-28|1125.32
#2013-05-29|1108.40
#2013-05-30|1098.78
#2013-05-31|1087.65
#2013-06-03|1074.07
#2013-06-04|1083.81
#2013-06-05|1063.38
#2013-06-06|1053.87
#2013-06-07|1053.41
#2013-06-10|1045.67
#2013-06-11|1027.51
#2013-06-12|1030.00
#2013-06-13|1029.54
#2013-06-14|1045.33
#2013-06-17|1050.45
#2013-06-18|1046.04
#2013-06-19|1039.62
#2013-06-20| 984.36
#2013-06-21| 984.87
#2013-06-24| 969.75
#2013-06-25| 976.67
#2013-06-26|1004.65
#2013-06-27|1025.16
#2013-06-28|1041.25
#2013-07-01|1049.02
#2013-07-02|1039.01
#2013-07-03|1016.57
#2013-07-04|1030.42
#2013-07-05|1016.43
#2013-07-08|1010.98
#2013-07-09|1018.31
#2013-07-10|1016.95
#2013-07-11|1040.36
#2013-07-12|1044.78
#2013-07-15|1057.65
#2013-07-16|1055.26
#2013-07-17|1053.62
#2013-07-18|1053.73
#2013-07-19|1050.71
#2013-07-22|1051.29
#2013-07-23|1065.34
#2013-07-24|1061.24
#2013-07-25|1051.28
#2013-07-26|1049.79
#2013-07-29|1043.61
#2013-07-30|1044.68
#2013-07-31|1033.58
#2013-08-01|1042.49
#2013-08-02|1043.32
#2013-08-05|1041.47
#2013-08-06|1029.10
#2013-08-07|1019.82
#2013-08-08|1030.46
#2013-08-09|1036.98
#2013-08-12|1035.12
#2013-08-13|1034.97
#2013-08-14|1034.71
#2013-08-15|1018.01
#2013-08-16|1014.03
#2013-08-19| 990.02
#2013-08-20| 984.68
#2013-08-21| 973.92
#2013-08-22| 965.89
#2013-08-23| 977.36
#2013-08-26| 970.83
#2013-08-27| 939.09
#2013-08-28| 931.73
#2013-08-29| 942.51
#2013-08-30| 950.09
#2013-09-02| 970.23
#2013-09-03| 961.74
#2013-09-04| 964.04
#2013-09-05| 974.53
#2013-09-06| 987.81
#2013-09-09|1012.76
#2013-09-10|1026.63
#2013-09-11|1033.01
#2013-09-12|1043.09
#2013-09-13|1040.18
#2013-09-16|1056.35
#2013-09-17|1060.12
#2013-09-18|1061.84
#2013-09-19|1087.02
#2013-09-20|1073.07
#2013-09-23|1080.39
#2013-09-24|1076.74
#2013-09-25|1072.95
#2013-09-26|1065.74
#2013-09-27|1058.06
#2013-09-30|1046.95
#2013-10-01|1057.72
#2013-10-02|1058.35
#2013-10-03|1059.95
#2013-10-04|1069.05
#2013-10-07|1067.97
#2013-10-08|1070.58
#2013-10-09|1067.25
#2013-10-10|1079.84
#2013-10-11|1088.14
#2013-10-14|1083.99
#2013-10-15|1090.45
#2013-10-16|1091.65
#2013-10-17|1095.98
#2013-10-18|1106.09
#2013-10-21|1104.98
#2013-10-22|1112.05
#2013-10-23|1102.65
#2013-10-24|1102.57
#2013-10-25|1098.22
#2013-10-28|1101.72
#2013-10-29|1104.20
#2013-10-30|1106.02
#2013-10-31|1098.00
#2013-11-01|1087.32
#2013-11-04|1087.89
#2013-11-05|1075.84
#2013-11-06|1073.56
#2013-11-07|1064.87
#2013-11-08|1049.80
#2013-11-11|1041.50
#2013-11-12|1040.99
#2013-11-13|1037.04
#2013-11-14|1053.86
#2013-11-15|1066.48
#2013-11-18|1083.09
#2013-11-19|1076.45
#2013-11-20|1074.73
#2013-11-21|1060.82
#2013-11-22|1066.98
#2013-11-25|1065.93
#2013-11-26|1065.54
#2013-11-27|1067.39
#2013-11-28|1071.72
#2013-11-29|1072.70
#2013-12-02|1061.23
#2013-12-03|1046.91
#2013-12-04|1040.24
#2013-12-05|1040.24
#2013-12-06|1046.54
#2013-12-09|1055.70
#2013-12-10|1056.18
#2013-12-11|1048.08
#2013-12-12|1039.44
#2013-12-13|1038.77
#2013-12-16|1045.17
#2013-12-17|1044.48
#2013-12-18|1043.25
#2013-12-19|1041.33
#2013-12-20|1039.39
#2013-12-23|1044.87
#2013-12-24|1044.85
#2013-12-25|1043.61
#2013-12-26|1039.35
#2013-12-27|1038.41
#2013-12-30|1043.70
#2013-12-31|1045.79
#2014-01-01|1045.79
#2014-01-02|1035.29
#2014-01-03|1024.93
#2014-01-06|1014.60
#2014-01-07|1017.37
#2014-01-08|1011.83
#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| 971.02
#2014-01-21| 963.41
#2014-01-22| 963.45
#2014-01-23| 953.82
#2014-01-24| 937.57
#2014-01-27| 928.93
#2014-01-28| 932.38
#2014-01-29| 921.13
#2014-01-30| 921.74
#2014-01-31| 922.52
#2014-02-03| 914.98
#2014-02-04| 911.42
#2014-02-05| 915.69
#2014-02-06| 927.40
#2014-02-07| 922.43
#2014-02-10| 917.54
#2014-02-11| 918.71
#2014-02-12| 928.38
#2014-02-13| 919.90
#2014-02-14| 930.39
#2014-02-17| 938.40
#2014-02-18| 926.90
#2014-02-19| 922.66
#2014-02-20| 920.20
#2014-02-21| 927.44
#2014-02-24| 932.60
#2014-02-25| 930.99
#2014-02-26| 931.46
#2014-02-27| 934.27
#2014-02-28| 939.08
#2014-03-03| 929.98
#2014-03-04| 940.07
#2014-03-05| 946.15
#2014-03-06| 955.18
#2014-03-07| 942.02
#2014-03-10| 933.58
#2014-03-11| 937.73
#2014-03-12| 929.82
#2014-03-13| 931.46
#2014-03-14| 930.60
#2014-03-17| 944.43
#2014-03-18| 957.39
#2014-03-19| 953.60
#2014-03-20| 950.57
#2014-03-21| 949.93
#2014-03-24| 951.60
#2014-03-25| 964.95
#2014-03-26| 969.56
#2014-03-27| 981.08
#2014-03-28| 994.83
#2014-03-31|1009.08
#2014-04-01|1013.48
#2014-04-02|1015.85
#2014-04-03|1009.51
#2014-04-04|1020.52
#2014-04-07|1025.58
#2014-04-08|1035.87
#2014-04-09|1031.08
#2014-04-10|1032.45
#2014-04-11|1028.89
#2014-04-14|1028.06
#2014-04-15|1015.17
#2014-04-16|1019.54
#2014-04-17|1025.73
#2014-04-18|1026.56
#2014-04-21|1025.15
#2014-04-22|1019.72
#2014-04-23|1011.11
#2014-04-24|1012.01
#2014-04-25|1002.02
#2014-04-28| 998.05
#2014-04-29|1008.14
#2014-04-30|1015.90
#2014-05-01|1017.21
#2014-05-02|1029.60
#2014-05-05|1027.41
#2014-05-06|1026.60
#2014-05-07|1037.10
#2014-05-08|1048.08
#2014-05-09|1044.61
#2014-05-12|1049.39
#2014-05-13|1057.78
#2014-05-14|1062.36
#2014-05-15|1054.41
#2014-05-16|1061.14
#2014-05-19|1063.26
#2014-05-20|1053.66
#2014-05-21|1054.94
#2014-05-22|1064.43
#2014-05-23|1066.70
#2014-05-26|1064.78
#2014-05-27|1058.41
#2014-05-28|1061.01
#2014-05-29|1071.91
#2014-05-30|1064.03
#2014-06-02|1059.51
#2014-06-03|1060.11
#2014-06-04|1061.15
#2014-06-05|1068.57
#2014-06-06|1083.21
#2014-06-09|1090.59
#2014-06-10|1097.99
#2014-06-11|1094.77
#2014-06-12|1095.28
#2014-06-13|1089.57
#2014-06-16|1090.30
#2014-06-17|1086.25
#2014-06-18|1085.56
#2014-06-19|1094.74
#2014-06-20|1086.23
#2014-06-23|1089.53
#2014-06-24|1100.07
#2014-06-25|1097.14
#2014-06-26|1097.14
#2014-06-27|1097.89
#2014-06-30|1100.77
#2014-07-01|1102.08
#2014-07-02|1103.11
#2014-07-03|1103.17
#2014-07-04|1102.63
#2014-07-07|1100.78
#2014-07-08|1107.14
#2014-07-09|1109.36
#2014-07-10|1109.26
#2014-07-11|1111.60
#2014-07-14|1118.77
#2014-07-15|1112.93
#2014-07-16|1115.31
#2014-07-17|1106.30
#2014-07-18|1102.13
#2014-07-21|1101.74
#2014-07-22|1115.10
#2014-07-23|1125.87
#2014-07-24|1130.98
#2014-07-25|1130.30
#2014-07-28|1133.43
#2014-07-29|1128.60
#2014-07-30|1116.66
#2014-07-31|1096.99
#2014-08-01|1103.86
#2014-08-04|1115.69
#2014-08-05|1102.60
#2014-08-06|1098.36
#2014-08-07|1089.13
#2014-08-08|1082.63
#2014-08-11|1094.33
#2014-08-12|1094.87
#2014-08-13|1106.12
#2014-08-14|1111.24
#2014-08-15|1110.70
#2014-08-18|1112.82
#2014-08-19|1110.99
#2014-08-20|1102.32
#2014-08-21|1109.05
#2014-08-22|1107.22
#2014-08-25|1112.20
#2014-08-26|1123.56
#2014-08-27|1137.35
#2014-08-28|1130.74
#2014-08-29|1128.12
#2014-09-01|1122.46
#2014-09-02|1117.63
#2014-09-03|1133.41
#2014-09-04|1130.89
#2014-09-05|1126.57
#2014-09-08|1126.60
#2014-09-09|1111.50
#2014-09-10|1107.17
#2014-09-11|1104.66
#2014-09-12|1095.08
#2014-09-15|1090.56
#2014-09-16|1092.57
#2014-09-17|1092.67
#2014-09-18|1084.42
#2014-09-19|1079.77
#2014-09-22|1062.35
#2014-09-23|1057.14
#2014-09-24|1065.41
#2014-09-25|1053.55
#2014-09-26|1054.22
#2014-09-29|1040.68
#2014-09-30|1044.55
#2014-10-01|1032.83
#2014-10-02|1029.28
#2014-10-03|1034.48
#2014-10-06|1055.09
#2014-10-07|1054.28
#2014-10-08|1043.78
#2014-10-09|1058.01
#2014-10-10|1043.12
#2014-10-13|1043.00
#2014-10-14|1042.63
#2014-10-15|1027.86
#2014-10-16|1016.23
#2014-10-17|1024.74
#2014-10-20|1019.34
#2014-10-21|1023.68
#2014-10-22|1020.83
#2014-10-23|1010.26
#2014-10-24|1015.81
#2014-10-27|1018.37
#2014-10-28|1045.56
#2014-10-29|1059.97
#2014-10-30|1070.94
#2014-10-31|1073.90
#2014-11-03|1062.21
#2014-11-04|1057.81
#2014-11-05|1052.48
#2014-11-06|1040.05
#2014-11-07|1033.36
#2014-11-10|1042.85
#2014-11-11|1035.02
#2014-11-12|1043.42
#2014-11-13|1043.37
#2014-11-14|1042.30
#2014-11-17|1038.75
#2014-11-18|1048.44
#2014-11-19|1049.86
#2014-11-20|1049.39
#2014-11-21|1071.30
#2014-11-24|1069.25
#2014-11-25|1067.97
#2014-11-26|1067.91
#2014-11-27|1069.28
#2014-11-28|1057.57
#2014-12-01|1036.72
#2014-12-02|1030.51
#2014-12-03|1039.11
#2014-12-04|1026.53
#2014-12-05|1018.42
#2014-12-08|1003.46
#2014-12-09| 998.68
#2014-12-10| 988.19
#2014-12-11| 976.26
#2014-12-12| 962.07
#2014-12-15| 945.91
#2014-12-16| 926.88
#2014-12-17| 947.46
#2014-12-18| 970.73
#2014-12-19| 972.83
#2014-12-22| 982.55
#2014-12-23| 978.10
#2014-12-24| 979.86
#2014-12-25| 978.89
#2014-12-26| 985.06
#2014-12-29| 990.34
#2014-12-30| 985.66
#2014-12-31| 985.46
#2015-01-01| 985.46
#2015-01-02| 966.78
#2015-01-05| 943.18
#2015-01-06| 941.82
#2015-01-07| 943.75
#2015-01-08| 966.80
#2015-01-09| 963.02
#2015-01-12| 950.90
#2015-01-13| 958.90
#2015-01-14| 957.98
#2015-01-15| 956.51
#2015-01-16| 954.11
#2015-01-19| 951.71
#2015-01-20| 953.98
#2015-01-21| 974.72
#2015-01-22| 985.77
#2015-01-23| 981.09
#2015-01-26| 979.65
#2015-01-27| 976.48
#2015-01-28| 965.28
#2015-01-29| 965.39
#2015-01-30| 946.52
#2015-02-02| 946.43
#2015-02-03| 956.00
#2015-02-04| 949.56
#2015-02-05| 955.64
#2015-02-06| 954.63
#2015-02-09| 960.60
#2015-02-10| 950.71
#2015-02-11| 937.75
#2015-02-12| 962.53
#2015-02-13| 979.29
#2015-02-16| 974.88
#2015-02-17| 969.09
#2015-02-18| 977.63
#2015-02-19| 988.85
#2015-02-20| 987.20
#2015-02-23| 994.42
#2015-02-24| 997.56
#2015-02-25|1003.35
#2015-02-26| 990.51
#2015-02-27| 981.73
#2015-03-02| 975.48
#2015-03-03| 969.17
#2015-03-04| 957.18
#2015-03-05| 960.84
#2015-03-06| 954.20
#2015-03-09| 942.15
#2015-03-10| 922.17
#2015-03-11| 923.39
#2015-03-12| 927.58
#2015-03-13| 905.33
#2015-03-16| 909.71
#2015-03-17| 917.70
#2015-03-18| 925.92
#2015-03-19| 926.50
#2015-03-20| 940.50
#2015-03-23| 950.50
#2015-03-24| 955.18
#2015-03-25| 956.54
#2015-03-26| 940.33
#2015-03-27| 939.53
#2015-03-30| 952.62
#2015-03-31| 958.99
#2015-04-01| 973.18
#2015-04-02| 982.64
#2015-04-03| 992.31
#2015-04-06|1003.40
#2015-04-07|1002.21
#2015-04-08|1020.44
#2015-04-09|1023.19
#2015-04-10|1028.36
#2015-04-13|1026.87
#2015-04-14|1024.58
#2015-04-15|1016.00
#2015-04-16|1020.78
#2015-04-17|1009.55
#2015-04-20|1008.96
#2015-04-21|1013.03
#2015-04-22|1005.25
#2015-04-23|1016.09
#2015-04-24|1026.98
#2015-04-27|1033.33
#2015-04-28|1036.37
#2015-04-29|1027.72
#2015-04-30|1020.00
#2015-05-01|1016.13
#2015-05-04|1012.14
#2015-05-05|1018.51
#2015-05-06|1017.11
#2015-05-07|1006.14
#2015-05-08|1022.45
#2015-05-11|1019.47
#2015-05-12|1020.65
#2015-05-13|1033.89
#2015-05-14|1040.21
#2015-05-15|1051.39
#2015-05-18|1043.66
#2015-05-19|1037.28
#2015-05-20|1033.66
#2015-05-21|1038.35
#2015-05-22|1033.41
#2015-05-25|1028.09
#2015-05-26|1011.07
#2015-05-27|1000.01
#2015-05-28| 994.59
#2015-05-29| 988.97
#2015-06-01| 978.62
#2015-06-02| 976.02
#2015-06-03| 968.36
#2015-06-04| 966.86
#2015-06-05| 956.79
#2015-06-08| 958.16
#2015-06-09| 960.74
#2015-06-10| 976.09
#2015-06-11| 976.86
#2015-06-12| 977.78
#2015-06-15| 977.00
#2015-06-16| 973.14
#2015-06-17| 974.74
#2015-06-18| 989.98
#2015-06-19| 978.20
#2015-06-22| 989.12
#2015-06-23| 986.23
#2015-06-24| 987.35
#2015-06-25| 988.42
#2015-06-26| 981.85
#2015-06-29| 965.55
#2015-06-30| 980.61
#2015-07-01| 979.61
#2015-07-02| 981.91
#2015-07-03| 973.19
#2015-07-06| 962.56
#2015-07-07| 945.45
#2015-07-08| 934.54
#2015-07-09| 939.07
#2015-07-10| 951.10
#2015-07-13| 960.98
#2015-07-14| 967.80
#2015-07-15| 969.11
#2015-07-16| 974.06
#2015-07-17| 966.85
#2015-07-20| 959.76
#2015-07-21| 964.54
#2015-07-22| 950.32
#2015-07-23| 938.25
#2015-07-24| 923.52
#2015-07-27| 914.02
#2015-07-28| 908.91
#2015-07-29| 922.70
#2015-07-30| 915.71
#2015-07-31| 923.75
#2015-08-03| 909.29
#2015-08-04| 921.71
#2015-08-05| 917.89
#2015-08-06| 916.31
#2015-08-07| 914.65
#2015-08-10| 917.79
#2015-08-11| 906.95
#2015-08-12| 896.44
#2015-08-13| 902.90
#2015-08-14| 899.80
#2015-08-17| 892.74
#2015-08-18| 888.76
#2015-08-19| 878.71
#2015-08-20| 875.50
#2015-08-21| 857.99
#2015-08-24| 821.13
#2015-08-25| 839.03
#2015-08-26| 838.09
#2015-08-27| 862.61
#2015-08-28| 866.31
#2015-08-31| 864.41
#2015-09-01| 844.80
#2015-09-02| 841.79
#2015-09-03| 849.67
#2015-09-04| 831.18
#2015-09-07| 817.73
#2015-09-08| 824.36
#2015-09-09| 831.88
#2015-09-10| 834.14
#2015-09-11| 831.83
#2015-09-14| 844.88
#2015-09-15| 942.22
#2015-09-16| 960.85
#2015-09-17| 961.55
#2015-09-18| 955.62
#2015-09-21| 940.54
#2015-09-22| 922.06
#2015-09-23| 909.73
#2015-09-24| 897.04
#2015-09-25| 908.25
#2015-09-28| 887.47
#2015-09-29| 888.06
#2015-09-30| 906.10
#2015-10-01| 914.09
#2015-10-02| 923.50
#2015-10-05| 948.75
#2015-10-06| 956.27
#2015-10-07| 976.46
#2015-10-08| 972.69
#2015-10-09| 985.42
#2015-10-12| 986.71
#2015-10-13| 969.74
#2015-10-14| 962.21
#2015-10-15| 985.70
#2015-10-16| 989.53
#2015-10-19| 981.29
#2015-10-20| 980.18
#2015-10-21| 969.53
#2015-10-22| 983.97
#2015-10-23| 987.95
#2015-10-26| 993.09
#2015-10-27| 982.64
#2015-10-28| 985.56
#2015-10-29| 964.49
#2015-10-30| 972.02
#2015-11-02| 979.24
#2015-11-03| 997.00
#2015-11-04| 999.21
#2015-11-05| 997.11
#2015-11-06| 979.92
#2015-11-09| 973.53
#2015-11-10| 966.03
#2015-11-11| 975.49
#2015-11-12| 968.78
#2015-11-13| 955.94
#2015-11-16| 947.88
#2015-11-17| 960.60
#2015-11-18| 957.49
#2015-11-19| 966.64
#2015-11-20| 979.18
#2015-11-23| 976.56
#2015-11-24| 973.24
#2015-11-25| 963.75
#2015-11-26| 959.30
#2015-11-27| 944.85
#2015-11-30| 926.11
#2015-12-01| 932.87
#2015-12-02| 927.15
#2015-12-03| 929.81
#2015-12-04| 919.88
#2015-12-07| 915.28
#2015-12-08| 901.86
#2015-12-09| 910.95
#2015-12-10| 881.98
#2015-12-11| 852.25
#2015-12-14| 871.93
#2015-12-15| 885.35
#2015-12-16| 888.02
#2015-12-17| 900.35
#2015-12-18| 890.37
#2015-12-21| 888.66
#2015-12-22| 889.41
#2015-12-23| 895.69
#2015-12-24| 895.46
#2015-12-25| 894.71
#2015-12-28| 901.08
#2015-12-29| 900.71
#2015-12-30| 879.78
#2015-12-31| 882.50
#2016-01-01| 882.50
#2016-01-04| 853.05
#2016-01-05| 861.93
#2016-01-06| 854.62
#2016-01-07| 828.15
#2016-01-08| 822.30
#2016-01-11| 805.31
#2016-01-12| 815.42
#2016-01-13| 826.10
#2016-01-14| 824.25
#2016-01-15| 803.67
#2016-01-18| 797.09
#2016-01-19| 805.51
#2016-01-20| 783.87
#2016-01-21| 783.35
#2016-01-22| 796.66
#2016-01-25| 797.84
#2016-01-26| 794.42
#2016-01-27| 807.66
#2016-01-28| 818.66
#2016-01-29| 848.55
#2016-02-01| 849.49
#2016-02-02| 834.17
#2016-02-03| 835.95
#2016-02-04| 865.40
#2016-02-05| 860.36
#2016-02-08| 850.30
#2016-02-09| 842.57
#2016-02-10| 845.86
#2016-02-11| 831.43
#2016-02-12| 833.01
#2016-02-15| 847.04
#2016-02-16| 840.63
#2016-02-17| 853.97
#2016-02-18| 865.49
#2016-02-19| 857.45
#2016-02-22| 869.00
#2016-02-23| 859.06
#2016-02-24| 845.17
#2016-02-25| 860.18
#2016-02-26| 853.58
#2016-02-29| 861.13
#2016-03-01| 879.16
#2016-03-02| 895.29
#2016-03-03| 915.22
#2016-03-04| 930.69
#2016-03-07| 935.50
#2016-03-08| 925.22
#2016-03-09| 935.04
#2016-03-10| 937.54
#2016-03-11| 943.72
#2016-03-14| 937.10
#2016-03-15| 916.92
#2016-03-16| 912.31
#2016-03-17| 964.06
#2016-03-18| 978.76
#2016-03-21| 981.95
#2016-03-22| 978.57
#2016-03-23| 961.62
#2016-03-24| 955.19
#2016-03-25| 952.24
#2016-03-28| 952.96
#2016-03-29| 957.73
#2016-03-30| 989.53
#2016-03-31| 989.18
#2016-04-01| 987.46
#2016-04-04| 986.29
#2016-04-05| 966.81
#2016-04-06| 951.95
#2016-04-07| 947.30
#2016-04-08| 961.74
#2016-04-11| 967.62
#2016-04-12| 978.55
#2016-04-13| 997.34
#2016-04-14|1004.41
#2016-04-15|1004.81
#2016-04-18|1000.36
#2016-04-19|1016.20
#2016-04-20|1014.00
#2016-04-21|1013.05
#2016-04-22| 992.01
#2016-04-25| 991.57
#2016-04-26| 997.78
#2016-04-27|1009.38
#2016-04-28|1021.20
#2016-04-29|1022.41
#2016-05-02|1014.38
#2016-05-03| 991.81
#2016-05-04| 983.10
#2016-05-05| 975.21
#2016-05-06| 971.40
#2016-05-09| 962.39
#2016-05-10| 978.29
#2016-05-11| 984.24
#2016-05-12| 982.81
#2016-05-13| 968.46
#2016-05-16| 968.11
#2016-05-17| 971.25
#2016-05-18| 962.52
#2016-05-19| 945.98
#2016-05-20| 951.01
#2016-05-23| 952.17
#2016-05-24| 957.52
#2016-05-25| 952.20
#2016-05-26| 958.17
#2016-05-27| 959.69
#2016-05-30| 959.87
#2016-05-31| 953.93
#2016-06-01| 967.41
#2016-06-02| 974.41
#2016-06-03| 997.67
#2016-06-06|1004.35
#2016-06-07|1018.93
#2016-06-08|1026.75
#2016-06-09|1011.59
#2016-06-10| 990.91
#2016-06-13| 983.66
#2016-06-14| 961.39
#2016-06-15| 968.52
#2016-06-16| 960.29
#2016-06-17| 977.42
#2016-06-20|1003.37
#2016-06-21|1013.02
#2016-06-22|1012.14
#2016-06-23|1031.01
#2016-06-24| 998.40
#2016-06-27| 969.77
#2016-06-28| 992.93
#2016-06-29|1022.91
#2016-06-30|1033.16
#2016-07-01|1045.18
#2016-07-04|1045.19
#2016-07-05|1023.41
#2016-07-06|1006.33
#2016-07-07|1013.70
#2016-07-08|1033.43
#2016-07-11|1047.70
#2016-07-12|1060.54
#2016-07-13|1058.74
#2016-07-14|1072.57
#2016-07-15|1075.84
#2016-07-18|1076.69
#2016-07-19|1074.38
#2016-07-20|1084.94
#2016-07-21|1084.16
#2016-07-22|1085.19
#2016-07-25|1085.22
#2016-07-26|1078.80
#2016-07-27|1082.50
#2016-07-28|1080.75
#2016-07-29|1094.43
#2016-08-01|1097.85
#2016-08-02|1087.16
#2016-08-03|1080.71
#2016-08-04|1096.98
#2016-08-05|1105.69
#2016-08-08|1121.10
#2016-08-09|1131.18
#2016-08-10|1140.56
#2016-08-11|1157.97
#2016-08-12|1154.19
#2016-08-15|1160.83
#2016-08-16|1152.04
#2016-08-17|1139.50
#2016-08-18|1141.38
#2016-08-19|1128.04
#2016-08-22|1119.81
#2016-08-23|1119.76
#2016-08-24|1098.67
#2016-08-25|1102.02
#2016-08-26|1104.42
#2016-08-29|1091.71
#2016-08-30|1082.98
#2016-08-31|1065.14
#2016-09-01|1056.38
#2016-09-02|1075.74
#2016-09-05|1076.42
#2016-09-06|1100.10
#2016-09-07|1099.29
#2016-09-08|1098.27
#2016-09-09|1068.27
#2016-09-12|1056.39
#2016-09-13|1055.09
#2016-09-14|1049.77
#2016-09-15|1062.57
#2016-09-16|1049.34
#2016-09-19|1066.05
#2016-09-20|1072.52
#2016-09-21|1076.25
#2016-09-22|1101.40
#2016-09-23|1092.34
#2016-09-26|1084.14
#2016-09-27|1086.68
#2016-09-28|1088.99
#2016-09-29|1089.41
#2016-09-30|1080.15
#2016-10-03|1089.48
#2016-10-04|1099.43
#2016-10-05|1097.92
#2016-10-06|1092.45
#2016-10-07|1091.92
#2016-10-10|1090.82
#2016-10-11|1073.61
#2016-10-12|1070.58
#2016-10-13|1067.06
#2016-10-14|1079.97
#2016-10-17|1080.49
#2016-10-18|1107.60
#2016-10-19|1122.30
#2016-10-20|1115.47
#2016-10-21|1117.46
#2016-10-24|1121.93
#2016-10-25|1124.70
#2016-10-26|1116.68
#2016-10-27|1104.16
#2016-10-28|1101.43
#2016-10-31|1111.66
#2016-11-01|1094.12
#2016-11-02|1085.37
#2016-11-03|1072.97
#2016-11-04|1064.49
#2016-11-07|1091.17
#2016-11-08|1101.59
#2016-11-09|1071.34
#2016-11-10|1029.84
#2016-11-11| 993.13
#2016-11-14| 986.22
#2016-11-15| 999.13
#2016-11-16|1007.54
#2016-11-17|1007.71
#2016-11-18|1000.14
#2016-11-21|1012.22
#2016-11-22|1016.87
#2016-11-23|1008.25
#2016-11-24|1008.85
#2016-11-25|1005.37
#2016-11-28|1018.55
#2016-11-29|1002.85
#2016-11-30|1012.77
#2016-12-01| 997.78
#2016-12-02|1000.59
#2016-12-05|1000.46
#2016-12-06|1008.98
#2016-12-07|1023.73
#2016-12-08|1027.57
#2016-12-09|1025.60
#2016-12-12|1022.20
#2016-12-13|1030.27
#2016-12-14|1019.51
#2016-12-15|1001.44
#2016-12-16| 999.32
#2016-12-19| 996.86
#2016-12-20| 990.87
#2016-12-21| 994.44
#2016-12-22| 988.62
#2016-12-23| 991.55
#2016-12-26| 995.18
#2016-12-27| 996.46
#2016-12-28|1012.39
#2016-12-29|1027.17
#2016-12-30|1027.88
#2017-01-02|1028.10
#2017-01-03|1032.90
#2017-01-04|1035.72
#2017-01-05|1039.32
#2017-01-06|1032.22
#2017-01-09|1026.08
#2017-01-10|1027.26
#2017-01-11|1013.93
#2017-01-12|1040.06
#2017-01-13|1046.81
#2017-01-16|1044.65
#2017-01-17|1047.61
#2017-01-18|1044.51
#2017-01-19|1036.26
#2017-01-20|1038.50
#2017-01-23|1051.64
#2017-01-24|1061.92
#2017-01-25|1066.57
#2017-01-26|1073.79
#2017-01-27|1071.71
#2017-01-30|1068.78
#2017-01-31|1065.57
#2017-02-01|1063.30
#2017-02-02|1068.50
#2017-02-03|1078.51
#2017-02-06|1070.89
#2017-02-07|1064.82
#2017-02-08|1065.61
#2017-02-09|1068.55
#2017-02-10|1076.41
#2017-02-13|1080.18
#2017-02-14|1078.66
#2017-02-15|1092.81
#2017-02-16|1096.87
#2017-02-17|1089.62
#2017-02-20|1098.18
#2017-02-21|1099.27
#2017-02-22|1101.33
#2017-02-23|1111.34
#2017-02-24|1094.37
#2017-02-27|1092.98
#2017-02-28|1083.11
#2017-03-01|1085.64
#2017-03-02|1082.46
#2017-03-03|1081.36
#2017-03-06|1090.68
#2017-03-07|1085.73
#2017-03-08|1071.68
#2017-03-09|1057.27
#2017-03-10|1056.77
#2017-03-13|1071.12
#2017-03-14|1072.21
#2017-03-15|1080.54
#2017-03-16|1104.49
#2017-03-17|1109.51
#2017-03-20|1121.55
#2017-03-21|1120.24
#2017-03-22|1115.15
#2017-03-23|1117.84
#2017-03-24|1128.81
#2017-03-27|1118.55
#2017-03-28|1125.50
#2017-03-29|1131.49
#2017-03-30|1133.12
#2017-03-31|1109.29
#2017-04-03|1118.66
#2017-04-04|1116.46
#2017-04-05|1123.16
#2017-04-06|1120.89
#2017-04-07|1124.76
#2017-04-10|1119.00
#2017-04-11|1119.94
#2017-04-12|1133.81
#2017-04-13|1145.19
#2017-04-14|1144.55
#2017-04-17|1152.19
#2017-04-18|1149.33
#2017-04-19|1137.14
#2017-04-20|1147.49
#2017-04-21|1146.21
#2017-04-24|1161.67
#2017-04-25|1161.64
#2017-04-26|1151.61
#2017-04-27|1145.67
#2017-04-28|1157.27
#2017-05-01|1161.06
#2017-05-02|1180.63
#2017-05-03|1174.25
#2017-05-04|1156.43
#2017-05-05|1157.94
#2017-05-08|1157.25
#2017-05-09|1167.37
#2017-05-10|1179.71
#2017-05-11|1181.87
#2017-05-12|1186.74
#2017-05-15|1193.89
#2017-05-16|1201.74
#2017-05-17|1189.26
#2017-05-18|1135.78
#2017-05-19|1152.06
#2017-05-22|1152.92
#2017-05-23|1168.50
#2017-05-24|1174.54
#2017-05-25|1176.42
#2017-05-26|1186.33
#2017-05-29|1178.30
#2017-05-30|1176.65
#2017-05-31|1170.54
#2017-06-01|1172.95
#2017-06-02|1180.00
#2017-06-05|1185.43
#2017-06-06|1180.17
#2017-06-07|1187.74
#2017-06-08|1178.21
#2017-06-09|1184.25
#2017-06-12|1179.39
#2017-06-13|1174.17
#2017-06-14|1189.57
#2017-06-15|1176.74
#2017-06-16|1169.65
#2017-06-19|1171.32
#2017-06-20|1150.58
#2017-06-21|1147.45
#2017-06-22|1148.43
#2017-06-23|1153.41
#2017-06-26|1164.20
#2017-06-27|1155.86
#2017-06-28|1154.66
#2017-06-29|1157.62
#2017-06-30|1162.39
#2017-07-03|1161.18
#2017-07-04|1158.15
#2017-07-05|1151.71
#2017-07-06|1148.71
#2017-07-07|1148.76
#2017-07-10|1158.67
#2017-07-11|1155.67
#2017-07-12|1170.95
#2017-07-13|1185.20
#2017-07-14|1198.57
#2017-07-17|1204.22
#2017-07-18|1202.20
#2017-07-19|1207.95
#2017-07-20|1211.82
#2017-07-21|1218.31
#2017-07-24|1217.67
#2017-07-25|1216.00
#2017-07-26|1216.04
#2017-07-27|1226.13
#2017-07-28|1220.75
#2017-07-31|1214.25
#2017-08-01|1224.65
#2017-08-02|1226.90
#2017-08-03|1227.46
#2017-08-04|1225.04
#2017-08-07|1228.90
#2017-08-08|1231.32
#2017-08-09|1227.00
#2017-08-10|1221.32
#2017-08-11|1221.29
#2017-08-14|1230.30
#2017-08-15|1232.12
#2017-08-16|1239.87
#2017-08-17|1241.60
#2017-08-18|1237.59
#2017-08-21|1246.45
#2017-08-22|1261.61
#2017-08-23|1260.87
#2017-08-24|1271.92
#2017-08-25|1271.90
#2017-08-28|1267.90
#2017-08-29|1267.92
#2017-08-30|1266.76
#2017-08-31|1272.90
#2017-09-01|1281.29
#2017-09-04|1276.03
#2017-09-05|1280.67
#2017-09-06|1286.50
#2017-09-07|1289.10
#2017-09-08|1292.89
#2017-09-11|1300.80
#2017-09-12|1300.36
#2017-09-13|1290.98
#2017-09-14|1294.45
#2017-09-15|1302.89
#2017-09-18|1308.44
#2017-09-19|1301.15
#2017-09-20|1307.96
#2017-09-21|1299.52
#2017-09-22|1303.88
#2017-09-25|1291.43
#2017-09-26|1285.03
#2017-09-27|1272.33
#2017-09-28|1274.42
#2017-09-29|1297.75
#2017-10-02|1297.07
#2017-10-03|1314.54
#2017-10-04|1327.26
#2017-10-05|1316.27
#2017-10-06|1312.96
#2017-10-09|1306.50
#2017-10-10|1326.23
#2017-10-11|1325.14
#2017-10-12|1328.34
#2017-10-13|1325.79
#2017-10-16|1320.70
#2017-10-17|1309.32
#2017-10-18|1323.04
#2017-10-19|1311.04
#2017-10-20|1298.46
#2017-10-23|1285.24
#2017-10-24|1282.84
#2017-10-25|1285.46
#2017-10-26|1268.23
#2017-10-27|1268.30
#2017-10-30|1268.81
#2017-10-31|1263.14
#2017-11-01|1267.06
#2017-11-02|1274.17
#2017-11-03|1257.81
#2017-11-06|1266.83
#2017-11-07|1262.98
#2017-11-08|1280.76
#2017-11-09|1269.06
#2017-11-10|1252.67
#2017-11-13|1245.04
#2017-11-14|1246.44
#2017-11-15|1239.32
#2017-11-16|1259.00
#2017-11-17|1288.77
#2017-11-20|1291.27
#2017-11-21|1299.84
#2017-11-22|1302.64
#2017-11-23|1304.37
#2017-11-24|1309.48
#2017-11-27|1309.06
#2017-11-28|1317.94
#2017-11-29|1309.21
#2017-11-30|1289.44
#2017-12-01|1295.22
#2017-12-04|1299.24
#2017-12-05|1304.74
#2017-12-06|1301.95
#2017-12-07|1286.01
#2017-12-08|1290.04
#2017-12-11|1292.88
#2017-12-12|1286.90
#2017-12-13|1295.04
#2017-12-14|1307.85
#2017-12-15|1313.28
#2017-12-18|1347.51
#2017-12-19|1351.36
#2017-12-20|1347.49
#2017-12-21|1341.57
#2017-12-22|1344.33
#2017-12-25|1345.14
#2017-12-26|1350.35
#2017-12-27|1373.49
#2017-12-28|1381.85
#2017-12-29|1391.18
#2018-01-01|1391.18
#2018-01-02|1394.49
#2018-01-03|1401.75
#2018-01-04|1411.22
#2018-01-05|1409.23
#2018-01-08|1406.67
#2018-01-09|1403.73
#2018-01-10|1393.44
#2018-01-11|1389.00
#2018-01-12|1395.13
#2018-01-15|1401.57
#2018-01-16|1406.88
#2018-01-17|1427.58
#2018-01-18|1443.63
#2018-01-19|1441.27
#2018-01-22|1446.20
#2018-01-23|1449.99
#2018-01-24|1479.42
#2018-01-25|1490.99
#2018-01-26|1499.10
#2018-01-29|1478.09
#2018-01-30|1459.14
#2018-01-31|1466.84
#2018-02-01|1466.63
#2018-02-02|1437.78
#2018-02-05|1415.10
#2018-02-06|1391.39
#2018-02-07|1404.94
#2018-02-08|1382.43
#2018-02-09|1366.32
#2018-02-12|1375.38
#2018-02-13|1384.03
#2018-02-14|1415.62
#2018-02-15|1443.74
#2018-02-16|1438.75
#2018-02-19|1434.34
#2018-02-20|1421.57
#2018-02-21|1432.06
#2018-02-22|1436.24
#2018-02-23|1456.81
#2018-02-26|1455.05
#2018-02-27|1443.00
#2018-02-28|1424.95
#2018-03-01|1426.29
#2018-03-02|1426.06
#2018-03-05|1433.71
#2018-03-06|1447.00
#2018-03-07|1437.91
#2018-03-08|1425.62
#2018-03-09|1442.19
#2018-03-12|1443.65
#2018-03-13|1440.94
#2018-03-14|1425.73
#2018-03-15|1411.10
#2018-03-16|1416.73
#2018-03-19|1410.30
#2018-03-20|1419.30
#2018-03-21|1423.62
#2018-03-22|1424.45
#2018-03-23|1411.87
#2018-03-26|1423.53
#2018-03-27|1419.38
#2018-03-28|1394.27
#2018-03-29|1405.50
#2018-03-30|1408.53
#2018-04-02|1409.44
#2018-04-03|1416.64
#2018-04-04|1395.37
#2018-04-05|1414.09
#2018-04-06|1402.74
#2018-04-09|1396.93
#2018-04-10|1396.22
#2018-04-11|1405.24
#2018-04-12|1415.97
#2018-04-13|1405.65
#2018-04-16|1401.26
#2018-04-17|1405.67
#2018-04-18|1419.23
#2018-04-19|1414.92
#2018-04-20|1408.49
#2018-04-23|1399.10
#2018-04-24|1386.72
#2018-04-25|1372.21
#2018-04-26|1379.98
#2018-04-27|1394.63
#2018-04-30|1395.94
#2018-05-01|1388.84
#2018-05-02|1374.77
#2018-05-03|1350.37
#2018-05-04|1353.49
#2018-05-07|1343.35
#2018-05-08|1332.53
#2018-05-09|1331.87
#2018-05-10|1342.74
#2018-05-11|1344.44
#2018-05-14|1333.73
#2018-05-15|1306.26
#2018-05-16|1315.40
#2018-05-17|1287.39
#2018-05-18|1266.56
#2018-05-21|1268.46
#2018-05-22|1292.44
#2018-05-23|1276.00
#2018-05-24|1275.24
#2018-05-25|1278.92
#2018-05-28|1266.18
#2018-05-29|1249.99
#2018-05-30|1251.48
#2018-05-31|1254.13
#2018-06-01|1266.14
#2018-06-04|1272.85
#2018-06-05|1254.22
#2018-06-06|1240.11
#2018-06-07|1228.12
#2018-06-08|1230.65
#2018-06-11|1237.47
#2018-06-12|1238.46
#2018-06-13|1224.78
#2018-06-14|1227.81
#2018-06-15|1213.40
#2018-06-18|1196.57
#2018-06-19|1189.83
#2018-06-20|1197.45
#2018-06-21|1189.43
#2018-06-22|1202.63
#2018-06-25|1189.83
#2018-06-26|1193.43
#2018-06-27|1168.07
#2018-06-28|1166.09
#2018-06-29|1184.80
#2018-07-02|1177.54
#2018-07-03|1196.63
#2018-07-04|1202.44
#2018-07-05|1198.79
#2018-07-06|1202.02
#2018-07-09|1219.23
#2018-07-10|1221.89
#2018-07-11|1214.04
#2018-07-12|1217.67
#2018-07-13|1223.99
#2018-07-16|1212.57
#2018-07-17|1227.21
#2018-07-18|1226.17
#2018-07-19|1219.28
#2018-07-20|1240.16
#2018-07-23|1232.57
#2018-07-24|1254.46
#2018-07-25|1263.40
#2018-07-26|1258.81
#2018-07-27|1259.70
#2018-07-30|1263.89
#2018-07-31|1261.16
#2018-08-01|1264.32
#2018-08-02|1249.11
#2018-08-03|1264.10
#2018-08-06|1258.27
#2018-08-07|1258.48
#2018-08-08|1248.07
#2018-08-09|1231.10
#2018-08-10|1187.06
#2018-08-13|1176.71
#2018-08-14|1186.04
#2018-08-15|1159.07
#2018-08-16|1174.33
#2018-08-17|1160.87
#2018-08-20|1164.60
#2018-08-21|1169.44
#2018-08-22|1183.48
#2018-08-23|1183.98
#2018-08-24|1187.89
#2018-08-27|1209.46
#2018-08-28|1200.75
#2018-08-29|1186.43
#2018-08-30|1153.06
#2018-08-31|1160.79
#2018-09-03|1152.85
#2018-09-04|1122.28
#2018-09-05|1107.65
#2018-09-06|1116.14
#2018-09-07|1125.09
#2018-09-10|1119.08
#2018-09-11|1110.83
#2018-09-12|1116.52
#2018-09-13|1139.32
#2018-09-14|1138.84
#2018-09-17|1140.58
#2018-09-18|1150.35
#2018-09-19|1164.96
#2018-09-20|1164.86
#2018-09-21|1184.32
#2018-09-24|1178.99
#2018-09-25|1169.19
#2018-09-26|1177.37
#2018-09-27|1198.19
#2018-09-28|1188.50
#2018-10-01|1177.28
#2018-10-02|1177.25
#2018-10-03|1192.87
#2018-10-04|1164.60
#2018-10-05|1158.23
#2018-10-08|1171.47
#2018-10-09|1172.36
#2018-10-10|1159.57
#2018-10-11|1135.00
#2018-10-12|1151.29
#2018-10-15|1151.46
#2018-10-16|1166.52
#2018-10-17|1167.96
#2018-10-18|1158.28
#2018-10-19|1156.25
#2018-10-22|1169.58
#2018-10-23|1158.28
#2018-10-24|1150.74
#2018-10-25|1159.26
#2018-10-26|1153.82
#2018-10-29|1144.79
#2018-10-30|1149.38
#2018-10-31|1155.60
#2018-11-01|1171.28
#2018-11-02|1182.63
#2018-11-05|1203.80
#2018-11-06|1189.73
#2018-11-07|1195.23
#2018-11-08|1176.82
#2018-11-09|1164.89
#2018-11-12|1154.62
#2018-11-13|1148.07
#2018-11-14|1160.46
#2018-11-15|1164.02
#2018-11-16|1175.46
#2018-11-19|1182.82
#2018-11-20|1172.46
#2018-11-21|1175.74
#2018-11-22|1179.90
#2018-11-23|1175.23
#2018-11-26|1173.16
#2018-11-27|1179.15
#2018-11-28|1184.37
#2018-11-29|1189.49
#2018-11-30|1170.96
#2018-12-03|1197.53
#2018-12-04|1199.06
#2018-12-05|1186.45
#2018-12-06|1164.88
#2018-12-07|1168.86
#2018-12-10|1136.26
#2018-12-11|1150.45
#2018-12-12|1174.11
#2018-12-13|1171.63
#2018-12-14|1155.93
#2018-12-17|1145.25
#2018-12-18|1145.52
#2018-12-19|1158.19
#2018-12-20|1159.40
#2018-12-21|1155.64
#2018-12-24|1155.23
#2018-12-25|1151.86
#2018-12-26|1143.42
#2018-12-27|1151.02
#2018-12-28|1167.57
#2018-12-31|1170.05
#2019-01-01|1170.05
#2019-01-02|1174.77
#2019-01-03|1184.99
#2019-01-04|1206.23
#2019-01-07|1213.13
#2019-01-08|1215.25
#2019-01-09|1240.38
#2019-01-10|1249.51
#2019-01-11|1244.23
#2019-01-14|1247.36
#2019-01-15|1249.99
#2019-01-16|1253.95
#2019-01-17|1240.65
#2019-01-18|1250.11
#2019-01-21|1238.79
#2019-01-22|1232.40
#2019-01-23|1243.79
#2019-01-24|1260.43
#2019-01-25|1263.36
#2019-01-28|1260.47
#2019-01-29|1273.84
#2019-01-30|1268.02
#2019-01-31|1293.94
#2019-02-01|1291.08
#2019-02-04|1281.17
#2019-02-05|1282.69
#2019-02-06|1262.79
#2019-02-07|1252.23
#2019-02-08|1251.49
#2019-02-11|1240.57
#2019-02-12|1249.86
#2019-02-13|1238.89
#2019-02-14|1240.44
#2019-02-15|1242.64
#2019-02-18|1244.79
#2019-02-19|1249.30
#2019-02-20|1248.93
#2019-02-21|1245.29
#2019-02-22|1266.44
#2019-02-25|1275.12
#2019-02-26|1272.89
#2019-02-27|1267.85
#2019-02-28|1245.33
#2019-03-01|1239.56
#2019-03-04|1234.99
#2019-03-05|1234.09
#2019-03-06|1231.59
#2019-03-07|1218.22
#2019-03-08|1228.26
#2019-03-11|1237.17
#2019-03-12|1240.59
#2019-03-13|1235.73
#2019-03-14|1221.18
#2019-03-15|1230.10
#2019-03-18|1240.91
#2019-03-19|1232.98
#2019-03-20|1220.85
#2019-03-21|1213.20
#2019-03-22|1191.73
#2019-03-25|1190.96
#2019-03-26|1190.89
#2019-03-27|1174.69
#2019-03-28|1183.96
#2019-03-29|1203.21
#2019-04-01|1214.70
#2019-04-02|1208.37
#2019-04-03|1215.30
#2019-04-04|1212.94
#2019-04-05|1221.18
#2019-04-08|1222.92
#2019-04-09|1228.38
#2019-04-10|1242.11
#2019-04-11|1233.35
#2019-04-12|1231.74
#2019-04-15|1231.35
#2019-04-16|1235.90
#2019-04-17|1236.98
#2019-04-18|1241.72
#2019-04-19|1241.28
#2019-04-22|1246.88
#2019-04-23|1245.88
#2019-04-24|1241.83
#2019-04-25|1243.23
#2019-04-26|1251.86
#2019-04-29|1256.36
#2019-04-30|1261.66
#2019-05-01|1264.30
#2019-05-02|1251.17
#2019-05-03|1261.02
#2019-05-06|1253.55
#2019-05-07|1244.88
#2019-05-08|1257.59
#2019-05-09|1233.33
#2019-05-10|1248.28
#2019-05-13|1234.34
#2019-05-14|1234.74
#2019-05-15|1233.89
#2019-05-16|1223.56
#2019-05-17|1216.11
#2019-05-20|1224.36
#2019-05-21|1230.48
#2019-05-22|1240.78
#2019-05-23|1223.35
#2019-05-24|1230.49
#2019-05-27|1238.06
#2019-05-28|1238.39
#2019-05-29|1241.58
#2019-05-30|1253.56
#2019-05-31|1266.01
#2019-06-03|1273.00
#2019-06-04|1266.00
#2019-06-05|1265.13
#2019-06-06|1264.54
#2019-06-07|1276.11
#2019-06-10|1289.81
#2019-06-11|1298.60
#2019-06-12|1300.84
#2019-06-13|1298.42
#2019-06-14|1292.23
#2019-06-17|1288.56
#2019-06-18|1306.58
#2019-06-19|1322.67
#2019-06-20|1337.43
#2019-06-21|1340.76
#2019-06-24|1336.02
#2019-06-25|1328.02
#2019-06-26|1329.58
#2019-06-27|1351.48
#2019-06-28|1353.72
#2019-07-01|1361.10
#2019-07-02|1359.62
#2019-07-03|1362.32
#2019-07-04|1380.73
#2019-07-05|1373.59
#2019-07-08|1375.78
#2019-07-09|1367.55
#2019-07-10|1386.57
#2019-07-11|1389.01
#2019-07-12|1374.79
#2019-07-15|1386.05
#2019-07-16|1383.69
#2019-07-17|1385.27
#2019-07-18|1393.55
#2019-07-19|1396.14
#2019-07-22|1386.41
#2019-07-23|1381.10
#2019-07-24|1384.14
#2019-07-25|1376.69
#2019-07-26|1373.19
#2019-07-29|1381.69
#2019-07-30|1383.19
#2019-07-31|1379.81
#2019-08-01|1383.54
#2019-08-02|1364.23
#2019-08-05|1324.69
#2019-08-06|1330.50
#2019-08-07|1327.59
#2019-08-08|1344.10
#2019-08-09|1349.48
#2019-08-12|1331.61
#2019-08-13|1331.20
#2019-08-14|1308.28
#2019-08-15|1307.77
#2019-08-16|1325.05
#2019-08-19|1328.62
#2019-08-20|1327.03
#2019-08-21|1337.65
#2019-08-22|1320.73
#2019-08-23|1312.81
#2019-08-26|1314.18
#2019-08-27|1304.33
#2019-08-28|1311.61
#2019-08-29|1329.36
#2019-08-30|1345.45
#2019-09-02|1334.59
#2019-09-03|1324.77
#2019-09-04|1354.61
#2019-09-05|1360.51
#2019-09-06|1366.79
#2019-09-09|1353.74
#2019-09-10|1337.93
#2019-09-11|1360.94
#2019-09-12|1373.42
#2019-09-13|1370.16
#2019-09-16|1370.13
#2019-09-17|1361.60
#2019-09-18|1375.85
#2019-09-19|1369.81
#2019-09-20|1373.37
#2019-09-23|1361.24
#2019-09-24|1368.44
#2019-09-25|1366.15
#2019-09-26|1376.22
#2019-09-27|1383.35
#2019-09-30|1372.96
#2019-10-01|1367.19
#2019-10-02|1360.96
#2019-10-03|1372.35
#2019-10-04|1398.56
#2019-10-07|1392.35
#2019-10-08|1393.88
#2019-10-09|1393.33
#2019-10-10|1401.96
#2019-10-11|1412.04
#2019-10-14|1415.55
#2019-10-15|1424.04
#2019-10-16|1427.37
#2019-10-17|1438.44
#2019-10-18|1446.29
#2019-10-21|1454.26
#2019-10-22|1455.90
#2019-10-23|1441.17
#2019-10-24|1446.48
#2019-10-25|1445.38
#2019-10-28|1463.34
#2019-10-29|1453.58
#2019-10-30|1455.64
#2019-10-31|1456.18
#2019-11-01|1470.14
#2019-11-04|1484.92
#2019-11-05|1483.70
#2019-11-06|1478.80
#2019-11-07|1481.10
#2019-11-08|1451.38
#2019-11-11|1434.75
#2019-11-12|1435.92
#2019-11-13|1424.97
#2019-11-14|1434.09
#2019-11-15|1453.65
#2019-11-18|1452.91
#2019-11-19|1445.72
#2019-11-20|1447.91
#2019-11-21|1430.54
#2019-11-22|1455.17
#2019-11-25|1452.95
#2019-11-26|1447.05
#2019-11-27|1463.84
#2019-11-28|1470.33
#2019-11-29|1463.27
#2019-12-02|1466.24
#2019-12-03|1465.57
#2019-12-04|1459.01
#2019-12-05|1463.01
#2019-12-06|1482.12
#2019-12-09|1477.52
#2019-12-10|1468.35
#2019-12-11|1484.76
#2019-12-12|1495.36
#2019-12-13|1514.16
#2019-12-16|1517.27
#2019-12-17|1527.84
#2019-12-18|1533.82
#2019-12-19|1530.38
#2019-12-20|1531.33
#2019-12-23|1533.99
#2019-12-24|1537.20
#2019-12-25|1538.03
#2019-12-26|1543.30
#2019-12-27|1546.19
#2019-12-30|1541.74
#2019-12-31|1534.62
#2020-01-01|1534.62
#2020-01-02|1551.85
#2020-01-03|1547.48
#2020-01-06|1554.81
#2020-01-07|1555.42
#2020-01-08|1548.41
#2020-01-09|1571.69
#2020-01-10|1578.88
#2020-01-13|1587.47
#2020-01-14|1590.58
#2020-01-15|1586.41
#2020-01-16|1584.83
#2020-01-17|1592.41
#2020-01-20|1598.37
#2020-01-21|1577.98
#2020-01-22|1589.15
#2020-01-23|1577.32
#2020-01-24|1569.51
#2020-01-27|1534.94
#2020-01-28|1548.25
#2020-01-29|1551.13
#2020-01-30|1509.31
#2020-01-31|1495.07
#2020-02-03|1499.51
#2020-02-04|1525.68
#2020-02-05|1523.27
#2020-02-06|1517.11
#2020-02-07|1499.24
#2020-02-10|1468.89
#2020-02-11|1492.71
#2020-02-12|1512.94
#2020-02-13|1518.82
#2020-02-14|1510.29
#2020-02-17|1519.49
#2020-02-18|1503.74
#2020-02-19|1503.36
#2020-02-20|1493.77
#2020-02-21|1501.41
#2020-02-24|1462.71
#2020-02-25|1468.35
#2020-02-26|1438.00
#2020-02-27|1408.20
#2020-02-28|1381.02
#2020-03-02|1399.89
#2020-03-03|1426.81
#2020-03-04|1426.44
#2020-03-05|1408.69
#2020-03-06|1370.11
#2020-03-09|1273.10
#2020-03-10|1317.60
#2020-03-11|1287.44
#2020-03-12|1151.63
#2020-03-13|1187.00
#2020-03-16|1070.16
#2020-03-17|1076.95
#2020-03-18|1003.60
#2020-03-19| 987.78
#2020-03-20|1044.42
#2020-03-23|1002.07
#2020-03-24|1048.28
#2020-03-25|1110.19
#2020-03-26|1139.84
#2020-03-27|1107.33
#2020-03-30|1093.22
#2020-03-31|1114.60
#2020-04-01|1094.98
#2020-04-02|1103.80
#2020-04-03|1085.72
#2020-04-06|1125.32
#2020-04-07|1157.91
#2020-04-08|1170.77
#2020-04-09|1186.51
#2020-04-10|1189.59
#2020-04-13|1180.92
#2020-04-14|1192.86
#2020-04-15|1180.65
#2020-04-16|1183.36
#2020-04-17|1199.56
#2020-04-20|1213.33
#2020-04-21|1190.05
#2020-04-22|1216.07
#2020-04-23|1206.17
#2020-04-24|1175.14
#2020-04-27|1198.80
#2020-04-28|1227.33
#2020-04-29|1260.86
#2020-04-30|1254.15
#2020-05-01|1244.35
#2020-05-04|1218.51
#2020-05-05|1233.39
#2020-05-06|1243.71
#2020-05-07|1233.02
#2020-05-08|1256.33
#2020-05-11|1247.57
#2020-05-12|1253.66
#2020-05-13|1257.19
#2020-05-14|1260.40
#2020-05-15|1253.85
#2020-05-18|1285.96
#2020-05-19|1305.51
#2020-05-20|1323.57
#2020-05-21|1335.45
#2020-05-22|1290.52
#2020-05-25|1331.27
#2020-05-26|1396.52
#2020-05-27|1396.51
#2020-05-28|1393.46
#2020-05-29|1425.62
#2020-06-01|1455.10
#2020-06-02|1472.32
#2020-06-03|1531.59
#2020-06-04|1557.78
#2020-06-05|1555.07
#2020-06-08|1552.36
#2020-06-09|1545.64
#2020-06-10|1569.69
#2020-06-11|1574.13
#2020-06-12|1568.40
#2020-06-15|1529.88
#2020-06-16|1577.60
#2020-06-17|1594.19
#2020-06-18|1587.86
#2020-06-19|1600.89
#2020-06-22|1590.74
#2020-06-23|1618.30
#2020-06-24|1614.38
#2020-06-25|1604.25
#2020-06-26|1582.37
#2020-06-29|1577.10
#2020-06-30|1576.56
#2020-07-01|1594.49
#2020-07-02|1631.89
#2020-07-03|1669.19
#2020-07-06|1679.69
#2020-07-07|1660.96
#2020-07-08|1706.45
#2020-07-09|1746.79
#2020-07-10|1733.23
#2020-07-13|1727.77
#2020-07-14|1690.36
#2020-07-15|1713.69
#2020-07-16|1662.70
#2020-07-17|1689.11
#2020-07-20|1688.96
#2020-07-21|1757.92
#2020-07-22|1729.70
#2020-07-23|1732.23
#2020-07-24|1695.82
#2020-07-27|1681.97
#2020-07-28|1704.21
#2020-07-29|1719.10
#2020-07-30|1724.41
#2020-07-31|1706.00
#2020-08-03|1717.63
#2020-08-04|1765.86
#2020-08-05|1776.55
#2020-08-06|1785.92
#2020-08-07|1778.55
#2020-08-10|1776.58
#2020-08-11|1763.40
#2020-08-12|1741.23
#2020-08-13|1741.91
#2020-08-14|1766.53
#2020-08-17|1742.07
#2020-08-18|1813.33
#2020-08-19|1792.24
#2020-08-20|1782.02
#2020-08-21|1818.45
#2020-08-24|1883.36
#2020-08-25|1857.06
#2020-08-26|1861.23
#2020-08-27|1896.71
#2020-08-28|1890.80
#2020-08-31|1837.90
#2020-09-01|1887.25
#2020-09-02|1909.99
#2020-09-03|1870.85
#2020-09-04|1865.87
#2020-09-07|1828.24
#2020-09-08|1797.74
#2020-09-09|1791.68
#2020-09-10|1786.61
#2020-09-11|1820.38
#2020-09-14|1840.31
#2020-09-15|1844.63
#2020-09-16|1857.09
#2020-09-17|1831.82
#2020-09-18|1828.58
#2020-09-21|1778.81
#2020-09-22|1795.89
#2020-09-23|1802.44
#2020-09-24|1766.03
#2020-09-25|1750.24
#2020-09-28|1782.53
#2020-09-29|1792.85
#2020-09-30|1855.00
#2020-10-01|1857.27
#2020-10-02|1854.09
#2020-10-05|1893.94
#2020-10-06|1884.06
#2020-10-07|1930.24
#2020-10-08|1942.16
#2020-10-09|1927.33
#2020-10-12|1960.91
#2020-10-13|1961.14
#2020-10-14|1991.77
#2020-10-15|1913.92
#2020-10-16|1967.83
#2020-10-19|1987.90
#2020-10-20|2004.90
#2020-10-21|2009.84
#2020-10-22|2010.59
#2020-10-23|1998.70
#2020-10-26|1998.20
#2020-10-27|2009.01
#2020-10-28|2045.97
#2020-10-29|2016.35
#2020-10-30|1955.99
#2020-11-02|1984.69
#2020-11-03|2000.77
#2020-11-04|1873.16
#2020-11-05|1985.41
#2020-11-06|1914.40
#2020-11-09|1966.05
#2020-11-10|1882.35
#2020-11-11|1720.73
#2020-11-12|1745.61
#2020-11-13|1768.92
#2020-11-16|1754.29
#2020-11-17|1733.77
#2020-11-18|1739.08
#2020-11-19|1707.85
#2020-11-20|1754.40
#2020-11-23|1816.92
#2020-11-24|1850.06
#2020-11-25|1830.54
#2020-11-26|1844.53
#2020-11-27|1844.88
#2020-11-30|1790.07
#2020-12-01|1771.21
#2020-12-02|1760.43
#2020-12-03|1779.07
#2020-12-04|1818.43
#2020-12-07|1784.15
#2020-12-08|1785.08
#2020-12-09|1796.96
#2020-12-10|1766.16
#2020-12-11|1783.44
#2020-12-14|1742.57
#2020-12-15|1711.43
#2020-12-16|1745.43
#2020-12-17|1789.17
#2020-12-18|1773.13
#2020-12-21|1735.50
#2020-12-22|1726.73
#2020-12-23|1724.40
#2020-12-24|1607.16
#2020-12-25|1607.05
#2020-12-28|1497.87
#2020-12-29|1571.77
#2020-12-30|1655.69
#2020-12-31|1634.53
#2021-01-01|1634.53
#2021-01-04|1607.56
#2021-01-05|1577.70
#2021-01-06|1613.61
#2021-01-07|1558.10
#2021-01-08|1582.14
#2021-01-11|1558.10
#2021-01-12|1556.62
#2021-01-13|1583.95
#2021-01-14|1653.70
#2021-01-15|1689.41
#2021-01-18|1698.62
#2021-01-19|1710.14
#2021-01-20|1835.20
#2021-01-21|1795.63
#2021-01-22|1742.54
#2021-01-25|1787.50
#2021-01-26|1759.64
#2021-01-27|1796.45
#2021-01-28|1746.23
#2021-01-29|1709.79
#2021-02-01|1737.45
#2021-02-02|1796.51
#2021-02-03|1802.72
#2021-02-04|1808.97
#2021-02-05|1787.77
#2021-02-08|1779.34
#2021-02-09|1775.32
#2021-02-10|1813.30
#2021-02-11|1808.04
#2021-02-12|1809.26
#2021-02-15|1809.11
#2021-02-16|1830.65
#2021-02-17|1844.15
#2021-02-18|1799.17
#2021-02-19|1784.78
#2021-02-22|1741.49
#2021-02-23|1729.54
#2021-02-24|1698.24
#2021-02-25|1698.94
#2021-02-26|1627.98
#2021-03-01|1644.53
#2021-03-02|1611.00
#2021-03-03|1632.73
#2021-03-04|1603.53
#2021-03-05|1596.86
#2021-03-08|1550.65
#2021-03-09|1571.43
#2021-03-10|1606.16
#2021-03-11|1607.06
#2021-03-12|1595.04
#2021-03-15|1565.21
#2021-03-16|1567.09
#2021-03-17|1572.17
#2021-03-18|1635.83
#2021-03-19|1640.24
#2021-03-22|1622.14
#2021-03-23|1611.89
#2021-03-24|1606.11
#2021-03-25|1552.12
#2021-03-26|1532.91
#2021-03-29|1529.78
#2021-03-30|1564.36
#2021-03-31|1557.31
#2021-04-01|1595.34
#2021-04-02|1595.46
#2021-04-05|1597.69
#2021-04-06|1598.05
#2021-04-07|1570.94
#2021-04-08|1577.21
#2021-04-09|1544.19
#2021-04-12|1611.45
#2021-04-13|1611.79
#2021-04-14|1641.98
#2021-04-15|1619.95
#2021-04-16|1632.92
#2021-04-19|1614.41
#2021-04-20|1594.30
#2021-04-21|1551.59
#2021-04-22|1552.57
#2021-04-23|1572.62
#2021-04-26|1575.50
#2021-04-27|1582.20
#2021-04-28|1614.62
#2021-04-29|1614.50
#2021-04-30|1573.08
#2021-05-03|1566.84
#2021-05-04|1574.29
#2021-05-05|1544.21
#2021-05-06|1553.45
#2021-05-07|1545.96
#2021-05-10|1518.99
#2021-05-11|1469.02
#2021-05-12|1536.71
#2021-05-13|1492.81
#2021-05-14|1448.35
#2021-05-17|1448.73
#2021-05-18|1465.13
#2021-05-19|1462.88
#2021-05-20|1458.95
#2021-05-21|1473.13
#2021-05-24|1456.95
#2021-05-25|1466.30
#2021-05-26|1474.09
#2021-05-27|1487.59
#2021-05-28|1482.90
#2021-05-31|1507.79
#2021-06-01|1552.68
#2021-06-02|1537.55
#2021-06-03|1516.13
#2021-06-04|1514.01
#2021-06-07|1519.33
#2021-06-08|1511.09
#2021-06-09|1493.38
#2021-06-10|1493.01
#2021-06-11|1477.29
#2021-06-14|1478.68
#2021-06-15|1483.25
#2021-06-16|1464.21
#2021-06-17|1466.45
#2021-06-18|1487.71
#2021-06-21|1474.07
#2021-06-22|1460.57
#2021-06-23|1488.92
#2021-06-24|1508.21
#2021-06-25|1541.35
#2021-06-28|1577.79
#2021-06-29|1566.83
#2021-06-30|1568.07
#2021-07-01|1565.88
#2021-07-02|1523.45
#2021-07-05|1487.91
#2021-07-06|1502.43
#2021-07-07|1481.31
#2021-07-08|1429.21
#2021-07-09|1422.63
#2021-07-12|1434.63
#2021-07-13|1482.24
#2021-07-14|1492.64
#2021-07-15|1516.02
#2021-07-16|1510.50
#2021-07-19|1462.94
#2021-07-20|1460.49
#2021-07-21|1459.39
#2021-07-22|1491.72
#2021-07-23|1474.98
#2021-07-26|1388.23
#2021-07-27|1306.11
#2021-07-28|1331.32
#2021-07-29|1426.85
#2021-07-30|1375.55
#2021-08-02|1394.02
#2021-08-03|1398.24
#2021-08-04|1393.08
#2021-08-05|1392.04
#2021-08-06|1396.28
#2021-08-09|1370.64
#2021-08-10|1400.73
#2021-08-11|1392.23
#2021-08-12|1373.99
#2021-08-13|1345.77
#2021-08-16|1319.65
#2021-08-17|1264.81
#2021-08-18|1269.03
#2021-08-19|1210.39
#2021-08-20|1182.08
#2021-08-23|1154.01
#2021-08-24|1256.25
#2021-08-25|1256.35
#2021-08-26|1243.93
#2021-08-27|1217.27
#2021-08-30|1226.56
#2021-08-31|1272.14
#2021-09-01|1272.87
#2021-09-02|1301.50
#2021-09-03|1271.98
#2021-09-06|1291.56
#2021-09-07|1301.90
#2021-09-08|1305.75
#2021-09-09|1243.43
#2021-09-10|1286.72
#2021-09-13|1247.70
#2021-09-14|1232.84
#2021-09-15|1198.52
#2021-09-16|1182.52
#2021-09-17|1208.54
#2021-09-20|1177.45
#2021-09-21|1164.30
#2021-09-22|1165.13
#2021-09-23|1165.45
#2021-09-24|1139.33
#2021-09-27|1123.85
#2021-09-28|1168.67
#2021-09-29|1152.01
#2021-09-30|1115.09
#2021-10-01|1115.48
#2021-10-04|1080.53
#2021-10-05|1072.81
#2021-10-06|1081.44
#2021-10-07|1142.51
#2021-10-08|1189.16
#2021-10-11|1262.08
#2021-10-12|1225.13
#2021-10-13|1225.66
#2021-10-14|1227.30
#2021-10-15|1240.12
#2021-10-18|1245.78
#2021-10-19|1260.07
#2021-10-20|1321.58
#2021-10-21|1307.19
#2021-10-22|1309.93
#2021-10-25|1307.94
#2021-10-26|1284.98
#2021-10-27|1248.40
#2021-10-28|1250.06
#2021-10-29|1235.35
#2021-11-01|1214.78
#2021-11-02|1231.56
#2021-11-03|1230.05
#2021-11-04|1261.24
#2021-11-05|1227.28
#2021-11-08|1209.63
#2021-11-09|1211.39
#2021-11-10|1234.11
#2021-11-11|1248.42
#2021-11-12|1250.58
#2021-11-15|1249.54
#2021-11-16|1265.85
#2021-11-17|1260.51
#2021-11-18|1204.62
#2021-11-19|1126.44
#2021-11-22|1116.89
#2021-11-23|1089.81
#2021-11-24|1080.55
#2021-11-25|1101.00
#2021-11-26|1056.83
#2021-11-29|1062.66
#2021-11-30|1041.17
#2021-12-01|1033.02
#2021-12-02|1017.38
#2021-12-03| 989.53
#2021-12-06| 944.36
#2021-12-07|1023.15
#2021-12-08| 993.01
#2021-12-09|1008.37
#2021-12-10| 995.55
#2021-12-13| 992.79
#2021-12-14| 976.85
#2021-12-15| 987.00
#2021-12-16| 984.54
#2021-12-17| 961.92
#2021-12-20| 937.31
#2021-12-21| 936.05
#2021-12-22| 943.90
#2021-12-23| 927.25
#2021-12-24| 926.46
#2021-12-27| 927.33
#2021-12-28| 930.69
#2021-12-29| 910.61
#2021-12-30| 909.67
#2021-12-31| 966.24
#2022-01-03| 939.23
#2022-01-04| 947.40
#2022-01-05| 924.63
#2022-01-06| 963.44
#2022-01-07|1012.39
#2022-01-10|1005.20
#2022-01-11| 997.14
#2022-01-12|1056.84
#2022-01-13|1047.37
#2022-01-14|1028.25
#2022-01-17|1021.00
#2022-01-18|1006.89
#2022-01-19| 997.22
#2022-01-20|1048.58
#2022-01-21|1028.57
#2022-01-24| 973.04
#2022-01-25| 956.42
#2022-01-26| 958.35
#2022-01-27| 905.99
#2022-01-28| 907.50
#2022-01-31| 938.52
#2022-02-01| 939.83
#2022-02-02| 939.28
#2022-02-03| 937.93
#2022-02-04| 976.09
#2022-02-07| 950.13
#2022-02-08| 928.40
#2022-02-09| 978.62
#2022-02-10|1000.98
#2022-02-11| 997.91
#2022-02-14| 973.05
#2022-02-15| 975.14
#2022-02-16|1002.88
#2022-02-17|1004.03
#2022-02-18| 978.91
#2022-02-21| 949.33
#2022-02-22| 924.12
#2022-02-23| 933.29
#2022-02-24| 880.76
#2022-02-25| 888.37
#2022-02-28| 884.67
#2022-03-01| 888.43
#2022-03-02| 885.34
#2022-03-03| 891.40
#2022-03-04| 845.50
#2022-03-07| 814.76
#2022-03-08| 810.23
#2022-03-09| 812.35
#2022-03-10| 813.28
#2022-03-11| 768.00
#2022-03-14| 694.67
#2022-03-15| 632.08
#2022-03-16| 771.22
#2022-03-17| 853.79
#2022-03-18| 828.95
#2022-03-21| 830.17
#2022-03-22| 901.07
#2022-03-23| 941.96
#2022-03-24| 920.01
#2022-03-25| 879.25
#2022-03-28| 896.76
#2022-03-29| 919.68
#2022-03-30| 924.00
#2022-03-31| 912.95
#2022-04-01| 898.61
#2022-04-04| 928.38
#2022-04-05| 925.91
#2022-04-06| 887.11
#2022-04-07| 867.44
#2022-04-08| 856.98
#2022-04-11| 824.79
#2022-04-12| 832.95
#2022-04-13| 833.89
#2022-04-14| 818.33
#2022-04-15| 817.51
#2022-04-18| 816.51
#2022-04-19| 793.27
#2022-04-20| 788.38
#2022-04-21| 761.14
#2022-04-22| 754.33
#2022-04-25| 723.37
#2022-04-26| 743.83
#2022-04-27| 745.76
#2022-04-28| 770.20
#2022-04-29| 862.52
#2022-05-02| 862.16
#2022-05-03| 839.14
#2022-05-04| 814.38
#2022-05-05| 814.55
#2022-05-06| 770.51
#2022-05-09| 766.86
#2022-05-10| 734.56
#2022-05-11| 734.35
#2022-05-12| 695.53
#2022-05-13| 712.78
#2022-05-16| 727.52
#2022-05-17| 768.79
#2022-05-18| 764.51
#2022-05-19| 725.37
#2022-05-20| 757.53
#2022-05-23| 744.78
#2022-05-24| 725.94
#2022-05-25| 719.21
#2022-05-26| 714.10
#2022-05-27| 771.28
#2022-05-30| 801.72
#2022-05-31| 813.42
#2022-06-01| 803.81
#2022-06-02| 789.82
#2022-06-03| 789.87
#2022-06-06| 817.68
#2022-06-07| 829.16
#2022-06-08| 888.11
#2022-06-09| 893.95
#2022-06-10| 896.79
#2022-06-13| 838.76
#2022-06-14| 827.77
#2022-06-15| 856.33
#2022-06-16| 837.76
#2022-06-17| 857.59
#2022-06-20| 852.85
#2022-06-21| 862.13
#2022-06-22| 826.33
#2022-06-23| 860.71
#2022-06-24| 895.11
#2022-06-27| 929.28
#2022-06-28| 925.09
#2022-06-29| 899.32
#2022-06-30| 885.42
#2022-07-01| 884.01
#2022-07-04| 898.06
#2022-07-05| 904.72
#2022-07-06| 906.78
#2022-07-07| 905.21
#2022-07-08| 925.35
#2022-07-11| 881.59
#2022-07-12| 847.91
#2022-07-13| 852.11
#2022-07-14| 859.98
#2022-07-15| 825.30
#2022-07-18| 839.39
#2022-07-19| 822.66
#2022-07-20| 837.24
#2022-07-21| 832.42
#2022-07-22| 833.39
#2022-07-25| 820.78
#2022-07-26| 846.64
#2022-07-27| 828.41
#2022-07-28| 820.27
#2022-07-29| 781.76
#2022-08-01| 766.28
#2022-08-02| 745.79
#2022-08-03| 766.02
#2022-08-04| 798.92
#2022-08-05| 788.75
#2022-08-08| 764.66
#2022-08-09| 762.22
#2022-08-10| 750.42
#2022-08-11| 772.19
#2022-08-12| 780.51
#2022-08-15| 777.03
#2022-08-16| 768.09
#2022-08-17| 770.66
#2022-08-18| 755.28
#2022-08-19| 757.12
#2022-08-22| 751.78
#2022-08-23| 755.74
#2022-08-24| 745.67
#2022-08-25| 802.33
#2022-08-26| 812.69
#2022-08-29| 805.39
#2022-08-30| 805.39
#2022-08-31| 797.01
#2022-09-01| 786.40
#2022-09-02| 779.47
#2022-09-05| 764.59
#2022-09-06| 760.79
#2022-09-07| 754.02
#2022-09-08| 756.83
#2022-09-09| 779.59
#2022-09-12| 782.70
#2022-09-13| 780.18
#2022-09-14| 750.13
#2022-09-15| 755.24
#2022-09-16| 745.51
#2022-09-19| 725.68
#2022-09-20| 745.28
#2022-09-21| 724.47
#2022-09-22| 708.11
#2022-09-23| 687.93
#2022-09-26| 689.64
#2022-09-27| 687.30
#2022-09-28| 661.73
#2022-09-29| 672.47
#2022-09-30| 674.56
#2022-10-03| 673.04
#2022-10-04| 677.05
#2022-10-05| 723.79
#2022-10-06| 715.58
#2022-10-07| 699.20
#2022-10-10| 680.25
#2022-10-11| 658.92
#2022-10-12| 652.63
#2022-10-13| 637.03
#2022-10-14| 636.21
#2022-10-17| 635.88
#2022-10-18| 655.35
#2022-10-19| 631.04
#2022-10-20| 612.13
#2022-10-21| 612.83
#2022-10-24| 557.20
#2022-10-25| 574.12
#2022-10-26| 568.31
#2022-10-27| 590.19
#2022-10-28| 566.30
#2022-10-31| 565.18
#2022-11-01| 599.80
#2022-11-02| 610.45
#2022-11-03| 580.60
#2022-11-04| 629.59
#2022-11-07| 631.97
#2022-11-08| 619.58
#2022-11-09| 607.86
#2022-11-10| 585.27
#2022-11-11| 644.93
#2022-11-14| 654.33
#2022-11-15| 706.18
#2022-11-16| 701.41
#2022-11-17| 694.75
#2022-11-18| 708.37
#2022-11-21| 683.02
#2022-11-22| 662.80
#2022-11-23| 679.84
#2022-11-24| 684.41
#2022-11-25| 673.49
#2022-11-28| 653.92
#2022-11-29| 702.23
#2022-11-30| 718.75
#2022-12-01| 732.82
#2022-12-02| 740.33
#2022-12-05| 795.06
#2022-12-06| 778.41
#2022-12-07| 742.26
#2022-12-08| 772.47
#2022-12-09| 785.17
#2022-12-12| 762.55
#2022-12-13| 759.89
#2022-12-14| 766.34
#2022-12-15| 741.68
#2022-12-16| 746.61
#2022-12-19| 751.16
#2022-12-20| 734.09
#2022-12-21| 735.28
#2022-12-22| 764.13
#2022-12-23| 754.38
#2022-12-26| 753.61
#2022-12-27| 753.17
#2022-12-28| 760.67
#2022-12-29| 741.19
#2022-12-30| 743.70
#2023-01-02| 743.10
#2023-01-03| 758.31
#2023-01-04| 809.99
#2023-01-05| 831.91
#2023-01-06| 846.63
#2023-01-09| 892.44
#2023-01-10| 888.67
#2023-01-11| 903.33
#2023-01-12| 891.48
#2023-01-13| 902.41
#2023-01-16| 902.34
#2023-01-17| 902.94
#2023-01-18| 897.38
#2023-01-19| 885.18
#2023-01-20| 911.57
#2023-01-23| 912.73
#2023-01-24| 913.76
#2023-01-25| 914.20
#2023-01-26| 926.30
#2023-01-27| 929.16
#2023-01-30| 878.31
#2023-01-31| 864.72
#2023-02-01| 884.04
#2023-02-02| 877.43
#2023-02-03| 857.07
#2023-02-06| 832.86
#2023-02-07| 838.91
#2023-02-08| 830.07
#2023-02-09| 853.50
#2023-02-10| 825.43
#2023-02-13| 823.33
#2023-02-14| 812.61
#2023-02-15| 803.09
#2023-02-16| 817.30
#2023-02-17| 802.33
#2023-02-20| 801.07
#2023-02-21| 765.91
#2023-02-22| 751.00
#2023-02-23| 763.93
#2023-02-24| 730.65
#2023-02-27| 727.64
#2023-02-28| 708.46
#2023-03-01| 743.37
#2023-03-02| 718.38
#2023-03-03| 725.42
#2023-03-06| 724.92
#2023-03-07| 729.49
#2023-03-08| 710.16
#2023-03-09| 702.80
#2023-03-10| 670.15
#2023-03-13| 680.76
#2023-03-14| 660.16
#2023-03-15| 673.25
#2023-03-16| 662.13
#2023-03-17| 666.43
#2023-03-20| 651.89
#2023-03-21| 660.84
#2023-03-22| 675.40
#2023-03-23| 696.40
#2023-03-24| 692.96
#2023-03-27| 689.88
#2023-03-28| 688.49
#2023-03-29| 741.97
#2023-03-30| 756.03
#2023-03-31| 778.72
#2023-04-03| 767.22
#2023-04-04| 748.40
#2023-04-05| 747.90
#2023-04-06| 755.20
#2023-04-07| 755.50
#2023-04-10| 755.39
#2023-04-11| 765.40
#2023-04-12| 745.39
#2023-04-13| 733.75
#2023-04-14| 734.26
#2023-04-17| 739.39
#2023-04-18| 734.58
#2023-04-19| 717.68
#2023-04-20| 713.76
#2023-04-21| 692.48
#2023-04-24| 686.76
#2023-04-25| 667.79
#2023-04-26| 666.40
#2023-04-27| 658.54
#2023-04-28| 661.31
#2023-05-01| 661.60
#2023-05-02| 663.21
#2023-05-03| 651.42
#2023-05-04| 655.54
#2023-05-05| 665.17
#2023-05-08| 666.86
#2023-05-09| 653.55
#2023-05-10| 658.42
#2023-05-11| 669.13
#2023-05-12| 685.29
#2023-05-15| 687.01
#2023-05-16| 691.91
#2023-05-17| 688.32
#2023-05-18| 701.35
#2023-05-19| 671.00
#2023-05-22| 676.36
#2023-05-23| 670.54
#2023-05-24| 658.14
#2023-05-25| 640.33
#2023-05-26| 639.53
#2023-05-29| 633.80
#2023-05-30| 638.89
#2023-05-31| 630.79
#2023-06-01| 631.12
#2023-06-02| 665.72
#2023-06-05| 668.06
#2023-06-06| 668.10
#2023-06-07| 679.66
#2023-06-08| 675.38
#2023-06-09| 678.98
#2023-06-12| 678.82
#2023-06-13| 690.40
#2023-06-14| 689.04
#2023-06-15| 716.24
#2023-06-16| 730.05
#2023-06-19| 718.63
#2023-06-20| 706.30
#2023-06-21| 683.21
#2023-06-22| 681.59
#2023-06-23| 675.75
#2023-06-26| 669.63
#2023-06-27| 684.10
#2023-06-28| 676.03
#2023-06-29| 661.25
#2023-06-30| 655.97
#2023-07-03| 675.03
#2023-07-04| 681.15
#2023-07-05| 670.28
#2023-07-06| 659.17
#2023-07-07| 672.06
#2023-07-10| 687.17
#2023-07-11| 698.48
#2023-07-12| 705.87
#2023-07-13| 728.17
#2023-07-14| 730.37
#2023-07-17| 729.95
#2023-07-18| 709.54
#2023-07-19| 711.94
#2023-07-20| 708.04
#2023-07-21| 717.75
#2023-07-24| 705.67
#2023-07-25| 742.35
#2023-07-26| 736.67
#2023-07-27| 746.85
#2023-07-28| 751.70
#2023-07-31| 762.87
#2023-08-01| 763.73
#2023-08-02| 741.74
#2023-08-03| 726.46
#2023-08-04| 742.11
#2023-08-07| 742.74
#2023-08-08| 722.04
#2023-08-09| 728.48
#2023-08-10| 729.86
#2023-08-11| 732.23
#2023-08-14| 716.29
#2023-08-15| 705.66
#2023-08-16| 695.62
#2023-08-17| 695.57
#2023-08-18| 674.93
#2023-08-21| 667.25
#2023-08-22| 677.45
#2023-08-23| 677.69
#2023-08-24| 689.94
#2023-08-25| 676.06
#2023-08-28| 684.63
#2023-08-29| 696.33
#2023-08-30| 692.84
#2023-08-31| 687.17
#2023-09-01| 686.69
#2023-09-04| 706.12
#2023-09-05| 698.70
#2023-09-06| 697.23
#2023-09-07| 685.69
#2023-09-08| 685.62
#2023-09-11| 670.64
#2023-09-12| 662.05
#2023-09-13| 657.29
#2023-09-14| 658.99
#2023-09-15| 659.25
#2023-09-18| 648.18
#2023-09-19| 650.29
#2023-09-20| 647.15
#2023-09-21| 635.65
#2023-09-22| 655.34
#2023-09-25| 643.30
#2023-09-26| 637.45
#2023-09-27| 639.65
#2023-09-28| 630.31
#2023-09-29| 647.25
#2023-10-02| 645.38
#2023-10-03| 627.31
#2023-10-04| 618.97
#2023-10-05| 617.15
#2023-10-06| 625.37
#2023-10-09| 619.44
#2023-10-10| 630.78
#2023-10-11| 638.41
#2023-10-12| 642.91
#2023-10-13| 616.48
#2023-10-16| 611.84
#2023-10-17| 614.73
#2023-10-18| 607.79
#2023-10-19| 593.18
#2023-10-20| 588.31
#2023-10-23| 590.47
#2023-10-24| 582.38
#2023-10-25| 595.90
#2023-10-26| 600.99
#2023-10-27| 618.43
#2023-10-30| 614.87
#2023-10-31| 603.85
#2023-11-01| 601.61
#2023-11-02| 608.49
#2023-11-03| 627.10
#2023-11-06| 641.03
#2023-11-07| 630.52
#2023-11-08| 626.37
#2023-11-09| 622.93
#2023-11-10| 608.01
#2023-11-13| 615.12
#2023-11-14| 610.93
#2023-11-15| 638.17
#2023-11-16| 630.80
#2023-11-17| 589.13
#2023-11-20| 598.37
#2023-11-21| 607.68
#2023-11-22| 612.29
#2023-11-23| 616.64
#2023-11-24| 608.61
#2023-11-27| 606.61
#2023-11-28| 597.78
#2023-11-29| 587.70
#2023-11-30| 587.09
#2023-12-01| 581.51
#2023-12-04| 574.38
#2023-12-05| 571.55
#2023-12-06| 572.31
#2023-12-07| 569.01
#2023-12-08| 573.72
#2023-12-11| 560.01
#2023-12-12| 568.08
#2023-12-13| 562.85
#2023-12-14| 568.28
#2023-12-15| 586.94
#2023-12-18| 589.08
#2023-12-19| 586.16
#2023-12-20| 596.52
#2023-12-21| 599.84
#2023-12-22| 592.55
#2023-12-25| 592.83
#2023-12-26| 593.63
#2023-12-27| 605.61
#2023-12-28| 620.69
#2023-12-29| 619.23
#2024-01-01| 619.23
#2024-01-02| 610.91
#2024-01-03| 598.80
#2024-01-04| 602.02
#2024-01-05| 589.44
#2024-01-08| 580.38
#2024-01-09| 572.74
#2024-01-10| 570.80
#2024-01-11| 580.31
#2024-01-12| 579.22
#2024-01-15| 574.56
#2024-01-16| 560.16
#2024-01-17| 538.44
#2024-01-18| 541.67
#2024-01-19| 534.59
#2024-01-22| 529.81
#2024-01-23| 545.03
#2024-01-24| 574.88
#2024-01-25| 583.15
#2024-01-26| 571.30
#2024-01-29| 581.26
#2024-01-30| 570.82
#2024-01-31| 559.91
#2024-02-01| 569.37
#2024-02-02| 566.56
#2024-02-05| 564.11
#2024-02-06| 598.76
#2024-02-07| 591.38
#2024-02-08| 565.82
#2024-02-09| 558.76
#2024-02-12| 558.48
#2024-02-13| 557.79
#2024-02-14| 568.11
#2024-02-15| 571.22
#2024-02-16| 583.71
#2024-02-19| 573.32
#2024-02-20| 576.95
#2024-02-21| 582.81
#2024-02-22| 593.81
#2024-02-23| 590.79
#2024-02-26| 588.41
#2024-02-27| 595.63
#2024-02-28| 586.18
#2024-02-29| 580.37
#2024-03-01| 582.72
#2024-03-04| 576.89
#2024-03-05| 560.05
#2024-03-06| 575.93
#2024-03-07| 574.06
#2024-03-08| 577.01
#2024-03-11| 589.62
#2024-03-12| 606.41
#2024-03-13| 602.53
#2024-03-14| 600.47
#2024-03-15| 588.67
#2024-03-18| 590.80
#2024-03-19| 583.59
#2024-03-20| 586.94
#2024-03-21| 596.30
#2024-03-22| 582.66
#2024-03-25| 578.67
#2024-03-26| 579.66
#2024-03-27| 571.22
#2024-03-28| 582.55
#2024-03-29| 582.27
#2024-04-01| 582.20
#2024-04-02| 586.80
#2024-04-03| 581.74
#2024-04-04| 581.56
#2024-04-05| 579.12
#2024-04-08| 580.60
#2024-04-09| 582.24
#2024-04-10| 601.09
#2024-04-11| 601.89
#2024-04-12| 583.97
#2024-04-15| 575.94
#2024-04-16| 559.78
#2024-04-17| 557.31
#2024-04-18| 556.23
#2024-04-19| 549.03
#2024-04-22| 561.11
#2024-04-23| 574.15
#2024-04-24| 591.39
#2024-04-25| 594.79
#2024-04-26| 611.57
#2024-04-29| 609.49
#2024-04-30| 604.53
#2024-05-01| 604.49
#2024-05-02| 617.77
#2024-05-03| 640.18
#2024-05-06| 643.41
#2024-05-07| 634.25
#2024-05-08| 624.88
#2024-05-09| 628.80
#2024-05-10| 636.09
#2024-05-13| 653.95
#2024-05-14| 660.95
#2024-05-15| 661.82
#2024-05-16| 651.82
#2024-05-17| 683.09
#2024-05-20| 683.86
#2024-05-21| 672.64
#2024-05-22| 662.12
#2024-05-23| 635.92
#2024-05-24| 628.89
#2024-05-27| 634.51
#2024-05-28| 634.66
#2024-05-29| 616.09
#2024-05-30| 611.44
#2024-05-31| 603.88
#2024-06-03| 611.58
#2024-06-04| 610.42
#2024-06-05| 616.84
#2024-06-06| 617.53
#2024-06-07| 613.35
#2024-06-10| 612.40
#2024-06-11| 609.01
#2024-06-12| 602.99
#2024-06-13| 606.89
#2024-06-14| 597.07
#2024-06-17| 594.89
#2024-06-18| 594.72
#2024-06-19| 608.12
#2024-06-20| 601.23
#2024-06-21| 591.73
#2024-06-24| 592.21
#2024-06-25| 595.00
#2024-06-26| 592.79
#2024-06-27| 583.89
#2024-06-28| 578.57
#2024-07-01| 577.82
#2024-07-02| 573.83
#2024-07-03| 586.34
#2024-07-04| 592.85
#2024-07-05| 590.64
#2024-07-08| 586.18
#2024-07-09| 591.01
#2024-07-10| 595.60
#2024-07-11| 612.79
#2024-07-12| 634.86
#2024-07-15| 621.74
#2024-07-16| 614.26
#2024-07-17| 618.65
#2024-07-18| 614.23
#2024-07-19| 601.67
#2024-07-22| 607.33
#2024-07-23| 602.40
#2024-07-24| 599.97
#2024-07-25| 593.51
#2024-07-26| 594.81
#2024-07-29| 613.31
#2024-07-30| 608.86
#2024-07-31| 617.86
#2024-08-01| 614.85
#2024-08-02| 600.69
#2024-08-05| 589.86
#2024-08-06| 596.30
#2024-08-07| 606.07
#2024-08-08| 607.42
#2024-08-09| 617.00
#2024-08-12| 620.54
#2024-08-13| 622.90
#2024-08-14| 622.71
#2024-08-15| 611.77
#2024-08-16| 638.67
#2024-08-19| 650.95
#2024-08-20| 645.15
#2024-08-21| 636.31
#2024-08-22| 646.39
#2024-08-23| 653.82
#2024-08-26| 657.12
#2024-08-27| 635.46
#2024-08-28| 631.52
#2024-08-29| 630.46
#2024-08-30| 645.79
#2024-09-02| 634.45
#2024-09-03| 635.71
#2024-09-04| 634.55
#2024-09-05| 632.90
#2024-09-06| 634.04
#2024-09-09| 623.27
#2024-09-10| 639.74
#2024-09-11| 638.83
#2024-09-12| 651.81
#2024-09-13| 651.93
#2024-09-16| 648.90
#2024-09-17| 655.81
#2024-09-18| 655.71
#2024-09-19| 676.42
#2024-09-20| 684.93
#2024-09-23| 684.79
#2024-09-24| 720.94
#2024-09-25| 718.48
#2024-09-26| 763.26
#2024-09-27| 799.17
#2024-09-30| 849.14
#2024-10-01| 847.62
#2024-10-02| 889.07
#2024-10-03| 849.42
#2024-10-04| 880.92
#2024-10-07| 885.25
#2024-10-08| 813.86
#2024-10-09| 803.16
#2024-10-10| 825.08
#2024-10-11| 825.30
#2024-10-14| 823.58
#2024-10-15| 789.18
#2024-10-16| 779.27
#2024-10-17| 775.75
#2024-10-18| 792.10
#2024-10-21| 774.29
#2024-10-22| 771.26
#2024-10-23| 777.47
#2024-10-24| 755.64
#2024-10-25| 761.13
#2024-10-28| 769.17
#2024-10-29| 776.93
#2024-10-30| 761.52
#2024-10-31| 754.05
#2024-11-01| 758.59
#2024-11-04| 764.61
#2024-11-05| 777.14
#2024-11-06| 749.94
#2024-11-07| 758.52
#2024-11-08| 751.83
#2024-11-11| 748.53
#2024-11-12| 721.48
#2024-11-13| 719.39
#2024-11-14| 699.34
#2024-11-15| 694.54
#2024-11-18| 696.07
#2024-11-19| 690.63
#2024-11-20| 690.43
#2024-11-21| 688.10
#2024-11-22| 669.32
#2024-11-25| 673.75
#2024-11-26| 682.36
#2024-11-27| 696.29
#2024-11-28| 687.87
#2024-11-29| 691.32
#2024-12-02| 698.84
#2024-12-03| 700.98
#2024-12-04| 696.47
#2024-12-05| 687.47
#2024-12-06| 702.89
#2024-12-09| 722.94
#2024-12-10| 721.63
#2024-12-11| 716.14
#2024-12-12| 724.97
#2024-12-13| 712.60
#2024-12-16| 705.39
#2024-12-17| 695.78
#2024-12-18| 701.35
#2024-12-19| 691.29
#2024-12-20| 674.40
#2024-12-23| 680.05
#2024-12-24| 692.15
#2024-12-25| 692.14
#2024-12-26| 691.32
#2024-12-27| 683.03
#2024-12-30| 678.89
#2024-12-31| 682.50
#2025-01-01| 682.50
#2025-01-02| 673.85
#2025-01-03| 681.39
#2025-01-06| 680.44
#2025-01-07| 676.75
#2025-01-08| 671.51
#2025-01-09| 668.06
#2025-01-10| 659.23
#2025-01-13| 647.73
#2025-01-14| 662.74
#2025-01-15| 663.63
#2025-01-16| 667.91
#2025-01-17| 675.46
#2025-01-20| 704.59
#2025-01-21| 709.22
#2025-01-22| 691.23
#2025-01-23| 692.71
#2025-01-24| 707.61
#2025-01-27| 719.44
#2025-01-28| 724.04
#2025-01-29| 723.60
#2025-01-30| 723.46
#2025-01-31| 721.01
#2025-02-03| 744.15
#2025-02-04| 776.16
#2025-02-05| 771.30
#2025-02-06| 778.10
#2025-02-07| 784.31
#2025-02-10| 815.33
#2025-02-11| 810.51
#2025-02-12| 854.04
#2025-02-13| 865.89
#2025-02-14| 913.53
#2025-02-17| 897.86
#2025-02-18| 920.64
#2025-02-19| 905.09
#2025-02-20| 887.80
#2025-02-21| 984.60
#2025-02-24| 969.14
#2025-02-25| 937.48
#2025-02-26| 981.36
#2025-02-27| 973.70
#2025-02-28| 923.74
#2025-03-03| 939.26
#2025-03-04| 925.13
#2025-03-05| 943.58
#2025-03-06|1009.95
#2025-03-07| 999.87
#2025-03-10| 963.67
#2025-03-11| 957.78
#2025-03-12| 960.84
#2025-03-13| 943.08
#2025-03-14| 973.98
#2025-03-17| 978.02
#2025-03-18|1026.28
#2025-03-19|1014.59
#2025-03-20| 977.96
#2025-03-21| 949.36
#2025-03-24| 961.81
#2025-03-25| 932.20
#2025-03-26| 946.64
#2025-03-27| 954.40
#2025-03-28| 956.13
#2025-03-31| 938.03
#2025-04-01| 951.50
#2025-04-02| 953.71
#2025-04-03| 915.19
#2025-04-04| 910.88
#2025-04-07| 768.62
#2025-04-08| 784.49
#2025-04-09| 789.53
#2025-04-10| 804.53
#2025-04-11| 800.36
#2025-04-14| 834.35
#2025-04-15| 845.69
#2025-04-16| 816.68
#2025-04-17| 836.02
#2025-04-18| 836.23
#2025-04-21| 839.94
#2025-04-22| 844.41
#2025-04-23| 876.77
#2025-04-24| 861.23
#2025-04-25| 867.48
#2025-04-28| 873.01
#2025-04-29| 874.79
#2025-04-30| 887.32
#2025-05-01| 887.10
#2025-05-02| 914.94
#2025-05-05| 916.50
#2025-05-06| 925.58
#2025-05-07| 910.85
#2025-05-08| 907.98
#2025-05-09| 921.95
#2025-05-12| 965.96
#2025-05-13| 939.66
#2025-05-14| 963.52
#2025-05-15| 953.00
#2025-05-16| 922.30
#2025-05-19| 903.51
#2025-05-20| 915.91
#2025-05-21| 925.84
#2025-05-22| 902.56
#2025-05-23| 901.62
#2025-05-26| 890.28
#2025-05-27| 895.74
#2025-05-28| 879.33
#2025-05-29| 897.30
#2025-05-30| 871.33
#2025-06-02| 869.04
#2025-06-03| 873.12
#2025-06-04| 879.21
#2025-06-05| 899.77
#2025-06-06| 889.86
#2025-06-09| 909.65
#2025-06-10| 907.40
#2025-06-11| 918.63
#2025-06-12| 895.58
#2025-06-13| 880.02
#2025-06-16| 885.60
#2025-06-17| 890.92
#2025-06-18| 877.94
#2025-06-19| 857.96
#2025-06-20| 866.25
#2025-06-23| 863.97
#2025-06-24| 880.40
#2025-06-25| 897.49
#2025-06-26| 884.57
#2025-06-27| 885.62
#2025-06-30| 874.11
#2025-07-01| 876.36
#2025-07-02| 872.42
#2025-07-03| 853.73
#2025-07-04| 843.47
#2025-07-07| 844.65
#2025-07-08| 855.83
#2025-07-09| 833.90
#2025-07-10| 832.88
#2025-07-11| 838.23
#2025-07-14| 842.63
#2025-07-15| 881.48
#2025-07-16| 879.73
#2025-07-17| 870.77
#2025-07-18| 889.47
#2025-07-21| 899.68
#2025-07-22| 900.72
#2025-07-23| 919.54
#2025-07-24| 916.88
#2025-07-25| 900.66
#2025-07-28| 912.38
#2025-07-29| 915.50
#2025-07-30| 895.31
#2025-07-31| 880.73
#2025-08-01| 886.36
#2025-08-04| 885.33
#2025-08-05| 886.27
#2025-08-06| 894.31
#2025-08-07| 910.54
#2025-08-08| 892.93
#2025-08-11| 902.24
#2025-08-12| 892.31
#2025-08-13| 933.27
#2025-08-14| 922.99
#2025-08-15| 902.73
#2025-08-18| 910.87
#2025-08-19| 911.80
#2025-08-20| 911.79
#2025-08-21| 902.16
#2025-08-22| 915.78
#2025-08-25| 953.48
#2025-08-26| 937.23
#2025-08-27| 933.90
#2025-08-28| 900.72
#2025-08-29| 901.19
#2025-09-01|1008.96
#2025-09-02| 994.92
#2025-09-03| 995.33
#2025-09-04| 972.10
#2025-09-05| 986.90
#2025-09-08|1010.08
#2025-09-09|1036.33
#2025-09-10|1041.11
#2025-09-11|1041.67
#2025-09-12|1083.22
#2025-09-15|1098.82
#2025-09-16|1092.38
#2025-09-17|1138.70
#2025-09-18|1122.37
#2025-09-19|1129.34
#2025-09-22|1125.48
#2025-09-23|1119.67
#2025-09-24|1193.86
#2025-09-25|1185.10
#2025-09-26|1153.61
#2025-09-29|1190.58
#2025-09-30|1210.74
#2025-10-01|1210.98
#2025-10-02|1241.45
#2025-10-03|1249.54
#2025-10-06|1223.57
#2025-10-07|1223.81
#2025-10-08|1208.80
#2025-10-09|1189.80
#2025-10-10|1146.13
#2025-10-13|1129.34
#2025-10-14|1094.59
#2025-10-15|1131.95
#2025-10-16|1134.72
#2025-10-17|1094.97
#2025-10-20|1134.82
#2025-10-21|1145.35
#2025-10-22|1129.67
#2025-10-23|1139.80
#2025-10-24|1158.03
#2025-10-27|1186.97
#2025-10-28|1172.34
#2025-10-29|1172.72
#2025-10-30|1176.22
#2025-10-31|1136.63
#2025-11-03|1128.35
#2025-11-04|1101.56
#2025-11-05|1099.44
#2025-11-06|1134.40
#2025-11-07|1104.99
#2025-11-10|1124.65
#2025-11-11|1110.99
#2025-11-12|1094.52
#2025-11-13|1118.58
#2025-11-14|1076.05
#2025-11-17|1076.70
#2025-11-18|1069.23
#2025-11-19|1076.42
#2025-11-20|1069.12
#2025-11-21|1029.05
#2025-11-24|1065.23
#2025-11-25|1082.12
#2025-11-26|1070.55
#2025-11-27|1053.42
#2025-11-28|1059.90
#2025-12-01|1073.83
#2025-12-02|1083.86
#2025-12-03|1065.51
#2025-12-04|1069.63
#2025-12-05|1073.14
#2025-12-08|1059.98
#2025-12-09|1043.62
#2025-12-10|1053.59
#2025-12-11|1042.45
#2025-12-12|1062.21
#2025-12-15|1033.45
#2025-12-16|1007.49
#2025-12-17|1016.53
#2025-12-18|1006.98
#2025-12-19|1012.87
#2025-12-22|1021.80
#2025-12-23|1026.72
#2025-12-24|1021.74
#2025-12-25|1021.65
#2025-12-26|1022.22
#2025-12-29|1007.18
#2025-12-30|1011.48
#2025-12-31|1001.13
#2026-01-01|1001.22
#2026-01-02|1035.08
#2026-01-05|1054.19
#2026-01-06|1046.31
#2026-01-07|1021.35
#2026-01-08|1000.32
#2026-01-09|1022.08
#2026-01-12|1063.69
#2026-01-13|1088.86
#2026-01-14|1135.01
#2026-01-15|1112.04
#2026-01-16|1115.61
#2026-01-19|1086.73
#2026-01-20|1085.07
#2026-01-21|1102.79
#2026-01-22|1116.21
#2026-01-23|1136.60
#2026-01-26|1121.48
#2026-01-27|1144.50
#2026-01-28|1167.97
#2026-01-29|1162.24
#2026-01-30|1137.70
#2026-02-02|1106.41
#2026-02-03|1098.08
#2026-02-04|1090.24
#2026-02-05|1092.38
#2026-02-06|1071.06
#2026-02-09|1091.03
#2026-02-10|1106.23
#2026-02-11|1102.65
#2026-02-12|1094.72
#2026-02-13|1075.00
#2026-02-16|1072.29
#2026-02-17|1071.59
#2026-02-18|1072.63
#2026-02-19|1070.56
#2026-02-20|1029.62
#2026-02-23|1058.70
#2026-02-24|1034.08
#2026-02-25|1035.87
#2026-02-26|1006.62
#2026-02-27|1006.18
#2026-03-02| 965.64
#2026-03-03| 951.48
#2026-03-04| 923.14
#2026-03-05| 903.31
#2026-03-06| 929.25
#2026-03-09| 916.13
#2026-03-10| 945.23
#2026-03-11| 941.63
#2026-03-12| 930.96
#2026-03-13| 934.03
#2026-03-16| 944.75
#2026-03-17| 951.20
#2026-03-18| 966.08
#2026-03-19| 931.30
#2026-03-20| 887.75
#2026-03-23| 865.23
#2026-03-24| 880.63
#2026-03-25| 874.08
#2026-03-26| 862.38
#2026-03-27| 853.66
#2026-03-30| 843.00
#2026-03-31| 846.81
#2026-04-01| 864.67
#2026-04-02| 860.58
#2026-04-03| 860.37
#2026-04-06| 862.78
#2026-04-07| 857.78
#2026-04-08| 896.85
#2026-04-09| 894.71
#2026-04-10| 896.05
#2026-04-13| 891.36
#2026-04-14| 907.21
#2026-04-15| 923.41
#2026-04-16| 933.26
#2026-04-17| 931.68
#2026-04-20| 927.77
#2026-04-21| 933.94
#2026-04-22| 921.03
#2026-04-23| 909.33
#2026-04-24| 909.27
#2026-04-27| 902.09
#2026-04-28| 890.35
#2026-04-29| 896.39
#2026-04-30| 888.46
#2026-05-01| 889.91
#2026-05-04| 886.31
#2026-05-05| 890.26
#2026-05-06| 904.79
#2026-05-07| 922.88
#2026-05-08| 920.92
#2026-05-11| 912.85
#2026-05-12| 897.19
#2026-05-13| 920.69
#2026-05-14| 926.20
#2026-05-15| 914.22
#2026-05-18| 913.41
#2026-05-19| 908.02
#2026-05-20| 917.47
#2026-05-21| 906.58
#2026-05-22| 908.43
#2026-05-25| 913.97
#2026-05-26| 902.28
#2026-05-27| 897.20
#2026-05-28| 890.57
#2026-05-29| 895.54
#2026-06-01| 892.17
#2026-06-02| 912.18
#2026-06-03| 897.42