Table Data - Nasdaq Emerging Markets Retail Total Return Index
| Title | Nasdaq Emerging Markets Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4040T |
| 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 2026-05-22 |
| Last Updated | 2026-05-22 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 109.21 |
| 2001-04-02 | 109.18 |
| 2001-04-03 | 107.12 |
| 2001-04-04 | 106.27 |
| 2001-04-05 | 107.42 |
| 2001-04-06 | 107.80 |
| 2001-04-09 | 107.46 |
| 2001-04-10 | 109.89 |
| 2001-04-11 | 110.13 |
| 2001-04-12 | 109.80 |
| 2001-04-13 | . |
| 2001-04-16 | 108.72 |
| 2001-04-17 | 109.56 |
| 2001-04-18 | 111.96 |
| 2001-04-19 | 109.93 |
| 2001-04-20 | 108.38 |
| 2001-04-23 | 109.02 |
| 2001-04-24 | 110.06 |
| 2001-04-25 | 110.15 |
| 2001-04-26 | 110.87 |
| 2001-04-27 | 109.26 |
| 2001-04-30 | 109.54 |
| 2001-05-01 | 109.59 |
| 2001-05-02 | 109.76 |
| 2001-05-03 | 110.78 |
| 2001-05-04 | 109.45 |
| 2001-05-07 | 108.89 |
| 2001-05-08 | 107.73 |
| 2001-05-09 | 107.42 |
| 2001-05-10 | 107.46 |
| 2001-05-11 | 107.76 |
| 2001-05-14 | 106.52 |
| 2001-05-15 | 105.17 |
| 2001-05-16 | 105.83 |
| 2001-05-17 | 109.61 |
| 2001-05-18 | 109.93 |
| 2001-05-21 | 112.09 |
| 2001-05-22 | 113.20 |
| 2001-05-23 | 114.90 |
| 2001-05-24 | 113.39 |
| 2001-05-25 | 114.43 |
| 2001-05-28 | . |
| 2001-05-29 | 113.19 |
| 2001-05-30 | 111.88 |
| 2001-05-31 | 111.90 |
| 2001-06-01 | 112.18 |
| 2001-06-04 | 113.05 |
| 2001-06-05 | 113.03 |
| 2001-06-06 | 114.20 |
| 2001-06-07 | 115.19 |
| 2001-06-08 | 114.73 |
| 2001-06-11 | 115.13 |
| 2001-06-12 | 115.68 |
| 2001-06-13 | 116.15 |
| 2001-06-14 | 116.89 |
| 2001-06-15 | 116.38 |
| 2001-06-18 | 113.98 |
| 2001-06-19 | 112.77 |
| 2001-06-20 | 113.60 |
| 2001-06-21 | 114.80 |
| 2001-06-22 | 114.90 |
| 2001-06-25 | 116.00 |
| 2001-06-26 | 115.54 |
| 2001-06-27 | 115.66 |
| 2001-06-28 | 116.04 |
| 2001-06-29 | 116.42 |
| 2001-07-02 | 117.06 |
| 2001-07-03 | 117.08 |
| 2001-07-04 | . |
| 2001-07-05 | 116.35 |
| 2001-07-06 | 115.49 |
| 2001-07-09 | 115.73 |
| 2001-07-10 | 115.73 |
| 2001-07-11 | 112.96 |
| 2001-07-12 | 112.99 |
| 2001-07-13 | 112.35 |
| 2001-07-16 | 111.62 |
| 2001-07-17 | 113.53 |
| 2001-07-18 | 114.07 |
| 2001-07-19 | 113.89 |
| 2001-07-20 | 113.35 |
| 2001-07-23 | 113.65 |
| 2001-07-24 | 112.70 |
| 2001-07-25 | 112.54 |
| 2001-07-26 | 113.59 |
| 2001-07-27 | 114.14 |
| 2001-07-30 | 114.62 |
| 2001-07-31 | 113.00 |
| 2001-08-01 | 114.10 |
| 2001-08-02 | 117.70 |
| 2001-08-03 | 117.50 |
| 2001-08-06 | 116.39 |
| 2001-08-07 | 116.81 |
| 2001-08-08 | 117.14 |
| 2001-08-09 | 116.03 |
| 2001-08-10 | 117.10 |
| 2001-08-13 | 117.33 |
| 2001-08-14 | 117.69 |
| 2001-08-15 | 117.52 |
| 2001-08-16 | 117.71 |
| 2001-08-17 | 115.54 |
| 2001-08-20 | 115.26 |
| 2001-08-21 | 114.56 |
| 2001-08-22 | 115.63 |
| 2001-08-23 | 115.29 |
| 2001-08-24 | 115.61 |
| 2001-08-27 | 115.50 |
| 2001-08-28 | 115.61 |
| 2001-08-29 | 114.89 |
| 2001-08-30 | 114.72 |
| 2001-08-31 | 113.97 |
| 2001-09-03 | . |
| 2001-09-04 | 112.87 |
| 2001-09-05 | 113.30 |
| 2001-09-06 | 111.10 |
| 2001-09-07 | 110.64 |
| 2001-09-10 | 109.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 99.20 |
| 2001-09-18 | 99.94 |
| 2001-09-19 | 100.44 |
| 2001-09-20 | 98.21 |
| 2001-09-21 | 95.82 |
| 2001-09-24 | 97.79 |
| 2001-09-25 | 97.65 |
| 2001-09-26 | 97.39 |
| 2001-09-27 | 96.56 |
| 2001-09-28 | 96.95 |
| 2001-10-01 | 95.82 |
| 2001-10-02 | 94.55 |
| 2001-10-03 | 95.15 |
| 2001-10-04 | 97.49 |
| 2001-10-05 | 97.62 |
| 2001-10-08 | 97.29 |
| 2001-10-09 | 98.77 |
| 2001-10-10 | 101.06 |
| 2001-10-11 | 106.21 |
| 2001-10-12 | 104.05 |
| 2001-10-15 | 103.80 |
| 2001-10-16 | 103.47 |
| 2001-10-17 | 103.97 |
| 2001-10-18 | 104.25 |
| 2001-10-19 | 105.60 |
| 2001-10-22 | 103.82 |
| 2001-10-23 | 104.35 |
| 2001-10-24 | 106.03 |
| 2001-10-25 | 105.72 |
| 2001-10-26 | 104.65 |
| 2001-10-29 | 104.54 |
| 2001-10-30 | 103.49 |
| 2001-10-31 | 103.13 |
| 2001-11-01 | 104.30 |
| 2001-11-02 | 104.70 |
| 2001-11-05 | 105.66 |
| 2001-11-06 | 105.82 |
| 2001-11-07 | 104.87 |
| 2001-11-08 | 105.31 |
| 2001-11-09 | 104.03 |
| 2001-11-12 | 102.69 |
| 2001-11-13 | 103.71 |
| 2001-11-14 | 105.29 |
| 2001-11-15 | 106.80 |
| 2001-11-16 | 106.56 |
| 2001-11-19 | 107.49 |
| 2001-11-20 | 107.66 |
| 2001-11-21 | 106.02 |
| 2001-11-22 | . |
| 2001-11-23 | 107.02 |
| 2001-11-26 | 108.47 |
| 2001-11-27 | 110.86 |
| 2001-11-28 | 107.97 |
| 2001-11-29 | 106.97 |
| 2001-11-30 | 107.71 |
| 2001-12-03 | 108.10 |
| 2001-12-04 | 108.41 |
| 2001-12-05 | 108.65 |
| 2001-12-06 | 108.50 |
| 2001-12-07 | 108.58 |
| 2001-12-10 | 109.28 |
| 2001-12-11 | 109.43 |
| 2001-12-12 | 110.55 |
| 2001-12-13 | 109.90 |
| 2001-12-14 | 109.18 |
| 2001-12-17 | 110.44 |
| 2001-12-18 | 109.88 |
| 2001-12-19 | 110.57 |
| 2001-12-20 | 109.17 |
| 2001-12-21 | 112.77 |
| 2001-12-24 | 114.43 |
| 2001-12-25 | . |
| 2001-12-26 | 115.54 |
| 2001-12-27 | 116.70 |
| 2001-12-28 | 117.89 |
| 2001-12-31 | 118.42 |
| 2002-01-01 | . |
| 2002-01-02 | 120.03 |
| 2002-01-03 | 119.74 |
| 2002-01-04 | 120.00 |
| 2002-01-07 | 120.21 |
| 2002-01-08 | 120.18 |
| 2002-01-09 | 120.50 |
| 2002-01-10 | 119.59 |
| 2002-01-11 | 118.27 |
| 2002-01-14 | 117.81 |
| 2002-01-15 | 117.65 |
| 2002-01-16 | 117.83 |
| 2002-01-17 | 118.11 |
| 2002-01-18 | 118.09 |
| 2002-01-21 | . |
| 2002-01-22 | 119.09 |
| 2002-01-23 | 120.67 |
| 2002-01-24 | 121.11 |
| 2002-01-25 | 121.67 |
| 2002-01-28 | 121.22 |
| 2002-01-29 | 121.18 |
| 2002-01-30 | 119.70 |
| 2002-01-31 | 122.02 |
| 2002-02-01 | 119.95 |
| 2002-02-04 | 121.25 |
| 2002-02-05 | 120.87 |
| 2002-02-06 | 121.91 |
| 2002-02-07 | 122.50 |
| 2002-02-08 | 121.95 |
| 2002-02-11 | 121.26 |
| 2002-02-12 | 120.35 |
| 2002-02-13 | 120.63 |
| 2002-02-14 | 122.47 |
| 2002-02-15 | 121.89 |
| 2002-02-18 | . |
| 2002-02-19 | 121.34 |
| 2002-02-20 | 120.95 |
| 2002-02-21 | 121.58 |
| 2002-02-22 | 121.33 |
| 2002-02-25 | 122.01 |
| 2002-02-26 | 123.37 |
| 2002-02-27 | 126.43 |
| 2002-02-28 | 126.17 |
| 2002-03-01 | 128.30 |
| 2002-03-04 | 130.93 |
| 2002-03-05 | 131.38 |
| 2002-03-06 | 131.97 |
| 2002-03-07 | 130.36 |
| 2002-03-08 | 130.01 |
| 2002-03-11 | 130.77 |
| 2002-03-12 | 134.36 |
| 2002-03-13 | 133.68 |
| 2002-03-14 | 134.01 |
| 2002-03-15 | 134.00 |
| 2002-03-18 | 135.10 |
| 2002-03-19 | 137.10 |
| 2002-03-20 | 136.44 |
| 2002-03-21 | 135.89 |
| 2002-03-22 | 137.44 |
| 2002-03-25 | 134.71 |
| 2002-03-26 | 135.49 |
| 2002-03-27 | 135.48 |
| 2002-03-28 | 136.02 |
| 2002-03-29 | . |
| 2002-04-01 | 137.42 |
| 2002-04-02 | 138.31 |
| 2002-04-03 | 137.00 |
| 2002-04-04 | 137.24 |
| 2002-04-05 | 138.20 |
| 2002-04-08 | 139.20 |
| 2002-04-09 | 139.99 |
| 2002-04-10 | 142.31 |
| 2002-04-11 | 141.49 |
| 2002-04-12 | 140.10 |
| 2002-04-15 | 139.07 |
| 2002-04-16 | 141.89 |
| 2002-04-17 | 143.76 |
| 2002-04-18 | 143.92 |
| 2002-04-19 | 145.42 |
| 2002-04-22 | 143.57 |
| 2002-04-23 | 144.01 |
| 2002-04-24 | 144.36 |
| 2002-04-25 | 144.02 |
| 2002-04-26 | 145.68 |
| 2002-04-29 | 142.94 |
| 2002-04-30 | 142.42 |
| 2002-05-01 | 142.08 |
| 2002-05-02 | 142.39 |
| 2002-05-03 | 142.33 |
| 2002-05-06 | 141.69 |
| 2002-05-07 | 140.50 |
| 2002-05-08 | 144.98 |
| 2002-05-09 | 141.42 |
| 2002-05-10 | 140.56 |
| 2002-05-13 | 139.67 |
| 2002-05-14 | 140.26 |
| 2002-05-15 | 141.32 |
| 2002-05-16 | 144.61 |
| 2002-05-17 | 145.35 |
| 2002-05-20 | 143.99 |
| 2002-05-21 | 142.00 |
| 2002-05-22 | 142.27 |
| 2002-05-23 | 141.54 |
| 2002-05-24 | 142.89 |
| 2002-05-27 | . |
| 2002-05-28 | 143.44 |
| 2002-05-29 | 140.10 |
| 2002-05-30 | 139.08 |
| 2002-05-31 | 137.44 |
| 2002-06-03 | 137.94 |
| 2002-06-04 | 139.58 |
| 2002-06-05 | 137.77 |
| 2002-06-06 | 137.37 |
| 2002-06-07 | 136.90 |
| 2002-06-10 | 137.81 |
| 2002-06-11 | 138.45 |
| 2002-06-12 | 137.72 |
| 2002-06-13 | 136.79 |
| 2002-06-14 | 134.89 |
| 2002-06-17 | 135.18 |
| 2002-06-18 | 135.47 |
| 2002-06-19 | 133.59 |
| 2002-06-20 | 132.63 |
| 2002-06-21 | 131.08 |
| 2002-06-24 | 130.68 |
| 2002-06-25 | 129.23 |
| 2002-06-26 | 125.05 |
| 2002-06-27 | 129.38 |
| 2002-06-28 | 132.88 |
| 2002-07-01 | 133.40 |
| 2002-07-02 | 133.52 |
| 2002-07-03 | 132.80 |
| 2002-07-04 | . |
| 2002-07-05 | 134.79 |
| 2002-07-08 | 135.07 |
| 2002-07-09 | 138.74 |
| 2002-07-10 | 138.32 |
| 2002-07-11 | 135.26 |
| 2002-07-12 | 139.72 |
| 2002-07-15 | 138.73 |
| 2002-07-16 | 137.32 |
| 2002-07-17 | 138.16 |
| 2002-07-18 | 139.33 |
| 2002-07-19 | 137.98 |
| 2002-07-22 | 133.97 |
| 2002-07-23 | 132.78 |
| 2002-07-24 | 129.95 |
| 2002-07-25 | 128.71 |
| 2002-07-26 | 126.22 |
| 2002-07-29 | 127.77 |
| 2002-07-30 | 128.72 |
| 2002-07-31 | 128.57 |
| 2002-08-01 | 125.17 |
| 2002-08-02 | 124.54 |
| 2002-08-05 | 121.99 |
| 2002-08-06 | 121.65 |
| 2002-08-07 | 123.97 |
| 2002-08-08 | 126.15 |
| 2002-08-09 | 125.31 |
| 2002-08-12 | 123.06 |
| 2002-08-13 | 121.63 |
| 2002-08-14 | 125.03 |
| 2002-08-15 | 126.02 |
| 2002-08-16 | 126.67 |
| 2002-08-19 | 126.53 |
| 2002-08-20 | 126.72 |
| 2002-08-21 | 127.09 |
| 2002-08-22 | 128.06 |
| 2002-08-23 | 128.02 |
| 2002-08-26 | 127.71 |
| 2002-08-27 | 128.04 |
| 2002-08-28 | 127.76 |
| 2002-08-29 | 127.34 |
| 2002-08-30 | 128.58 |
| 2002-09-02 | . |
| 2002-09-03 | 127.00 |
| 2002-09-04 | 126.75 |
| 2002-09-05 | 126.58 |
| 2002-09-06 | 126.42 |
| 2002-09-09 | 126.91 |
| 2002-09-10 | 127.79 |
| 2002-09-11 | 128.57 |
| 2002-09-12 | 128.44 |
| 2002-09-13 | 126.56 |
| 2002-09-16 | 125.61 |
| 2002-09-17 | 126.49 |
| 2002-09-18 | 124.26 |
| 2002-09-19 | 120.16 |
| 2002-09-20 | 120.64 |
| 2002-09-23 | 117.05 |
| 2002-09-24 | 116.51 |
| 2002-09-25 | 117.00 |
| 2002-09-26 | 118.76 |
| 2002-09-27 | 117.58 |
| 2002-09-30 | 117.07 |
| 2002-10-01 | 117.70 |
| 2002-10-02 | 117.22 |
| 2002-10-03 | 118.69 |
| 2002-10-04 | 117.96 |
| 2002-10-07 | 115.10 |
| 2002-10-08 | 115.44 |
| 2002-10-09 | 113.00 |
| 2002-10-10 | 112.93 |
| 2002-10-11 | 113.90 |
| 2002-10-14 | 114.11 |
| 2002-10-15 | 117.23 |
| 2002-10-16 | 117.31 |
| 2002-10-17 | 118.07 |
| 2002-10-18 | 119.28 |
| 2002-10-21 | 119.63 |
| 2002-10-22 | 119.11 |
| 2002-10-23 | 120.19 |
| 2002-10-24 | 119.07 |
| 2002-10-25 | 119.62 |
| 2002-10-28 | 119.63 |
| 2002-10-29 | 118.42 |
| 2002-10-30 | 118.64 |
| 2002-10-31 | 119.43 |
| 2002-11-01 | 118.86 |
| 2002-11-04 | 118.92 |
| 2002-11-05 | 118.46 |
| 2002-11-06 | 119.56 |
| 2002-11-07 | 119.34 |
| 2002-11-08 | 120.15 |
| 2002-11-11 | 118.35 |
| 2002-11-12 | 117.63 |
| 2002-11-13 | 118.99 |
| 2002-11-14 | 120.27 |
| 2002-11-15 | 120.39 |
| 2002-11-18 | 119.62 |
| 2002-11-19 | 118.98 |
| 2002-11-20 | 119.67 |
| 2002-11-21 | 122.46 |
| 2002-11-22 | 122.56 |
| 2002-11-25 | 124.29 |
| 2002-11-26 | 124.84 |
| 2002-11-27 | 126.05 |
| 2002-11-28 | . |
| 2002-11-29 | 128.21 |
| 2002-12-02 | 128.64 |
| 2002-12-03 | 128.05 |
| 2002-12-04 | 126.50 |
| 2002-12-05 | 126.46 |
| 2002-12-06 | 126.07 |
| 2002-12-09 | 126.57 |
| 2002-12-10 | 126.00 |
| 2002-12-11 | 126.28 |
| 2002-12-12 | 126.20 |
| 2002-12-13 | 126.25 |
| 2002-12-16 | 125.71 |
| 2002-12-17 | 124.92 |
| 2002-12-18 | 125.78 |
| 2002-12-19 | 126.14 |
| 2002-12-20 | 126.12 |
| 2002-12-23 | 125.47 |
| 2002-12-24 | 124.75 |
| 2002-12-25 | . |
| 2002-12-26 | 124.71 |
| 2002-12-27 | 124.04 |
| 2002-12-30 | 123.31 |
| 2002-12-31 | 123.47 |
| 2003-01-01 | . |
| 2003-01-02 | 123.67 |
| 2003-01-03 | 124.50 |
| 2003-01-06 | 125.83 |
| 2003-01-07 | 124.56 |
| 2003-01-08 | 123.92 |
| 2003-01-09 | 123.18 |
| 2003-01-10 | 124.39 |
| 2003-01-13 | 124.99 |
| 2003-01-14 | 125.18 |
| 2003-01-15 | 126.68 |
| 2003-01-16 | 125.71 |
| 2003-01-17 | 123.82 |
| 2003-01-20 | . |
| 2003-01-21 | 121.75 |
| 2003-01-22 | 120.29 |
| 2003-01-23 | 121.48 |
| 2003-01-24 | 120.53 |
| 2003-01-27 | 117.91 |
| 2003-01-28 | 117.40 |
| 2003-01-29 | 117.58 |
| 2003-01-30 | 118.30 |
| 2003-01-31 | 119.73 |
| 2003-02-03 | 120.61 |
| 2003-02-04 | 120.75 |
| 2003-02-05 | 120.58 |
| 2003-02-06 | 119.43 |
| 2003-02-07 | 117.76 |
| 2003-02-10 | 116.98 |
| 2003-02-11 | 116.90 |
| 2003-02-12 | 117.55 |
| 2003-02-13 | 117.96 |
| 2003-02-14 | 117.89 |
| 2003-02-17 | . |
| 2003-02-18 | 120.40 |
| 2003-02-19 | 119.14 |
| 2003-02-20 | 119.48 |
| 2003-02-21 | 120.28 |
| 2003-02-24 | 120.72 |
| 2003-02-25 | 119.88 |
| 2003-02-26 | 120.09 |
| 2003-02-27 | 119.01 |
| 2003-02-28 | 118.63 |
| 2003-03-03 | 119.03 |
| 2003-03-04 | 117.37 |
| 2003-03-05 | 115.49 |
| 2003-03-06 | 115.53 |
| 2003-03-07 | 113.65 |
| 2003-03-10 | 112.65 |
| 2003-03-11 | 113.74 |
| 2003-03-12 | 114.73 |
| 2003-03-13 | 116.21 |
| 2003-03-14 | 115.70 |
| 2003-03-17 | 112.97 |
| 2003-03-18 | 114.94 |
| 2003-03-19 | 114.50 |
| 2003-03-20 | 116.03 |
| 2003-03-21 | 116.62 |
| 2003-03-24 | 115.33 |
| 2003-03-25 | 115.62 |
| 2003-03-26 | 115.96 |
| 2003-03-27 | 116.24 |
| 2003-03-28 | 116.37 |
| 2003-03-31 | 115.65 |
| 2003-04-01 | 115.56 |
| 2003-04-02 | 116.69 |
| 2003-04-03 | 116.79 |
| 2003-04-04 | 118.72 |
| 2003-04-07 | 120.62 |
| 2003-04-08 | 120.31 |
| 2003-04-09 | 120.18 |
| 2003-04-10 | 120.80 |
| 2003-04-11 | 121.67 |
| 2003-04-14 | 123.27 |
| 2003-04-15 | 125.55 |
| 2003-04-16 | 125.50 |
| 2003-04-17 | 126.44 |
| 2003-04-18 | . |
| 2003-04-21 | 127.08 |
| 2003-04-22 | 126.41 |
| 2003-04-23 | 126.79 |
| 2003-04-24 | 126.92 |
| 2003-04-25 | 124.76 |
| 2003-04-28 | 127.64 |
| 2003-04-29 | 131.20 |
| 2003-04-30 | 131.10 |
| 2003-05-01 | 131.33 |
| 2003-05-02 | 132.31 |
| 2003-05-05 | 133.57 |
| 2003-05-06 | 133.51 |
| 2003-05-07 | 135.98 |
| 2003-05-08 | 135.43 |
| 2003-05-09 | 137.29 |
| 2003-05-12 | 136.27 |
| 2003-05-13 | 135.95 |
| 2003-05-14 | 135.39 |
| 2003-05-15 | 135.71 |
| 2003-05-16 | 134.50 |
| 2003-05-19 | 133.41 |
| 2003-05-20 | 134.37 |
| 2003-05-21 | 135.38 |
| 2003-05-22 | 135.78 |
| 2003-05-23 | 137.43 |
| 2003-05-26 | . |
| 2003-05-27 | 137.89 |
| 2003-05-28 | 136.11 |
| 2003-05-29 | 136.78 |
| 2003-05-30 | 137.20 |
| 2003-06-02 | 139.69 |
| 2003-06-03 | 139.03 |
| 2003-06-04 | 138.95 |
| 2003-06-05 | 140.76 |
| 2003-06-06 | 141.34 |
| 2003-06-09 | 140.09 |
| 2003-06-10 | 140.61 |
| 2003-06-11 | 143.14 |
| 2003-06-12 | 144.98 |
| 2003-06-13 | 146.51 |
| 2003-06-16 | 145.99 |
| 2003-06-17 | 148.37 |
| 2003-06-18 | 147.79 |
| 2003-06-19 | 147.66 |
| 2003-06-20 | 148.06 |
| 2003-06-23 | 146.77 |
| 2003-06-24 | 146.02 |
| 2003-06-25 | 145.85 |
| 2003-06-26 | 145.97 |
| 2003-06-27 | 147.70 |
| 2003-06-30 | 146.70 |
| 2003-07-01 | 148.32 |
| 2003-07-02 | 150.47 |
| 2003-07-03 | 150.68 |
| 2003-07-04 | . |
| 2003-07-07 | 152.98 |
| 2003-07-08 | 152.12 |
| 2003-07-09 | 151.29 |
| 2003-07-10 | 150.38 |
| 2003-07-11 | 151.52 |
| 2003-07-14 | 153.06 |
| 2003-07-15 | 150.92 |
| 2003-07-16 | 149.30 |
| 2003-07-17 | 149.06 |
| 2003-07-18 | 148.81 |
| 2003-07-21 | 148.38 |
| 2003-07-22 | 149.17 |
| 2003-07-23 | 150.45 |
| 2003-07-24 | 152.17 |
| 2003-07-25 | 154.23 |
| 2003-07-28 | 155.71 |
| 2003-07-29 | 155.79 |
| 2003-07-30 | 156.45 |
| 2003-07-31 | 157.63 |
| 2003-08-01 | 157.50 |
| 2003-08-04 | 156.41 |
| 2003-08-05 | 153.93 |
| 2003-08-06 | 152.96 |
| 2003-08-07 | 155.83 |
| 2003-08-08 | 154.07 |
| 2003-08-11 | 153.45 |
| 2003-08-12 | 153.90 |
| 2003-08-13 | 154.95 |
| 2003-08-14 | 157.33 |
| 2003-08-15 | 156.93 |
| 2003-08-18 | 158.72 |
| 2003-08-19 | 157.14 |
| 2003-08-20 | 156.75 |
| 2003-08-21 | 156.97 |
| 2003-08-22 | 157.78 |
| 2003-08-25 | 156.57 |
| 2003-08-26 | 157.72 |
| 2003-08-27 | 159.33 |
| 2003-08-28 | 158.11 |
| 2003-08-29 | 158.65 |
| 2003-09-01 | . |
| 2003-09-02 | 159.42 |
| 2003-09-03 | 161.80 |
| 2003-09-04 | 162.11 |
| 2003-09-05 | 162.71 |
| 2003-09-08 | 161.09 |
| 2003-09-09 | 160.64 |
| 2003-09-10 | 161.91 |
| 2003-09-11 | 162.00 |
| 2003-09-12 | 161.81 |
| 2003-09-15 | 160.87 |
| 2003-09-16 | 160.78 |
| 2003-09-17 | 162.69 |
| 2003-09-18 | 162.64 |
| 2003-09-19 | 162.80 |
| 2003-09-22 | 163.62 |
| 2003-09-23 | 165.37 |
| 2003-09-24 | 165.39 |
| 2003-09-25 | 164.19 |
| 2003-09-26 | 163.12 |
| 2003-09-29 | 162.23 |
| 2003-09-30 | 163.58 |
| 2003-10-01 | 167.28 |
| 2003-10-02 | 166.51 |
| 2003-10-03 | 166.75 |
| 2003-10-06 | 165.50 |
| 2003-10-07 | 167.24 |
| 2003-10-08 | 167.49 |
| 2003-10-09 | 169.67 |
| 2003-10-10 | 171.14 |
| 2003-10-13 | 171.48 |
| 2003-10-14 | 170.98 |
| 2003-10-15 | 169.64 |
| 2003-10-16 | 169.71 |
| 2003-10-17 | 168.63 |
| 2003-10-20 | 168.54 |
| 2003-10-21 | 169.47 |
| 2003-10-22 | 170.17 |
| 2003-10-23 | 168.51 |
| 2003-10-24 | 169.33 |
| 2003-10-27 | 171.56 |
| 2003-10-28 | 171.73 |
| 2003-10-29 | 172.63 |
| 2003-10-30 | 175.86 |
| 2003-10-31 | 176.48 |
| 2003-11-03 | 179.58 |
| 2003-11-04 | 179.72 |
| 2003-11-05 | 180.40 |
| 2003-11-06 | 180.79 |
| 2003-11-07 | 183.68 |
| 2003-11-10 | 183.74 |
| 2003-11-11 | 184.15 |
| 2003-11-12 | 185.42 |
| 2003-11-13 | 187.33 |
| 2003-11-14 | 188.74 |
| 2003-11-17 | 185.01 |
| 2003-11-18 | 186.50 |
| 2003-11-19 | 183.35 |
| 2003-11-20 | 183.43 |
| 2003-11-21 | 183.24 |
| 2003-11-24 | 179.18 |
| 2003-11-25 | 181.11 |
| 2003-11-26 | 186.14 |
| 2003-11-27 | . |
| 2003-11-28 | 189.03 |
| 2003-12-01 | 191.34 |
| 2003-12-02 | 192.62 |
| 2003-12-03 | 194.72 |
| 2003-12-04 | 196.00 |
| 2003-12-05 | 195.18 |
| 2003-12-08 | 194.46 |
| 2003-12-09 | 195.30 |
| 2003-12-10 | 193.54 |
| 2003-12-11 | 194.98 |
| 2003-12-12 | 196.26 |
| 2003-12-15 | 196.96 |
| 2003-12-16 | 195.99 |
| 2003-12-17 | 194.37 |
| 2003-12-18 | 195.30 |
| 2003-12-19 | 193.37 |
| 2003-12-22 | 191.96 |
| 2003-12-23 | 193.61 |
| 2003-12-24 | 194.77 |
| 2003-12-25 | . |
| 2003-12-26 | 194.78 |
| 2003-12-29 | 196.55 |
| 2003-12-30 | 200.04 |
| 2003-12-31 | 199.96 |
| 2004-01-01 | . |
| 2004-01-02 | 206.38 |
| 2004-01-05 | 211.41 |
| 2004-01-06 | 209.03 |
| 2004-01-07 | 208.87 |
| 2004-01-08 | 206.98 |
| 2004-01-09 | 205.50 |
| 2004-01-12 | 203.40 |
| 2004-01-13 | 204.07 |
| 2004-01-14 | 201.57 |
| 2004-01-15 | 197.23 |
| 2004-01-16 | 198.60 |
| 2004-01-19 | . |
| 2004-01-20 | 199.17 |
| 2004-01-21 | 197.76 |
| 2004-01-22 | 198.80 |
| 2004-01-23 | 198.62 |
| 2004-01-26 | 199.93 |
| 2004-01-27 | 199.98 |
| 2004-01-28 | 200.95 |
| 2004-01-29 | 197.55 |
| 2004-01-30 | 197.73 |
| 2004-02-02 | 198.66 |
| 2004-02-03 | 200.35 |
| 2004-02-04 | 200.57 |
| 2004-02-05 | 200.07 |
| 2004-02-06 | 203.10 |
| 2004-02-09 | 204.71 |
| 2004-02-10 | 202.91 |
| 2004-02-11 | 205.08 |
| 2004-02-12 | 208.07 |
| 2004-02-13 | 207.66 |
| 2004-02-16 | . |
| 2004-02-17 | 208.37 |
| 2004-02-18 | 209.59 |
| 2004-02-19 | 208.08 |
| 2004-02-20 | 206.07 |
| 2004-02-23 | 204.63 |
| 2004-02-24 | 203.68 |
| 2004-02-25 | 204.37 |
| 2004-02-26 | 204.41 |
| 2004-02-27 | 206.21 |
| 2004-03-01 | 206.27 |
| 2004-03-02 | 207.32 |
| 2004-03-03 | 204.45 |
| 2004-03-04 | 205.47 |
| 2004-03-05 | 208.92 |
| 2004-03-08 | 209.25 |
| 2004-03-09 | 209.72 |
| 2004-03-10 | 207.89 |
| 2004-03-11 | 205.50 |
| 2004-03-12 | 204.23 |
| 2004-03-15 | 204.50 |
| 2004-03-16 | 203.53 |
| 2004-03-17 | 203.45 |
| 2004-03-18 | 205.73 |
| 2004-03-19 | 207.29 |
| 2004-03-22 | 206.84 |
| 2004-03-23 | 206.44 |
| 2004-03-24 | 207.84 |
| 2004-03-25 | 209.19 |
| 2004-03-26 | 209.71 |
| 2004-03-29 | 211.48 |
| 2004-03-30 | 212.39 |
| 2004-03-31 | 214.53 |
| 2004-04-01 | 215.11 |
| 2004-04-02 | 214.30 |
| 2004-04-05 | 217.63 |
| 2004-04-06 | 218.55 |
| 2004-04-07 | 219.68 |
| 2004-04-08 | 218.42 |
| 2004-04-09 | . |
| 2004-04-12 | 220.11 |
| 2004-04-13 | 216.92 |
| 2004-04-14 | 215.32 |
| 2004-04-15 | 214.68 |
| 2004-04-16 | 216.77 |
| 2004-04-19 | 214.65 |
| 2004-04-20 | 215.27 |
| 2004-04-21 | 211.63 |
| 2004-04-22 | 209.49 |
| 2004-04-23 | 211.55 |
| 2004-04-26 | 210.84 |
| 2004-04-27 | 211.84 |
| 2004-04-28 | 208.12 |
| 2004-04-29 | 204.69 |
| 2004-04-30 | 201.16 |
| 2004-05-03 | 201.20 |
| 2004-05-04 | 202.95 |
| 2004-05-05 | 202.09 |
| 2004-05-06 | 199.14 |
| 2004-05-07 | 198.25 |
| 2004-05-10 | 190.55 |
| 2004-05-11 | 192.39 |
| 2004-05-12 | 194.93 |
| 2004-05-13 | 192.62 |
| 2004-05-14 | 191.88 |
| 2004-05-17 | 190.55 |
| 2004-05-18 | 192.60 |
| 2004-05-19 | 195.64 |
| 2004-05-20 | 194.06 |
| 2004-05-21 | 195.70 |
| 2004-05-24 | 197.28 |
| 2004-05-25 | 198.39 |
| 2004-05-26 | 199.59 |
| 2004-05-27 | 201.82 |
| 2004-05-28 | 201.83 |
| 2004-05-31 | . |
| 2004-06-01 | 203.11 |
| 2004-06-02 | 202.48 |
| 2004-06-03 | 200.95 |
| 2004-06-04 | 201.99 |
| 2004-06-07 | 205.58 |
| 2004-06-08 | 206.08 |
| 2004-06-09 | 206.44 |
| 2004-06-10 | 205.88 |
| 2004-06-11 | . |
| 2004-06-14 | 201.54 |
| 2004-06-15 | 203.78 |
| 2004-06-16 | 204.38 |
| 2004-06-17 | 204.09 |
| 2004-06-18 | 205.72 |
| 2004-06-21 | 207.39 |
| 2004-06-22 | 207.32 |
| 2004-06-23 | 207.21 |
| 2004-06-24 | 208.95 |
| 2004-06-25 | 208.61 |
| 2004-06-28 | 210.78 |
| 2004-06-29 | 209.33 |
| 2004-06-30 | 211.53 |
| 2004-07-01 | 212.52 |
| 2004-07-02 | 213.51 |
| 2004-07-05 | . |
| 2004-07-06 | 211.64 |
| 2004-07-07 | 212.44 |
| 2004-07-08 | 211.84 |
| 2004-07-09 | 212.77 |
| 2004-07-12 | 213.37 |
| 2004-07-13 | 212.78 |
| 2004-07-14 | 212.31 |
| 2004-07-15 | 213.02 |
| 2004-07-16 | 215.77 |
| 2004-07-19 | 217.71 |
| 2004-07-20 | 216.92 |
| 2004-07-21 | 215.05 |
| 2004-07-22 | 214.33 |
| 2004-07-23 | 212.36 |
| 2004-07-26 | 212.51 |
| 2004-07-27 | 212.18 |
| 2004-07-28 | 213.01 |
| 2004-07-29 | 213.59 |
| 2004-07-30 | 214.86 |
| 2004-08-02 | 214.21 |
| 2004-08-03 | 214.83 |
| 2004-08-04 | 215.59 |
| 2004-08-05 | 216.43 |
| 2004-08-06 | 216.52 |
| 2004-08-09 | 217.36 |
| 2004-08-10 | 219.06 |
| 2004-08-11 | 217.15 |
| 2004-08-12 | 216.18 |
| 2004-08-13 | 214.77 |
| 2004-08-16 | 214.14 |
| 2004-08-17 | 215.61 |
| 2004-08-18 | 216.14 |
| 2004-08-19 | 215.95 |
| 2004-08-20 | 216.19 |
| 2004-08-23 | 215.09 |
| 2004-08-24 | 216.17 |
| 2004-08-25 | 217.21 |
| 2004-08-26 | 219.74 |
| 2004-08-27 | 218.97 |
| 2004-08-30 | 219.20 |
| 2004-08-31 | 220.48 |
| 2004-09-01 | 224.75 |
| 2004-09-02 | 228.13 |
| 2004-09-03 | 226.82 |
| 2004-09-06 | . |
| 2004-09-07 | 226.71 |
| 2004-09-08 | 227.14 |
| 2004-09-09 | 228.78 |
| 2004-09-10 | 229.96 |
| 2004-09-13 | 230.34 |
| 2004-09-14 | 230.84 |
| 2004-09-15 | 230.03 |
| 2004-09-16 | 230.92 |
| 2004-09-17 | 231.88 |
| 2004-09-20 | 233.36 |
| 2004-09-21 | 236.28 |
| 2004-09-22 | 235.45 |
| 2004-09-23 | 236.51 |
| 2004-09-24 | 236.09 |
| 2004-09-27 | 234.95 |
| 2004-09-28 | 236.30 |
| 2004-09-29 | 236.50 |
| 2004-09-30 | 236.30 |
| 2004-10-01 | 237.72 |
| 2004-10-04 | 240.79 |
| 2004-10-05 | 239.11 |
| 2004-10-06 | 239.25 |
| 2004-10-07 | 237.79 |
| 2004-10-08 | 238.19 |
| 2004-10-11 | 237.77 |
| 2004-10-12 | 234.78 |
| 2004-10-13 | 231.68 |
| 2004-10-14 | 231.29 |
| 2004-10-15 | 233.79 |
| 2004-10-18 | 236.07 |
| 2004-10-19 | 237.91 |
| 2004-10-20 | 236.91 |
| 2004-10-21 | 238.09 |
| 2004-10-22 | 240.26 |
| 2004-10-25 | 239.32 |
| 2004-10-26 | 238.14 |
| 2004-10-27 | 240.23 |
| 2004-10-28 | 244.01 |
| 2004-10-29 | 248.52 |
| 2004-11-01 | 248.64 |
| 2004-11-02 | 250.42 |
| 2004-11-03 | 255.70 |
| 2004-11-04 | 256.69 |
| 2004-11-05 | 257.03 |
| 2004-11-08 | 257.27 |
| 2004-11-09 | 255.48 |
| 2004-11-10 | 257.50 |
| 2004-11-11 | 257.50 |
| 2004-11-12 | 259.21 |
| 2004-11-15 | 259.22 |
| 2004-11-16 | 259.54 |
| 2004-11-17 | 261.43 |
| 2004-11-18 | 260.95 |
| 2004-11-19 | 261.49 |
| 2004-11-22 | 261.37 |
| 2004-11-23 | 261.37 |
| 2004-11-24 | 264.21 |
| 2004-11-25 | . |
| 2004-11-26 | 269.52 |
| 2004-11-29 | 272.76 |
| 2004-11-30 | 271.82 |
| 2004-12-01 | 273.03 |
| 2004-12-02 | 270.22 |
| 2004-12-03 | 270.11 |
| 2004-12-06 | 270.84 |
| 2004-12-07 | 268.38 |
| 2004-12-08 | 263.50 |
| 2004-12-09 | 263.40 |
| 2004-12-10 | 264.16 |
| 2004-12-13 | 266.79 |
| 2004-12-14 | 268.37 |
| 2004-12-15 | 270.83 |
| 2004-12-16 | 269.86 |
| 2004-12-17 | 270.22 |
| 2004-12-20 | 273.88 |
| 2004-12-21 | 274.89 |
| 2004-12-22 | 275.29 |
| 2004-12-23 | 277.34 |
| 2004-12-24 | . |
| 2004-12-27 | 277.73 |
| 2004-12-28 | 277.65 |
| 2004-12-29 | 278.03 |
| 2004-12-30 | 280.03 |
| 2004-12-31 | 282.20 |
| 2005-01-03 | 281.00 |
| 2005-01-04 | 274.64 |
| 2005-01-05 | 272.18 |
| 2005-01-06 | 264.72 |
| 2005-01-07 | 264.55 |
| 2005-01-10 | 268.00 |
| 2005-01-11 | 268.39 |
| 2005-01-12 | 268.02 |
| 2005-01-13 | 269.66 |
| 2005-01-14 | 269.29 |
| 2005-01-17 | . |
| 2005-01-18 | 266.77 |
| 2005-01-19 | 266.98 |
| 2005-01-20 | 262.97 |
| 2005-01-21 | 263.17 |
| 2005-01-24 | 267.11 |
| 2005-01-25 | 265.33 |
| 2005-01-26 | 269.12 |
| 2005-01-27 | 269.62 |
#2005-01-28| 268.27
#2005-01-31| 269.98
#2005-02-01| 268.50
#2005-02-02| 266.10
#2005-02-03| 265.44
#2005-02-04| 266.74
#2005-02-07| 266.33
#2005-02-08| 265.45
#2005-02-09| 266.12
#2005-02-10| 267.74
#2005-02-11| 269.82
#2005-02-14| 272.45
#2005-02-15| 272.67
#2005-02-16| 274.42
#2005-02-17| 275.12
#2005-02-18| 276.23
#2005-02-21| .
#2005-02-22| 281.48
#2005-02-23| 282.32
#2005-02-24| 283.91
#2005-02-25| 284.96
#2005-02-28| 288.22
#2005-03-01| 288.25
#2005-03-02| 287.62
#2005-03-03| 288.35
#2005-03-04| 290.59
#2005-03-07| 288.73
#2005-03-08| 290.42
#2005-03-09| 290.66
#2005-03-10| 288.99
#2005-03-11| 291.20
#2005-03-14| 287.63
#2005-03-15| 281.62
#2005-03-16| 280.24
#2005-03-17| 277.39
#2005-03-18| 278.65
#2005-03-21| 275.96
#2005-03-22| 274.96
#2005-03-23| 270.17
#2005-03-24| 267.72
#2005-03-25| .
#2005-03-28| 267.84
#2005-03-29| 264.32
#2005-03-30| 264.95
#2005-03-31| 268.59
#2005-04-01| 272.30
#2005-04-04| 267.71
#2005-04-05| 266.85
#2005-04-06| 267.35
#2005-04-07| 269.57
#2005-04-08| 270.58
#2005-04-11| 270.48
#2005-04-12| 269.28
#2005-04-13| 271.26
#2005-04-14| 267.30
#2005-04-15| 265.95
#2005-04-18| 263.59
#2005-04-19| 267.70
#2005-04-20| 268.82
#2005-04-21| 269.74
#2005-04-22| 270.61
#2005-04-25| 270.22
#2005-04-26| 271.80
#2005-04-27| 270.31
#2005-04-28| 269.03
#2005-04-29| 274.13
#2005-05-02| 274.74
#2005-05-03| 272.73
#2005-05-04| 278.10
#2005-05-05| 281.26
#2005-05-06| 283.00
#2005-05-09| 282.60
#2005-05-10| 280.07
#2005-05-11| 277.81
#2005-05-12| 275.75
#2005-05-13| 273.89
#2005-05-16| 272.69
#2005-05-17| 271.75
#2005-05-18| 271.51
#2005-05-19| 273.36
#2005-05-20| 272.73
#2005-05-23| 273.27
#2005-05-24| 273.22
#2005-05-25| 275.02
#2005-05-26| 275.29
#2005-05-27| 276.98
#2005-05-30| .
#2005-05-31| 272.68
#2005-06-01| 272.10
#2005-06-02| 276.14
#2005-06-03| 278.96
#2005-06-06| 280.14
#2005-06-07| 282.98
#2005-06-08| 282.98
#2005-06-09| 280.16
#2005-06-10| 281.83
#2005-06-13| 280.87
#2005-06-14| 281.29
#2005-06-15| 283.22
#2005-06-16| 284.43
#2005-06-17| 287.18
#2005-06-20| 286.51
#2005-06-21| 284.56
#2005-06-22| 286.21
#2005-06-23| 284.82
#2005-06-24| 283.63
#2005-06-27| 284.15
#2005-06-28| 283.85
#2005-06-29| 284.02
#2005-06-30| 283.03
#2005-07-01| 283.55
#2005-07-04| .
#2005-07-05| 282.01
#2005-07-06| 284.56
#2005-07-07| 282.63
#2005-07-08| 281.93
#2005-07-11| 287.22
#2005-07-12| 294.60
#2005-07-13| 292.58
#2005-07-14| 298.56
#2005-07-15| 297.42
#2005-07-18| 298.54
#2005-07-19| 300.35
#2005-07-20| 300.91
#2005-07-21| 304.59
#2005-07-22| 305.79
#2005-07-25| 307.59
#2005-07-26| 305.73
#2005-07-27| 308.68
#2005-07-28| 311.94
#2005-07-29| 313.53
#2005-08-01| 317.10
#2005-08-02| 320.44
#2005-08-03| 323.40
#2005-08-04| 323.83
#2005-08-05| 321.43
#2005-08-08| 322.59
#2005-08-09| 323.88
#2005-08-10| 327.67
#2005-08-11| 328.07
#2005-08-12| 327.92
#2005-08-15| 326.80
#2005-08-16| 321.16
#2005-08-17| 319.66
#2005-08-18| 317.34
#2005-08-19| 317.38
#2005-08-22| 323.45
#2005-08-23| 322.90
#2005-08-24| 319.03
#2005-08-25| 319.17
#2005-08-26| 319.14
#2005-08-29| 314.17
#2005-08-30| 311.83
#2005-08-31| 314.44
#2005-09-01| 320.13
#2005-09-02| 324.58
#2005-09-05| .
#2005-09-06| 325.92
#2005-09-07| 329.08
#2005-09-08| 329.46
#2005-09-09| 332.81
#2005-09-12| 331.89
#2005-09-13| 331.18
#2005-09-14| 334.30
#2005-09-15| 336.73
#2005-09-16| 336.59
#2005-09-19| 337.15
#2005-09-20| 337.66
#2005-09-21| 338.85
#2005-09-22| 336.01
#2005-09-23| 333.93
#2005-09-26| 334.31
#2005-09-27| 335.39
#2005-09-28| 336.84
#2005-09-29| 340.21
#2005-09-30| 342.57
#2005-10-03| 339.77
#2005-10-04| 340.26
#2005-10-05| 336.45
#2005-10-06| 331.06
#2005-10-07| 329.82
#2005-10-10| 331.58
#2005-10-11| 333.62
#2005-10-12| 329.97
#2005-10-13| 322.19
#2005-10-14| 322.89
#2005-10-17| 326.78
#2005-10-18| 324.80
#2005-10-19| 320.77
#2005-10-20| 321.44
#2005-10-21| 319.65
#2005-10-24| 323.36
#2005-10-25| 322.05
#2005-10-26| 324.31
#2005-10-27| 321.41
#2005-10-28| 321.45
#2005-10-31| 325.45
#2005-11-01| 329.37
#2005-11-02| 334.18
#2005-11-03| 338.89
#2005-11-04| 337.27
#2005-11-07| 337.71
#2005-11-08| 337.38
#2005-11-09| 338.88
#2005-11-10| 340.73
#2005-11-11| 341.02
#2005-11-14| 342.18
#2005-11-15| 341.37
#2005-11-16| 342.55
#2005-11-17| 345.96
#2005-11-18| 349.77
#2005-11-21| 352.13
#2005-11-22| 350.72
#2005-11-23| 357.75
#2005-11-24| .
#2005-11-25| 360.98
#2005-11-28| 357.51
#2005-11-29| 354.03
#2005-11-30| 356.36
#2005-12-01| 359.22
#2005-12-02| 361.30
#2005-12-05| 361.69
#2005-12-06| 369.09
#2005-12-07| 368.01
#2005-12-08| 366.19
#2005-12-09| 365.33
#2005-12-12| 369.23
#2005-12-13| 373.72
#2005-12-14| 373.55
#2005-12-15| 370.81
#2005-12-16| 370.51
#2005-12-19| 373.50
#2005-12-20| 372.47
#2005-12-21| 373.79
#2005-12-22| 375.25
#2005-12-23| 375.66
#2005-12-26| .
#2005-12-27| 376.42
#2005-12-28| 374.98
#2005-12-29| 380.91
#2005-12-30| 384.85
#2006-01-02| .
#2006-01-03| 392.23
#2006-01-04| 403.75
#2006-01-05| 408.04
#2006-01-06| 413.21
#2006-01-09| 417.74
#2006-01-10| 415.26
#2006-01-11| 417.34
#2006-01-12| 418.07
#2006-01-13| 416.92
#2006-01-16| .
#2006-01-17| 407.75
#2006-01-18| 402.05
#2006-01-19| 409.87
#2006-01-20| 407.68
#2006-01-23| 408.60
#2006-01-24| 416.23
#2006-01-25| 417.82
#2006-01-26| 421.69
#2006-01-27| 426.76
#2006-01-30| 425.63
#2006-01-31| 431.82
#2006-02-01| 432.15
#2006-02-02| 426.97
#2006-02-03| 419.89
#2006-02-06| 423.23
#2006-02-07| 419.87
#2006-02-08| 414.79
#2006-02-09| 421.33
#2006-02-10| 426.58
#2006-02-13| 420.27
#2006-02-14| 418.33
#2006-02-15| 420.58
#2006-02-16| 423.48
#2006-02-17| 428.65
#2006-02-20| .
#2006-02-21| 432.24
#2006-02-22| 432.51
#2006-02-23| 440.42
#2006-02-24| 439.54
#2006-02-27| 436.92
#2006-02-28| 433.21
#2006-03-01| 435.35
#2006-03-02| 435.66
#2006-03-03| 429.91
#2006-03-06| 427.99
#2006-03-07| 416.98
#2006-03-08| 414.26
#2006-03-09| 415.32
#2006-03-10| 417.43
#2006-03-13| 421.86
#2006-03-14| 423.45
#2006-03-15| 423.56
#2006-03-16| 426.02
#2006-03-17| 426.69
#2006-03-20| 427.93
#2006-03-21| 423.22
#2006-03-22| 423.35
#2006-03-23| 423.68
#2006-03-24| 427.01
#2006-03-27| 426.31
#2006-03-28| 420.51
#2006-03-29| 420.91
#2006-03-30| 427.51
#2006-03-31| 430.66
#2006-04-03| 437.69
#2006-04-04| 443.39
#2006-04-05| 445.00
#2006-04-06| 446.16
#2006-04-07| 439.78
#2006-04-10| 440.61
#2006-04-11| 439.17
#2006-04-12| 437.77
#2006-04-13| 439.70
#2006-04-14| .
#2006-04-17| 443.42
#2006-04-18| 447.16
#2006-04-19| 448.99
#2006-04-20| 446.33
#2006-04-21| 449.64
#2006-04-24| 448.01
#2006-04-25| 450.20
#2006-04-26| 450.67
#2006-04-27| 452.13
#2006-04-28| 455.10
#2006-05-01| 457.63
#2006-05-02| 459.65
#2006-05-03| 462.11
#2006-05-04| 462.60
#2006-05-05| 463.80
#2006-05-08| 469.02
#2006-05-09| 470.96
#2006-05-10| 474.44
#2006-05-11| 469.51
#2006-05-12| 455.49
#2006-05-15| 436.77
#2006-05-16| 439.33
#2006-05-17| 432.78
#2006-05-18| 421.21
#2006-05-19| 419.36
#2006-05-22| 409.50
#2006-05-23| 411.67
#2006-05-24| 402.48
#2006-05-25| 406.85
#2006-05-26| 414.50
#2006-05-29| .
#2006-05-30| 403.39
#2006-05-31| 400.66
#2006-06-01| 402.89
#2006-06-02| 407.55
#2006-06-05| 405.39
#2006-06-06| 397.03
#2006-06-07| 388.00
#2006-06-08| 374.89
#2006-06-09| 377.26
#2006-06-12| 374.20
#2006-06-13| 359.36
#2006-06-14| 366.33
#2006-06-15| 376.70
#2006-06-16| 382.83
#2006-06-19| 379.49
#2006-06-20| 373.12
#2006-06-21| 373.83
#2006-06-22| 369.60
#2006-06-23| 367.53
#2006-06-26| 362.88
#2006-06-27| 366.11
#2006-06-28| 367.64
#2006-06-29| 378.52
#2006-06-30| 394.01
#2006-07-03| 405.25
#2006-07-04| .
#2006-07-05| 392.45
#2006-07-06| 398.04
#2006-07-07| 401.32
#2006-07-10| 405.39
#2006-07-11| 402.58
#2006-07-12| 401.13
#2006-07-13| 389.85
#2006-07-14| 384.97
#2006-07-17| 379.24
#2006-07-18| 381.72
#2006-07-19| 391.02
#2006-07-20| 395.79
#2006-07-21| 395.19
#2006-07-24| 395.89
#2006-07-25| 399.41
#2006-07-26| 403.27
#2006-07-27| 408.47
#2006-07-28| 407.22
#2006-07-31| 407.99
#2006-08-01| 401.19
#2006-08-02| 405.00
#2006-08-03| 405.36
#2006-08-04| 411.95
#2006-08-07| 412.12
#2006-08-08| 414.73
#2006-08-09| 415.59
#2006-08-10| 412.40
#2006-08-11| 414.78
#2006-08-14| 412.94
#2006-08-15| 414.24
#2006-08-16| 424.88
#2006-08-17| 428.03
#2006-08-18| 422.25
#2006-08-21| 418.35
#2006-08-22| 416.70
#2006-08-23| 411.67
#2006-08-24| 408.95
#2006-08-25| 410.78
#2006-08-28| 412.80
#2006-08-29| 416.21
#2006-08-30| 419.89
#2006-08-31| 418.72
#2006-09-01| 417.44
#2006-09-04| .
#2006-09-05| 418.92
#2006-09-06| 415.46
#2006-09-07| 410.89
#2006-09-08| 411.64
#2006-09-11| 406.26
#2006-09-12| 413.88
#2006-09-13| 415.46
#2006-09-14| 416.84
#2006-09-15| 419.44
#2006-09-18| 422.92
#2006-09-19| 425.16
#2006-09-20| 424.07
#2006-09-21| 421.53
#2006-09-22| 417.06
#2006-09-25| 417.34
#2006-09-26| 420.41
#2006-09-27| 421.56
#2006-09-28| 422.67
#2006-09-29| 420.71
#2006-10-02| 421.39
#2006-10-03| 421.28
#2006-10-04| 422.71
#2006-10-05| 424.67
#2006-10-06| 424.04
#2006-10-09| 420.77
#2006-10-10| 425.62
#2006-10-11| 426.96
#2006-10-12| 431.80
#2006-10-13| 437.41
#2006-10-16| 438.10
#2006-10-17| 437.57
#2006-10-18| 442.76
#2006-10-19| 446.31
#2006-10-20| 448.74
#2006-10-23| 446.69
#2006-10-24| 448.26
#2006-10-25| 452.02
#2006-10-26| 454.46
#2006-10-27| 453.75
#2006-10-30| 447.90
#2006-10-31| 459.33
#2006-11-01| 464.34
#2006-11-02| 461.97
#2006-11-03| 464.94
#2006-11-06| 466.37
#2006-11-07| 469.14
#2006-11-08| 470.63
#2006-11-09| 471.90
#2006-11-10| 470.69
#2006-11-13| 470.47
#2006-11-14| 474.86
#2006-11-15| 473.04
#2006-11-16| 475.51
#2006-11-17| 471.43
#2006-11-20| 473.41
#2006-11-21| 474.68
#2006-11-22| 482.57
#2006-11-23| .
#2006-11-24| 487.47
#2006-11-27| 486.73
#2006-11-28| 484.05
#2006-11-29| 490.56
#2006-11-30| 494.05
#2006-12-01| 494.37
#2006-12-04| 494.06
#2006-12-05| 499.23
#2006-12-06| 500.19
#2006-12-07| 502.52
#2006-12-08| 502.24
#2006-12-11| 500.57
#2006-12-12| 499.65
#2006-12-13| 500.24
#2006-12-14| 505.32
#2006-12-15| 510.22
#2006-12-18| 512.14
#2006-12-19| 507.13
#2006-12-20| 512.24
#2006-12-21| 513.26
#2006-12-22| 515.26
#2006-12-25| .
#2006-12-26| 513.09
#2006-12-27| 520.98
#2006-12-28| 524.55
#2006-12-29| 525.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 524.10
#2007-01-04| 515.16
#2007-01-05| 508.61
#2007-01-08| 507.78
#2007-01-09| 507.87
#2007-01-10| 505.90
#2007-01-11| 512.44
#2007-01-12| 517.38
#2007-01-15| .
#2007-01-16| 525.85
#2007-01-17| 529.83
#2007-01-18| 530.70
#2007-01-19| 531.33
#2007-01-22| 535.56
#2007-01-23| 535.77
#2007-01-24| 543.71
#2007-01-25| 539.95
#2007-01-26| 533.75
#2007-01-29| 526.51
#2007-01-30| 531.24
#2007-01-31| 535.29
#2007-02-01| 541.55
#2007-02-02| 543.71
#2007-02-05| 543.77
#2007-02-06| 546.06
#2007-02-07| 545.96
#2007-02-08| 545.50
#2007-02-09| 544.33
#2007-02-12| 541.25
#2007-02-13| 547.42
#2007-02-14| 553.30
#2007-02-15| 553.28
#2007-02-16| 552.92
#2007-02-19| .
#2007-02-20| 551.37
#2007-02-21| 548.16
#2007-02-22| 551.80
#2007-02-23| 547.49
#2007-02-26| 544.96
#2007-02-27| 526.08
#2007-02-28| 524.33
#2007-03-01| 524.53
#2007-03-02| 522.58
#2007-03-05| 502.93
#2007-03-06| 513.34
#2007-03-07| 516.19
#2007-03-08| 526.22
#2007-03-09| 528.85
#2007-03-12| 529.80
#2007-03-13| 524.43
#2007-03-14| 517.94
#2007-03-15| 523.89
#2007-03-16| 523.95
#2007-03-19| 531.26
#2007-03-20| 536.63
#2007-03-21| 543.53
#2007-03-22| 548.04
#2007-03-23| 549.45
#2007-03-26| 545.75
#2007-03-27| 543.82
#2007-03-28| 535.81
#2007-03-29| 543.82
#2007-03-30| 548.25
#2007-04-02| 552.97
#2007-04-03| 562.48
#2007-04-04| 564.39
#2007-04-05| 564.98
#2007-04-06| .
#2007-04-09| 567.85
#2007-04-10| 566.59
#2007-04-11| 563.94
#2007-04-12| 567.43
#2007-04-13| 572.36
#2007-04-16| 580.54
#2007-04-17| 587.85
#2007-04-18| 589.01
#2007-04-19| 584.09
#2007-04-20| 592.20
#2007-04-23| 594.19
#2007-04-24| 592.55
#2007-04-25| 590.98
#2007-04-26| 589.86
#2007-04-27| 592.24
#2007-04-30| 592.26
#2007-05-01| 591.84
#2007-05-02| 596.42
#2007-05-03| 599.81
#2007-05-04| 605.98
#2007-05-07| 608.85
#2007-05-08| 606.86
#2007-05-09| 613.01
#2007-05-10| 607.27
#2007-05-11| 607.21
#2007-05-14| 602.26
#2007-05-15| 601.31
#2007-05-16| 609.66
#2007-05-17| 610.60
#2007-05-18| 613.56
#2007-05-21| 616.20
#2007-05-22| 612.53
#2007-05-23| 612.47
#2007-05-24| 603.97
#2007-05-25| 607.53
#2007-05-28| .
#2007-05-29| 605.88
#2007-05-30| 604.01
#2007-05-31| 614.53
#2007-06-01| 619.69
#2007-06-04| 617.05
#2007-06-05| 619.04
#2007-06-06| 610.94
#2007-06-07| 604.85
#2007-06-08| 595.82
#2007-06-11| 598.85
#2007-06-12| 599.76
#2007-06-13| 602.34
#2007-06-14| 614.89
#2007-06-15| 616.43
#2007-06-18| 620.51
#2007-06-19| 618.05
#2007-06-20| 616.76
#2007-06-21| 614.63
#2007-06-22| 610.13
#2007-06-25| 603.44
#2007-06-26| 598.43
#2007-06-27| 595.43
#2007-06-28| 605.85
#2007-06-29| 609.37
#2007-07-02| 616.04
#2007-07-03| 627.01
#2007-07-04| .
#2007-07-05| 630.44
#2007-07-06| 634.57
#2007-07-09| 642.00
#2007-07-10| 635.25
#2007-07-11| 628.85
#2007-07-12| 635.31
#2007-07-13| 640.83
#2007-07-16| 641.19
#2007-07-17| 640.96
#2007-07-18| 643.21
#2007-07-19| 649.58
#2007-07-20| 650.01
#2007-07-23| 654.69
#2007-07-24| 646.36
#2007-07-25| 637.32
#2007-07-26| 621.29
#2007-07-27| 610.15
#2007-07-30| 615.23
#2007-07-31| 618.93
#2007-08-01| 604.43
#2007-08-02| 607.27
#2007-08-03| 602.26
#2007-08-06| 591.85
#2007-08-07| 601.61
#2007-08-08| 616.90
#2007-08-09| 610.23
#2007-08-10| 586.63
#2007-08-13| 592.96
#2007-08-14| 581.37
#2007-08-15| 567.66
#2007-08-16| 534.06
#2007-08-17| 535.64
#2007-08-20| 549.72
#2007-08-21| 551.75
#2007-08-22| 565.86
#2007-08-23| 574.27
#2007-08-24| 578.94
#2007-08-27| 586.09
#2007-08-28| 578.52
#2007-08-29| 582.27
#2007-08-30| 588.73
#2007-08-31| 601.51
#2007-09-03| .
#2007-09-04| 607.87
#2007-09-05| 602.00
#2007-09-06| 602.34
#2007-09-07| 602.57
#2007-09-10| 594.55
#2007-09-11| 599.50
#2007-09-12| 602.16
#2007-09-13| 606.08
#2007-09-14| 609.17
#2007-09-17| 604.74
#2007-09-18| 610.05
#2007-09-19| 625.35
#2007-09-20| 627.45
#2007-09-21| 625.43
#2007-09-24| 624.31
#2007-09-25| 624.74
#2007-09-26| 628.97
#2007-09-27| 641.66
#2007-09-28| 639.09
#2007-10-01| 646.98
#2007-10-02| 650.85
#2007-10-03| 652.56
#2007-10-04| 652.43
#2007-10-05| 663.47
#2007-10-08| 668.24
#2007-10-09| 675.25
#2007-10-10| 684.34
#2007-10-11| 690.39
#2007-10-12| 691.29
#2007-10-15| 690.33
#2007-10-16| 677.61
#2007-10-17| 682.78
#2007-10-18| 688.95
#2007-10-19| 682.78
#2007-10-22| 674.33
#2007-10-23| 685.08
#2007-10-24| 683.81
#2007-10-25| 694.14
#2007-10-26| 709.57
#2007-10-29| 715.99
#2007-10-30| 712.31
#2007-10-31| 711.02
#2007-11-01| 710.88
#2007-11-02| 698.56
#2007-11-05| 697.94
#2007-11-06| 703.98
#2007-11-07| 694.13
#2007-11-08| 678.75
#2007-11-09| 682.81
#2007-11-12| 666.73
#2007-11-13| 670.24
#2007-11-14| 683.77
#2007-11-15| 674.72
#2007-11-16| 672.39
#2007-11-19| 664.44
#2007-11-20| 661.98
#2007-11-21| 640.47
#2007-11-22| .
#2007-11-23| 629.05
#2007-11-26| 624.72
#2007-11-27| 618.06
#2007-11-28| 634.33
#2007-11-29| 647.55
#2007-11-30| 654.39
#2007-12-03| 658.63
#2007-12-04| 660.70
#2007-12-05| 671.38
#2007-12-06| 678.14
#2007-12-07| 677.66
#2007-12-10| 676.94
#2007-12-11| 673.12
#2007-12-12| 669.62
#2007-12-13| 660.68
#2007-12-14| 655.38
#2007-12-17| 635.06
#2007-12-18| 636.07
#2007-12-19| 634.74
#2007-12-20| 631.67
#2007-12-21| 640.61
#2007-12-24| 650.47
#2007-12-25| .
#2007-12-26| 654.88
#2007-12-27| 660.17
#2007-12-28| 661.96
#2007-12-31| 659.06
#2008-01-01| .
#2008-01-02| 651.14
#2008-01-03| 647.67
#2008-01-04| 641.49
#2008-01-07| 631.40
#2008-01-08| 634.59
#2008-01-09| 637.01
#2008-01-10| 640.76
#2008-01-11| 633.38
#2008-01-14| 631.29
#2008-01-15| 620.59
#2008-01-16| 598.24
#2008-01-17| 589.60
#2008-01-18| 586.67
#2008-01-21| .
#2008-01-22| 561.78
#2008-01-23| 563.53
#2008-01-24| 581.45
#2008-01-25| 584.30
#2008-01-28| 573.61
#2008-01-29| 582.24
#2008-01-30| 580.50
#2008-01-31| 579.72
#2008-02-01| 588.17
#2008-02-04| 596.31
#2008-02-05| 581.25
#2008-02-06| 576.33
#2008-02-07| 571.37
#2008-02-08| 571.87
#2008-02-11| 569.91
#2008-02-12| 581.36
#2008-02-13| 587.52
#2008-02-14| 595.34
#2008-02-15| 587.62
#2008-02-18| .
#2008-02-19| 600.03
#2008-02-20| 594.90
#2008-02-21| 597.66
#2008-02-22| 598.09
#2008-02-25| 605.34
#2008-02-26| 609.32
#2008-02-27| 618.16
#2008-02-28| 619.53
#2008-02-29| 608.92
#2008-03-03| 606.42
#2008-03-04| 607.80
#2008-03-05| 606.91
#2008-03-06| 599.92
#2008-03-07| 591.46
#2008-03-10| 575.63
#2008-03-11| 589.33
#2008-03-12| 594.23
#2008-03-13| 585.22
#2008-03-14| 578.70
#2008-03-17| 556.48
#2008-03-18| 565.00
#2008-03-19| 566.53
#2008-03-20| 561.70
#2008-03-21| .
#2008-03-24| 572.03
#2008-03-25| 583.51
#2008-03-26| 585.42
#2008-03-27| 586.09
#2008-03-28| 586.20
#2008-03-31| 589.25
#2008-04-01| 597.29
#2008-04-02| 603.27
#2008-04-03| 603.64
#2008-04-04| 606.06
#2008-04-07| 612.83
#2008-04-08| 607.90
#2008-04-09| 606.01
#2008-04-10| 606.73
#2008-04-11| 604.84
#2008-04-14| 597.63
#2008-04-15| 601.51
#2008-04-16| 609.43
#2008-04-17| 614.59
#2008-04-18| 612.52
#2008-04-21| 612.11
#2008-04-22| 611.60
#2008-04-23| 614.63
#2008-04-24| 616.08
#2008-04-25| 621.08
#2008-04-28| 619.74
#2008-04-29| 610.78
#2008-04-30| 616.21
#2008-05-01| 616.01
#2008-05-02| 627.60
#2008-05-05| 629.54
#2008-05-06| 630.83
#2008-05-07| 622.84
#2008-05-08| 613.93
#2008-05-09| 610.20
#2008-05-12| 612.69
#2008-05-13| 615.33
#2008-05-14| 611.71
#2008-05-15| 621.73
#2008-05-16| 629.00
#2008-05-19| 631.53
#2008-05-20| 625.35
#2008-05-21| 620.84
#2008-05-22| 615.50
#2008-05-23| 612.48
#2008-05-26| .
#2008-05-27| 608.74
#2008-05-28| 615.93
#2008-05-29| 621.88
#2008-05-30| 625.06
#2008-06-02| 619.69
#2008-06-03| 615.77
#2008-06-04| 610.41
#2008-06-05| 613.38
#2008-06-06| 608.50
#2008-06-09| 600.23
#2008-06-10| 590.86
#2008-06-11| 582.05
#2008-06-12| 575.00
#2008-06-13| 576.23
#2008-06-16| 575.66
#2008-06-17| 578.00
#2008-06-18| 574.98
#2008-06-19| 572.36
#2008-06-20| 562.92
#2008-06-23| 554.56
#2008-06-24| 552.16
#2008-06-25| 556.65
#2008-06-26| 552.57
#2008-06-27| 545.77
#2008-06-30| 548.78
#2008-07-01| 540.41
#2008-07-02| 536.22
#2008-07-03| 527.71
#2008-07-04| .
#2008-07-07| 524.78
#2008-07-08| 520.81
#2008-07-09| 522.82
#2008-07-10| 521.98
#2008-07-11| 523.03
#2008-07-14| 521.99
#2008-07-15| 513.38
#2008-07-16| 522.19
#2008-07-17| 527.92
#2008-07-18| 531.07
#2008-07-21| 534.15
#2008-07-22| 539.00
#2008-07-23| 552.49
#2008-07-24| 555.26
#2008-07-25| 553.40
#2008-07-28| 551.27
#2008-07-29| 549.53
#2008-07-30| 553.07
#2008-07-31| 558.26
#2008-08-01| 555.46
#2008-08-04| 549.80
#2008-08-05| 547.97
#2008-08-06| 555.63
#2008-08-07| 555.21
#2008-08-08| 547.04
#2008-08-11| 552.43
#2008-08-12| 547.42
#2008-08-13| 538.40
#2008-08-14| 541.21
#2008-08-15| 538.11
#2008-08-18| 538.68
#2008-08-19| 530.07
#2008-08-20| 531.93
#2008-08-21| 528.86
#2008-08-22| 531.81
#2008-08-25| 528.33
#2008-08-26| 520.99
#2008-08-27| 524.06
#2008-08-28| 529.12
#2008-08-29| 529.67
#2008-09-01| .
#2008-09-02| 521.65
#2008-09-03| 519.60
#2008-09-04| 511.45
#2008-09-05| 502.15
#2008-09-08| 516.08
#2008-09-09| 503.55
#2008-09-10| 503.30
#2008-09-11| 492.68
#2008-09-12| 499.35
#2008-09-15| 486.28
#2008-09-16| 468.47
#2008-09-17| 461.78
#2008-09-18| 453.76
#2008-09-19| 482.08
#2008-09-22| 482.77
#2008-09-23| 466.89
#2008-09-24| 461.68
#2008-09-25| 465.24
#2008-09-26| 466.24
#2008-09-29| 441.97
#2008-09-30| 450.28
#2008-10-01| 451.14
#2008-10-02| 433.10
#2008-10-03| 426.24
#2008-10-06| 380.36
#2008-10-07| 370.54
#2008-10-08| 339.05
#2008-10-09| 345.01
#2008-10-10| 330.10
#2008-10-13| 358.12
#2008-10-14| 376.37
#2008-10-15| 354.59
#2008-10-16| 326.09
#2008-10-17| 327.70
#2008-10-20| 336.51
#2008-10-21| 328.19
#2008-10-22| 302.69
#2008-10-23| 293.94
#2008-10-24| 279.26
#2008-10-27| 271.52
#2008-10-28| 288.25
#2008-10-29| 305.38
#2008-10-30| 328.44
#2008-10-31| 333.94
#2008-11-03| 341.94
#2008-11-04| 359.96
#2008-11-05| 354.98
#2008-11-06| 333.29
#2008-11-07| 332.36
#2008-11-10| 336.61
#2008-11-11| 325.62
#2008-11-12| 311.97
#2008-11-13| 313.61
#2008-11-14| 319.87
#2008-11-17| 315.04
#2008-11-18| 307.12
#2008-11-19| 303.14
#2008-11-20| 289.89
#2008-11-21| 289.57
#2008-11-24| 303.86
#2008-11-25| 314.49
#2008-11-26| 317.75
#2008-11-27| .
#2008-11-28| 321.71
#2008-12-01| 315.41
#2008-12-02| 311.16
#2008-12-03| 313.08
#2008-12-04| 311.35
#2008-12-05| 306.84
#2008-12-08| 322.43
#2008-12-09| 323.14
#2008-12-10| 330.75
#2008-12-11| 339.65
#2008-12-12| 332.64
#2008-12-15| 334.27
#2008-12-16| 339.06
#2008-12-17| 351.87
#2008-12-18| 357.71
#2008-12-19| 352.99
#2008-12-22| 349.62
#2008-12-23| 347.77
#2008-12-24| 347.15
#2008-12-25| .
#2008-12-26| 346.37
#2008-12-29| 352.46
#2008-12-30| 357.82
#2008-12-31| 357.52
#2009-01-01| .
#2009-01-02| 358.67
#2009-01-05| 364.02
#2009-01-06| 366.23
#2009-01-07| 358.40
#2009-01-08| 348.81
#2009-01-09| 345.39
#2009-01-12| 339.15
#2009-01-13| 337.42
#2009-01-14| 330.02
#2009-01-15| 321.29
#2009-01-16| 327.45
#2009-01-19| .
#2009-01-20| 318.53
#2009-01-21| 318.57
#2009-01-22| 318.52
#2009-01-23| 313.42
#2009-01-26| 317.29
#2009-01-27| 319.09
#2009-01-28| 324.93
#2009-01-29| 321.06
#2009-01-30| 318.06
#2009-02-02| 312.62
#2009-02-03| 314.17
#2009-02-04| 317.10
#2009-02-05| 316.56
#2009-02-06| 326.00
#2009-02-09| 328.58
#2009-02-10| 323.24
#2009-02-11| 317.93
#2009-02-12| 315.55
#2009-02-13| 319.80
#2009-02-16| .
#2009-02-17| 303.88
#2009-02-18| 301.55
#2009-02-19| 303.47
#2009-02-20| 293.82
#2009-02-23| 294.61
#2009-02-24| 294.22
#2009-02-25| 295.63
#2009-02-26| 297.78
#2009-02-27| 291.50
#2009-03-02| 278.89
#2009-03-03| 278.60
#2009-03-04| 284.62
#2009-03-05| 281.93
#2009-03-06| 280.84
#2009-03-09| 279.22
#2009-03-10| 290.20
#2009-03-11| 297.14
#2009-03-12| 303.27
#2009-03-13| 310.32
#2009-03-16| 317.79
#2009-03-17| 320.35
#2009-03-18| 323.60
#2009-03-19| 332.77
#2009-03-20| 330.99
#2009-03-23| 337.97
#2009-03-24| 339.74
#2009-03-25| 343.93
#2009-03-26| 345.91
#2009-03-27| 342.69
#2009-03-30| 330.73
#2009-03-31| 335.08
#2009-04-01| 342.18
#2009-04-02| 360.01
#2009-04-03| 364.79
#2009-04-06| 371.12
#2009-04-07| 366.98
#2009-04-08| 366.98
#2009-04-09| 377.97
#2009-04-10| .
#2009-04-13| 386.26
#2009-04-14| 386.48
#2009-04-15| 384.01
#2009-04-16| 391.74
#2009-04-17| 389.23
#2009-04-20| 384.58
#2009-04-21| 383.44
#2009-04-22| 390.40
#2009-04-23| 393.70
#2009-04-24| 401.36
#2009-04-27| 390.63
#2009-04-28| 386.52
#2009-04-29| 396.49
#2009-04-30| 405.21
#2009-05-01| 404.78
#2009-05-04| 428.55
#2009-05-05| 430.04
#2009-05-06| 433.30
#2009-05-07| 438.00
#2009-05-08| 444.39
#2009-05-11| 442.89
#2009-05-12| 438.90
#2009-05-13| 435.27
#2009-05-14| 432.40
#2009-05-15| 438.87
#2009-05-18| 447.32
#2009-05-19| 454.93
#2009-05-20| 457.77
#2009-05-21| 447.83
#2009-05-22| 452.22
#2009-05-25| .
#2009-05-26| 450.23
#2009-05-27| 453.16
#2009-05-28| 461.00
#2009-05-29| 470.20
#2009-06-01| 482.95
#2009-06-02| 478.97
#2009-06-03| 473.28
#2009-06-04| 475.51
#2009-06-05| 478.04
#2009-06-08| 467.89
#2009-06-09| 466.75
#2009-06-10| 472.56
#2009-06-11| 475.34
#2009-06-12| 475.52
#2009-06-15| 470.70
#2009-06-16| 471.23
#2009-06-17| 465.32
#2009-06-18| 467.23
#2009-06-19| 470.12
#2009-06-22| 461.02
#2009-06-23| 457.64
#2009-06-24| 467.41
#2009-06-25| 473.17
#2009-06-26| 478.99
#2009-06-29| 479.83
#2009-06-30| 482.81
#2009-07-01| 487.65
#2009-07-02| 484.37
#2009-07-03| .
#2009-07-06| 478.02
#2009-07-07| 477.97
#2009-07-08| 472.34
#2009-07-09| 472.51
#2009-07-10| 472.62
#2009-07-13| 468.13
#2009-07-14| 474.49
#2009-07-15| 489.57
#2009-07-16| 493.38
#2009-07-17| 497.08
#2009-07-20| 509.58
#2009-07-21| 513.79
#2009-07-22| 514.95
#2009-07-23| 522.23
#2009-07-24| 523.61
#2009-07-27| 528.66
#2009-07-28| 529.94
#2009-07-29| 526.40
#2009-07-30| 530.51
#2009-07-31| 537.38
#2009-08-03| 550.47
#2009-08-04| 548.92
#2009-08-05| 546.41
#2009-08-06| 540.77
#2009-08-07| 541.85
#2009-08-10| 544.52
#2009-08-11| 535.96
#2009-08-12| 534.98
#2009-08-13| 539.29
#2009-08-14| 537.29
#2009-08-17| 520.86
#2009-08-18| 525.86
#2009-08-19| 526.46
#2009-08-20| 535.99
#2009-08-21| 542.50
#2009-08-24| 543.35
#2009-08-25| 538.82
#2009-08-26| 538.27
#2009-08-27| 535.19
#2009-08-28| 540.12
#2009-08-31| 536.70
#2009-09-01| 532.62
#2009-09-02| 524.77
#2009-09-03| 533.13
#2009-09-04| 542.53
#2009-09-07| .
#2009-09-08| 550.87
#2009-09-09| 552.28
#2009-09-10| 556.18
#2009-09-11| 568.43
#2009-09-14| 563.53
#2009-09-15| 566.17
#2009-09-16| 575.60
#2009-09-17| 581.89
#2009-09-18| 584.34
#2009-09-21| 580.69
#2009-09-22| 580.86
#2009-09-23| 576.83
#2009-09-24| 575.63
#2009-09-25| 578.29
#2009-09-28| 577.51
#2009-09-29| 583.91
#2009-09-30| 583.06
#2009-10-01| 576.75
#2009-10-02| 574.96
#2009-10-05| 581.91
#2009-10-06| 591.65
#2009-10-07| 592.85
#2009-10-08| 600.42
#2009-10-09| 603.30
#2009-10-12| 608.49
#2009-10-13| 611.73
#2009-10-14| 615.92
#2009-10-15| 614.35
#2009-10-16| 608.17
#2009-10-19| 612.05
#2009-10-20| 611.40
#2009-10-21| 610.81
#2009-10-22| 607.36
#2009-10-23| 612.65
#2009-10-26| 609.14
#2009-10-27| 600.93
#2009-10-28| 586.56
#2009-10-29| 591.65
#2009-10-30| 590.14
#2009-11-02| 588.00
#2009-11-03| 583.06
#2009-11-04| 592.55
#2009-11-05| 591.54
#2009-11-06| 595.53
#2009-11-09| 608.80
#2009-11-10| 611.30
#2009-11-11| 618.81
#2009-11-12| 615.14
#2009-11-13| 620.46
#2009-11-16| 636.14
#2009-11-17| 632.23
#2009-11-18| 632.57
#2009-11-19| 628.00
#2009-11-20| 625.16
#2009-11-23| 634.73
#2009-11-24| 636.43
#2009-11-25| 643.36
#2009-11-26| .
#2009-11-27| 626.62
#2009-11-30| 634.49
#2009-12-01| 648.78
#2009-12-02| 656.62
#2009-12-03| 659.26
#2009-12-04| 661.61
#2009-12-07| 663.87
#2009-12-08| 660.02
#2009-12-09| 653.95
#2009-12-10| 654.17
#2009-12-11| 657.22
#2009-12-14| 666.43
#2009-12-15| 667.31
#2009-12-16| 665.89
#2009-12-17| 653.36
#2009-12-18| 650.20
#2009-12-21| 645.15
#2009-12-22| 649.34
#2009-12-23| 657.17
#2009-12-24| 662.17
#2009-12-25| .
#2009-12-28| 666.93
#2009-12-29| 669.98
#2009-12-30| 673.21
#2009-12-31| 674.36
#2010-01-01| .
#2010-01-04| 685.49
#2010-01-05| 687.21
#2010-01-06| 689.19
#2010-01-07| 685.04
#2010-01-08| 686.18
#2010-01-11| 691.42
#2010-01-12| 692.13
#2010-01-13| 685.79
#2010-01-14| 686.57
#2010-01-15| 685.91
#2010-01-18| .
#2010-01-19| 688.94
#2010-01-20| 681.20
#2010-01-21| 666.46
#2010-01-22| 653.54
#2010-01-25| 654.47
#2010-01-26| 646.86
#2010-01-27| 640.77
#2010-01-28| 646.40
#2010-01-29| 646.53
#2010-02-01| 646.36
#2010-02-02| 651.41
#2010-02-03| 657.64
#2010-02-04| 642.61
#2010-02-05| 626.23
#2010-02-08| 624.83
#2010-02-09| 633.02
#2010-02-10| 637.71
#2010-02-11| 642.64
#2010-02-12| 645.18
#2010-02-15| .
#2010-02-16| 652.72
#2010-02-17| 661.84
#2010-02-18| 665.64
#2010-02-19| 660.22
#2010-02-22| 664.48
#2010-02-23| 662.19
#2010-02-24| 660.07
#2010-02-25| 656.41
#2010-02-26| 668.81
#2010-03-01| 676.37
#2010-03-02| 684.38
#2010-03-03| 688.15
#2010-03-04| 683.61
#2010-03-05| 690.65
#2010-03-08| 699.45
#2010-03-09| 698.18
#2010-03-10| 703.20
#2010-03-11| 701.61
#2010-03-12| 703.62
#2010-03-15| 698.50
#2010-03-16| 704.01
#2010-03-17| 710.49
#2010-03-18| 710.68
#2010-03-19| 706.62
#2010-03-22| 703.68
#2010-03-23| 706.68
#2010-03-24| 702.10
#2010-03-25| 704.29
#2010-03-26| 704.75
#2010-03-29| 706.65
#2010-03-30| 708.25
#2010-03-31| 708.64
#2010-04-01| 719.08
#2010-04-02| .
#2010-04-05| 721.68
#2010-04-06| 727.80
#2010-04-07| 735.54
#2010-04-08| 729.04
#2010-04-09| 732.61
#2010-04-12| 733.81
#2010-04-13| 728.39
#2010-04-14| 736.00
#2010-04-15| 736.44
#2010-04-16| 723.61
#2010-04-19| 713.85
#2010-04-20| 724.40
#2010-04-21| 727.23
#2010-04-22| 724.20
#2010-04-23| 727.38
#2010-04-26| 734.31
#2010-04-27| 722.29
#2010-04-28| 713.84
#2010-04-29| 718.67
#2010-04-30| 719.95
#2010-05-03| 720.28
#2010-05-04| 709.03
#2010-05-05| 695.73
#2010-05-06| 677.93
#2010-05-07| 660.75
#2010-05-10| 693.47
#2010-05-11| 694.47
#2010-05-12| 703.20
#2010-05-13| 706.04
#2010-05-14| 690.57
#2010-05-17| 681.74
#2010-05-18| 679.95
#2010-05-19| 664.58
#2010-05-20| 639.96
#2010-05-21| 645.70
#2010-05-24| 649.47
#2010-05-25| 628.79
#2010-05-26| 660.73
#2010-05-27| 672.31
#2010-05-28| 678.52
#2010-05-31| .
#2010-06-01| 672.94
#2010-06-02| 677.80
#2010-06-03| 686.26
#2010-06-04| 678.59
#2010-06-07| 666.65
#2010-06-08| 671.36
#2010-06-09| 678.89
#2010-06-10| 689.31
#2010-06-11| 697.92
#2010-06-14| 709.49
#2010-06-15| 715.86
#2010-06-16| 720.82
#2010-06-17| 726.98
#2010-06-18| 733.79
#2010-06-21| 744.00
#2010-06-22| 741.25
#2010-06-23| 737.87
#2010-06-24| 729.23
#2010-06-25| 727.15
#2010-06-28| 731.28
#2010-06-29| 713.80
#2010-06-30| 708.28
#2010-07-01| 702.27
#2010-07-02| 705.89
#2010-07-05| .
#2010-07-06| 716.52
#2010-07-07| 722.67
#2010-07-08| 727.76
#2010-07-09| 730.76
#2010-07-12| 728.88
#2010-07-13| 738.43
#2010-07-14| 745.20
#2010-07-15| 745.36
#2010-07-16| 744.55
#2010-07-19| 741.60
#2010-07-20| 745.96
#2010-07-21| 755.87
#2010-07-22| 762.44
#2010-07-23| 768.04
#2010-07-26| 769.97
#2010-07-27| 771.72
#2010-07-28| 770.08
#2010-07-29| 775.03
#2010-07-30| 775.64
#2010-08-02| 787.10
#2010-08-03| 781.13
#2010-08-04| 782.07
#2010-08-05| 783.00
#2010-08-06| 780.22
#2010-08-09| 786.20
#2010-08-10| 779.08
#2010-08-11| 768.06
#2010-08-12| 766.21
#2010-08-13| 767.78
#2010-08-16| 772.98
#2010-08-17| 781.68
#2010-08-18| 783.63
#2010-08-19| 782.55
#2010-08-20| 780.51
#2010-08-23| 779.40
#2010-08-24| 774.73
#2010-08-25| 763.10
#2010-08-26| 765.80
#2010-08-27| 771.85
#2010-08-30| 775.53
#2010-08-31| 783.36
#2010-09-01| 800.47
#2010-09-02| 805.98
#2010-09-03| 812.12
#2010-09-06| .
#2010-09-07| 806.66
#2010-09-08| 811.01
#2010-09-09| 820.77
#2010-09-10| 824.25
#2010-09-13| 834.47
#2010-09-14| 838.65
#2010-09-15| 840.32
#2010-09-16| 838.51
#2010-09-17| 841.29
#2010-09-20| 847.21
#2010-09-21| 846.98
#2010-09-22| 851.38
#2010-09-23| 850.12
#2010-09-24| 859.54
#2010-09-27| 869.41
#2010-09-28| 872.32
#2010-09-29| 877.40
#2010-09-30| 887.72
#2010-10-01| 893.73
#2010-10-04| 889.97
#2010-10-05| 897.69
#2010-10-06| 902.03
#2010-10-07| 897.93
#2010-10-08| 894.26
#2010-10-11| 900.30
#2010-10-12| 897.58
#2010-10-13| 910.90
#2010-10-14| 913.73
#2010-10-15| 906.46
#2010-10-18| 908.57
#2010-10-19| 897.33
#2010-10-20| 902.66
#2010-10-21| 910.94
#2010-10-22| 914.80
#2010-10-25| 918.60
#2010-10-26| 912.65
#2010-10-27| 904.79
#2010-10-28| 918.08
#2010-10-29| 928.24
#2010-11-01| 936.34
#2010-11-02| 942.84
#2010-11-03| 947.89
#2010-11-04| 955.71
#2010-11-05| 956.52
#2010-11-08| 951.02
#2010-11-09| 953.86
#2010-11-10| 946.83
#2010-11-11| 942.89
#2010-11-12| 932.64
#2010-11-15| 930.42
#2010-11-16| 919.39
#2010-11-17| 916.84
#2010-11-18| 931.42
#2010-11-19| 936.59
#2010-11-22| 939.59
#2010-11-23| 918.72
#2010-11-24| 923.90
#2010-11-25| .
#2010-11-26| 919.61
#2010-11-29| 912.76
#2010-11-30| 911.70
#2010-12-01| 927.54
#2010-12-02| 938.35
#2010-12-03| 942.53
#2010-12-06| 946.03
#2010-12-07| 944.90
#2010-12-08| 933.62
#2010-12-09| 933.45
#2010-12-10| 927.94
#2010-12-13| 931.44
#2010-12-14| 934.66
#2010-12-15| 930.97
#2010-12-16| 926.28
#2010-12-17| 927.43
#2010-12-20| 923.32
#2010-12-21| 931.82
#2010-12-22| 931.91
#2010-12-23| 937.40
#2010-12-24| .
#2010-12-27| 933.74
#2010-12-28| 932.54
#2010-12-29| 942.86
#2010-12-30| 948.23
#2010-12-31| 953.24
#2011-01-03| 960.21
#2011-01-04| 954.06
#2011-01-05| 951.27
#2011-01-06| 945.95
#2011-01-07| 945.39
#2011-01-10| 932.32
#2011-01-11| 930.37
#2011-01-12| 939.46
#2011-01-13| 938.67
#2011-01-14| 932.60
#2011-01-17| .
#2011-01-18| 922.71
#2011-01-19| 915.73
#2011-01-20| 902.17
#2011-01-21| 899.86
#2011-01-24| 900.03
#2011-01-25| 900.43
#2011-01-26| 903.41
#2011-01-27| 903.78
#2011-01-28| 884.18
#2011-01-31| 876.75
#2011-02-01| 886.24
#2011-02-02| 889.81
#2011-02-03| 880.13
#2011-02-04| 879.13
#2011-02-07| 876.81
#2011-02-08| 879.07
#2011-02-09| 863.86
#2011-02-10| 848.36
#2011-02-11| 853.85
#2011-02-14| 864.58
#2011-02-15| 863.05
#2011-02-16| 867.32
#2011-02-17| 872.50
#2011-02-18| 883.74
#2011-02-21| .
#2011-02-22| 865.81
#2011-02-23| 852.71
#2011-02-24| 848.07
#2011-02-25| 859.51
#2011-02-28| 868.23
#2011-03-01| 868.17
#2011-03-02| 872.83
#2011-03-03| 885.68
#2011-03-04| 895.00
#2011-03-07| 891.55
#2011-03-08| 892.09
#2011-03-09| 892.36
#2011-03-10| 883.18
#2011-03-11| 883.12
#2011-03-14| 884.33
#2011-03-15| 867.27
#2011-03-16| 865.75
#2011-03-17| 857.09
#2011-03-18| 862.27
#2011-03-21| 871.87
#2011-03-22| 885.26
#2011-03-23| 888.45
#2011-03-24| 894.34
#2011-03-25| 895.06
#2011-03-28| 891.34
#2011-03-29| 893.46
#2011-03-30| 912.05
#2011-03-31| 920.69
#2011-04-01| 935.22
#2011-04-04| 944.48
#2011-04-05| 941.05
#2011-04-06| 943.48
#2011-04-07| 943.06
#2011-04-08| 950.01
#2011-04-11| 951.89
#2011-04-12| 937.48
#2011-04-13| 938.98
#2011-04-14| 935.67
#2011-04-15| 937.46
#2011-04-18| 926.79
#2011-04-19| 931.69
#2011-04-20| 948.30
#2011-04-21| 957.41
#2011-04-22| .
#2011-04-25| 957.99
#2011-04-26| 960.77
#2011-04-27| 964.25
#2011-04-28| 967.78
#2011-04-29| 977.12
#2011-05-02| 980.75
#2011-05-03| 965.76
#2011-05-04| 955.66
#2011-05-05| 945.54
#2011-05-06| 959.54
#2011-05-09| 956.92
#2011-05-10| 964.24
#2011-05-11| 960.64
#2011-05-12| 951.27
#2011-05-13| 949.61
#2011-05-16| 946.84
#2011-05-17| 941.15
#2011-05-18| 945.86
#2011-05-19| 945.72
#2011-05-20| 945.01
#2011-05-23| 928.92
#2011-05-24| 941.94
#2011-05-25| 937.52
#2011-05-26| 948.14
#2011-05-27| 959.83
#2011-05-30| .
#2011-05-31| 969.49
#2011-06-01| 963.24
#2011-06-02| 966.39
#2011-06-03| 970.52
#2011-06-06| 964.22
#2011-06-07| 968.72
#2011-06-08| 963.64
#2011-06-09| 958.93
#2011-06-10| 956.25
#2011-06-13| 950.51
#2011-06-14| 957.13
#2011-06-15| 947.59
#2011-06-16| 928.48
#2011-06-17| 929.82
#2011-06-20| 928.38
#2011-06-21| 938.25
#2011-06-22| 940.03
#2011-06-23| 927.85
#2011-06-24| 930.77
#2011-06-27| 931.31
#2011-06-28| 948.26
#2011-06-29| 954.48
#2011-06-30| 964.69
#2011-07-01| 973.90
#2011-07-04| .
#2011-07-05| 983.74
#2011-07-06| 976.03
#2011-07-07| 984.53
#2011-07-08| 977.41
#2011-07-11| 961.16
#2011-07-12| 952.95
#2011-07-13| 971.12
#2011-07-14| 969.55
#2011-07-15| 970.24
#2011-07-18| 958.69
#2011-07-19| 964.73
#2011-07-20| 966.81
#2011-07-21| 974.08
#2011-07-22| 978.23
#2011-07-25| 976.37
#2011-07-26| 981.95
#2011-07-27| 976.20
#2011-07-28| 984.45
#2011-07-29| 983.65
#2011-08-01| 990.51
#2011-08-02| 977.10
#2011-08-03| 959.72
#2011-08-04| 930.20
#2011-08-05| 917.22
#2011-08-08| 868.87
#2011-08-09| 863.64
#2011-08-10| 871.77
#2011-08-11| 882.18
#2011-08-12| 893.54
#2011-08-15| 914.07
#2011-08-16| 914.01
#2011-08-17| 924.30
#2011-08-18| 909.62
#2011-08-19| 902.12
#2011-08-22| 900.63
#2011-08-23| 916.11
#2011-08-24| 910.86
#2011-08-25| 895.00
#2011-08-26| 891.30
#2011-08-29| 918.49
#2011-08-30| 923.08
#2011-08-31| 947.46
#2011-09-01| 958.78
#2011-09-02| 943.12
#2011-09-05| .
#2011-09-06| 915.24
#2011-09-07| 928.86
#2011-09-08| 931.21
#2011-09-09| 910.40
#2011-09-12| 890.24
#2011-09-13| 885.18
#2011-09-14| 876.63
#2011-09-15| 887.64
#2011-09-16| 890.27
#2011-09-19| 863.53
#2011-09-20| 856.72
#2011-09-21| 833.60
#2011-09-22| 778.62
#2011-09-23| 770.84
#2011-09-26| 771.72
#2011-09-27| 810.61
#2011-09-28| 805.88
#2011-09-29| 802.83
#2011-09-30| 782.88
#2011-10-03| 757.82
#2011-10-04| 739.54
#2011-10-05| 751.11
#2011-10-06| 774.75
#2011-10-07| 796.81
#2011-10-10| 807.20
#2011-10-11| 810.44
#2011-10-12| 823.17
#2011-10-13| 825.56
#2011-10-14| 831.52
#2011-10-17| 832.76
#2011-10-18| 827.54
#2011-10-19| 833.92
#2011-10-20| 811.70
#2011-10-21| 821.82
#2011-10-24| 842.96
#2011-10-25| 849.20
#2011-10-26| 853.72
#2011-10-27| 882.52
#2011-10-28| 896.54
#2011-10-31| 875.98
#2011-11-01| 849.04
#2011-11-02| 854.97
#2011-11-03| 863.24
#2011-11-04| 864.90
#2011-11-07| 864.79
#2011-11-08| 872.61
#2011-11-09| 858.08
#2011-11-10| 845.09
#2011-11-11| 863.93
#2011-11-14| 861.03
#2011-11-15| 854.62
#2011-11-16| 849.34
#2011-11-17| 843.52
#2011-11-18| 831.98
#2011-11-21| 813.19
#2011-11-22| 809.33
#2011-11-23| 791.87
#2011-11-24| .
#2011-11-25| 787.84
#2011-11-28| 811.84
#2011-11-29| 818.35
#2011-11-30| 850.08
#2011-12-01| 860.86
#2011-12-02| 859.50
#2011-12-05| 863.59
#2011-12-06| 857.34
#2011-12-07| 861.85
#2011-12-08| 852.94
#2011-12-09| 853.52
#2011-12-12| 841.45
#2011-12-13| 831.86
#2011-12-14| 816.66
#2011-12-15| 816.62
#2011-12-16| 821.52
#2011-12-19| 811.72
#2011-12-20| 819.68
#2011-12-21| 828.12
#2011-12-22| 833.41
#2011-12-23| 835.41
#2011-12-26| .
#2011-12-27| 831.45
#2011-12-28| 826.90
#2011-12-29| 832.59
#2011-12-30| 837.30
#2012-01-02| .
#2012-01-03| 854.34
#2012-01-04| 851.94
#2012-01-05| 847.89
#2012-01-06| 843.45
#2012-01-09| 846.05
#2012-01-10| 859.08
#2012-01-11| 858.17
#2012-01-12| 864.19
#2012-01-13| 856.41
#2012-01-16| .
#2012-01-17| 873.11
#2012-01-18| 882.87
#2012-01-19| 895.17
#2012-01-20| 891.69
#2012-01-23| 893.77
#2012-01-24| 886.40
#2012-01-25| 886.14
#2012-01-26| 902.58
#2012-01-27| 901.02
#2012-01-30| 891.64
#2012-01-31| 906.43
#2012-02-01| 921.90
#2012-02-02| 932.01
#2012-02-03| 939.32
#2012-02-06| 939.40
#2012-02-07| 940.46
#2012-02-08| 946.21
#2012-02-09| 942.78
#2012-02-10| 931.37
#2012-02-13| 937.37
#2012-02-14| 932.44
#2012-02-15| 941.77
#2012-02-16| 938.90
#2012-02-17| 949.49
#2012-02-20| .
#2012-02-21| 957.07
#2012-02-22| 962.76
#2012-02-23| 965.03
#2012-02-24| 971.18
#2012-02-27| 965.03
#2012-02-28| 973.94
#2012-02-29| 984.72
#2012-03-01| 983.01
#2012-03-02| 984.70
#2012-03-05| 976.23
#2012-03-06| 953.93
#2012-03-07| 952.62
#2012-03-08| 975.53
#2012-03-09| 978.66
#2012-03-12| 970.78
#2012-03-13| 981.97
#2012-03-14| 982.53
#2012-03-15| 983.48
#2012-03-16| 984.09
#2012-03-19| 984.35
#2012-03-20| 973.09
#2012-03-21| 967.67
#2012-03-22| 957.73
#2012-03-23| 959.17
#2012-03-26| 970.77
#2012-03-27| 981.73
#2012-03-28| 970.40
#2012-03-29| 964.24
#2012-03-30| 974.33
#2012-04-02| 990.09
#2012-04-03| 993.31
#2012-04-04| 978.30
#2012-04-05| 979.71
#2012-04-06| .
#2012-04-09| 974.28
#2012-04-10| 961.10
#2012-04-11| 958.08
#2012-04-12| 961.82
#2012-04-13| 955.09
#2012-04-16| 948.43
#2012-04-17| 957.38
#2012-04-18| 960.48
#2012-04-19| 961.85
#2012-04-20| 968.49
#2012-04-23| 944.97
#2012-04-24| 945.00
#2012-04-25| 951.32
#2012-04-26| 953.90
#2012-04-27| 960.21
#2012-04-30| 961.79
#2012-05-01| 962.22
#2012-05-02| 960.18
#2012-05-03| 961.14
#2012-05-04| 953.96
#2012-05-07| 944.86
#2012-05-08| 938.42
#2012-05-09| 923.18
#2012-05-10| 929.35
#2012-05-11| 928.88
#2012-05-14| 903.34
#2012-05-15| 892.87
#2012-05-16| 882.09
#2012-05-17| 871.77
#2012-05-18| 864.31
#2012-05-21| 868.51
#2012-05-22| 871.46
#2012-05-23| 844.87
#2012-05-24| 853.11
#2012-05-25| 856.13
#2012-05-28| .
#2012-05-29| 870.33
#2012-05-30| 857.45
#2012-05-31| 851.05
#2012-06-01| 837.85
#2012-06-04| 834.89
#2012-06-05| 839.52
#2012-06-06| 853.23
#2012-06-07| 861.89
#2012-06-08| 857.30
#2012-06-11| 863.83
#2012-06-12| 862.93
#2012-06-13| 864.88
#2012-06-14| 864.64
#2012-06-15| 873.76
#2012-06-18| 875.38
#2012-06-19| 887.89
#2012-06-20| 894.04
#2012-06-21| 877.79
#2012-06-22| 869.30
#2012-06-25| 859.90
#2012-06-26| 861.22
#2012-06-27| 868.35
#2012-06-28| 864.46
#2012-06-29| 890.77
#2012-07-02| 892.09
#2012-07-03| 909.08
#2012-07-04| .
#2012-07-05| 909.68
#2012-07-06| 902.56
#2012-07-09| 897.10
#2012-07-10| 899.61
#2012-07-11| 899.92
#2012-07-12| 887.34
#2012-07-13| 895.17
#2012-07-16| 899.87
#2012-07-17| 907.76
#2012-07-18| 906.83
#2012-07-19| 912.81
#2012-07-20| 905.20
#2012-07-23| 887.26
#2012-07-24| 887.72
#2012-07-25| 883.76
#2012-07-26| 898.77
#2012-07-27| 917.17
#2012-07-30| 923.25
#2012-07-31| 923.27
#2012-08-01| 922.92
#2012-08-02| 917.65
#2012-08-03| 936.86
#2012-08-06| 946.74
#2012-08-07| 941.45
#2012-08-08| 938.21
#2012-08-09| 943.63
#2012-08-10| 946.16
#2012-08-13| 939.74
#2012-08-14| 942.36
#2012-08-15| 932.51
#2012-08-16| 934.36
#2012-08-17| 921.59
#2012-08-20| 925.25
#2012-08-21| 937.41
#2012-08-22| 932.66
#2012-08-23| 938.56
#2012-08-24| 929.17
#2012-08-27| 930.11
#2012-08-28| 927.83
#2012-08-29| 926.20
#2012-08-30| 919.79
#2012-08-31| 923.56
#2012-09-03| .
#2012-09-04| 928.36
#2012-09-05| 925.26
#2012-09-06| 935.98
#2012-09-07| 941.62
#2012-09-10| 939.05
#2012-09-11| 943.89
#2012-09-12| 940.07
#2012-09-13| 947.57
#2012-09-14| 964.34
#2012-09-17| 962.84
#2012-09-18| 956.96
#2012-09-19| 955.39
#2012-09-20| 952.36
#2012-09-21| 962.38
#2012-09-24| 960.38
#2012-09-25| 962.92
#2012-09-26| 953.68
#2012-09-27| 960.94
#2012-09-28| 961.01
#2012-10-01| 963.83
#2012-10-02| 969.05
#2012-10-03| 971.61
#2012-10-04| 971.22
#2012-10-05| 969.34
#2012-10-08| 954.25
#2012-10-09| 958.54
#2012-10-10| 959.03
#2012-10-11| 963.89
#2012-10-12| 971.16
#2012-10-15| 973.29
#2012-10-16| 984.83
#2012-10-17| 994.56
#2012-10-18| 994.09
#2012-10-19| 989.79
#2012-10-22| 991.99
#2012-10-23| 982.10
#2012-10-24| 983.50
#2012-10-25| 982.50
#2012-10-26| 980.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.96
#2012-11-01| 988.71
#2012-11-02| 990.27
#2012-11-05| 996.27
#2012-11-06| 997.04
#2012-11-07| 993.12
#2012-11-08| 986.40
#2012-11-09| 987.81
#2012-11-12| 987.68
#2012-11-13| 983.87
#2012-11-14| 974.25
#2012-11-15| 975.26
#2012-11-16| 976.02
#2012-11-19| 984.09
#2012-11-20| 983.68
#2012-11-21| 983.27
#2012-11-22| .
#2012-11-23| 992.02
#2012-11-26| 994.97
#2012-11-27| 997.73
#2012-11-28| 994.40
#2012-11-29|1004.33
#2012-11-30|1000.00
#2012-12-03|1003.16
#2012-12-04|1005.66
#2012-12-05|1017.44
#2012-12-06|1026.55
#2012-12-07|1032.19
#2012-12-10|1033.24
#2012-12-11|1039.23
#2012-12-12|1042.07
#2012-12-13|1040.99
#2012-12-14|1043.96
#2012-12-17|1048.88
#2012-12-18|1052.97
#2012-12-19|1052.52
#2012-12-20|1056.68
#2012-12-21|1050.88
#2012-12-24|1049.48
#2012-12-25|1049.77
#2012-12-26|1055.32
#2012-12-27|1061.16
#2012-12-28|1064.68
#2012-12-31|1067.94
#2013-01-01|1067.95
#2013-01-02|1083.79
#2013-01-03|1085.12
#2013-01-04|1088.19
#2013-01-07|1091.49
#2013-01-08|1082.29
#2013-01-09|1088.00
#2013-01-10|1087.50
#2013-01-11|1078.09
#2013-01-14|1072.26
#2013-01-15|1060.90
#2013-01-16|1060.01
#2013-01-17|1066.91
#2013-01-18|1065.26
#2013-01-21|1067.66
#2013-01-22|1059.32
#2013-01-23|1058.38
#2013-01-24|1056.43
#2013-01-25|1060.24
#2013-01-28|1056.84
#2013-01-29|1061.25
#2013-01-30|1054.92
#2013-01-31|1050.41
#2013-02-01|1069.48
#2013-02-04|1072.08
#2013-02-05|1076.41
#2013-02-06|1075.46
#2013-02-07|1073.26
#2013-02-08|1074.44
#2013-02-11|1073.26
#2013-02-12|1070.96
#2013-02-13|1074.23
#2013-02-14|1072.87
#2013-02-15|1071.82
#2013-02-18|1067.23
#2013-02-19|1067.08
#2013-02-20|1067.24
#2013-02-21|1053.48
#2013-02-22|1046.42
#2013-02-25|1049.12
#2013-02-26|1042.87
#2013-02-27|1047.00
#2013-02-28|1046.88
#2013-03-01|1043.89
#2013-03-04|1037.32
#2013-03-05|1044.80
#2013-03-06|1050.69
#2013-03-07|1046.37
#2013-03-08|1065.33
#2013-03-11|1064.80
#2013-03-12|1062.17
#2013-03-13|1058.99
#2013-03-14|1052.37
#2013-03-15|1049.03
#2013-03-18|1040.16
#2013-03-19|1033.69
#2013-03-20|1037.54
#2013-03-21|1035.28
#2013-03-22|1026.34
#2013-03-25|1034.94
#2013-03-26|1040.11
#2013-03-27|1042.15
#2013-03-28|1051.56
#2013-03-29|1054.47
#2013-04-01|1052.75
#2013-04-02|1051.07
#2013-04-03|1047.63
#2013-04-04|1041.64
#2013-04-05|1037.06
#2013-04-08|1044.81
#2013-04-09|1053.04
#2013-04-10|1062.59
#2013-04-11|1068.12
#2013-04-12|1065.44
#2013-04-15|1048.10
#2013-04-16|1050.68
#2013-04-17|1051.77
#2013-04-18|1048.85
#2013-04-19|1055.28
#2013-04-22|1051.47
#2013-04-23|1052.68
#2013-04-24|1053.32
#2013-04-25|1067.41
#2013-04-26|1063.30
#2013-04-29|1069.17
#2013-04-30|1075.26
#2013-05-01|1073.13
#2013-05-02|1075.39
#2013-05-03|1081.65
#2013-05-06|1077.45
#2013-05-07|1081.19
#2013-05-08|1084.88
#2013-05-09|1084.76
#2013-05-10|1073.01
#2013-05-13|1072.42
#2013-05-14|1082.19
#2013-05-15|1078.78
#2013-05-16|1077.88
#2013-05-17|1074.69
#2013-05-20|1072.11
#2013-05-21|1070.26
#2013-05-22|1076.52
#2013-05-23|1061.80
#2013-05-24|1065.53
#2013-05-27|1060.57
#2013-05-28|1066.44
#2013-05-29|1051.98
#2013-05-30|1042.87
#2013-05-31|1033.18
#2013-06-03|1020.02
#2013-06-04|1029.05
#2013-06-05|1010.72
#2013-06-06|1002.28
#2013-06-07|1001.78
#2013-06-10| 994.06
#2013-06-11| 977.37
#2013-06-12| 979.52
#2013-06-13| 978.50
#2013-06-14| 993.13
#2013-06-17| 998.07
#2013-06-18| 994.57
#2013-06-19| 988.96
#2013-06-20| 938.94
#2013-06-21| 937.56
#2013-06-24| 921.87
#2013-06-25| 927.39
#2013-06-26| 952.46
#2013-06-27| 971.02
#2013-06-28| 984.73
#2013-07-01| 991.37
#2013-07-02| 982.30
#2013-07-03| 962.09
#2013-07-04| 973.57
#2013-07-05| 961.57
#2013-07-08| 954.02
#2013-07-09| 960.15
#2013-07-10| 959.62
#2013-07-11| 980.93
#2013-07-12| 985.44
#2013-07-15| 996.88
#2013-07-16| 995.41
#2013-07-17| 994.16
#2013-07-18| 994.87
#2013-07-19| 993.33
#2013-07-22| 994.00
#2013-07-23|1006.13
#2013-07-24|1002.45
#2013-07-25| 994.10
#2013-07-26| 992.03
#2013-07-29| 986.06
#2013-07-30| 987.17
#2013-07-31| 976.81
#2013-08-01| 984.45
#2013-08-02| 986.57
#2013-08-05| 986.03
#2013-08-06| 975.92
#2013-08-07| 967.97
#2013-08-08| 977.53
#2013-08-09| 984.21
#2013-08-12| 982.53
#2013-08-13| 982.10
#2013-08-14| 982.07
#2013-08-15| 967.20
#2013-08-16| 962.97
#2013-08-19| 941.38
#2013-08-20| 934.51
#2013-08-21| 924.12
#2013-08-22| 915.67
#2013-08-23| 926.13
#2013-08-26| 920.26
#2013-08-27| 891.22
#2013-08-28| 884.95
#2013-08-29| 894.71
#2013-08-30| 902.78
#2013-09-02| 919.93
#2013-09-03| 913.23
#2013-09-04| 914.56
#2013-09-05| 922.64
#2013-09-06| 933.78
#2013-09-09| 956.42
#2013-09-10| 969.11
#2013-09-11| 975.35
#2013-09-12| 983.98
#2013-09-13| 981.32
#2013-09-16| 995.97
#2013-09-17| 999.48
#2013-09-18|1001.20
#2013-09-19|1025.43
#2013-09-20|1013.58
#2013-09-23|1020.09
#2013-09-24|1016.48
#2013-09-25|1013.06
#2013-09-26|1006.48
#2013-09-27|1000.08
#2013-09-30| 990.42
#2013-10-01|1000.08
#2013-10-02|1001.19
#2013-10-03|1003.14
#2013-10-04|1011.11
#2013-10-07|1010.18
#2013-10-08|1012.80
#2013-10-09|1009.89
#2013-10-10|1021.12
#2013-10-11|1028.87
#2013-10-14|1025.35
#2013-10-15|1031.60
#2013-10-16|1033.00
#2013-10-17|1037.01
#2013-10-18|1045.85
#2013-10-21|1044.98
#2013-10-22|1051.63
#2013-10-23|1043.25
#2013-10-24|1043.36
#2013-10-25|1039.64
#2013-10-28|1042.39
#2013-10-29|1043.89
#2013-10-30|1045.03
#2013-10-31|1036.82
#2013-11-01|1027.02
#2013-11-04|1027.66
#2013-11-05|1016.70
#2013-11-06|1014.54
#2013-11-07|1006.58
#2013-11-08| 992.22
#2013-11-11| 983.98
#2013-11-12| 983.12
#2013-11-13| 978.75
#2013-11-14| 994.35
#2013-11-15|1005.97
#2013-11-18|1021.26
#2013-11-19|1015.49
#2013-11-20|1013.80
#2013-11-21|1001.18
#2013-11-22|1007.00
#2013-11-25|1006.13
#2013-11-26|1004.81
#2013-11-27|1006.02
#2013-11-28|1009.40
#2013-11-29|1010.42
#2013-12-02|1000.45
#2013-12-03| 987.57
#2013-12-04| 981.43
#2013-12-05| 982.56
#2013-12-06| 987.54
#2013-12-09| 995.36
#2013-12-10| 996.03
#2013-12-11| 988.64
#2013-12-12| 980.60
#2013-12-13| 980.14
#2013-12-16| 984.82
#2013-12-17| 984.09
#2013-12-18| 982.66
#2013-12-19| 980.14
#2013-12-20| 978.17
#2013-12-23| 983.07
#2013-12-24| 983.34
#2013-12-25| 982.23
#2013-12-26| 978.41
#2013-12-27| 978.27
#2013-12-30| 983.37
#2013-12-31| 985.23
#2014-01-01| 985.24
#2014-01-02| 975.42
#2014-01-03| 966.53
#2014-01-06| 957.09
#2014-01-07| 959.57
#2014-01-08| 954.85
#2014-01-09| 944.17
#2014-01-10| 945.16
#2014-01-13| 945.77
#2014-01-14| 943.96
#2014-01-15| 942.50
#2014-01-16| 934.21
#2014-01-17| 924.56
#2014-01-20| 920.05
#2014-01-21| 914.37
#2014-01-22| 914.80
#2014-01-23| 906.91
#2014-01-24| 892.54
#2014-01-27| 883.89
#2014-01-28| 887.81
#2014-01-29| 878.56
#2014-01-30| 878.48
#2014-01-31| 879.13
#2014-02-03| 873.24
#2014-02-04| 868.72
#2014-02-05| 871.76
#2014-02-06| 881.97
#2014-02-07| 877.61
#2014-02-10| 873.78
#2014-02-11| 875.13
#2014-02-12| 884.46
#2014-02-13| 877.14
#2014-02-14| 887.57
#2014-02-17| 895.89
#2014-02-18| 886.87
#2014-02-19| 883.52
#2014-02-20| 880.92
#2014-02-21| 887.24
#2014-02-24| 892.12
#2014-02-25| 889.23
#2014-02-26| 887.92
#2014-02-27| 891.26
#2014-02-28| 895.37
#2014-03-03| 886.52
#2014-03-04| 895.98
#2014-03-05| 901.47
#2014-03-06| 909.47
#2014-03-07| 898.47
#2014-03-10| 890.41
#2014-03-11| 893.88
#2014-03-12| 886.41
#2014-03-13| 888.22
#2014-03-14| 887.01
#2014-03-17| 899.57
#2014-03-18| 911.44
#2014-03-19| 908.47
#2014-03-20| 905.13
#2014-03-21| 905.33
#2014-03-24| 907.22
#2014-03-25| 917.96
#2014-03-26| 922.84
#2014-03-27| 931.99
#2014-03-28| 944.30
#2014-03-31| 956.78
#2014-04-01| 962.09
#2014-04-02| 964.18
#2014-04-03| 958.57
#2014-04-04| 969.04
#2014-04-07| 971.96
#2014-04-08| 980.75
#2014-04-09| 978.72
#2014-04-10| 981.86
#2014-04-11| 977.27
#2014-04-14| 975.60
#2014-04-15| 964.45
#2014-04-16| 968.74
#2014-04-17| 975.35
#2014-04-18| 975.75
#2014-04-21| 974.59
#2014-04-22| 969.86
#2014-04-23| 962.49
#2014-04-24| 963.37
#2014-04-25| 954.73
#2014-04-28| 950.98
#2014-04-29| 959.39
#2014-04-30| 965.01
#2014-05-01| 966.25
#2014-05-02| 975.70
#2014-05-05| 973.84
#2014-05-06| 974.15
#2014-05-07| 980.96
#2014-05-08| 990.36
#2014-05-09| 987.73
#2014-05-12| 991.11
#2014-05-13| 998.17
#2014-05-14|1002.52
#2014-05-15| 995.24
#2014-05-16| 999.39
#2014-05-19|1002.44
#2014-05-20| 994.99
#2014-05-21| 995.54
#2014-05-22|1004.61
#2014-05-23|1007.06
#2014-05-26|1004.99
#2014-05-27| 999.46
#2014-05-28|1002.23
#2014-05-29|1012.80
#2014-05-30|1006.01
#2014-06-02|1001.47
#2014-06-03|1000.61
#2014-06-04|1000.35
#2014-06-05|1007.22
#2014-06-06|1019.63
#2014-06-09|1025.17
#2014-06-10|1031.53
#2014-06-11|1028.26
#2014-06-12|1028.66
#2014-06-13|1023.70
#2014-06-16|1024.15
#2014-06-17|1020.67
#2014-06-18|1020.65
#2014-06-19|1028.54
#2014-06-20|1021.35
#2014-06-23|1024.79
#2014-06-24|1032.58
#2014-06-25|1028.79
#2014-06-26|1029.46
#2014-06-27|1029.98
#2014-06-30|1032.88
#2014-07-01|1033.90
#2014-07-02|1035.37
#2014-07-03|1035.65
#2014-07-04|1034.89
#2014-07-07|1033.72
#2014-07-08|1039.20
#2014-07-09|1041.36
#2014-07-10|1040.53
#2014-07-11|1042.57
#2014-07-14|1049.32
#2014-07-15|1044.20
#2014-07-16|1046.58
#2014-07-17|1038.15
#2014-07-18|1034.44
#2014-07-21|1034.60
#2014-07-22|1046.20
#2014-07-23|1055.77
#2014-07-24|1060.57
#2014-07-25|1060.11
#2014-07-28|1062.41
#2014-07-29|1058.27
#2014-07-30|1048.04
#2014-07-31|1031.17
#2014-08-01|1036.29
#2014-08-04|1046.76
#2014-08-05|1035.33
#2014-08-06|1030.58
#2014-08-07|1022.43
#2014-08-08|1017.42
#2014-08-11|1028.15
#2014-08-12|1029.00
#2014-08-13|1038.91
#2014-08-14|1043.57
#2014-08-15|1043.69
#2014-08-18|1046.01
#2014-08-19|1044.66
#2014-08-20|1037.29
#2014-08-21|1043.56
#2014-08-22|1042.34
#2014-08-25|1047.00
#2014-08-26|1056.34
#2014-08-27|1067.93
#2014-08-28|1062.14
#2014-08-29|1060.48
#2014-09-01|1056.01
#2014-09-02|1051.70
#2014-09-03|1065.90
#2014-09-04|1063.97
#2014-09-05|1060.47
#2014-09-08|1060.73
#2014-09-09|1046.98
#2014-09-10|1042.51
#2014-09-11|1040.02
#2014-09-12|1031.08
#2014-09-15|1027.10
#2014-09-16|1028.68
#2014-09-17|1029.46
#2014-09-18|1021.29
#2014-09-19|1018.02
#2014-09-22|1001.67
#2014-09-23| 996.48
#2014-09-24|1003.84
#2014-09-25| 993.63
#2014-09-26| 994.23
#2014-09-29| 981.59
#2014-09-30| 984.37
#2014-10-01| 973.80
#2014-10-02| 971.09
#2014-10-03| 974.97
#2014-10-06| 992.47
#2014-10-07| 991.64
#2014-10-08| 981.42
#2014-10-09| 994.47
#2014-10-10| 980.12
#2014-10-13| 979.38
#2014-10-14| 979.48
#2014-10-15| 966.29
#2014-10-16| 955.33
#2014-10-17| 963.84
#2014-10-20| 959.32
#2014-10-21| 962.97
#2014-10-22| 960.92
#2014-10-23| 951.92
#2014-10-24| 956.30
#2014-10-27| 958.74
#2014-10-28| 982.56
#2014-10-29| 995.63
#2014-10-30|1005.09
#2014-10-31|1007.67
#2014-11-03| 997.10
#2014-11-04| 993.51
#2014-11-05| 988.31
#2014-11-06| 976.95
#2014-11-07| 971.32
#2014-11-10| 979.96
#2014-11-11| 973.52
#2014-11-12| 980.90
#2014-11-13| 981.07
#2014-11-14| 979.78
#2014-11-17| 976.55
#2014-11-18| 985.24
#2014-11-19| 986.58
#2014-11-20| 985.89
#2014-11-21|1005.20
#2014-11-24|1003.46
#2014-11-25|1002.45
#2014-11-26|1002.30
#2014-11-27|1003.56
#2014-11-28| 993.03
#2014-12-01| 974.02
#2014-12-02| 968.58
#2014-12-03| 976.06
#2014-12-04| 965.36
#2014-12-05| 958.27
#2014-12-08| 944.35
#2014-12-09| 940.51
#2014-12-10| 931.80
#2014-12-11| 920.92
#2014-12-12| 907.51
#2014-12-15| 892.43
#2014-12-16| 874.95
#2014-12-17| 892.49
#2014-12-18| 912.81
#2014-12-19| 915.49
#2014-12-22| 924.04
#2014-12-23| 920.24
#2014-12-24| 921.83
#2014-12-25| 921.04
#2014-12-26| 926.37
#2014-12-29| 930.96
#2014-12-30| 927.03
#2014-12-31| 927.06
#2015-01-01| 927.06
#2015-01-02| 911.04
#2015-01-05| 890.59
#2015-01-06| 889.58
#2015-01-07| 891.41
#2015-01-08| 911.52
#2015-01-09| 908.67
#2015-01-12| 898.25
#2015-01-13| 905.22
#2015-01-14| 904.39
#2015-01-15| 902.31
#2015-01-16| 899.27
#2015-01-19| 897.14
#2015-01-20| 898.65
#2015-01-21| 917.78
#2015-01-22| 927.95
#2015-01-23| 925.14
#2015-01-26| 923.72
#2015-01-27| 921.31
#2015-01-28| 912.82
#2015-01-29| 912.44
#2015-01-30| 896.11
#2015-02-02| 895.95
#2015-02-03| 904.31
#2015-02-04| 899.21
#2015-02-05| 904.88
#2015-02-06| 903.14
#2015-02-09| 908.16
#2015-02-10| 899.67
#2015-02-11| 888.00
#2015-02-12| 909.30
#2015-02-13| 924.43
#2015-02-16| 921.05
#2015-02-17| 915.97
#2015-02-18| 923.42
#2015-02-19| 932.82
#2015-02-20| 931.76
#2015-02-23| 938.11
#2015-02-24| 940.70
#2015-02-25| 945.68
#2015-02-26| 935.06
#2015-02-27| 927.84
#2015-03-02| 921.72
#2015-03-03| 916.67
#2015-03-04| 906.42
#2015-03-05| 909.72
#2015-03-06| 903.67
#2015-03-09| 892.54
#2015-03-10| 874.09
#2015-03-11| 874.28
#2015-03-12| 878.30
#2015-03-13| 858.67
#2015-03-16| 862.37
#2015-03-17| 869.29
#2015-03-18| 875.95
#2015-03-19| 876.79
#2015-03-20| 888.86
#2015-03-23| 897.09
#2015-03-24| 902.43
#2015-03-25| 904.11
#2015-03-26| 889.34
#2015-03-27| 888.70
#2015-03-30| 899.65
#2015-03-31| 906.15
#2015-04-01| 920.10
#2015-04-02| 929.22
#2015-04-03| 939.24
#2015-04-06| 948.11
#2015-04-07| 947.08
#2015-04-08| 963.52
#2015-04-09| 966.98
#2015-04-10| 971.98
#2015-04-13| 970.99
#2015-04-14| 970.35
#2015-04-15| 962.91
#2015-04-16| 968.89
#2015-04-17| 960.75
#2015-04-20| 959.18
#2015-04-21| 964.66
#2015-04-22| 959.30
#2015-04-23| 967.52
#2015-04-24| 977.35
#2015-04-27| 984.83
#2015-04-28| 987.29
#2015-04-29| 980.32
#2015-04-30| 973.96
#2015-05-01| 970.58
#2015-05-04| 967.63
#2015-05-05| 972.15
#2015-05-06| 970.79
#2015-05-07| 959.02
#2015-05-08| 974.46
#2015-05-11| 974.06
#2015-05-12| 974.57
#2015-05-13| 987.71
#2015-05-14| 995.66
#2015-05-15|1006.40
#2015-05-18|1002.66
#2015-05-19| 996.29
#2015-05-20| 992.27
#2015-05-21| 994.72
#2015-05-22| 991.42
#2015-05-25| 986.05
#2015-05-26| 971.31
#2015-05-27| 962.42
#2015-05-28| 957.02
#2015-05-29| 953.45
#2015-06-01| 945.05
#2015-06-02| 941.58
#2015-06-03| 936.07
#2015-06-04| 934.85
#2015-06-05| 924.42
#2015-06-08| 923.42
#2015-06-09| 923.97
#2015-06-10| 936.77
#2015-06-11| 937.19
#2015-06-12| 938.47
#2015-06-15| 936.38
#2015-06-16| 933.12
#2015-06-17| 934.35
#2015-06-18| 948.88
#2015-06-19| 938.10
#2015-06-22| 950.29
#2015-06-23| 946.85
#2015-06-24| 946.64
#2015-06-25| 946.83
#2015-06-26| 939.97
#2015-06-29| 922.37
#2015-06-30| 936.26
#2015-07-01| 935.48
#2015-07-02| 936.85
#2015-07-03| 927.45
#2015-07-06| 915.26
#2015-07-07| 898.28
#2015-07-08| 885.75
#2015-07-09| 892.72
#2015-07-10| 903.42
#2015-07-13| 911.88
#2015-07-14| 917.50
#2015-07-15| 917.23
#2015-07-16| 921.95
#2015-07-17| 916.68
#2015-07-20| 910.74
#2015-07-21| 914.63
#2015-07-22| 903.22
#2015-07-23| 893.84
#2015-07-24| 880.81
#2015-07-27| 869.47
#2015-07-28| 863.98
#2015-07-29| 875.76
#2015-07-30| 869.48
#2015-07-31| 876.58
#2015-08-03| 864.49
#2015-08-04| 876.02
#2015-08-05| 873.99
#2015-08-06| 871.86
#2015-08-07| 871.10
#2015-08-10| 873.49
#2015-08-11| 862.54
#2015-08-12| 851.57
#2015-08-13| 857.74
#2015-08-14| 855.54
#2015-08-17| 849.89
#2015-08-18| 845.10
#2015-08-19| 836.43
#2015-08-20| 832.89
#2015-08-21| 816.01
#2015-08-24| 779.89
#2015-08-25| 795.39
#2015-08-26| 796.26
#2015-08-27| 818.39
#2015-08-28| 822.68
#2015-08-31| 820.56
#2015-09-01| 804.18
#2015-09-02| 801.05
#2015-09-03| 807.07
#2015-09-04| 790.68
#2015-09-07| 778.33
#2015-09-08| 784.65
#2015-09-09| 793.19
#2015-09-10| 795.40
#2015-09-11| 793.60
#2015-09-14| 803.72
#2015-09-15| 880.10
#2015-09-16| 897.02
#2015-09-17| 897.81
#2015-09-18| 894.40
#2015-09-21| 880.62
#2015-09-22| 863.74
#2015-09-23| 852.81
#2015-09-24| 841.58
#2015-09-25| 850.93
#2015-09-28| 832.73
#2015-09-29| 832.82
#2015-09-30| 849.63
#2015-10-01| 856.27
#2015-10-02| 864.38
#2015-10-05| 887.19
#2015-10-06| 894.15
#2015-10-07| 913.66
#2015-10-08| 911.16
#2015-10-09| 924.33
#2015-10-12| 925.40
#2015-10-13| 909.95
#2015-10-14| 903.36
#2015-10-15| 924.80
#2015-10-16| 928.45
#2015-10-19| 921.85
#2015-10-20| 920.84
#2015-10-21| 911.26
#2015-10-22| 923.71
#2015-10-23| 927.92
#2015-10-26| 931.82
#2015-10-27| 922.46
#2015-10-28| 924.31
#2015-10-29| 905.17
#2015-10-30| 911.58
#2015-11-02| 917.48
#2015-11-03| 933.78
#2015-11-04| 936.86
#2015-11-05| 935.26
#2015-11-06| 920.02
#2015-11-09| 914.36
#2015-11-10| 907.82
#2015-11-11| 914.74
#2015-11-12| 909.00
#2015-11-13| 897.02
#2015-11-16| 889.84
#2015-11-17| 902.22
#2015-11-18| 899.70
#2015-11-19| 908.80
#2015-11-20| 920.32
#2015-11-23| 917.81
#2015-11-24| 915.38
#2015-11-25| 907.39
#2015-11-26| 902.82
#2015-11-27| 889.48
#2015-11-30| 873.51
#2015-12-01| 879.91
#2015-12-02| 875.45
#2015-12-03| 878.33
#2015-12-04| 869.76
#2015-12-07| 865.80
#2015-12-08| 853.37
#2015-12-09| 860.93
#2015-12-10| 835.48
#2015-12-11| 808.04
#2015-12-14| 823.89
#2015-12-15| 836.49
#2015-12-16| 838.52
#2015-12-17| 850.17
#2015-12-18| 841.49
#2015-12-21| 840.42
#2015-12-22| 840.63
#2015-12-23| 846.73
#2015-12-24| 846.84
#2015-12-25| 846.33
#2015-12-28| 852.00
#2015-12-29| 851.86
#2015-12-30| 834.65
#2015-12-31| 837.63
#2016-01-01| 837.63
#2016-01-04| 804.74
#2016-01-05| 811.57
#2016-01-06| 805.75
#2016-01-07| 781.90
#2016-01-08| 776.83
#2016-01-11| 760.74
#2016-01-12| 768.40
#2016-01-13| 778.35
#2016-01-14| 775.51
#2016-01-15| 756.89
#2016-01-18| 750.49
#2016-01-19| 758.53
#2016-01-20| 738.25
#2016-01-21| 736.37
#2016-01-22| 748.98
#2016-01-25| 750.32
#2016-01-26| 746.31
#2016-01-27| 757.95
#2016-01-28| 767.11
#2016-01-29| 794.42
#2016-02-01| 795.39
#2016-02-02| 782.47
#2016-02-03| 783.90
#2016-02-04| 809.78
#2016-02-05| 805.72
#2016-02-08| 797.17
#2016-02-09| 790.83
#2016-02-10| 793.81
#2016-02-11| 780.77
#2016-02-12| 781.73
#2016-02-15| 795.03
#2016-02-16| 790.39
#2016-02-17| 801.85
#2016-02-18| 812.16
#2016-02-19| 805.13
#2016-02-22| 816.30
#2016-02-23| 807.58
#2016-02-24| 795.15
#2016-02-25| 807.31
#2016-02-26| 802.42
#2016-02-29| 809.20
#2016-03-01| 824.59
#2016-03-02| 838.70
#2016-03-03| 856.75
#2016-03-04| 870.31
#2016-03-07| 874.75
#2016-03-08| 865.90
#2016-03-09| 874.27
#2016-03-10| 877.00
#2016-03-11| 881.88
#2016-03-14| 876.13
#2016-03-15| 857.23
#2016-03-16| 853.57
#2016-03-17| 898.59
#2016-03-18| 911.26
#2016-03-21| 914.11
#2016-03-22| 911.28
#2016-03-23| 896.16
#2016-03-24| 889.49
#2016-03-25| 887.74
#2016-03-28| 887.62
#2016-03-29| 892.58
#2016-03-30| 921.06
#2016-03-31| 922.45
#2016-04-01| 920.55
#2016-04-04| 919.19
#2016-04-05| 902.52
#2016-04-06| 889.60
#2016-04-07| 886.07
#2016-04-08| 899.77
#2016-04-11| 905.57
#2016-04-12| 915.86
#2016-04-13| 931.64
#2016-04-14| 937.61
#2016-04-15| 938.13
#2016-04-18| 933.88
#2016-04-19| 949.08
#2016-04-20| 947.67
#2016-04-21| 946.65
#2016-04-22| 927.36
#2016-04-25| 926.77
#2016-04-26| 933.52
#2016-04-27| 942.66
#2016-04-28| 952.93
#2016-04-29| 954.59
#2016-05-02| 948.19
#2016-05-03| 928.29
#2016-05-04| 920.51
#2016-05-05| 913.38
#2016-05-06| 909.97
#2016-05-09| 901.48
#2016-05-10| 916.28
#2016-05-11| 921.33
#2016-05-12| 920.12
#2016-05-13| 906.46
#2016-05-16| 905.97
#2016-05-17| 908.08
#2016-05-18| 899.81
#2016-05-19| 885.33
#2016-05-20| 889.23
#2016-05-23| 889.31
#2016-05-24| 894.12
#2016-05-25| 889.75
#2016-05-26| 894.76
#2016-05-27| 896.00
#2016-05-30| 895.81
#2016-05-31| 890.16
#2016-06-01| 901.02
#2016-06-02| 908.61
#2016-06-03| 930.16
#2016-06-06| 938.26
#2016-06-07| 950.17
#2016-06-08| 958.29
#2016-06-09| 945.35
#2016-06-10| 926.81
#2016-06-13| 919.90
#2016-06-14| 900.07
#2016-06-15| 906.21
#2016-06-16| 898.70
#2016-06-17| 915.06
#2016-06-20| 938.06
#2016-06-21| 947.25
#2016-06-22| 946.69
#2016-06-23| 963.74
#2016-06-24| 933.21
#2016-06-27| 908.62
#2016-06-28| 929.52
#2016-06-29| 956.81
#2016-06-30| 966.14
#2016-07-01| 976.60
#2016-07-04| 976.97
#2016-07-05| 958.29
#2016-07-06| 943.56
#2016-07-07| 950.02
#2016-07-08| 966.40
#2016-07-11| 981.48
#2016-07-12| 992.89
#2016-07-13| 992.51
#2016-07-14|1005.85
#2016-07-15|1008.83
#2016-07-18|1010.57
#2016-07-19|1009.50
#2016-07-20|1019.19
#2016-07-21|1017.79
#2016-07-22|1019.38
#2016-07-25|1018.97
#2016-07-26|1013.55
#2016-07-27|1015.93
#2016-07-28|1015.39
#2016-07-29|1027.62
#2016-08-01|1030.67
#2016-08-02|1021.77
#2016-08-03|1016.42
#2016-08-04|1031.22
#2016-08-05|1039.36
#2016-08-08|1052.47
#2016-08-09|1062.42
#2016-08-10|1071.21
#2016-08-11|1086.02
#2016-08-12|1081.61
#2016-08-15|1088.13
#2016-08-16|1080.86
#2016-08-17|1069.55
#2016-08-18|1071.96
#2016-08-19|1060.64
#2016-08-22|1052.66
#2016-08-23|1051.81
#2016-08-24|1032.66
#2016-08-25|1035.75
#2016-08-26|1037.99
#2016-08-29|1026.54
#2016-08-30|1019.69
#2016-08-31|1004.15
#2016-09-01| 996.18
#2016-09-02|1013.07
#2016-09-05|1013.54
#2016-09-06|1034.44
#2016-09-07|1035.01
#2016-09-08|1033.11
#2016-09-09|1004.87
#2016-09-12| 993.19
#2016-09-13| 992.48
#2016-09-14| 987.74
#2016-09-15| 999.17
#2016-09-16| 989.06
#2016-09-19|1004.03
#2016-09-20|1009.19
#2016-09-21|1012.97
#2016-09-22|1035.27
#2016-09-23|1026.85
#2016-09-26|1018.57
#2016-09-27|1021.18
#2016-09-28|1022.93
#2016-09-29|1024.13
#2016-09-30|1015.32
#2016-10-03|1024.57
#2016-10-04|1033.61
#2016-10-05|1032.93
#2016-10-06|1028.88
#2016-10-07|1028.48
#2016-10-10|1027.23
#2016-10-11|1011.14
#2016-10-12|1007.82
#2016-10-13|1004.07
#2016-10-14|1017.06
#2016-10-17|1018.02
#2016-10-18|1041.78
#2016-10-19|1054.60
#2016-10-20|1049.14
#2016-10-21|1050.89
#2016-10-24|1055.37
#2016-10-25|1057.90
#2016-10-26|1050.53
#2016-10-27|1040.40
#2016-10-28|1037.84
#2016-10-31|1046.96
#2016-11-01|1030.56
#2016-11-02|1022.43
#2016-11-03|1011.64
#2016-11-04|1004.33
#2016-11-07|1028.79
#2016-11-08|1037.71
#2016-11-09|1010.14
#2016-11-10| 972.99
#2016-11-11| 937.83
#2016-11-14| 931.13
#2016-11-15| 942.67
#2016-11-16| 950.82
#2016-11-17| 950.80
#2016-11-18| 944.44
#2016-11-21| 955.08
#2016-11-22| 959.93
#2016-11-23| 952.20
#2016-11-24| 953.77
#2016-11-25| 950.14
#2016-11-28| 962.19
#2016-11-29| 948.66
#2016-11-30| 958.00
#2016-12-01| 943.96
#2016-12-02| 946.00
#2016-12-05| 946.04
#2016-12-06| 953.80
#2016-12-07| 967.95
#2016-12-08| 971.02
#2016-12-09| 968.93
#2016-12-12| 965.74
#2016-12-13| 973.27
#2016-12-14| 964.60
#2016-12-15| 947.47
#2016-12-16| 946.04
#2016-12-19| 943.67
#2016-12-20| 937.97
#2016-12-21| 941.44
#2016-12-22| 935.81
#2016-12-23| 938.33
#2016-12-26| 941.66
#2016-12-27| 942.93
#2016-12-28| 957.18
#2016-12-29| 970.52
#2016-12-30| 971.98
#2017-01-02| 972.66
#2017-01-03| 976.30
#2017-01-04| 978.85
#2017-01-05| 982.04
#2017-01-06| 975.15
#2017-01-09| 969.49
#2017-01-10| 970.31
#2017-01-11| 957.98
#2017-01-12| 981.51
#2017-01-13| 986.84
#2017-01-16| 984.38
#2017-01-17| 987.55
#2017-01-18| 984.88
#2017-01-19| 977.26
#2017-01-20| 979.47
#2017-01-23| 991.10
#2017-01-24|1000.56
#2017-01-25|1004.39
#2017-01-26|1010.81
#2017-01-27|1009.26
#2017-01-30|1006.40
#2017-01-31|1004.26
#2017-02-01|1002.65
#2017-02-02|1007.99
#2017-02-03|1017.04
#2017-02-06|1010.99
#2017-02-07|1005.62
#2017-02-08|1006.82
#2017-02-09|1009.60
#2017-02-10|1017.20
#2017-02-13|1021.78
#2017-02-14|1020.59
#2017-02-15|1033.26
#2017-02-16|1036.55
#2017-02-17|1029.76
#2017-02-20|1038.07
#2017-02-21|1039.77
#2017-02-22|1041.21
#2017-02-23|1050.29
#2017-02-24|1035.74
#2017-02-27|1034.48
#2017-02-28|1026.08
#2017-03-01|1028.99
#2017-03-02|1025.84
#2017-03-03|1023.92
#2017-03-06|1032.24
#2017-03-07|1027.97
#2017-03-08|1016.07
#2017-03-09|1002.75
#2017-03-10|1003.04
#2017-03-13|1016.53
#2017-03-14|1017.50
#2017-03-15|1024.41
#2017-03-16|1046.76
#2017-03-17|1051.46
#2017-03-20|1062.98
#2017-03-21|1061.34
#2017-03-22|1056.61
#2017-03-23|1059.58
#2017-03-24|1068.20
#2017-03-27|1057.52
#2017-03-28|1063.33
#2017-03-29|1067.66
#2017-03-30|1069.18
#2017-03-31|1047.59
#2017-04-03|1055.84
#2017-04-04|1054.45
#2017-04-05|1060.18
#2017-04-06|1057.82
#2017-04-07|1060.82
#2017-04-10|1055.68
#2017-04-11|1056.40
#2017-04-12|1067.94
#2017-04-13|1078.91
#2017-04-14|1078.18
#2017-04-17|1085.45
#2017-04-18|1083.75
#2017-04-19|1073.14
#2017-04-20|1082.19
#2017-04-21|1081.46
#2017-04-24|1095.07
#2017-04-25|1095.86
#2017-04-26|1086.97
#2017-04-27|1081.53
#2017-04-28|1091.41
#2017-05-01|1094.95
#2017-05-02|1113.32
#2017-05-03|1107.51
#2017-05-04|1091.01
#2017-05-05|1093.37
#2017-05-08|1093.18
#2017-05-09|1102.10
#2017-05-10|1113.22
#2017-05-11|1114.72
#2017-05-12|1117.64
#2017-05-15|1123.46
#2017-05-16|1131.02
#2017-05-17|1119.24
#2017-05-18|1069.07
#2017-05-19|1085.02
#2017-05-22|1085.30
#2017-05-23|1099.03
#2017-05-24|1104.70
#2017-05-25|1106.55
#2017-05-26|1115.41
#2017-05-29|1107.85
#2017-05-30|1105.78
#2017-05-31|1100.51
#2017-06-01|1102.96
#2017-06-02|1110.09
#2017-06-05|1114.74
#2017-06-06|1109.54
#2017-06-07|1115.88
#2017-06-08|1107.89
#2017-06-09|1113.54
#2017-06-12|1109.57
#2017-06-13|1105.79
#2017-06-14|1119.76
#2017-06-15|1108.17
#2017-06-16|1102.40
#2017-06-19|1103.18
#2017-06-20|1084.85
#2017-06-21|1081.75
#2017-06-22|1082.02
#2017-06-23|1087.34
#2017-06-26|1097.32
#2017-06-27|1089.62
#2017-06-28|1088.25
#2017-06-29|1091.04
#2017-06-30|1096.16
#2017-07-03|1095.31
#2017-07-04|1092.32
#2017-07-05|1087.00
#2017-07-06|1084.62
#2017-07-07|1085.64
#2017-07-10|1095.47
#2017-07-11|1092.87
#2017-07-12|1107.26
#2017-07-13|1119.81
#2017-07-14|1132.33
#2017-07-17|1137.85
#2017-07-18|1137.27
#2017-07-19|1142.57
#2017-07-20|1146.47
#2017-07-21|1151.38
#2017-07-24|1151.65
#2017-07-25|1151.33
#2017-07-26|1152.18
#2017-07-27|1162.35
#2017-07-28|1158.30
#2017-07-31|1153.46
#2017-08-01|1161.70
#2017-08-02|1163.37
#2017-08-03|1164.11
#2017-08-04|1163.35
#2017-08-07|1168.06
#2017-08-08|1170.99
#2017-08-09|1166.51
#2017-08-10|1160.36
#2017-08-11|1159.52
#2017-08-14|1169.11
#2017-08-15|1170.90
#2017-08-16|1179.75
#2017-08-17|1179.43
#2017-08-18|1176.77
#2017-08-21|1185.43
#2017-08-22|1198.67
#2017-08-23|1198.30
#2017-08-24|1209.30
#2017-08-25|1209.90
#2017-08-28|1207.31
#2017-08-29|1207.14
#2017-08-30|1207.11
#2017-08-31|1214.21
#2017-09-01|1222.53
#2017-09-04|1219.39
#2017-09-05|1224.21
#2017-09-06|1232.29
#2017-09-07|1235.94
#2017-09-08|1237.91
#2017-09-11|1244.74
#2017-09-12|1242.63
#2017-09-13|1235.78
#2017-09-14|1242.14
#2017-09-15|1251.32
#2017-09-18|1256.45
#2017-09-19|1249.89
#2017-09-20|1256.23
#2017-09-21|1248.85
#2017-09-22|1252.65
#2017-09-25|1239.31
#2017-09-26|1234.31
#2017-09-27|1222.06
#2017-09-28|1223.95
#2017-09-29|1246.27
#2017-10-02|1245.13
#2017-10-03|1261.34
#2017-10-04|1273.15
#2017-10-05|1263.24
#2017-10-06|1260.84
#2017-10-09|1254.08
#2017-10-10|1272.63
#2017-10-11|1271.92
#2017-10-12|1275.10
#2017-10-13|1273.39
#2017-10-16|1268.31
#2017-10-17|1256.42
#2017-10-18|1267.65
#2017-10-19|1255.77
#2017-10-20|1244.67
#2017-10-23|1233.27
#2017-10-24|1231.24
#2017-10-25|1234.12
#2017-10-26|1219.05
#2017-10-27|1218.79
#2017-10-30|1219.61
#2017-10-31|1214.16
#2017-11-01|1217.95
#2017-11-02|1225.30
#2017-11-03|1210.52
#2017-11-06|1218.74
#2017-11-07|1216.25
#2017-11-08|1232.21
#2017-11-09|1221.27
#2017-11-10|1205.54
#2017-11-13|1198.57
#2017-11-14|1200.00
#2017-11-15|1193.86
#2017-11-16|1211.58
#2017-11-17|1237.45
#2017-11-20|1238.88
#2017-11-21|1245.73
#2017-11-22|1249.10
#2017-11-23|1250.51
#2017-11-24|1255.08
#2017-11-27|1255.15
#2017-11-28|1263.17
#2017-11-29|1255.32
#2017-11-30|1237.72
#2017-12-01|1242.26
#2017-12-04|1244.60
#2017-12-05|1248.74
#2017-12-06|1245.15
#2017-12-07|1230.79
#2017-12-08|1234.98
#2017-12-11|1237.84
#2017-12-12|1231.90
#2017-12-13|1238.14
#2017-12-14|1249.52
#2017-12-15|1254.47
#2017-12-18|1286.36
#2017-12-19|1290.23
#2017-12-20|1287.35
#2017-12-21|1282.33
#2017-12-22|1285.49
#2017-12-25|1286.17
#2017-12-26|1290.58
#2017-12-27|1311.62
#2017-12-28|1319.03
#2017-12-29|1326.92
#2018-01-01|1327.19
#2018-01-02|1330.69
#2018-01-03|1337.41
#2018-01-04|1346.38
#2018-01-05|1344.55
#2018-01-08|1342.96
#2018-01-09|1340.46
#2018-01-10|1330.47
#2018-01-11|1326.90
#2018-01-12|1332.34
#2018-01-15|1338.43
#2018-01-16|1342.96
#2018-01-17|1360.81
#2018-01-18|1375.48
#2018-01-19|1372.53
#2018-01-22|1377.76
#2018-01-23|1381.50
#2018-01-24|1409.28
#2018-01-25|1420.24
#2018-01-26|1427.72
#2018-01-29|1408.31
#2018-01-30|1391.27
#2018-01-31|1399.17
#2018-02-01|1398.30
#2018-02-02|1372.89
#2018-02-05|1351.09
#2018-02-06|1328.07
#2018-02-07|1340.26
#2018-02-08|1320.14
#2018-02-09|1305.03
#2018-02-12|1313.73
#2018-02-13|1321.45
#2018-02-14|1350.70
#2018-02-15|1376.26
#2018-02-16|1372.19
#2018-02-19|1368.08
#2018-02-20|1356.30
#2018-02-21|1365.75
#2018-02-22|1369.19
#2018-02-23|1388.38
#2018-02-26|1387.10
#2018-02-27|1375.66
#2018-02-28|1359.83
#2018-03-01|1360.05
#2018-03-02|1358.59
#2018-03-05|1365.90
#2018-03-06|1377.49
#2018-03-07|1368.84
#2018-03-08|1357.63
#2018-03-09|1372.98
#2018-03-12|1375.78
#2018-03-13|1373.16
#2018-03-14|1359.66
#2018-03-15|1346.30
#2018-03-16|1351.23
#2018-03-19|1345.99
#2018-03-20|1353.88
#2018-03-21|1357.68
#2018-03-22|1357.60
#2018-03-23|1344.78
#2018-03-26|1355.56
#2018-03-27|1352.76
#2018-03-28|1330.10
#2018-03-29|1340.72
#2018-03-30|1343.02
#2018-04-02|1343.78
#2018-04-03|1350.60
#2018-04-04|1330.84
#2018-04-05|1347.77
#2018-04-06|1337.55
#2018-04-09|1332.34
#2018-04-10|1332.56
#2018-04-11|1340.80
#2018-04-12|1349.95
#2018-04-13|1340.88
#2018-04-16|1336.64
#2018-04-17|1340.66
#2018-04-18|1352.85
#2018-04-19|1348.46
#2018-04-20|1342.37
#2018-04-23|1333.73
#2018-04-24|1323.40
#2018-04-25|1309.34
#2018-04-26|1315.50
#2018-04-27|1329.12
#2018-04-30|1330.43
#2018-05-01|1323.83
#2018-05-02|1311.05
#2018-05-03|1289.02
#2018-05-04|1291.59
#2018-05-07|1282.44
#2018-05-08|1272.26
#2018-05-09|1272.23
#2018-05-10|1282.04
#2018-05-11|1284.85
#2018-05-14|1275.37
#2018-05-15|1249.49
#2018-05-16|1257.87
#2018-05-17|1232.94
#2018-05-18|1213.87
#2018-05-21|1215.53
#2018-05-22|1236.85
#2018-05-23|1222.22
#2018-05-24|1222.02
#2018-05-25|1225.25
#2018-05-28|1214.17
#2018-05-29|1199.62
#2018-05-30|1200.62
#2018-05-31|1203.60
#2018-06-01|1214.06
#2018-06-04|1220.08
#2018-06-05|1202.38
#2018-06-06|1190.61
#2018-06-07|1180.04
#2018-06-08|1182.46
#2018-06-11|1188.88
#2018-06-12|1189.57
#2018-06-13|1177.44
#2018-06-14|1179.87
#2018-06-15|1166.58
#2018-06-18|1151.30
#2018-06-19|1144.55
#2018-06-20|1151.93
#2018-06-21|1144.05
#2018-06-22|1156.06
#2018-06-25|1144.39
#2018-06-26|1147.28
#2018-06-27|1124.74
#2018-06-28|1121.58
#2018-06-29|1139.83
#2018-07-02|1132.49
#2018-07-03|1147.88
#2018-07-04|1152.93
#2018-07-05|1150.16
#2018-07-06|1153.18
#2018-07-09|1169.56
#2018-07-10|1171.53
#2018-07-11|1163.80
#2018-07-12|1167.40
#2018-07-13|1173.08
#2018-07-16|1162.75
#2018-07-17|1175.55
#2018-07-18|1174.67
#2018-07-19|1167.75
#2018-07-20|1187.36
#2018-07-23|1180.91
#2018-07-24|1201.00
#2018-07-25|1209.28
#2018-07-26|1204.85
#2018-07-27|1205.22
#2018-07-30|1209.14
#2018-07-31|1206.08
#2018-08-01|1209.57
#2018-08-02|1195.32
#2018-08-03|1209.07
#2018-08-06|1203.13
#2018-08-07|1204.00
#2018-08-08|1195.11
#2018-08-09|1180.75
#2018-08-10|1140.44
#2018-08-13|1129.43
#2018-08-14|1137.87
#2018-08-15|1111.82
#2018-08-16|1125.12
#2018-08-17|1112.84
#2018-08-20|1117.59
#2018-08-21|1123.06
#2018-08-22|1135.58
#2018-08-23|1136.18
#2018-08-24|1140.23
#2018-08-27|1160.35
#2018-08-28|1152.89
#2018-08-29|1140.66
#2018-08-30|1110.37
#2018-08-31|1116.76
#2018-09-03|1109.95
#2018-09-04|1081.73
#2018-09-05|1067.62
#2018-09-06|1074.24
#2018-09-07|1083.03
#2018-09-10|1075.82
#2018-09-11|1068.42
#2018-09-12|1074.18
#2018-09-13|1095.92
#2018-09-14|1096.38
#2018-09-17|1097.55
#2018-09-18|1106.34
#2018-09-19|1120.16
#2018-09-20|1119.72
#2018-09-21|1135.30
#2018-09-24|1132.33
#2018-09-25|1122.95
#2018-09-26|1130.67
#2018-09-27|1148.27
#2018-09-28|1133.45
#2018-10-01|1123.91
#2018-10-02|1124.26
#2018-10-03|1138.52
#2018-10-04|1111.12
#2018-10-05|1105.30
#2018-10-08|1116.80
#2018-10-09|1116.83
#2018-10-10|1105.08
#2018-10-11|1081.74
#2018-10-12|1096.60
#2018-10-15|1092.12
#2018-10-16|1105.90
#2018-10-17|1107.93
#2018-10-18|1098.72
#2018-10-19|1097.13
#2018-10-22|1108.17
#2018-10-23|1096.82
#2018-10-24|1088.89
#2018-10-25|1095.60
#2018-10-26|1091.20
#2018-10-29|1080.75
#2018-10-30|1084.18
#2018-10-31|1089.70
#2018-11-01|1104.45
#2018-11-02|1116.23
#2018-11-05|1134.24
#2018-11-06|1122.50
#2018-11-07|1129.07
#2018-11-08|1113.29
#2018-11-09|1102.25
#2018-11-12|1091.96
#2018-11-13|1085.72
#2018-11-14|1096.59
#2018-11-15|1099.99
#2018-11-16|1110.85
#2018-11-19|1117.27
#2018-11-20|1107.44
#2018-11-21|1110.21
#2018-11-22|1113.95
#2018-11-23|1109.80
#2018-11-26|1106.89
#2018-11-27|1113.05
#2018-11-28|1118.59
#2018-11-29|1124.98
#2018-11-30|1109.61
#2018-12-03|1134.12
#2018-12-04|1134.70
#2018-12-05|1123.29
#2018-12-06|1103.05
#2018-12-07|1107.06
#2018-12-10|1077.08
#2018-12-11|1090.13
#2018-12-12|1111.34
#2018-12-13|1109.45
#2018-12-14|1095.43
#2018-12-17|1086.18
#2018-12-18|1086.30
#2018-12-19|1097.69
#2018-12-20|1099.05
#2018-12-21|1094.69
#2018-12-24|1094.07
#2018-12-25|1090.65
#2018-12-26|1082.75
#2018-12-27|1089.99
#2018-12-28|1104.37
#2018-12-31|1107.40
#2019-01-01|1107.39
#2019-01-02|1110.94
#2019-01-03|1120.12
#2019-01-04|1139.48
#2019-01-07|1146.29
#2019-01-08|1148.56
#2019-01-09|1170.81
#2019-01-10|1180.03
#2019-01-11|1175.32
#2019-01-14|1177.17
#2019-01-15|1180.60
#2019-01-16|1184.03
#2019-01-17|1172.38
#2019-01-18|1180.62
#2019-01-21|1171.04
#2019-01-22|1165.73
#2019-01-23|1175.81
#2019-01-24|1190.87
#2019-01-25|1194.53
#2019-01-28|1192.44
#2019-01-29|1204.02
#2019-01-30|1199.06
#2019-01-31|1223.52
#2019-02-01|1221.08
#2019-02-04|1212.92
#2019-02-05|1214.54
#2019-02-06|1196.96
#2019-02-07|1186.93
#2019-02-08|1186.04
#2019-02-11|1176.87
#2019-02-12|1184.65
#2019-02-13|1175.60
#2019-02-14|1176.19
#2019-02-15|1178.32
#2019-02-18|1180.14
#2019-02-19|1184.48
#2019-02-20|1185.07
#2019-02-21|1182.08
#2019-02-22|1200.61
#2019-02-25|1209.75
#2019-02-26|1206.88
#2019-02-27|1201.96
#2019-02-28|1181.92
#2019-03-01|1176.43
#2019-03-04|1171.89
#2019-03-05|1170.27
#2019-03-06|1167.10
#2019-03-07|1154.50
#2019-03-08|1162.59
#2019-03-11|1170.68
#2019-03-12|1173.76
#2019-03-13|1170.07
#2019-03-14|1157.64
#2019-03-15|1166.07
#2019-03-18|1175.76
#2019-03-19|1169.12
#2019-03-20|1158.72
#2019-03-21|1152.16
#2019-03-22|1132.43
#2019-03-25|1130.74
#2019-03-26|1130.91
#2019-03-27|1116.14
#2019-03-28|1124.10
#2019-03-29|1142.20
#2019-04-01|1154.28
#2019-04-02|1149.16
#2019-04-03|1156.07
#2019-04-04|1155.23
#2019-04-05|1162.49
#2019-04-08|1163.65
#2019-04-09|1169.61
#2019-04-10|1181.71
#2019-04-11|1173.64
#2019-04-12|1173.08
#2019-04-15|1172.28
#2019-04-16|1176.84
#2019-04-17|1179.26
#2019-04-18|1184.30
#2019-04-19|1184.04
#2019-04-22|1188.32
#2019-04-23|1186.82
#2019-04-24|1183.22
#2019-04-25|1183.14
#2019-04-26|1191.63
#2019-04-29|1194.91
#2019-04-30|1198.10
#2019-05-01|1200.51
#2019-05-02|1188.72
#2019-05-03|1197.42
#2019-05-06|1188.63
#2019-05-07|1180.37
#2019-05-08|1190.27
#2019-05-09|1167.04
#2019-05-10|1181.47
#2019-05-13|1168.28
#2019-05-14|1168.06
#2019-05-15|1167.08
#2019-05-16|1157.99
#2019-05-17|1149.08
#2019-05-20|1155.19
#2019-05-21|1160.75
#2019-05-22|1169.50
#2019-05-23|1152.89
#2019-05-24|1159.33
#2019-05-27|1166.47
#2019-05-28|1167.14
#2019-05-29|1169.67
#2019-05-30|1180.74
#2019-05-31|1191.32
#2019-06-03|1197.77
#2019-06-04|1191.04
#2019-06-05|1189.84
#2019-06-06|1188.70
#2019-06-07|1199.50
#2019-06-10|1212.99
#2019-06-11|1221.44
#2019-06-12|1221.99
#2019-06-13|1219.11
#2019-06-14|1212.86
#2019-06-17|1209.73
#2019-06-18|1227.31
#2019-06-19|1242.46
#2019-06-20|1257.07
#2019-06-21|1259.53
#2019-06-24|1255.45
#2019-06-25|1247.79
#2019-06-26|1249.61
#2019-06-27|1269.82
#2019-06-28|1271.07
#2019-07-01|1277.43
#2019-07-02|1276.22
#2019-07-03|1278.20
#2019-07-04|1293.99
#2019-07-05|1287.61
#2019-07-08|1288.33
#2019-07-09|1281.13
#2019-07-10|1297.02
#2019-07-11|1299.66
#2019-07-12|1286.92
#2019-07-15|1296.15
#2019-07-16|1294.39
#2019-07-17|1295.30
#2019-07-18|1301.88
#2019-07-19|1304.20
#2019-07-22|1295.60
#2019-07-23|1290.87
#2019-07-24|1294.01
#2019-07-25|1287.68
#2019-07-26|1284.17
#2019-07-29|1291.71
#2019-07-30|1292.58
#2019-07-31|1290.58
#2019-08-01|1291.69
#2019-08-02|1273.44
#2019-08-05|1236.34
#2019-08-06|1241.32
#2019-08-07|1238.92
#2019-08-08|1253.67
#2019-08-09|1257.44
#2019-08-12|1240.88
#2019-08-13|1239.57
#2019-08-14|1219.66
#2019-08-15|1219.23
#2019-08-16|1234.57
#2019-08-19|1238.37
#2019-08-20|1237.27
#2019-08-21|1247.31
#2019-08-22|1232.13
#2019-08-23|1225.06
#2019-08-26|1224.63
#2019-08-27|1216.77
#2019-08-28|1223.92
#2019-08-29|1239.44
#2019-08-30|1254.50
#2019-09-02|1245.04
#2019-09-03|1234.48
#2019-09-04|1262.46
#2019-09-05|1268.58
#2019-09-06|1274.46
#2019-09-09|1263.55
#2019-09-10|1249.96
#2019-09-11|1269.82
#2019-09-12|1281.65
#2019-09-13|1279.81
#2019-09-16|1279.07
#2019-09-17|1270.60
#2019-09-18|1283.10
#2019-09-19|1277.36
#2019-09-20|1280.08
#2019-09-23|1268.68
#2019-09-24|1274.22
#2019-09-25|1271.54
#2019-09-26|1281.06
#2019-09-27|1287.09
#2019-09-30|1278.02
#2019-10-01|1272.37
#2019-10-02|1266.33
#2019-10-03|1276.74
#2019-10-04|1299.48
#2019-10-07|1294.15
#2019-10-08|1296.15
#2019-10-09|1295.41
#2019-10-10|1303.04
#2019-10-11|1313.50
#2019-10-14|1316.20
#2019-10-15|1324.10
#2019-10-16|1327.21
#2019-10-17|1337.62
#2019-10-18|1343.73
#2019-10-21|1351.05
#2019-10-22|1353.45
#2019-10-23|1340.73
#2019-10-24|1344.93
#2019-10-25|1343.31
#2019-10-28|1359.50
#2019-10-29|1351.45
#2019-10-30|1351.84
#2019-10-31|1351.52
#2019-11-01|1363.35
#2019-11-04|1376.31
#2019-11-05|1375.29
#2019-11-06|1371.05
#2019-11-07|1373.24
#2019-11-08|1347.08
#2019-11-11|1331.45
#2019-11-12|1332.25
#2019-11-13|1321.97
#2019-11-14|1329.86
#2019-11-15|1347.54
#2019-11-18|1347.61
#2019-11-19|1342.03
#2019-11-20|1343.13
#2019-11-21|1327.83
#2019-11-22|1348.71
#2019-11-25|1346.24
#2019-11-26|1341.73
#2019-11-27|1355.06
#2019-11-28|1359.89
#2019-11-29|1353.50
#2019-12-02|1355.78
#2019-12-03|1354.97
#2019-12-04|1350.23
#2019-12-05|1353.57
#2019-12-06|1370.14
#2019-12-09|1366.75
#2019-12-10|1358.75
#2019-12-11|1373.64
#2019-12-12|1385.00
#2019-12-13|1402.16
#2019-12-16|1405.34
#2019-12-17|1414.65
#2019-12-18|1419.84
#2019-12-19|1417.18
#2019-12-20|1417.69
#2019-12-23|1420.02
#2019-12-24|1422.84
#2019-12-25|1423.77
#2019-12-26|1428.92
#2019-12-27|1431.81
#2019-12-30|1428.78
#2019-12-31|1422.84
#2020-01-01|1422.80
#2020-01-02|1438.09
#2020-01-03|1434.01
#2020-01-06|1438.93
#2020-01-07|1439.81
#2020-01-08|1433.88
#2020-01-09|1454.61
#2020-01-10|1461.12
#2020-01-13|1470.67
#2020-01-14|1474.14
#2020-01-15|1471.98
#2020-01-16|1471.56
#2020-01-17|1479.29
#2020-01-20|1483.26
#2020-01-21|1464.24
#2020-01-22|1474.44
#2020-01-23|1461.97
#2020-01-24|1455.97
#2020-01-27|1424.34
#2020-01-28|1435.89
#2020-01-29|1437.90
#2020-01-30|1399.87
#2020-01-31|1387.53
#2020-02-03|1390.96
#2020-02-04|1415.66
#2020-02-05|1414.65
#2020-02-06|1409.83
#2020-02-07|1395.73
#2020-02-10|1368.95
#2020-02-11|1389.35
#2020-02-12|1406.18
#2020-02-13|1410.61
#2020-02-14|1402.81
#2020-02-17|1411.47
#2020-02-18|1397.28
#2020-02-19|1396.97
#2020-02-20|1388.35
#2020-02-21|1394.02
#2020-02-24|1358.91
#2020-02-25|1363.58
#2020-02-26|1336.25
#2020-02-27|1309.39
#2020-02-28|1283.81
#2020-03-02|1299.53
#2020-03-03|1323.43
#2020-03-04|1322.74
#2020-03-05|1307.52
#2020-03-06|1273.58
#2020-03-09|1183.51
#2020-03-10|1222.59
#2020-03-11|1195.99
#2020-03-12|1072.90
#2020-03-13|1102.40
#2020-03-16| 995.35
#2020-03-17| 998.88
#2020-03-18| 931.42
#2020-03-19| 915.61
#2020-03-20| 965.60
#2020-03-23| 925.54
#2020-03-24| 967.27
#2020-03-25|1023.81
#2020-03-26|1051.11
#2020-03-27|1023.52
#2020-03-30|1008.92
#2020-03-31|1028.48
#2020-04-01|1010.28
#2020-04-02|1017.67
#2020-04-03|1001.28
#2020-04-06|1036.33
#2020-04-07|1067.10
#2020-04-08|1078.08
#2020-04-09|1094.10
#2020-04-10|1096.95
#2020-04-13|1089.30
#2020-04-14|1101.79
#2020-04-15|1090.05
#2020-04-16|1091.99
#2020-04-17|1107.24
#2020-04-20|1120.14
#2020-04-21|1098.10
#2020-04-22|1121.86
#2020-04-23|1114.16
#2020-04-24|1086.34
#2020-04-27|1107.94
#2020-04-28|1134.90
#2020-04-29|1164.92
#2020-04-30|1159.50
#2020-05-01|1150.56
#2020-05-04|1125.21
#2020-05-05|1138.88
#2020-05-06|1147.70
#2020-05-07|1138.56
#2020-05-08|1160.63
#2020-05-11|1153.90
#2020-05-12|1158.71
#2020-05-13|1160.74
#2020-05-14|1162.10
#2020-05-15|1157.78
#2020-05-18|1186.79
#2020-05-19|1204.43
#2020-05-20|1220.87
#2020-05-21|1230.76
#2020-05-22|1190.75
#2020-05-25|1226.97
#2020-05-26|1284.02
#2020-05-27|1283.73
#2020-05-28|1280.96
#2020-05-29|1308.83
#2020-06-01|1336.80
#2020-06-02|1354.65
#2020-06-03|1408.30
#2020-06-04|1430.55
#2020-06-05|1430.24
#2020-06-08|1430.29
#2020-06-09|1424.80
#2020-06-10|1443.71
#2020-06-11|1445.90
#2020-06-12|1441.91
#2020-06-15|1406.07
#2020-06-16|1449.04
#2020-06-17|1464.16
#2020-06-18|1458.06
#2020-06-19|1470.76
#2020-06-22|1463.37
#2020-06-23|1486.89
#2020-06-24|1484.99
#2020-06-25|1475.62
#2020-06-26|1455.30
#2020-06-29|1450.26
#2020-06-30|1449.17
#2020-07-01|1465.19
#2020-07-02|1498.37
#2020-07-03|1531.00
#2020-07-06|1541.17
#2020-07-07|1524.41
#2020-07-08|1563.01
#2020-07-09|1597.84
#2020-07-10|1586.44
#2020-07-13|1583.05
#2020-07-14|1549.11
#2020-07-15|1570.29
#2020-07-16|1524.24
#2020-07-17|1547.79
#2020-07-20|1548.32
#2020-07-21|1608.98
#2020-07-22|1583.15
#2020-07-23|1585.63
#2020-07-24|1552.43
#2020-07-27|1540.57
#2020-07-28|1560.41
#2020-07-29|1573.58
#2020-07-30|1576.90
#2020-07-31|1562.47
#2020-08-03|1572.65
#2020-08-04|1614.35
#2020-08-05|1625.07
#2020-08-06|1632.24
#2020-08-07|1625.79
#2020-08-10|1624.05
#2020-08-11|1613.36
#2020-08-12|1592.97
#2020-08-13|1593.72
#2020-08-14|1615.49
#2020-08-17|1593.93
#2020-08-18|1655.35
#2020-08-19|1638.17
#2020-08-20|1628.45
#2020-08-21|1660.54
#2020-08-24|1715.84
#2020-08-25|1694.03
#2020-08-26|1696.62
#2020-08-27|1727.10
#2020-08-28|1722.76
#2020-08-31|1678.03
#2020-09-01|1720.76
#2020-09-02|1736.77
#2020-09-03|1703.32
#2020-09-04|1698.03
#2020-09-07|1665.77
#2020-09-08|1638.74
#2020-09-09|1633.51
#2020-09-10|1628.92
#2020-09-11|1657.54
#2020-09-14|1676.50
#2020-09-15|1681.16
#2020-09-16|1694.05
#2020-09-17|1671.35
#2020-09-18|1668.91
#2020-09-21|1622.95
#2020-09-22|1638.30
#2020-09-23|1643.51
#2020-09-24|1610.63
#2020-09-25|1596.43
#2020-09-28|1625.68
#2020-09-29|1635.13
#2020-09-30|1690.82
#2020-10-01|1693.70
#2020-10-02|1691.34
#2020-10-05|1726.86
#2020-10-06|1717.70
#2020-10-07|1759.10
#2020-10-08|1769.86
#2020-10-09|1756.65
#2020-10-12|1786.52
#2020-10-13|1786.57
#2020-10-14|1814.04
#2020-10-15|1744.68
#2020-10-16|1792.71
#2020-10-19|1810.73
#2020-10-20|1826.46
#2020-10-21|1831.25
#2020-10-22|1832.62
#2020-10-23|1822.83
#2020-10-26|1822.12
#2020-10-27|1831.35
#2020-10-28|1862.86
#2020-10-29|1835.93
#2020-10-30|1781.47
#2020-11-02|1807.21
#2020-11-03|1822.36
#2020-11-04|1709.33
#2020-11-05|1810.77
#2020-11-06|1748.15
#2020-11-09|1795.93
#2020-11-10|1721.56
#2020-11-11|1577.99
#2020-11-12|1599.70
#2020-11-13|1620.71
#2020-11-16|1608.22
#2020-11-17|1590.48
#2020-11-18|1595.64
#2020-11-19|1567.67
#2020-11-20|1608.64
#2020-11-23|1664.25
#2020-11-24|1694.27
#2020-11-25|1677.32
#2020-11-26|1690.85
#2020-11-27|1691.14
#2020-11-30|1641.25
#2020-12-01|1625.73
#2020-12-02|1616.00
#2020-12-03|1633.00
#2020-12-04|1668.36
#2020-12-07|1637.65
#2020-12-08|1638.68
#2020-12-09|1649.28
#2020-12-10|1621.46
#2020-12-11|1637.03
#2020-12-14|1600.87
#2020-12-15|1573.37
#2020-12-16|1604.08
#2020-12-17|1643.37
#2020-12-18|1629.37
#2020-12-21|1594.77
#2020-12-22|1587.11
#2020-12-23|1585.35
#2020-12-24|1481.20
#2020-12-25|1481.18
#2020-12-28|1383.95
#2020-12-29|1449.76
#2020-12-30|1524.71
#2020-12-31|1505.82
#2021-01-01|1505.82
#2021-01-04|1481.51
#2021-01-05|1453.55
#2021-01-06|1484.55
#2021-01-07|1434.71
#2021-01-08|1456.92
#2021-01-11|1434.36
#2021-01-12|1433.54
#2021-01-13|1458.41
#2021-01-14|1520.82
#2021-01-15|1552.42
#2021-01-18|1561.46
#2021-01-19|1573.44
#2021-01-20|1684.09
#2021-01-21|1648.66
#2021-01-22|1600.81
#2021-01-25|1641.01
#2021-01-26|1616.63
#2021-01-27|1649.19
#2021-01-28|1604.25
#2021-01-29|1571.77
#2021-02-01|1596.48
#2021-02-02|1649.75
#2021-02-03|1655.51
#2021-02-04|1662.00
#2021-02-05|1643.88
#2021-02-08|1636.82
#2021-02-09|1634.16
#2021-02-10|1667.69
#2021-02-11|1663.17
#2021-02-12|1664.08
#2021-02-15|1664.53
#2021-02-16|1683.29
#2021-02-17|1694.69
#2021-02-18|1654.17
#2021-02-19|1641.43
#2021-02-22|1602.55
#2021-02-23|1592.21
#2021-02-24|1564.50
#2021-02-25|1565.00
#2021-02-26|1501.11
#2021-03-01|1516.88
#2021-03-02|1487.44
#2021-03-03|1507.01
#2021-03-04|1480.79
#2021-03-05|1474.22
#2021-03-08|1432.30
#2021-03-09|1451.44
#2021-03-10|1483.40
#2021-03-11|1485.24
#2021-03-12|1475.33
#2021-03-15|1449.51
#2021-03-16|1451.57
#2021-03-17|1456.53
#2021-03-18|1513.34
#2021-03-19|1517.44
#2021-03-22|1501.12
#2021-03-23|1491.89
#2021-03-24|1486.61
#2021-03-25|1437.39
#2021-03-26|1420.58
#2021-03-29|1417.94
#2021-03-30|1449.84
#2021-03-31|1443.23
#2021-04-01|1477.84
#2021-04-02|1477.87
#2021-04-05|1479.85
#2021-04-06|1480.58
#2021-04-07|1456.56
#2021-04-08|1462.14
#2021-04-09|1432.04
#2021-04-12|1492.52
#2021-04-13|1492.98
#2021-04-14|1520.78
#2021-04-15|1501.06
#2021-04-16|1513.63
#2021-04-19|1497.25
#2021-04-20|1478.59
#2021-04-21|1439.93
#2021-04-22|1440.86
#2021-04-23|1459.01
#2021-04-26|1462.01
#2021-04-27|1467.90
#2021-04-28|1497.20
#2021-04-29|1497.13
#2021-04-30|1459.25
#2021-05-03|1453.44
#2021-05-04|1459.98
#2021-05-05|1433.43
#2021-05-06|1442.45
#2021-05-07|1436.06
#2021-05-10|1412.21
#2021-05-11|1366.69
#2021-05-12|1426.87
#2021-05-13|1386.94
#2021-05-14|1347.45
#2021-05-17|1347.49
#2021-05-18|1362.87
#2021-05-19|1360.83
#2021-05-20|1357.02
#2021-05-21|1369.69
#2021-05-24|1355.09
#2021-05-25|1363.53
#2021-05-26|1370.95
#2021-05-27|1384.05
#2021-05-28|1380.41
#2021-05-31|1402.86
#2021-06-01|1443.85
#2021-06-02|1430.79
#2021-06-03|1411.49
#2021-06-04|1409.67
#2021-06-07|1414.21
#2021-06-08|1406.91
#2021-06-09|1391.09
#2021-06-10|1390.76
#2021-06-11|1377.24
#2021-06-14|1378.88
#2021-06-15|1382.76
#2021-06-16|1365.79
#2021-06-17|1367.23
#2021-06-18|1386.25
#2021-06-21|1373.82
#2021-06-22|1361.40
#2021-06-23|1387.24
#2021-06-24|1404.69
#2021-06-25|1434.65
#2021-06-28|1467.20
#2021-06-29|1457.67
#2021-06-30|1458.90
#2021-07-01|1456.84
#2021-07-02|1418.51
#2021-07-05|1386.72
#2021-07-06|1399.51
#2021-07-07|1380.80
#2021-07-08|1333.22
#2021-07-09|1327.84
#2021-07-12|1338.77
#2021-07-13|1381.32
#2021-07-14|1391.18
#2021-07-15|1411.93
#2021-07-16|1406.73
#2021-07-19|1362.71
#2021-07-20|1360.31
#2021-07-21|1359.21
#2021-07-22|1388.96
#2021-07-23|1373.57
#2021-07-26|1294.84
#2021-07-27|1220.30
#2021-07-28|1243.46
#2021-07-29|1330.19
#2021-07-30|1283.43
#2021-08-02|1300.27
#2021-08-03|1304.15
#2021-08-04|1299.46
#2021-08-05|1298.46
#2021-08-06|1301.51
#2021-08-09|1278.39
#2021-08-10|1305.81
#2021-08-11|1298.12
#2021-08-12|1281.73
#2021-08-13|1256.17
#2021-08-16|1232.70
#2021-08-17|1182.93
#2021-08-18|1187.02
#2021-08-19|1133.43
#2021-08-20|1107.55
#2021-08-23|1082.93
#2021-08-24|1175.88
#2021-08-25|1176.25
#2021-08-26|1164.62
#2021-08-27|1140.71
#2021-08-30|1149.71
#2021-08-31|1191.43
#2021-09-01|1191.91
#2021-09-02|1217.77
#2021-09-03|1190.71
#2021-09-06|1208.55
#2021-09-07|1217.72
#2021-09-08|1220.73
#2021-09-09|1164.55
#2021-09-10|1203.85
#2021-09-13|1168.90
#2021-09-14|1155.09
#2021-09-15|1123.69
#2021-09-16|1108.99
#2021-09-17|1132.33
#2021-09-20|1103.25
#2021-09-21|1091.77
#2021-09-22|1093.08
#2021-09-23|1093.62
#2021-09-24|1069.37
#2021-09-27|1054.88
#2021-09-28|1094.73
#2021-09-29|1079.63
#2021-09-30|1046.30
#2021-10-01|1046.79
#2021-10-04|1014.85
#2021-10-05|1008.11
#2021-10-06|1015.81
#2021-10-07|1071.56
#2021-10-08|1113.94
#2021-10-11|1179.90
#2021-10-12|1146.44
#2021-10-13|1147.23
#2021-10-14|1149.01
#2021-10-15|1161.03
#2021-10-18|1166.13
#2021-10-19|1179.08
#2021-10-20|1234.70
#2021-10-21|1221.02
#2021-10-22|1223.23
#2021-10-25|1221.62
#2021-10-26|1200.63
#2021-10-27|1167.14
#2021-10-28|1168.41
#2021-10-29|1154.91
#2021-11-01|1136.12
#2021-11-02|1151.35
#2021-11-03|1150.58
#2021-11-04|1178.87
#2021-11-05|1148.19
#2021-11-08|1132.45
#2021-11-09|1134.64
#2021-11-10|1155.25
#2021-11-11|1168.66
#2021-11-12|1170.45
#2021-11-15|1169.47
#2021-11-16|1183.57
#2021-11-17|1178.37
#2021-11-18|1127.38
#2021-11-19|1056.05
#2021-11-22|1047.08
#2021-11-23|1022.03
#2021-11-24|1013.59
#2021-11-25|1032.54
#2021-11-26| 991.10
#2021-11-29| 996.49
#2021-11-30| 976.77
#2021-12-01| 969.36
#2021-12-02| 955.13
#2021-12-03| 929.83
#2021-12-06| 888.67
#2021-12-07| 960.84
#2021-12-08| 933.71
#2021-12-09| 947.43
#2021-12-10| 935.80
#2021-12-13| 932.98
#2021-12-14| 918.15
#2021-12-15| 927.31
#2021-12-16| 925.24
#2021-12-17| 904.57
#2021-12-20| 881.80
#2021-12-21| 880.86
#2021-12-22| 888.06
#2021-12-23| 873.06
#2021-12-24| 872.52
#2021-12-27| 873.41
#2021-12-28| 876.46
#2021-12-29| 858.12
#2021-12-30| 857.56
#2021-12-31| 909.22
#2022-01-03| 884.31
#2022-01-04| 891.64
#2022-01-05| 870.73
#2022-01-06| 905.93
#2022-01-07| 950.47
#2022-01-10| 943.72
#2022-01-11| 936.61
#2022-01-12| 991.48
#2022-01-13| 982.82
#2022-01-14| 965.22
#2022-01-17| 958.67
#2022-01-18| 945.40
#2022-01-19| 936.53
#2022-01-20| 983.68
#2022-01-21| 965.28
#2022-01-24| 914.17
#2022-01-25| 899.12
#2022-01-26| 901.22
#2022-01-27| 853.40
#2022-01-28| 854.56
#2022-01-31| 883.30
#2022-02-01| 884.78
#2022-02-02| 884.16
#2022-02-03| 882.68
#2022-02-04| 917.13
#2022-02-07| 893.40
#2022-02-08| 873.63
#2022-02-09| 919.78
#2022-02-10| 940.41
#2022-02-11| 937.32
#2022-02-14| 914.36
#2022-02-15| 917.03
#2022-02-16| 942.57
#2022-02-17| 943.75
#2022-02-18| 920.69
#2022-02-21| 893.40
#2022-02-22| 870.28
#2022-02-23| 878.82
#2022-02-24| 829.64
#2022-02-25| 837.07
#2022-02-28| 833.49
#2022-03-01| 837.16
#2022-03-02| 834.02
#2022-03-03| 839.86
#2022-03-04| 797.28
#2022-03-07| 768.01
#2022-03-08| 763.19
#2022-03-09| 766.26
#2022-03-10| 767.09
#2022-03-11| 725.80
#2022-03-14| 658.63
#2022-03-15| 601.29
#2022-03-16| 728.69
#2022-03-17| 804.34
#2022-03-18| 781.93
#2022-03-21| 783.19
#2022-03-22| 848.08
#2022-03-23| 885.59
#2022-03-24| 865.90
#2022-03-25| 828.94
#2022-03-28| 844.75
#2022-03-29| 866.48
#2022-03-30| 870.52
#2022-03-31| 860.57
#2022-04-01| 847.73
#2022-04-04| 875.04
#2022-04-05| 872.44
#2022-04-06| 836.97
#2022-04-07| 818.87
#2022-04-08| 809.26
#2022-04-11| 779.81
#2022-04-12| 787.58
#2022-04-13| 788.57
#2022-04-14| 774.15
#2022-04-15| 773.41
#2022-04-18| 772.54
#2022-04-19| 751.36
#2022-04-20| 746.73
#2022-04-21| 721.74
#2022-04-22| 715.07
#2022-04-25| 686.49
#2022-04-26| 704.81
#2022-04-27| 706.44
#2022-04-28| 728.77
#2022-04-29| 813.08
#2022-05-02| 812.59
#2022-05-03| 791.58
#2022-05-04| 769.02
#2022-05-05| 768.79
#2022-05-06| 728.11
#2022-05-09| 724.07
#2022-05-10| 694.97
#2022-05-11| 694.71
#2022-05-12| 658.94
#2022-05-13| 675.05
#2022-05-16| 688.69
#2022-05-17| 726.75
#2022-05-18| 722.65
#2022-05-19| 686.64
#2022-05-20| 716.01
#2022-05-23| 704.66
#2022-05-24| 687.27
#2022-05-25| 681.33
#2022-05-26| 676.93
#2022-05-27| 729.56
#2022-05-30| 757.46
#2022-05-31| 768.22
#2022-06-01| 759.27
#2022-06-02| 746.64
#2022-06-03| 746.65
#2022-06-06| 771.85
#2022-06-07| 781.96
#2022-06-08| 835.72
#2022-06-09| 840.84
#2022-06-10| 842.90
#2022-06-13| 788.99
#2022-06-14| 778.84
#2022-06-15| 805.03
#2022-06-16| 787.90
#2022-06-17| 805.59
#2022-06-20| 801.30
#2022-06-21| 810.07
#2022-06-22| 777.32
#2022-06-23| 808.64
#2022-06-24| 840.27
#2022-06-27| 871.60
#2022-06-28| 867.55
#2022-06-29| 843.91
#2022-06-30| 830.85
#2022-07-01| 829.15
#2022-07-04| 841.80
#2022-07-05| 847.69
#2022-07-06| 849.59
#2022-07-07| 848.38
#2022-07-08| 866.97
#2022-07-11| 826.70
#2022-07-12| 795.96
#2022-07-13| 799.65
#2022-07-14| 806.54
#2022-07-15| 775.25
#2022-07-18| 788.09
#2022-07-19| 773.08
#2022-07-20| 786.64
#2022-07-21| 782.12
#2022-07-22| 783.02
#2022-07-25| 771.47
#2022-07-26| 795.03
#2022-07-27| 778.55
#2022-07-28| 771.50
#2022-07-29| 736.46
#2022-08-01| 722.67
#2022-08-02| 703.44
#2022-08-03| 721.85
#2022-08-04| 752.38
#2022-08-05| 743.22
#2022-08-08| 721.56
#2022-08-09| 719.08
#2022-08-10| 708.86
#2022-08-11| 728.74
#2022-08-12| 736.72
#2022-08-15| 733.80
#2022-08-16| 725.47
#2022-08-17| 727.69
#2022-08-18| 713.56
#2022-08-19| 714.71
#2022-08-22| 709.73
#2022-08-23| 713.65
#2022-08-24| 704.58
#2022-08-25| 756.31
#2022-08-26| 765.65
#2022-08-29| 758.86
#2022-08-30| 758.69
#2022-08-31| 750.98
#2022-09-01| 741.14
#2022-09-02| 735.17
#2022-09-05| 721.51
#2022-09-06| 717.65
#2022-09-07| 711.36
#2022-09-08| 714.27
#2022-09-09| 735.41
#2022-09-12| 738.54
#2022-09-13| 735.74
#2022-09-14| 708.32
#2022-09-15| 712.86
#2022-09-16| 703.70
#2022-09-19| 685.40
#2022-09-20| 703.28
#2022-09-21| 684.13
#2022-09-22| 669.04
#2022-09-23| 650.24
#2022-09-26| 651.32
#2022-09-27| 649.18
#2022-09-28| 625.51
#2022-09-29| 634.85
#2022-09-30| 636.83
#2022-10-03| 635.61
#2022-10-04| 639.71
#2022-10-05| 682.41
#2022-10-06| 675.08
#2022-10-07| 659.82
#2022-10-10| 642.20
#2022-10-11| 622.70
#2022-10-12| 616.83
#2022-10-13| 602.54
#2022-10-14| 601.88
#2022-10-17| 601.62
#2022-10-18| 619.57
#2022-10-19| 597.28
#2022-10-20| 579.97
#2022-10-21| 580.50
#2022-10-24| 529.64
#2022-10-25| 545.02
#2022-10-26| 539.60
#2022-10-27| 559.94
#2022-10-28| 537.84
#2022-10-31| 536.73
#2022-11-01| 568.63
#2022-11-02| 578.53
#2022-11-03| 551.28
#2022-11-04| 596.36
#2022-11-07| 598.62
#2022-11-08| 587.29
#2022-11-09| 576.67
#2022-11-10| 555.91
#2022-11-11| 610.72
#2022-11-14| 619.52
#2022-11-15| 666.85
#2022-11-16| 662.14
#2022-11-17| 655.84
#2022-11-18| 668.37
#2022-11-21| 645.31
#2022-11-22| 626.81
#2022-11-23| 642.48
#2022-11-24| 646.93
#2022-11-25| 636.88
#2022-11-28| 618.96
#2022-11-29| 663.07
#2022-11-30| 678.55
#2022-12-01| 691.40
#2022-12-02| 698.45
#2022-12-05| 748.62
#2022-12-06| 733.29
#2022-12-07| 700.20
#2022-12-08| 727.97
#2022-12-09| 739.50
#2022-12-12| 718.49
#2022-12-13| 716.23
#2022-12-14| 722.09
#2022-12-15| 699.38
#2022-12-16| 703.64
#2022-12-19| 708.13
#2022-12-20| 692.63
#2022-12-21| 693.83
#2022-12-22| 720.38
#2022-12-23| 711.72
#2022-12-26| 710.95
#2022-12-27| 710.38
#2022-12-28| 717.50
#2022-12-29| 699.75
#2022-12-30| 702.13
#2023-01-02| 701.49
#2023-01-03| 715.08
#2023-01-04| 762.50
#2023-01-05| 782.29
#2023-01-06| 795.88
#2023-01-09| 838.07
#2023-01-10| 834.71
#2023-01-11| 848.12
#2023-01-12| 837.52
#2023-01-13| 847.65
#2023-01-16| 847.84
#2023-01-17| 848.25
#2023-01-18| 843.20
#2023-01-19| 831.96
#2023-01-20| 856.21
#2023-01-23| 857.27
#2023-01-24| 858.29
#2023-01-25| 858.58
#2023-01-26| 869.83
#2023-01-27| 872.48
#2023-01-30| 825.93
#2023-01-31| 813.58
#2023-02-01| 831.55
#2023-02-02| 825.84
#2023-02-03| 807.02
#2023-02-06| 784.48
#2023-02-07| 789.87
#2023-02-08| 781.47
#2023-02-09| 802.92
#2023-02-10| 776.94
#2023-02-13| 775.32
#2023-02-14| 765.44
#2023-02-15| 756.56
#2023-02-16| 769.70
#2023-02-17| 755.91
#2023-02-20| 754.89
#2023-02-21| 722.64
#2023-02-22| 709.06
#2023-02-23| 720.76
#2023-02-24| 689.97
#2023-02-27| 687.04
#2023-02-28| 669.35
#2023-03-01| 701.48
#2023-03-02| 678.59
#2023-03-03| 684.93
#2023-03-06| 684.54
#2023-03-07| 688.61
#2023-03-08| 670.94
#2023-03-09| 663.95
#2023-03-10| 633.73
#2023-03-13| 643.41
#2023-03-14| 624.17
#2023-03-15| 636.21
#2023-03-16| 626.14
#2023-03-17| 630.15
#2023-03-20| 616.60
#2023-03-21| 624.97
#2023-03-22| 638.16
#2023-03-23| 657.49
#2023-03-24| 654.51
#2023-03-27| 651.47
#2023-03-28| 650.75
#2023-03-29| 699.58
#2023-03-30| 712.36
#2023-03-31| 733.10
#2023-04-03| 722.59
#2023-04-04| 705.31
#2023-04-05| 704.64
#2023-04-06| 711.23
#2023-04-07| 711.55
#2023-04-10| 711.38
#2023-04-11| 720.68
#2023-04-12| 702.66
#2023-04-13| 692.12
#2023-04-14| 692.61
#2023-04-17| 697.23
#2023-04-18| 692.67
#2023-04-19| 677.01
#2023-04-20| 673.64
#2023-04-21| 654.08
#2023-04-24| 648.87
#2023-04-25| 631.16
#2023-04-26| 630.00
#2023-04-27| 622.94
#2023-04-28| 625.66
#2023-05-01| 625.92
#2023-05-02| 627.17
#2023-05-03| 616.45
#2023-05-04| 620.11
#2023-05-05| 629.18
#2023-05-08| 631.08
#2023-05-09| 619.00
#2023-05-10| 623.32
#2023-05-11| 633.05
#2023-05-12| 647.84
#2023-05-15| 649.42
#2023-05-16| 653.75
#2023-05-17| 650.44
#2023-05-18| 662.30
#2023-05-19| 634.52
#2023-05-22| 639.48
#2023-05-23| 634.21
#2023-05-24| 622.78
#2023-05-25| 606.43
#2023-05-26| 605.64
#2023-05-29| 600.31
#2023-05-30| 604.76
#2023-05-31| 597.24
#2023-06-01| 597.79
#2023-06-02| 629.55
#2023-06-05| 631.87
#2023-06-06| 632.00
#2023-06-07| 642.80
#2023-06-08| 638.95
#2023-06-09| 642.65
#2023-06-12| 642.44
#2023-06-13| 653.18
#2023-06-14| 652.09
#2023-06-15| 676.85
#2023-06-16| 689.51
#2023-06-19| 678.95
#2023-06-20| 667.40
#2023-06-21| 646.22
#2023-06-22| 644.60
#2023-06-23| 638.98
#2023-06-26| 633.26
#2023-06-27| 646.58
#2023-06-28| 639.09
#2023-06-29| 625.78
#2023-06-30| 621.09
#2023-07-03| 638.69
#2023-07-04| 644.35
#2023-07-05| 634.36
#2023-07-06| 623.97
#2023-07-07| 636.05
#2023-07-10| 649.65
#2023-07-11| 660.27
#2023-07-12| 667.22
#2023-07-13| 687.55
#2023-07-14| 689.51
#2023-07-17| 689.28
#2023-07-18| 670.73
#2023-07-19| 672.85
#2023-07-20| 669.18
#2023-07-21| 678.04
#2023-07-24| 667.11
#2023-07-25| 700.74
#2023-07-26| 695.88
#2023-07-27| 705.66
#2023-07-28| 710.27
#2023-07-31| 720.40
#2023-08-01| 720.91
#2023-08-02| 700.30
#2023-08-03| 686.19
#2023-08-04| 700.81
#2023-08-07| 701.16
#2023-08-08| 681.82
#2023-08-09| 687.76
#2023-08-10| 689.16
#2023-08-11| 691.36
#2023-08-14| 676.53
#2023-08-15| 666.66
#2023-08-16| 657.58
#2023-08-17| 657.57
#2023-08-18| 638.58
#2023-08-21| 631.53
#2023-08-22| 641.04
#2023-08-23| 641.50
#2023-08-24| 652.51
#2023-08-25| 639.91
#2023-08-28| 648.01
#2023-08-29| 658.75
#2023-08-30| 655.57
#2023-08-31| 650.24
#2023-09-01| 650.07
#2023-09-04| 667.71
#2023-09-05| 660.61
#2023-09-06| 659.02
#2023-09-07| 648.36
#2023-09-08| 648.38
#2023-09-11| 634.94
#2023-09-12| 626.95
#2023-09-13| 622.44
#2023-09-14| 623.95
#2023-09-15| 623.85
#2023-09-18| 613.83
#2023-09-19| 615.92
#2023-09-20| 613.19
#2023-09-21| 602.61
#2023-09-22| 620.66
#2023-09-25| 609.42
#2023-09-26| 603.90
#2023-09-27| 605.55
#2023-09-28| 597.05
#2023-09-29| 612.91
#2023-10-02| 611.02
#2023-10-03| 594.16
#2023-10-04| 586.38
#2023-10-05| 584.83
#2023-10-06| 592.42
#2023-10-09| 586.58
#2023-10-10| 597.35
#2023-10-11| 604.62
#2023-10-12| 608.56
#2023-10-13| 584.20
#2023-10-16| 579.73
#2023-10-17| 582.36
#2023-10-18| 575.72
#2023-10-19| 562.32
#2023-10-20| 557.80
#2023-10-23| 559.92
#2023-10-24| 552.75
#2023-10-25| 565.01
#2023-10-26| 569.32
#2023-10-27| 585.12
#2023-10-30| 581.95
#2023-10-31| 571.91
#2023-11-01| 569.87
#2023-11-02| 576.83
#2023-11-03| 594.33
#2023-11-06| 607.16
#2023-11-07| 597.30
#2023-11-08| 593.58
#2023-11-09| 590.05
#2023-11-10| 576.36
#2023-11-13| 582.52
#2023-11-14| 579.33
#2023-11-15| 604.55
#2023-11-16| 597.56
#2023-11-17| 560.05
#2023-11-20| 568.71
#2023-11-21| 577.21
#2023-11-22| 581.12
#2023-11-23| 585.42
#2023-11-24| 577.87
#2023-11-27| 576.09
#2023-11-28| 567.92
#2023-11-29| 558.75
#2023-11-30| 557.97
#2023-12-01| 552.89
#2023-12-04| 546.39
#2023-12-05| 543.77
#2023-12-06| 544.50
#2023-12-07| 541.26
#2023-12-08| 545.41
#2023-12-11| 532.83
#2023-12-12| 539.95
#2023-12-13| 534.94
#2023-12-14| 540.82
#2023-12-15| 557.81
#2023-12-18| 559.44
#2023-12-19| 557.16
#2023-12-20| 566.53
#2023-12-21| 569.65
#2023-12-22| 563.14
#2023-12-25| 563.32
#2023-12-26| 564.09
#2023-12-27| 575.20
#2023-12-28| 589.25
#2023-12-29| 588.17
#2024-01-01| 588.17
#2024-01-02| 580.37
#2024-01-03| 569.05
#2024-01-04| 571.94
#2024-01-05| 560.64
#2024-01-08| 552.30
#2024-01-09| 545.50
#2024-01-10| 543.80
#2024-01-11| 552.35
#2024-01-12| 551.42
#2024-01-15| 547.09
#2024-01-16| 533.65
#2024-01-17| 513.43
#2024-01-18| 516.61
#2024-01-19| 510.12
#2024-01-22| 505.40
#2024-01-23| 519.21
#2024-01-24| 546.68
#2024-01-25| 554.48
#2024-01-26| 543.77
#2024-01-29| 552.85
#2024-01-30| 543.46
#2024-01-31| 533.86
#2024-02-01| 542.53
#2024-02-02| 539.75
#2024-02-05| 537.20
#2024-02-06| 568.93
#2024-02-07| 562.31
#2024-02-08| 539.31
#2024-02-09| 533.00
#2024-02-12| 532.70
#2024-02-13| 531.90
#2024-02-14| 541.19
#2024-02-15| 544.03
#2024-02-16| 555.41
#2024-02-19| 545.83
#2024-02-20| 549.11
#2024-02-21| 554.68
#2024-02-22| 564.87
#2024-02-23| 561.76
#2024-02-26| 559.59
#2024-02-27| 566.02
#2024-02-28| 557.20
#2024-02-29| 552.03
#2024-03-01| 554.40
#2024-03-04| 549.34
#2024-03-05| 534.02
#2024-03-06| 548.56
#2024-03-07| 546.89
#2024-03-08| 549.66
#2024-03-11| 561.20
#2024-03-12| 576.34
#2024-03-13| 573.01
#2024-03-14| 571.21
#2024-03-15| 560.64
#2024-03-18| 562.45
#2024-03-19| 555.80
#2024-03-20| 558.98
#2024-03-21| 567.86
#2024-03-22| 555.29
#2024-03-25| 551.61
#2024-03-26| 552.40
#2024-03-27| 544.76
#2024-03-28| 555.00
#2024-03-29| 554.81
#2024-04-01| 554.86
#2024-04-02| 559.15
#2024-04-03| 554.39
#2024-04-04| 554.60
#2024-04-05| 552.31
#2024-04-08| 553.92
#2024-04-09| 555.44
#2024-04-10| 572.28
#2024-04-11| 572.76
#2024-04-12| 556.18
#2024-04-15| 548.87
#2024-04-16| 533.71
#2024-04-17| 531.55
#2024-04-18| 530.57
#2024-04-19| 523.71
#2024-04-22| 534.96
#2024-04-23| 546.81
#2024-04-24| 562.41
#2024-04-25| 565.41
#2024-04-26| 580.80
#2024-04-29| 579.32
#2024-04-30| 574.77
#2024-05-01| 574.77
#2024-05-02| 587.05
#2024-05-03| 607.57
#2024-05-06| 610.85
#2024-05-07| 602.59
#2024-05-08| 593.99
#2024-05-09| 597.55
#2024-05-10| 604.84
#2024-05-13| 620.84
#2024-05-14| 627.08
#2024-05-15| 628.22
#2024-05-16| 619.43
#2024-05-17| 648.03
#2024-05-20| 648.96
#2024-05-21| 638.42
#2024-05-22| 628.57
#2024-05-23| 604.63
#2024-05-24| 598.29
#2024-05-27| 603.25
#2024-05-28| 603.38
#2024-05-29| 586.47
#2024-05-30| 581.67
#2024-05-31| 574.54
#2024-06-03| 581.45
#2024-06-04| 580.34
#2024-06-05| 586.09
#2024-06-06| 586.79
#2024-06-07| 583.31
#2024-06-10| 582.25
#2024-06-11| 579.16
#2024-06-12| 573.80
#2024-06-13| 577.36
#2024-06-14| 568.80
#2024-06-17| 566.79
#2024-06-18| 567.38
#2024-06-19| 579.42
#2024-06-20| 573.12
#2024-06-21| 565.19
#2024-06-24| 565.35
#2024-06-25| 567.67
#2024-06-26| 565.71
#2024-06-27| 557.53
#2024-06-28| 553.14
#2024-07-01| 552.62
#2024-07-02| 548.55
#2024-07-03| 560.47
#2024-07-04| 566.38
#2024-07-05| 564.52
#2024-07-08| 560.66
#2024-07-09| 564.91
#2024-07-10| 569.03
#2024-07-11| 585.10
#2024-07-12| 605.24
#2024-07-15| 593.12
#2024-07-16| 586.51
#2024-07-17| 590.40
#2024-07-18| 586.30
#2024-07-19| 574.56
#2024-07-22| 579.58
#2024-07-23| 574.93
#2024-07-24| 572.60
#2024-07-25| 566.47
#2024-07-26| 567.79
#2024-07-29| 584.38
#2024-07-30| 580.41
#2024-07-31| 588.91
#2024-08-01| 586.23
#2024-08-02| 573.08
#2024-08-05| 562.02
#2024-08-06| 567.97
#2024-08-07| 577.46
#2024-08-08| 578.68
#2024-08-09| 587.41
#2024-08-12| 590.64
#2024-08-13| 593.06
#2024-08-14| 593.23
#2024-08-15| 583.63
#2024-08-16| 608.25
#2024-08-19| 619.91
#2024-08-20| 614.82
#2024-08-21| 606.85
#2024-08-22| 615.54
#2024-08-23| 622.69
#2024-08-26| 625.75
#2024-08-27| 606.22
#2024-08-28| 602.59
#2024-08-29| 601.82
#2024-08-30| 615.34
#2024-09-02| 605.12
#2024-09-03| 605.85
#2024-09-04| 604.66
#2024-09-05| 603.25
#2024-09-06| 604.14
#2024-09-09| 594.06
#2024-09-10| 608.96
#2024-09-11| 607.92
#2024-09-12| 619.83
#2024-09-13| 620.27
#2024-09-16| 617.66
#2024-09-17| 624.39
#2024-09-18| 624.24
#2024-09-19| 643.43
#2024-09-20| 651.71
#2024-09-23| 651.42
#2024-09-24| 684.36
#2024-09-25| 682.41
#2024-09-26| 722.90
#2024-09-27| 755.32
#2024-09-30| 800.29
#2024-10-01| 798.70
#2024-10-02| 835.38
#2024-10-03| 799.32
#2024-10-04| 827.61
#2024-10-07| 831.50
#2024-10-08| 767.50
#2024-10-09| 757.46
#2024-10-10| 777.44
#2024-10-11| 777.97
#2024-10-14| 776.52
#2024-10-15| 745.49
#2024-10-16| 736.90
#2024-10-17| 733.53
#2024-10-18| 748.31
#2024-10-21| 732.33
#2024-10-22| 729.04
#2024-10-23| 734.22
#2024-10-24| 715.13
#2024-10-25| 719.74
#2024-10-28| 727.06
#2024-10-29| 733.81
#2024-10-30| 720.08
#2024-10-31| 713.52
#2024-11-01| 717.24
#2024-11-04| 723.09
#2024-11-05| 734.46
#2024-11-06| 709.76
#2024-11-07| 717.37
#2024-11-08| 710.98
#2024-11-11| 707.61
#2024-11-12| 682.64
#2024-11-13| 680.69
#2024-11-14| 663.21
#2024-11-15| 659.07
#2024-11-18| 660.86
#2024-11-19| 656.13
#2024-11-20| 656.04
#2024-11-21| 653.75
#2024-11-22| 637.05
#2024-11-25| 641.27
#2024-11-26| 649.13
#2024-11-27| 661.32
#2024-11-28| 653.17
#2024-11-29| 657.04
#2024-12-02| 663.61
#2024-12-03| 665.85
#2024-12-04| 661.95
#2024-12-05| 653.96
#2024-12-06| 667.65
#2024-12-09| 685.58
#2024-12-10| 684.44
#2024-12-11| 679.84
#2024-12-12| 687.35
#2024-12-13| 675.97
#2024-12-16| 669.31
#2024-12-17| 659.81
#2024-12-18| 664.51
#2024-12-19| 655.00
#2024-12-20| 640.21
#2024-12-23| 644.86
#2024-12-24| 655.64
#2024-12-25| 655.68
#2024-12-26| 654.81
#2024-12-27| 647.32
#2024-12-30| 643.30
#2024-12-31| 646.75
#2025-01-01| 646.75
#2025-01-02| 638.43
#2025-01-03| 644.79
#2025-01-06| 644.37
#2025-01-07| 641.30
#2025-01-08| 635.74
#2025-01-09| 632.32
#2025-01-10| 624.02
#2025-01-13| 613.04
#2025-01-14| 626.44
#2025-01-15| 627.98
#2025-01-16| 631.54
#2025-01-17| 638.35
#2025-01-20| 664.36
#2025-01-21| 668.68
#2025-01-22| 652.95
#2025-01-23| 653.94
#2025-01-24| 667.55
#2025-01-27| 677.99
#2025-01-28| 681.92
#2025-01-29| 681.53
#2025-01-30| 681.64
#2025-01-31| 678.87
#2025-02-03| 699.05
#2025-02-04| 727.89
#2025-02-05| 723.33
#2025-02-06| 729.72
#2025-02-07| 735.31
#2025-02-10| 762.88
#2025-02-11| 758.93
#2025-02-12| 797.39
#2025-02-13| 807.88
#2025-02-14| 850.92
#2025-02-17| 837.08
#2025-02-18| 857.41
#2025-02-19| 843.19
#2025-02-20| 827.91
#2025-02-21| 913.98
#2025-02-24| 899.78
#2025-02-25| 871.22
#2025-02-26| 910.47
#2025-02-27| 903.65
#2025-02-28| 858.30
#2025-03-03| 872.10
#2025-03-04| 859.12
#2025-03-05| 876.52
#2025-03-06| 936.12
#2025-03-07| 927.65
#2025-03-10| 894.90
#2025-03-11| 889.75
#2025-03-12| 892.68
#2025-03-13| 876.50
#2025-03-14| 904.86
#2025-03-17| 909.08
#2025-03-18| 952.02
#2025-03-19| 941.70
#2025-03-20| 908.70
#2025-03-21| 882.80
#2025-03-24| 894.24
#2025-03-25| 867.66
#2025-03-26| 880.77
#2025-03-27| 887.67
#2025-03-28| 888.89
#2025-03-31| 872.27
#2025-04-01| 884.67
#2025-04-02| 886.60
#2025-04-03| 851.75
#2025-04-04| 847.04
#2025-04-07| 717.49
#2025-04-08| 731.45
#2025-04-09| 735.89
#2025-04-10| 750.47
#2025-04-11| 746.91
#2025-04-14| 778.11
#2025-04-15| 788.31
#2025-04-16| 762.09
#2025-04-17| 779.60
#2025-04-18| 779.86
#2025-04-21| 783.21
#2025-04-22| 787.39
#2025-04-23| 816.71
#2025-04-24| 802.97
#2025-04-25| 808.68
#2025-04-28| 813.66
#2025-04-29| 815.33
#2025-04-30| 826.89
#2025-05-01| 826.69
#2025-05-02| 852.18
#2025-05-05| 853.58
#2025-05-06| 861.66
#2025-05-07| 848.51
#2025-05-08| 845.87
#2025-05-09| 858.52
#2025-05-12| 898.43
#2025-05-13| 874.90
#2025-05-14| 896.66
#2025-05-15| 886.99
#2025-05-16| 859.18
#2025-05-19| 842.24
#2025-05-20| 853.37
#2025-05-21| 862.42
#2025-05-22| 841.48
#2025-05-23| 840.63
#2025-05-26| 830.43
#2025-05-27| 835.33
#2025-05-28| 820.32
#2025-05-29| 836.58
#2025-05-30| 813.13
#2025-06-02| 810.85
#2025-06-03| 814.72
#2025-06-04| 820.36
#2025-06-05| 839.14
#2025-06-06| 830.08
#2025-06-09| 848.03
#2025-06-10| 846.10
#2025-06-11| 856.47
#2025-06-12| 835.65
#2025-06-13| 821.08
#2025-06-16| 826.12
#2025-06-17| 830.87
#2025-06-18| 819.06
#2025-06-19| 800.62
#2025-06-20| 808.12
#2025-06-23| 805.75
#2025-06-24| 821.25
#2025-06-25| 836.73
#2025-06-26| 825.33
#2025-06-27| 826.12
#2025-06-30| 816.16
#2025-07-01| 818.36
#2025-07-02| 814.77
#2025-07-03| 798.18
#2025-07-04| 789.00
#2025-07-07| 789.82
#2025-07-08| 799.69
#2025-07-09| 779.78
#2025-07-10| 778.80
#2025-07-11| 783.48
#2025-07-14| 787.50
#2025-07-15| 822.74
#2025-07-16| 821.08
#2025-07-17| 813.26
#2025-07-18| 830.29
#2025-07-21| 839.54
#2025-07-22| 840.46
#2025-07-23| 857.66
#2025-07-24| 855.52
#2025-07-25| 840.60
#2025-07-28| 850.79
#2025-07-29| 853.59
#2025-07-30| 835.39
#2025-07-31| 821.93
#2025-08-01| 826.75
#2025-08-04| 825.93
#2025-08-05| 826.92
#2025-08-06| 834.44
#2025-08-07| 849.08
#2025-08-08| 833.27
#2025-08-11| 841.65
#2025-08-12| 832.96
#2025-08-13| 870.15
#2025-08-14| 860.85
#2025-08-15| 842.57
#2025-08-18| 850.10
#2025-08-19| 850.91
#2025-08-20| 850.62
#2025-08-21| 841.94
#2025-08-22| 854.37
#2025-08-25| 888.77
#2025-08-26| 874.00
#2025-08-27| 870.63
#2025-08-28| 840.58
#2025-08-29| 841.19
#2025-09-01| 938.43
#2025-09-02| 925.46
#2025-09-03| 925.90
#2025-09-04| 904.95
#2025-09-05| 918.93
#2025-09-08| 939.80
#2025-09-09| 963.48
#2025-09-10| 968.05
#2025-09-11| 968.93
#2025-09-12|1006.51
#2025-09-15|1020.97
#2025-09-16|1015.52
#2025-09-17|1057.87
#2025-09-18|1042.88
#2025-09-19|1048.92
#2025-09-22|1045.53
#2025-09-23|1040.27
#2025-09-24|1106.90
#2025-09-25|1098.64
#2025-09-26|1069.90
#2025-09-29|1103.06
#2025-09-30|1120.87
#2025-10-01|1121.24
#2025-10-02|1148.74
#2025-10-03|1156.16
#2025-10-06|1132.98
#2025-10-07|1133.24
#2025-10-08|1119.51
#2025-10-09|1102.42
#2025-10-10|1063.03
#2025-10-13|1047.69
#2025-10-14|1016.33
#2025-10-15|1050.24
#2025-10-16|1052.56
#2025-10-17|1016.70
#2025-10-20|1052.63
#2025-10-21|1061.40
#2025-10-22|1047.30
#2025-10-23|1056.38
#2025-10-24|1072.63
#2025-10-27|1098.37
#2025-10-28|1085.09
#2025-10-29|1085.35
#2025-10-30|1088.35
#2025-10-31|1052.93
#2025-11-03|1045.60
#2025-11-04|1021.15
#2025-11-05|1019.60
#2025-11-06|1050.68
#2025-11-07|1024.16
#2025-11-10|1042.27
#2025-11-11|1030.08
#2025-11-12|1015.21
#2025-11-13|1036.91
#2025-11-14| 998.33
#2025-11-17| 999.24
#2025-11-18| 991.96
#2025-11-19| 998.36
#2025-11-20| 992.17
#2025-11-21| 955.47
#2025-11-24| 987.92
#2025-11-25|1003.37
#2025-11-26| 993.41
#2025-11-27| 977.98
#2025-11-28| 983.76
#2025-12-01| 996.48
#2025-12-02|1005.43
#2025-12-03| 989.20
#2025-12-04| 992.82
#2025-12-05| 995.51
#2025-12-08| 983.36
#2025-12-09| 968.46
#2025-12-10| 977.33
#2025-12-11| 967.34
#2025-12-12| 985.45
#2025-12-15| 959.91
#2025-12-16| 936.46
#2025-12-17| 944.55
#2025-12-18| 935.82
#2025-12-19| 941.21
#2025-12-22| 949.57
#2025-12-23| 954.02
#2025-12-24| 949.70
#2025-12-25| 949.58
#2025-12-26| 949.87
#2025-12-29| 936.31
#2025-12-30| 940.25
#2025-12-31| 931.11
#2026-01-01| 931.18
#2026-01-02| 961.54
#2026-01-05| 978.51
#2026-01-06| 971.73
#2026-01-07| 949.66
#2026-01-08| 930.37
#2026-01-09| 949.97
#2026-01-12| 987.34
#2026-01-13|1009.70
#2026-01-14|1051.04
#2026-01-15|1030.60
#2026-01-16|1033.96
#2026-01-19|1008.46
#2026-01-20|1007.65
#2026-01-21|1024.31
#2026-01-22|1036.30
#2026-01-23|1054.46
#2026-01-26|1041.16
#2026-01-27|1061.61
#2026-01-28|1082.36
#2026-01-29|1077.11
#2026-01-30|1055.04
#2026-02-02|1024.89
#2026-02-03|1018.13
#2026-02-04|1010.78
#2026-02-05|1012.30
#2026-02-06| 993.27
#2026-02-09|1012.16
#2026-02-10|1025.75
#2026-02-11|1022.61
#2026-02-12|1015.61
#2026-02-13| 997.86
#2026-02-16| 995.38
#2026-02-17| 994.66
#2026-02-18| 995.72
#2026-02-19| 993.71
#2026-02-20| 956.89
#2026-02-23| 982.83
#2026-02-24| 960.40
#2026-02-25| 961.89
#2026-02-26| 935.84
#2026-02-27| 935.36
#2026-03-02| 897.81
#2026-03-03| 884.35
#2026-03-04| 858.83
#2026-03-05| 840.96
#2026-03-06| 863.68
#2026-03-09| 851.46
#2026-03-10| 878.60
#2026-03-11| 875.22
#2026-03-12| 865.35
#2026-03-13| 867.35
#2026-03-16| 877.00
#2026-03-17| 883.00
#2026-03-18| 896.26
#2026-03-19| 864.52
#2026-03-20| 825.80
#2026-03-23| 806.46
#2026-03-24| 819.16
#2026-03-25| 816.49
#2026-03-26| 805.64
#2026-03-27| 796.87
#2026-03-30| 787.20
#2026-03-31| 792.39
#2026-04-01| 809.22
#2026-04-02| 805.27
#2026-04-03| 804.86
#2026-04-06| 806.89
#2026-04-07| 802.13
#2026-04-08| 838.39
#2026-04-09| 835.51
#2026-04-10| 837.59
#2026-04-13| 832.94
#2026-04-14| 846.61
#2026-04-15| 860.20
#2026-04-16| 868.58
#2026-04-17| 868.37
#2026-04-20| 864.11
#2026-04-21| 869.25
#2026-04-22| 858.27
#2026-04-23| 847.18
#2026-04-24| 846.33
#2026-04-27| 840.82
#2026-04-28| 829.77
#2026-04-29| 834.79
#2026-04-30| 827.39
#2026-05-01| 828.79
#2026-05-04| 825.94
#2026-05-05| 828.30
#2026-05-06| 842.52
#2026-05-07| 858.20
#2026-05-08| 855.94
#2026-05-11| 847.45
#2026-05-12| 833.37
#2026-05-13| 852.96
#2026-05-14| 857.22
#2026-05-15| 846.51
#2026-05-18| 845.65
#2026-05-19| 841.08
#2026-05-20| 849.21
#2026-05-21| 840.80
#2026-05-22| 842.69