Table Data - Nasdaq Emerging Markets Chemicals Large Mid Cap Index
| Title | Nasdaq Emerging Markets Chemicals Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM5520LM |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM5520LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 211.65 |
| 2001-04-02 | 207.65 |
| 2001-04-03 | 201.18 |
| 2001-04-04 | 196.89 |
| 2001-04-05 | 197.27 |
| 2001-04-06 | 200.84 |
| 2001-04-09 | 194.04 |
| 2001-04-10 | 192.18 |
| 2001-04-11 | 192.61 |
| 2001-04-12 | 190.17 |
| 2001-04-13 | . |
| 2001-04-16 | 190.56 |
| 2001-04-17 | 193.07 |
| 2001-04-18 | 196.40 |
| 2001-04-19 | 202.73 |
| 2001-04-20 | 199.17 |
| 2001-04-23 | 197.55 |
| 2001-04-24 | 198.08 |
| 2001-04-25 | 199.97 |
| 2001-04-26 | 200.60 |
| 2001-04-27 | 196.08 |
| 2001-04-30 | 196.58 |
| 2001-05-01 | 196.67 |
| 2001-05-02 | 194.73 |
| 2001-05-03 | 194.38 |
| 2001-05-04 | 190.35 |
| 2001-05-07 | 190.97 |
| 2001-05-08 | 189.47 |
| 2001-05-09 | 191.53 |
| 2001-05-10 | 189.23 |
| 2001-05-11 | 192.56 |
| 2001-05-14 | 190.50 |
| 2001-05-15 | 192.74 |
| 2001-05-16 | 190.34 |
| 2001-05-17 | 194.14 |
| 2001-05-18 | 193.91 |
| 2001-05-21 | 195.21 |
| 2001-05-22 | 198.08 |
| 2001-05-23 | 205.78 |
| 2001-05-24 | 207.20 |
| 2001-05-25 | 206.56 |
| 2001-05-28 | . |
| 2001-05-29 | 208.07 |
| 2001-05-30 | 205.76 |
| 2001-05-31 | 206.90 |
| 2001-06-01 | 202.98 |
| 2001-06-04 | 200.21 |
| 2001-06-05 | 200.42 |
| 2001-06-06 | 200.32 |
| 2001-06-07 | 200.42 |
| 2001-06-08 | 202.14 |
| 2001-06-11 | 202.82 |
| 2001-06-12 | 202.65 |
| 2001-06-13 | 199.22 |
| 2001-06-14 | 195.11 |
| 2001-06-15 | 194.85 |
| 2001-06-18 | 192.12 |
| 2001-06-19 | 193.09 |
| 2001-06-20 | 190.57 |
| 2001-06-21 | 192.87 |
| 2001-06-22 | 193.90 |
| 2001-06-25 | 193.10 |
| 2001-06-26 | 191.13 |
| 2001-06-27 | 192.84 |
| 2001-06-28 | 189.39 |
| 2001-06-29 | 192.50 |
| 2001-07-02 | 191.62 |
| 2001-07-03 | 192.66 |
| 2001-07-04 | . |
| 2001-07-05 | 189.86 |
| 2001-07-06 | 183.57 |
| 2001-07-09 | 182.30 |
| 2001-07-10 | 182.88 |
| 2001-07-11 | 178.95 |
| 2001-07-12 | 179.10 |
| 2001-07-13 | 173.42 |
| 2001-07-16 | 166.21 |
| 2001-07-17 | 162.71 |
| 2001-07-18 | 156.18 |
| 2001-07-19 | 155.08 |
| 2001-07-20 | 155.62 |
| 2001-07-23 | 154.61 |
| 2001-07-24 | 149.54 |
| 2001-07-25 | 147.96 |
| 2001-07-26 | 150.08 |
| 2001-07-27 | 151.78 |
| 2001-07-30 | 152.03 |
| 2001-07-31 | 151.87 |
| 2001-08-01 | 150.58 |
| 2001-08-02 | 153.71 |
| 2001-08-03 | 154.60 |
| 2001-08-06 | 153.50 |
| 2001-08-07 | 152.08 |
| 2001-08-08 | 157.73 |
| 2001-08-09 | 160.30 |
| 2001-08-10 | 161.53 |
| 2001-08-13 | 164.55 |
| 2001-08-14 | 165.58 |
| 2001-08-15 | 165.73 |
| 2001-08-16 | 172.04 |
| 2001-08-17 | 166.08 |
| 2001-08-20 | 165.43 |
| 2001-08-21 | 165.13 |
| 2001-08-22 | 166.98 |
| 2001-08-23 | 164.76 |
| 2001-08-24 | 160.97 |
| 2001-08-27 | 161.72 |
| 2001-08-28 | 160.58 |
| 2001-08-29 | 166.96 |
| 2001-08-30 | 171.29 |
| 2001-08-31 | 166.60 |
| 2001-09-03 | . |
| 2001-09-04 | 164.00 |
| 2001-09-05 | 160.82 |
| 2001-09-06 | 159.06 |
| 2001-09-07 | 159.04 |
| 2001-09-10 | 158.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 136.66 |
| 2001-09-18 | 135.75 |
| 2001-09-19 | 136.73 |
| 2001-09-20 | 134.30 |
| 2001-09-21 | 128.05 |
| 2001-09-24 | 128.56 |
| 2001-09-25 | 122.31 |
| 2001-09-26 | 128.28 |
| 2001-09-27 | 128.55 |
| 2001-09-28 | 135.17 |
| 2001-10-01 | 134.21 |
| 2001-10-02 | 130.80 |
| 2001-10-03 | 129.71 |
| 2001-10-04 | 130.19 |
| 2001-10-05 | 133.19 |
| 2001-10-08 | 132.04 |
| 2001-10-09 | 134.21 |
| 2001-10-10 | 135.17 |
| 2001-10-11 | 139.80 |
| 2001-10-12 | 137.24 |
| 2001-10-15 | 134.95 |
| 2001-10-16 | 136.09 |
| 2001-10-17 | 138.61 |
| 2001-10-18 | 135.57 |
| 2001-10-19 | 137.22 |
| 2001-10-22 | 139.10 |
| 2001-10-23 | 139.40 |
| 2001-10-24 | 138.97 |
| 2001-10-25 | 138.54 |
| 2001-10-26 | 139.24 |
| 2001-10-29 | 136.42 |
| 2001-10-30 | 132.41 |
| 2001-10-31 | 132.01 |
| 2001-11-01 | 132.06 |
| 2001-11-02 | 131.90 |
| 2001-11-05 | 132.10 |
| 2001-11-06 | 134.33 |
| 2001-11-07 | 133.48 |
| 2001-11-08 | 134.02 |
| 2001-11-09 | 136.16 |
| 2001-11-12 | 142.11 |
| 2001-11-13 | 140.87 |
| 2001-11-14 | 142.44 |
| 2001-11-15 | 145.17 |
| 2001-11-16 | 146.13 |
| 2001-11-19 | 154.02 |
| 2001-11-20 | 152.95 |
| 2001-11-21 | 156.37 |
| 2001-11-22 | . |
| 2001-11-23 | 154.79 |
| 2001-11-26 | 156.54 |
| 2001-11-27 | 151.58 |
| 2001-11-28 | 145.25 |
| 2001-11-29 | 145.29 |
| 2001-11-30 | 143.89 |
| 2001-12-03 | 146.49 |
| 2001-12-04 | 149.98 |
| 2001-12-05 | 154.57 |
| 2001-12-06 | 160.40 |
| 2001-12-07 | 162.97 |
| 2001-12-10 | 168.80 |
| 2001-12-11 | 162.53 |
| 2001-12-12 | 169.07 |
| 2001-12-13 | 169.09 |
| 2001-12-14 | 168.43 |
| 2001-12-17 | 166.47 |
| 2001-12-18 | 159.17 |
| 2001-12-19 | 153.64 |
| 2001-12-20 | 158.76 |
| 2001-12-21 | 155.60 |
| 2001-12-24 | 155.12 |
| 2001-12-25 | . |
| 2001-12-26 | 159.24 |
| 2001-12-27 | 157.02 |
| 2001-12-28 | 157.10 |
| 2001-12-31 | 159.86 |
| 2002-01-01 | . |
| 2002-01-02 | 166.25 |
| 2002-01-03 | 163.88 |
| 2002-01-04 | 168.42 |
| 2002-01-07 | 173.75 |
| 2002-01-08 | 173.93 |
| 2002-01-09 | 177.23 |
| 2002-01-10 | 176.06 |
| 2002-01-11 | 174.52 |
| 2002-01-14 | 170.95 |
| 2002-01-15 | 169.34 |
| 2002-01-16 | 167.61 |
| 2002-01-17 | 165.29 |
| 2002-01-18 | 164.60 |
| 2002-01-21 | . |
| 2002-01-22 | 170.97 |
| 2002-01-23 | 172.50 |
| 2002-01-24 | 173.35 |
| 2002-01-25 | 180.29 |
| 2002-01-28 | 189.62 |
| 2002-01-29 | 185.91 |
| 2002-01-30 | 192.61 |
| 2002-01-31 | 198.77 |
| 2002-02-01 | 196.08 |
| 2002-02-04 | 201.74 |
| 2002-02-05 | 197.54 |
| 2002-02-06 | 197.47 |
| 2002-02-07 | 198.18 |
| 2002-02-08 | 198.69 |
| 2002-02-11 | 198.02 |
| 2002-02-12 | 198.42 |
| 2002-02-13 | 198.49 |
| 2002-02-14 | 199.52 |
| 2002-02-15 | 200.75 |
| 2002-02-18 | . |
| 2002-02-19 | 195.80 |
| 2002-02-20 | 192.85 |
| 2002-02-21 | 192.60 |
| 2002-02-22 | 192.51 |
| 2002-02-25 | 193.88 |
| 2002-02-26 | 198.13 |
| 2002-02-27 | 203.12 |
| 2002-02-28 | 200.81 |
| 2002-03-01 | 209.79 |
| 2002-03-04 | 209.73 |
| 2002-03-05 | 209.72 |
| 2002-03-06 | 216.68 |
| 2002-03-07 | 215.76 |
| 2002-03-08 | 213.40 |
| 2002-03-11 | 214.72 |
| 2002-03-12 | 213.68 |
| 2002-03-13 | 214.66 |
| 2002-03-14 | 212.86 |
| 2002-03-15 | 210.53 |
| 2002-03-18 | 210.56 |
| 2002-03-19 | 206.58 |
| 2002-03-20 | 209.77 |
| 2002-03-21 | 212.27 |
| 2002-03-22 | 213.91 |
| 2002-03-25 | 213.56 |
| 2002-03-26 | 215.60 |
| 2002-03-27 | 214.78 |
| 2002-03-28 | 215.30 |
| 2002-03-29 | . |
| 2002-04-01 | 212.21 |
| 2002-04-02 | 214.83 |
| 2002-04-03 | 221.53 |
| 2002-04-04 | 218.23 |
| 2002-04-05 | 218.57 |
| 2002-04-08 | 215.88 |
| 2002-04-09 | 212.06 |
| 2002-04-10 | 207.21 |
| 2002-04-11 | 208.11 |
| 2002-04-12 | 211.60 |
| 2002-04-15 | 211.64 |
| 2002-04-16 | 211.43 |
| 2002-04-17 | 216.12 |
| 2002-04-18 | 216.90 |
| 2002-04-19 | 215.99 |
| 2002-04-22 | 212.29 |
| 2002-04-23 | 212.20 |
| 2002-04-24 | 209.24 |
| 2002-04-25 | 205.98 |
| 2002-04-26 | 207.71 |
| 2002-04-29 | 203.22 |
| 2002-04-30 | 199.60 |
| 2002-05-01 | 199.60 |
| 2002-05-02 | 195.59 |
| 2002-05-03 | 195.29 |
| 2002-05-06 | 189.15 |
| 2002-05-07 | 190.17 |
| 2002-05-08 | 193.33 |
| 2002-05-09 | 195.20 |
| 2002-05-10 | 193.47 |
| 2002-05-13 | 192.70 |
| 2002-05-14 | 192.07 |
| 2002-05-15 | 199.25 |
| 2002-05-16 | 199.48 |
| 2002-05-17 | 199.78 |
| 2002-05-20 | 195.07 |
| 2002-05-21 | 192.85 |
| 2002-05-22 | 198.45 |
| 2002-05-23 | 199.68 |
| 2002-05-24 | 203.47 |
| 2002-05-27 | . |
| 2002-05-28 | 199.71 |
| 2002-05-29 | 199.44 |
| 2002-05-30 | 204.87 |
| 2002-05-31 | 201.28 |
| 2002-06-03 | 201.67 |
| 2002-06-04 | 201.63 |
| 2002-06-05 | 204.77 |
| 2002-06-06 | 206.35 |
| 2002-06-07 | 204.38 |
| 2002-06-10 | 209.12 |
| 2002-06-11 | 208.52 |
| 2002-06-12 | 210.39 |
| 2002-06-13 | 210.42 |
| 2002-06-14 | 208.92 |
| 2002-06-17 | 210.40 |
| 2002-06-18 | 209.08 |
| 2002-06-19 | 204.83 |
| 2002-06-20 | 206.61 |
| 2002-06-21 | 206.99 |
| 2002-06-24 | 208.98 |
| 2002-06-25 | 205.72 |
| 2002-06-26 | 201.35 |
| 2002-06-27 | 195.92 |
| 2002-06-28 | 199.09 |
| 2002-07-01 | 194.12 |
| 2002-07-02 | 197.17 |
| 2002-07-03 | 202.76 |
| 2002-07-04 | . |
| 2002-07-05 | 209.56 |
| 2002-07-08 | 211.94 |
| 2002-07-09 | 213.62 |
| 2002-07-10 | 214.67 |
| 2002-07-11 | 215.70 |
| 2002-07-12 | 225.51 |
| 2002-07-15 | 224.00 |
| 2002-07-16 | 219.62 |
| 2002-07-17 | 218.98 |
| 2002-07-18 | 222.03 |
| 2002-07-19 | 216.91 |
| 2002-07-22 | 214.33 |
| 2002-07-23 | 219.32 |
| 2002-07-24 | 217.45 |
| 2002-07-25 | 219.83 |
| 2002-07-26 | 211.73 |
| 2002-07-29 | 210.23 |
| 2002-07-30 | 213.84 |
| 2002-07-31 | 211.66 |
| 2002-08-01 | 212.27 |
| 2002-08-02 | 210.68 |
| 2002-08-05 | 198.70 |
| 2002-08-06 | 191.98 |
| 2002-08-07 | 196.30 |
| 2002-08-08 | 193.40 |
| 2002-08-09 | 198.58 |
| 2002-08-12 | 198.18 |
| 2002-08-13 | 198.67 |
| 2002-08-14 | 199.75 |
| 2002-08-15 | 199.65 |
| 2002-08-16 | 197.76 |
| 2002-08-19 | 195.85 |
| 2002-08-20 | 198.88 |
| 2002-08-21 | 199.83 |
| 2002-08-22 | 202.42 |
| 2002-08-23 | 204.29 |
| 2002-08-26 | 205.13 |
| 2002-08-27 | 202.09 |
| 2002-08-28 | 200.86 |
| 2002-08-29 | 201.69 |
| 2002-08-30 | 201.71 |
| 2002-09-02 | . |
| 2002-09-03 | 199.57 |
| 2002-09-04 | 200.02 |
| 2002-09-05 | 197.40 |
| 2002-09-06 | 196.89 |
| 2002-09-09 | 199.77 |
| 2002-09-10 | 202.00 |
| 2002-09-11 | 199.83 |
| 2002-09-12 | 197.63 |
| 2002-09-13 | 195.54 |
| 2002-09-16 | 188.44 |
| 2002-09-17 | 195.56 |
| 2002-09-18 | 189.98 |
| 2002-09-19 | 189.62 |
| 2002-09-20 | 184.76 |
| 2002-09-23 | 175.22 |
| 2002-09-24 | 165.73 |
| 2002-09-25 | 163.77 |
| 2002-09-26 | 166.17 |
| 2002-09-27 | 168.43 |
| 2002-09-30 | 168.70 |
| 2002-10-01 | 168.50 |
| 2002-10-02 | 169.09 |
| 2002-10-03 | 166.45 |
| 2002-10-04 | 165.92 |
| 2002-10-07 | 161.89 |
| 2002-10-08 | 162.92 |
| 2002-10-09 | 162.04 |
| 2002-10-10 | 160.58 |
| 2002-10-11 | 158.98 |
| 2002-10-14 | 164.49 |
| 2002-10-15 | 171.78 |
| 2002-10-16 | 171.69 |
| 2002-10-17 | 175.30 |
| 2002-10-18 | 180.82 |
| 2002-10-21 | 178.32 |
| 2002-10-22 | 177.34 |
| 2002-10-23 | 183.89 |
| 2002-10-24 | 180.36 |
| 2002-10-25 | 180.02 |
| 2002-10-28 | 181.74 |
| 2002-10-29 | 182.53 |
| 2002-10-30 | 182.15 |
| 2002-10-31 | 188.43 |
| 2002-11-01 | 181.37 |
| 2002-11-04 | 186.41 |
| 2002-11-05 | 184.70 |
| 2002-11-06 | 188.94 |
| 2002-11-07 | 190.95 |
| 2002-11-08 | 193.86 |
| 2002-11-11 | 191.43 |
| 2002-11-12 | 197.54 |
| 2002-11-13 | 199.08 |
| 2002-11-14 | 199.94 |
| 2002-11-15 | 207.88 |
| 2002-11-18 | 206.08 |
| 2002-11-19 | 206.31 |
| 2002-11-20 | 205.06 |
| 2002-11-21 | 201.07 |
| 2002-11-22 | 206.49 |
| 2002-11-25 | 206.09 |
| 2002-11-26 | 209.46 |
| 2002-11-27 | 209.11 |
| 2002-11-28 | . |
| 2002-11-29 | 205.47 |
| 2002-12-02 | 208.31 |
| 2002-12-03 | 211.28 |
| 2002-12-04 | 211.22 |
| 2002-12-05 | 213.44 |
| 2002-12-06 | 214.55 |
| 2002-12-09 | 219.91 |
| 2002-12-10 | 215.68 |
| 2002-12-11 | 210.88 |
| 2002-12-12 | 213.22 |
| 2002-12-13 | 209.71 |
| 2002-12-16 | 210.57 |
| 2002-12-17 | 209.39 |
| 2002-12-18 | 208.51 |
| 2002-12-19 | 213.18 |
| 2002-12-20 | 213.63 |
| 2002-12-23 | 217.31 |
| 2002-12-24 | 215.00 |
| 2002-12-25 | . |
| 2002-12-26 | 212.99 |
| 2002-12-27 | 214.16 |
| 2002-12-30 | 212.34 |
| 2002-12-31 | 210.28 |
| 2003-01-01 | . |
| 2003-01-02 | 211.67 |
| 2003-01-03 | 217.30 |
| 2003-01-06 | 221.96 |
| 2003-01-07 | 222.16 |
| 2003-01-08 | 232.11 |
| 2003-01-09 | 234.05 |
| 2003-01-10 | 237.21 |
| 2003-01-13 | 237.12 |
| 2003-01-14 | 235.61 |
| 2003-01-15 | 235.26 |
| 2003-01-16 | 229.64 |
| 2003-01-17 | 230.68 |
| 2003-01-20 | . |
| 2003-01-21 | 230.86 |
| 2003-01-22 | 235.83 |
| 2003-01-23 | 236.48 |
| 2003-01-24 | 232.03 |
| 2003-01-27 | 223.60 |
| 2003-01-28 | 223.44 |
| 2003-01-29 | 222.87 |
| 2003-01-30 | 223.09 |
| 2003-01-31 | 224.23 |
| 2003-02-03 | 225.50 |
| 2003-02-04 | 225.75 |
| 2003-02-05 | 227.00 |
| 2003-02-06 | 222.66 |
| 2003-02-07 | 218.18 |
| 2003-02-10 | 217.08 |
| 2003-02-11 | 215.22 |
| 2003-02-12 | 219.49 |
| 2003-02-13 | 214.97 |
| 2003-02-14 | 212.39 |
| 2003-02-17 | . |
| 2003-02-18 | 211.79 |
| 2003-02-19 | 209.34 |
| 2003-02-20 | 207.38 |
| 2003-02-21 | 210.24 |
| 2003-02-24 | 215.73 |
| 2003-02-25 | 208.64 |
| 2003-02-26 | 209.44 |
| 2003-02-27 | 212.20 |
| 2003-02-28 | 210.21 |
| 2003-03-03 | 214.61 |
| 2003-03-04 | 213.65 |
| 2003-03-05 | 210.34 |
| 2003-03-06 | 209.32 |
| 2003-03-07 | 206.24 |
| 2003-03-10 | 202.57 |
| 2003-03-11 | 198.26 |
| 2003-03-12 | 197.61 |
| 2003-03-13 | 199.42 |
| 2003-03-14 | 207.52 |
| 2003-03-17 | 206.44 |
| 2003-03-18 | 213.02 |
| 2003-03-19 | 210.77 |
| 2003-03-20 | 216.14 |
| 2003-03-21 | 216.75 |
| 2003-03-24 | 213.47 |
| 2003-03-25 | 214.44 |
| 2003-03-26 | 213.54 |
| 2003-03-27 | 214.78 |
| 2003-03-28 | 215.62 |
| 2003-03-31 | 209.01 |
| 2003-04-01 | 209.07 |
| 2003-04-02 | 208.00 |
| 2003-04-03 | 208.93 |
| 2003-04-04 | 216.60 |
| 2003-04-07 | 221.24 |
| 2003-04-08 | 219.68 |
| 2003-04-09 | 217.94 |
| 2003-04-10 | 219.10 |
| 2003-04-11 | 218.51 |
| 2003-04-14 | 216.49 |
| 2003-04-15 | 214.83 |
| 2003-04-16 | 217.31 |
| 2003-04-17 | 217.81 |
| 2003-04-18 | . |
| 2003-04-21 | 216.50 |
| 2003-04-22 | 213.51 |
| 2003-04-23 | 211.20 |
| 2003-04-24 | 202.00 |
| 2003-04-25 | 195.89 |
| 2003-04-28 | 196.00 |
| 2003-04-29 | 203.26 |
| 2003-04-30 | 200.97 |
| 2003-05-01 | 201.02 |
| 2003-05-02 | 201.55 |
| 2003-05-05 | 201.37 |
| 2003-05-06 | 203.25 |
| 2003-05-07 | 206.38 |
| 2003-05-08 | 203.44 |
| 2003-05-09 | 208.72 |
| 2003-05-12 | 209.43 |
| 2003-05-13 | 210.99 |
| 2003-05-14 | 210.99 |
| 2003-05-15 | 211.96 |
| 2003-05-16 | 211.08 |
| 2003-05-19 | 210.33 |
| 2003-05-20 | 212.23 |
| 2003-05-21 | 213.82 |
| 2003-05-22 | 218.20 |
| 2003-05-23 | 219.72 |
| 2003-05-26 | . |
| 2003-05-27 | 226.01 |
| 2003-05-28 | 228.74 |
| 2003-05-29 | 230.53 |
| 2003-05-30 | 226.02 |
| 2003-06-02 | 228.27 |
| 2003-06-03 | 226.32 |
| 2003-06-04 | 228.15 |
| 2003-06-05 | 233.36 |
| 2003-06-06 | 232.68 |
| 2003-06-09 | 233.25 |
| 2003-06-10 | 231.00 |
| 2003-06-11 | 232.54 |
| 2003-06-12 | 237.32 |
| 2003-06-13 | 238.21 |
| 2003-06-16 | 238.04 |
| 2003-06-17 | 244.60 |
| 2003-06-18 | 246.02 |
| 2003-06-19 | 246.27 |
| 2003-06-20 | 245.75 |
| 2003-06-23 | 242.51 |
| 2003-06-24 | 244.05 |
| 2003-06-25 | 245.66 |
| 2003-06-26 | 243.30 |
| 2003-06-27 | 244.62 |
| 2003-06-30 | 243.66 |
| 2003-07-01 | 247.50 |
| 2003-07-02 | 251.19 |
| 2003-07-03 | 253.64 |
| 2003-07-04 | . |
| 2003-07-07 | 254.89 |
| 2003-07-08 | 254.54 |
| 2003-07-09 | 254.06 |
| 2003-07-10 | 254.99 |
| 2003-07-11 | 251.33 |
| 2003-07-14 | 255.07 |
| 2003-07-15 | 255.09 |
| 2003-07-16 | 257.75 |
| 2003-07-17 | 254.10 |
| 2003-07-18 | 252.75 |
| 2003-07-21 | 251.40 |
| 2003-07-22 | 252.99 |
| 2003-07-23 | 253.78 |
| 2003-07-24 | 257.71 |
| 2003-07-25 | 259.03 |
| 2003-07-28 | 262.92 |
| 2003-07-29 | 260.86 |
| 2003-07-30 | 260.92 |
| 2003-07-31 | 263.45 |
| 2003-08-01 | 265.01 |
| 2003-08-04 | 264.56 |
| 2003-08-05 | 260.96 |
| 2003-08-06 | 262.62 |
| 2003-08-07 | 264.68 |
| 2003-08-08 | 264.93 |
| 2003-08-11 | 267.50 |
| 2003-08-12 | 268.49 |
| 2003-08-13 | 279.31 |
| 2003-08-14 | 283.45 |
| 2003-08-15 | 286.86 |
| 2003-08-18 | 289.35 |
| 2003-08-19 | 286.59 |
| 2003-08-20 | 286.04 |
| 2003-08-21 | 291.83 |
| 2003-08-22 | 292.77 |
| 2003-08-25 | 290.19 |
| 2003-08-26 | 292.98 |
| 2003-08-27 | 288.63 |
| 2003-08-28 | 285.98 |
| 2003-08-29 | 289.91 |
| 2003-09-01 | . |
| 2003-09-02 | 300.17 |
| 2003-09-03 | 299.45 |
| 2003-09-04 | 296.97 |
| 2003-09-05 | 299.96 |
| 2003-09-08 | 303.49 |
| 2003-09-09 | 299.06 |
| 2003-09-10 | 294.55 |
| 2003-09-11 | 293.79 |
| 2003-09-12 | 293.39 |
| 2003-09-15 | 287.69 |
| 2003-09-16 | 292.93 |
| 2003-09-17 | 290.57 |
| 2003-09-18 | 288.01 |
| 2003-09-19 | 290.72 |
| 2003-09-22 | 288.61 |
| 2003-09-23 | 292.97 |
| 2003-09-24 | 297.04 |
| 2003-09-25 | 295.75 |
| 2003-09-26 | 296.93 |
| 2003-09-29 | 296.66 |
| 2003-09-30 | 297.36 |
| 2003-10-01 | 291.85 |
| 2003-10-02 | 295.55 |
| 2003-10-03 | 298.07 |
| 2003-10-06 | 304.42 |
| 2003-10-07 | 306.39 |
| 2003-10-08 | 305.80 |
| 2003-10-09 | 310.05 |
| 2003-10-10 | 312.56 |
| 2003-10-13 | 318.86 |
| 2003-10-14 | 316.37 |
| 2003-10-15 | 320.03 |
| 2003-10-16 | 324.78 |
| 2003-10-17 | 323.23 |
| 2003-10-20 | 325.21 |
| 2003-10-21 | 324.23 |
| 2003-10-22 | 323.26 |
| 2003-10-23 | 317.12 |
| 2003-10-24 | 317.86 |
| 2003-10-27 | 319.34 |
| 2003-10-28 | 326.56 |
| 2003-10-29 | 331.01 |
| 2003-10-30 | 333.77 |
| 2003-10-31 | 339.81 |
| 2003-11-03 | 349.68 |
| 2003-11-04 | 345.95 |
| 2003-11-05 | 349.20 |
| 2003-11-06 | 343.94 |
| 2003-11-07 | 343.24 |
| 2003-11-10 | 342.58 |
| 2003-11-11 | 340.46 |
| 2003-11-12 | 344.39 |
| 2003-11-13 | 343.27 |
| 2003-11-14 | 340.97 |
| 2003-11-17 | 336.92 |
| 2003-11-18 | 335.70 |
| 2003-11-19 | 331.75 |
| 2003-11-20 | 327.14 |
| 2003-11-21 | 327.18 |
| 2003-11-24 | 322.29 |
| 2003-11-25 | 324.44 |
| 2003-11-26 | 327.09 |
| 2003-11-27 | . |
| 2003-11-28 | 330.68 |
| 2003-12-01 | 337.56 |
| 2003-12-02 | 339.65 |
| 2003-12-03 | 340.69 |
| 2003-12-04 | 345.63 |
| 2003-12-05 | 344.57 |
| 2003-12-08 | 342.48 |
| 2003-12-09 | 345.49 |
| 2003-12-10 | 348.58 |
| 2003-12-11 | 349.69 |
| 2003-12-12 | 352.20 |
| 2003-12-15 | 356.12 |
| 2003-12-16 | 357.54 |
| 2003-12-17 | 355.05 |
| 2003-12-18 | 357.85 |
| 2003-12-19 | 358.87 |
| 2003-12-22 | 362.44 |
| 2003-12-23 | 362.44 |
| 2003-12-24 | 359.55 |
| 2003-12-25 | . |
| 2003-12-26 | 354.69 |
| 2003-12-29 | 352.80 |
| 2003-12-30 | 359.39 |
| 2003-12-31 | 368.09 |
| 2004-01-01 | . |
| 2004-01-02 | 373.67 |
| 2004-01-05 | 379.03 |
| 2004-01-06 | 375.40 |
| 2004-01-07 | 377.33 |
| 2004-01-08 | 381.04 |
| 2004-01-09 | 378.38 |
| 2004-01-12 | 375.39 |
| 2004-01-13 | 376.04 |
| 2004-01-14 | 380.59 |
| 2004-01-15 | 374.59 |
| 2004-01-16 | 373.87 |
| 2004-01-19 | . |
| 2004-01-20 | 374.09 |
| 2004-01-21 | 369.56 |
| 2004-01-22 | 365.02 |
| 2004-01-23 | 367.55 |
| 2004-01-26 | 367.13 |
| 2004-01-27 | 376.61 |
| 2004-01-28 | 371.96 |
| 2004-01-29 | 366.47 |
| 2004-01-30 | 359.71 |
| 2004-02-02 | 357.98 |
| 2004-02-03 | 357.48 |
| 2004-02-04 | 358.73 |
| 2004-02-05 | 359.36 |
| 2004-02-06 | 363.05 |
| 2004-02-09 | 369.74 |
| 2004-02-10 | 371.70 |
| 2004-02-11 | 370.93 |
| 2004-02-12 | 372.62 |
| 2004-02-13 | 375.71 |
| 2004-02-16 | . |
| 2004-02-17 | 377.41 |
| 2004-02-18 | 372.55 |
| 2004-02-19 | 368.19 |
| 2004-02-20 | 367.80 |
| 2004-02-23 | 358.25 |
| 2004-02-24 | 354.50 |
| 2004-02-25 | 354.83 |
| 2004-02-26 | 354.37 |
| 2004-02-27 | 356.52 |
| 2004-03-01 | 362.80 |
| 2004-03-02 | 366.68 |
| 2004-03-03 | 364.56 |
| 2004-03-04 | 369.17 |
| 2004-03-05 | 366.73 |
| 2004-03-08 | 367.06 |
| 2004-03-09 | 366.68 |
| 2004-03-10 | 359.19 |
| 2004-03-11 | 358.69 |
| 2004-03-12 | 353.08 |
| 2004-03-15 | 348.21 |
| 2004-03-16 | 346.56 |
| 2004-03-17 | 350.41 |
| 2004-03-18 | 350.28 |
| 2004-03-19 | 351.80 |
| 2004-03-22 | 335.61 |
| 2004-03-23 | 331.40 |
| 2004-03-24 | 333.56 |
| 2004-03-25 | 332.87 |
| 2004-03-26 | 333.99 |
| 2004-03-29 | 346.66 |
| 2004-03-30 | 347.73 |
| 2004-03-31 | 352.04 |
| 2004-04-01 | 357.56 |
| 2004-04-02 | 361.53 |
| 2004-04-05 | 367.35 |
| 2004-04-06 | 367.42 |
| 2004-04-07 | 370.53 |
| 2004-04-08 | 372.34 |
| 2004-04-09 | . |
| 2004-04-12 | 370.73 |
| 2004-04-13 | 372.44 |
| 2004-04-14 | 371.42 |
| 2004-04-15 | 368.18 |
| 2004-04-16 | 368.29 |
| 2004-04-19 | 366.64 |
| 2004-04-20 | 366.15 |
| 2004-04-21 | 365.18 |
| 2004-04-22 | 363.27 |
| 2004-04-23 | 364.48 |
| 2004-04-26 | 361.58 |
| 2004-04-27 | 354.73 |
| 2004-04-28 | 352.18 |
| 2004-04-29 | 339.16 |
| 2004-04-30 | 324.54 |
| 2004-05-03 | 320.63 |
| 2004-05-04 | 326.67 |
| 2004-05-05 | 319.56 |
| 2004-05-06 | 321.51 |
| 2004-05-07 | 323.17 |
| 2004-05-10 | 303.81 |
| 2004-05-11 | 301.88 |
| 2004-05-12 | 306.38 |
| 2004-05-13 | 307.97 |
| 2004-05-14 | 297.57 |
| 2004-05-17 | 270.29 |
| 2004-05-18 | 278.75 |
| 2004-05-19 | 297.52 |
| 2004-05-20 | 293.01 |
| 2004-05-21 | 298.34 |
| 2004-05-24 | 299.44 |
| 2004-05-25 | 302.29 |
| 2004-05-26 | 303.08 |
| 2004-05-27 | 301.72 |
| 2004-05-28 | 305.32 |
| 2004-05-31 | . |
| 2004-06-01 | 302.81 |
| 2004-06-02 | 303.40 |
| 2004-06-03 | 295.95 |
| 2004-06-04 | 299.58 |
| 2004-06-07 | 308.23 |
| 2004-06-08 | 311.71 |
| 2004-06-09 | 311.11 |
| 2004-06-10 | 309.50 |
| 2004-06-11 | . |
| 2004-06-14 | 297.94 |
| 2004-06-15 | 299.99 |
| 2004-06-16 | 299.43 |
| 2004-06-17 | 302.44 |
| 2004-06-18 | 297.73 |
| 2004-06-21 | 298.27 |
| 2004-06-22 | 296.95 |
| 2004-06-23 | 300.60 |
| 2004-06-24 | 303.96 |
| 2004-06-25 | 307.72 |
| 2004-06-28 | 308.32 |
| 2004-06-29 | 310.31 |
| 2004-06-30 | 312.63 |
| 2004-07-01 | 315.76 |
| 2004-07-02 | 314.33 |
| 2004-07-05 | . |
| 2004-07-06 | 314.52 |
| 2004-07-07 | 317.85 |
| 2004-07-08 | 315.34 |
| 2004-07-09 | 316.60 |
| 2004-07-12 | 316.67 |
| 2004-07-13 | 316.61 |
| 2004-07-14 | 310.66 |
| 2004-07-15 | 308.61 |
| 2004-07-16 | 310.93 |
| 2004-07-19 | 314.22 |
| 2004-07-20 | 312.58 |
| 2004-07-21 | 316.27 |
| 2004-07-22 | 319.02 |
| 2004-07-23 | 319.89 |
| 2004-07-26 | 321.73 |
| 2004-07-27 | 316.41 |
| 2004-07-28 | 314.99 |
| 2004-07-29 | 315.77 |
| 2004-07-30 | 321.48 |
| 2004-08-02 | 321.06 |
| 2004-08-03 | 319.79 |
| 2004-08-04 | 319.87 |
| 2004-08-05 | 322.56 |
| 2004-08-06 | 317.53 |
| 2004-08-09 | 318.55 |
| 2004-08-10 | 320.99 |
| 2004-08-11 | 314.61 |
| 2004-08-12 | 316.25 |
| 2004-08-13 | 317.97 |
| 2004-08-16 | 316.80 |
| 2004-08-17 | 317.08 |
| 2004-08-18 | 322.95 |
| 2004-08-19 | 327.76 |
| 2004-08-20 | 325.00 |
| 2004-08-23 | 326.17 |
| 2004-08-24 | 326.30 |
| 2004-08-25 | 327.53 |
| 2004-08-26 | 330.19 |
| 2004-08-27 | 329.43 |
| 2004-08-30 | 332.55 |
| 2004-08-31 | 335.85 |
| 2004-09-01 | 338.41 |
| 2004-09-02 | 339.05 |
| 2004-09-03 | 341.16 |
| 2004-09-06 | . |
| 2004-09-07 | 347.33 |
| 2004-09-08 | 346.53 |
| 2004-09-09 | 345.95 |
| 2004-09-10 | 347.83 |
| 2004-09-13 | 352.54 |
| 2004-09-14 | 351.10 |
| 2004-09-15 | 346.82 |
| 2004-09-16 | 351.42 |
| 2004-09-17 | 349.75 |
| 2004-09-20 | 356.10 |
| 2004-09-21 | 360.34 |
| 2004-09-22 | 358.49 |
| 2004-09-23 | 356.78 |
| 2004-09-24 | 354.03 |
| 2004-09-27 | 352.16 |
| 2004-09-28 | 350.48 |
| 2004-09-29 | 353.33 |
| 2004-09-30 | 357.80 |
| 2004-10-01 | 371.87 |
| 2004-10-04 | 379.26 |
| 2004-10-05 | 374.45 |
| 2004-10-06 | 373.21 |
| 2004-10-07 | 378.85 |
| 2004-10-08 | 381.35 |
| 2004-10-11 | 380.27 |
| 2004-10-12 | 372.44 |
| 2004-10-13 | 372.03 |
| 2004-10-14 | 362.47 |
| 2004-10-15 | 363.66 |
| 2004-10-18 | 364.21 |
| 2004-10-19 | 364.90 |
| 2004-10-20 | 358.31 |
| 2004-10-21 | 355.61 |
| 2004-10-22 | 353.98 |
| 2004-10-25 | 352.64 |
| 2004-10-26 | 354.12 |
| 2004-10-27 | 355.69 |
| 2004-10-28 | 359.60 |
| 2004-10-29 | 356.33 |
| 2004-11-01 | 352.42 |
| 2004-11-02 | 357.88 |
| 2004-11-03 | 362.47 |
| 2004-11-04 | 362.60 |
| 2004-11-05 | 368.16 |
| 2004-11-08 | 370.44 |
| 2004-11-09 | 369.90 |
| 2004-11-10 | 368.90 |
| 2004-11-11 | 368.73 |
| 2004-11-12 | 370.91 |
| 2004-11-15 | 373.94 |
| 2004-11-16 | 372.95 |
| 2004-11-17 | 377.94 |
| 2004-11-18 | 377.03 |
| 2004-11-19 | 374.04 |
| 2004-11-22 | 369.36 |
| 2004-11-23 | 368.43 |
| 2004-11-24 | 370.01 |
| 2004-11-25 | . |
| 2004-11-26 | 366.28 |
| 2004-11-29 | 370.20 |
| 2004-11-30 | 376.14 |
| 2004-12-01 | 375.70 |
| 2004-12-02 | 385.23 |
| 2004-12-03 | 386.16 |
| 2004-12-06 | 387.44 |
| 2004-12-07 | 382.72 |
| 2004-12-08 | 378.88 |
| 2004-12-09 | 378.92 |
| 2004-12-10 | 372.84 |
| 2004-12-13 | 373.89 |
| 2004-12-14 | 375.82 |
| 2004-12-15 | 378.26 |
| 2004-12-16 | 377.12 |
| 2004-12-17 | 374.83 |
| 2004-12-20 | 376.83 |
| 2004-12-21 | 376.62 |
| 2004-12-22 | 378.36 |
| 2004-12-23 | 381.86 |
| 2004-12-24 | . |
| 2004-12-27 | 383.96 |
| 2004-12-28 | 388.04 |
| 2004-12-29 | 391.34 |
| 2004-12-30 | 393.80 |
| 2004-12-31 | 397.70 |
| 2005-01-03 | 399.13 |
| 2005-01-04 | 391.64 |
| 2005-01-05 | 387.02 |
| 2005-01-06 | 382.40 |
| 2005-01-07 | 385.32 |
| 2005-01-10 | 382.15 |
| 2005-01-11 | 386.11 |
| 2005-01-12 | 385.65 |
| 2005-01-13 | 389.59 |
| 2005-01-14 | 389.33 |
| 2005-01-17 | . |
| 2005-01-18 | 389.47 |
| 2005-01-19 | 390.02 |
| 2005-01-20 | 388.74 |
| 2005-01-21 | 385.50 |
| 2005-01-24 | 384.59 |
| 2005-01-25 | 386.11 |
| 2005-01-26 | 384.27 |
| 2005-01-27 | 386.96 |
#2005-01-28| 389.89
#2005-01-31| 392.91
#2005-02-01| 396.74
#2005-02-02| 395.39
#2005-02-03| 397.96
#2005-02-04| 398.49
#2005-02-07| 399.31
#2005-02-08| 398.03
#2005-02-09| 398.31
#2005-02-10| 399.18
#2005-02-11| 400.88
#2005-02-14| 402.55
#2005-02-15| 403.68
#2005-02-16| 402.71
#2005-02-17| 401.49
#2005-02-18| 404.58
#2005-02-21| .
#2005-02-22| 409.93
#2005-02-23| 412.04
#2005-02-24| 415.11
#2005-02-25| 416.89
#2005-02-28| 421.70
#2005-03-01| 430.64
#2005-03-02| 429.42
#2005-03-03| 429.21
#2005-03-04| 434.59
#2005-03-07| 439.28
#2005-03-08| 436.36
#2005-03-09| 440.40
#2005-03-10| 441.07
#2005-03-11| 440.71
#2005-03-14| 434.30
#2005-03-15| 426.61
#2005-03-16| 426.00
#2005-03-17| 421.14
#2005-03-18| 424.74
#2005-03-21| 422.51
#2005-03-22| 416.25
#2005-03-23| 411.69
#2005-03-24| 410.26
#2005-03-25| .
#2005-03-28| 411.17
#2005-03-29| 403.26
#2005-03-30| 404.25
#2005-03-31| 407.72
#2005-04-01| 412.87
#2005-04-04| 410.46
#2005-04-05| 408.62
#2005-04-06| 411.64
#2005-04-07| 408.48
#2005-04-08| 406.52
#2005-04-11| 405.39
#2005-04-12| 405.49
#2005-04-13| 406.34
#2005-04-14| 401.40
#2005-04-15| 393.00
#2005-04-18| 384.68
#2005-04-19| 388.51
#2005-04-20| 391.07
#2005-04-21| 393.34
#2005-04-22| 396.43
#2005-04-25| 396.91
#2005-04-26| 396.30
#2005-04-27| 394.92
#2005-04-28| 397.62
#2005-04-29| 396.88
#2005-05-02| 398.14
#2005-05-03| 400.77
#2005-05-04| 405.73
#2005-05-05| 409.78
#2005-05-06| 411.53
#2005-05-09| 409.91
#2005-05-10| 407.48
#2005-05-11| 405.91
#2005-05-12| 403.51
#2005-05-13| 400.86
#2005-05-16| 394.22
#2005-05-17| 386.88
#2005-05-18| 387.12
#2005-05-19| 389.73
#2005-05-20| 389.92
#2005-05-23| 388.38
#2005-05-24| 389.14
#2005-05-25| 385.87
#2005-05-26| 385.97
#2005-05-27| 386.25
#2005-05-30| .
#2005-05-31| 388.15
#2005-06-01| 386.39
#2005-06-02| 389.34
#2005-06-03| 396.22
#2005-06-06| 397.80
#2005-06-07| 394.45
#2005-06-08| 396.76
#2005-06-09| 395.47
#2005-06-10| 399.80
#2005-06-13| 400.50
#2005-06-14| 406.26
#2005-06-15| 407.03
#2005-06-16| 410.58
#2005-06-17| 412.36
#2005-06-20| 418.89
#2005-06-21| 422.57
#2005-06-22| 426.84
#2005-06-23| 423.09
#2005-06-24| 422.55
#2005-06-27| 420.28
#2005-06-28| 418.15
#2005-06-29| 416.89
#2005-06-30| 418.15
#2005-07-01| 416.60
#2005-07-04| .
#2005-07-05| 408.93
#2005-07-06| 404.75
#2005-07-07| 397.65
#2005-07-08| 396.52
#2005-07-11| 402.56
#2005-07-12| 408.58
#2005-07-13| 404.86
#2005-07-14| 407.19
#2005-07-15| 410.40
#2005-07-18| 410.23
#2005-07-19| 411.13
#2005-07-20| 414.60
#2005-07-21| 413.85
#2005-07-22| 418.70
#2005-07-25| 417.42
#2005-07-26| 415.45
#2005-07-27| 415.59
#2005-07-28| 416.83
#2005-07-29| 414.64
#2005-08-01| 415.44
#2005-08-02| 425.38
#2005-08-03| 424.94
#2005-08-04| 427.63
#2005-08-05| 426.31
#2005-08-08| 420.19
#2005-08-09| 420.73
#2005-08-10| 422.80
#2005-08-11| 423.72
#2005-08-12| 425.41
#2005-08-15| 421.41
#2005-08-16| 418.83
#2005-08-17| 420.84
#2005-08-18| 416.42
#2005-08-19| 413.67
#2005-08-22| 418.12
#2005-08-23| 415.63
#2005-08-24| 414.61
#2005-08-25| 415.34
#2005-08-26| 417.54
#2005-08-29| 414.77
#2005-08-30| 415.53
#2005-08-31| 415.12
#2005-09-01| 417.77
#2005-09-02| 423.86
#2005-09-05| .
#2005-09-06| 423.95
#2005-09-07| 424.41
#2005-09-08| 424.55
#2005-09-09| 424.29
#2005-09-12| 427.68
#2005-09-13| 426.83
#2005-09-14| 426.35
#2005-09-15| 428.58
#2005-09-16| 425.68
#2005-09-19| 423.95
#2005-09-20| 427.57
#2005-09-21| 426.93
#2005-09-22| 423.04
#2005-09-23| 421.08
#2005-09-26| 424.58
#2005-09-27| 424.30
#2005-09-28| 423.14
#2005-09-29| 426.49
#2005-09-30| 427.73
#2005-10-03| 427.64
#2005-10-04| 430.78
#2005-10-05| 429.15
#2005-10-06| 425.89
#2005-10-07| 425.37
#2005-10-10| 425.14
#2005-10-11| 427.53
#2005-10-12| 425.57
#2005-10-13| 420.97
#2005-10-14| 418.79
#2005-10-17| 417.83
#2005-10-18| 414.09
#2005-10-19| 407.59
#2005-10-20| 406.79
#2005-10-21| 409.99
#2005-10-24| 405.21
#2005-10-25| 405.89
#2005-10-26| 410.45
#2005-10-27| 410.20
#2005-10-28| 411.90
#2005-10-31| 416.86
#2005-11-01| 418.46
#2005-11-02| 423.71
#2005-11-03| 422.71
#2005-11-04| 422.94
#2005-11-07| 422.43
#2005-11-08| 422.19
#2005-11-09| 426.31
#2005-11-10| 425.92
#2005-11-11| 429.52
#2005-11-14| 428.19
#2005-11-15| 428.00
#2005-11-16| 428.29
#2005-11-17| 429.77
#2005-11-18| 429.06
#2005-11-21| 428.30
#2005-11-22| 425.40
#2005-11-23| 430.93
#2005-11-24| .
#2005-11-25| 432.01
#2005-11-28| 434.45
#2005-11-29| 434.20
#2005-11-30| 433.34
#2005-12-01| 434.81
#2005-12-02| 432.05
#2005-12-05| 432.52
#2005-12-06| 432.51
#2005-12-07| 434.86
#2005-12-08| 434.55
#2005-12-09| 436.80
#2005-12-12| 439.17
#2005-12-13| 441.61
#2005-12-14| 440.47
#2005-12-15| 440.18
#2005-12-16| 442.43
#2005-12-19| 446.55
#2005-12-20| 447.54
#2005-12-21| 449.25
#2005-12-22| 447.98
#2005-12-23| 449.56
#2005-12-26| .
#2005-12-27| 455.95
#2005-12-28| 457.28
#2005-12-29| 464.03
#2005-12-30| 464.07
#2006-01-02| .
#2006-01-03| 475.04
#2006-01-04| 483.34
#2006-01-05| 487.08
#2006-01-06| 487.79
#2006-01-09| 486.59
#2006-01-10| 481.62
#2006-01-11| 488.14
#2006-01-12| 491.19
#2006-01-13| 491.05
#2006-01-16| .
#2006-01-17| 494.99
#2006-01-18| 450.50
#2006-01-19| 455.16
#2006-01-20| 451.32
#2006-01-23| 451.58
#2006-01-24| 450.33
#2006-01-25| 457.01
#2006-01-26| 458.78
#2006-01-27| 460.64
#2006-01-30| 461.71
#2006-01-31| 463.04
#2006-02-01| 460.23
#2006-02-02| 457.12
#2006-02-03| 455.23
#2006-02-06| 462.56
#2006-02-07| 463.07
#2006-02-08| 456.12
#2006-02-09| 455.68
#2006-02-10| 456.13
#2006-02-13| 451.16
#2006-02-14| 453.13
#2006-02-15| 450.57
#2006-02-16| 450.89
#2006-02-17| 449.84
#2006-02-20| .
#2006-02-21| 446.61
#2006-02-22| 445.09
#2006-02-23| 445.92
#2006-02-24| 450.20
#2006-02-27| 448.60
#2006-02-28| 449.05
#2006-03-01| 451.04
#2006-03-02| 452.14
#2006-03-03| 449.55
#2006-03-06| 452.33
#2006-03-07| 447.29
#2006-03-08| 442.60
#2006-03-09| 445.86
#2006-03-10| 448.03
#2006-03-13| 449.66
#2006-03-14| 450.76
#2006-03-15| 452.81
#2006-03-16| 459.16
#2006-03-17| 462.75
#2006-03-20| 460.47
#2006-03-21| 457.94
#2006-03-22| 453.98
#2006-03-23| 453.53
#2006-03-24| 454.98
#2006-03-27| 457.36
#2006-03-28| 454.10
#2006-03-29| 455.33
#2006-03-30| 459.80
#2006-03-31| 461.80
#2006-04-03| 468.71
#2006-04-04| 471.91
#2006-04-05| 473.04
#2006-04-06| 476.69
#2006-04-07| 474.08
#2006-04-10| 471.27
#2006-04-11| 470.55
#2006-04-12| 467.98
#2006-04-13| 471.87
#2006-04-14| .
#2006-04-17| 478.00
#2006-04-18| 484.76
#2006-04-19| 489.27
#2006-04-20| 500.85
#2006-04-21| 495.08
#2006-04-24| 497.66
#2006-04-25| 493.28
#2006-04-26| 498.99
#2006-04-27| 503.70
#2006-04-28| 503.69
#2006-05-01| 507.12
#2006-05-02| 508.63
#2006-05-03| 510.73
#2006-05-04| 516.00
#2006-05-05| 522.03
#2006-05-08| 534.18
#2006-05-09| 532.30
#2006-05-10| 535.16
#2006-05-11| 524.71
#2006-05-12| 517.13
#2006-05-15| 500.04
#2006-05-16| 501.65
#2006-05-17| 511.24
#2006-05-18| 491.39
#2006-05-19| 486.37
#2006-05-22| 469.85
#2006-05-23| 475.97
#2006-05-24| 468.26
#2006-05-25| 465.27
#2006-05-26| 472.10
#2006-05-29| .
#2006-05-30| 465.53
#2006-05-31| 464.55
#2006-06-01| 458.45
#2006-06-02| 469.08
#2006-06-05| 460.31
#2006-06-06| 458.68
#2006-06-07| 449.75
#2006-06-08| 429.96
#2006-06-09| 445.47
#2006-06-12| 440.04
#2006-06-13| 427.91
#2006-06-14| 428.04
#2006-06-15| 435.87
#2006-06-16| 447.89
#2006-06-19| 452.40
#2006-06-20| 442.84
#2006-06-21| 451.86
#2006-06-22| 455.21
#2006-06-23| 457.79
#2006-06-26| 452.61
#2006-06-27| 456.46
#2006-06-28| 460.06
#2006-06-29| 464.40
#2006-06-30| 477.51
#2006-07-03| 480.20
#2006-07-04| .
#2006-07-05| 478.26
#2006-07-06| 476.11
#2006-07-07| 471.40
#2006-07-10| 472.68
#2006-07-11| 472.27
#2006-07-12| 478.23
#2006-07-13| 472.12
#2006-07-14| 465.93
#2006-07-17| 453.41
#2006-07-18| 451.33
#2006-07-19| 447.04
#2006-07-20| 455.00
#2006-07-21| 450.95
#2006-07-24| 451.71
#2006-07-25| 450.78
#2006-07-26| 454.50
#2006-07-27| 458.18
#2006-07-28| 455.61
#2006-07-31| 454.65
#2006-08-01| 449.64
#2006-08-02| 452.12
#2006-08-03| 450.86
#2006-08-04| 447.70
#2006-08-07| 444.36
#2006-08-08| 452.30
#2006-08-09| 459.45
#2006-08-10| 459.74
#2006-08-11| 463.79
#2006-08-14| 464.54
#2006-08-15| 464.92
#2006-08-16| 469.51
#2006-08-17| 471.79
#2006-08-18| 470.73
#2006-08-21| 468.66
#2006-08-22| 469.43
#2006-08-23| 467.03
#2006-08-24| 473.56
#2006-08-25| 472.93
#2006-08-28| 474.04
#2006-08-29| 474.91
#2006-08-30| 479.68
#2006-08-31| 477.70
#2006-09-01| 480.92
#2006-09-04| .
#2006-09-05| 485.82
#2006-09-06| 486.33
#2006-09-07| 483.81
#2006-09-08| 485.09
#2006-09-11| 477.21
#2006-09-12| 480.29
#2006-09-13| 482.37
#2006-09-14| 483.68
#2006-09-15| 487.23
#2006-09-18| 489.09
#2006-09-19| 487.07
#2006-09-20| 488.37
#2006-09-21| 491.37
#2006-09-22| 492.21
#2006-09-25| 493.69
#2006-09-26| 495.97
#2006-09-27| 499.10
#2006-09-28| 497.51
#2006-09-29| 497.60
#2006-10-02| 498.60
#2006-10-03| 498.11
#2006-10-04| 493.05
#2006-10-05| 497.31
#2006-10-06| 498.79
#2006-10-09| 496.22
#2006-10-10| 495.94
#2006-10-11| 493.26
#2006-10-12| 499.75
#2006-10-13| 506.51
#2006-10-16| 512.30
#2006-10-17| 512.37
#2006-10-18| 510.60
#2006-10-19| 508.06
#2006-10-20| 509.32
#2006-10-23| 508.04
#2006-10-24| 511.43
#2006-10-25| 513.69
#2006-10-26| 513.40
#2006-10-27| 521.56
#2006-10-30| 520.17
#2006-10-31| 520.49
#2006-11-01| 529.48
#2006-11-02| 536.29
#2006-11-03| 540.56
#2006-11-06| 541.62
#2006-11-07| 542.38
#2006-11-08| 534.92
#2006-11-09| 538.37
#2006-11-10| 541.21
#2006-11-13| 540.57
#2006-11-14| 541.45
#2006-11-15| 538.76
#2006-11-16| 540.95
#2006-11-17| 538.93
#2006-11-20| 536.04
#2006-11-21| 541.91
#2006-11-22| 545.47
#2006-11-23| .
#2006-11-24| 549.22
#2006-11-27| 549.25
#2006-11-28| 548.09
#2006-11-29| 551.26
#2006-11-30| 554.03
#2006-12-01| 559.79
#2006-12-04| 563.60
#2006-12-05| 568.39
#2006-12-06| 567.57
#2006-12-07| 568.43
#2006-12-08| 558.24
#2006-12-11| 554.71
#2006-12-12| 548.47
#2006-12-13| 551.36
#2006-12-14| 557.31
#2006-12-15| 557.01
#2006-12-18| 562.21
#2006-12-19| 548.78
#2006-12-20| 553.58
#2006-12-21| 554.48
#2006-12-22| 556.80
#2006-12-25| .
#2006-12-26| 560.08
#2006-12-27| 565.23
#2006-12-28| 561.52
#2006-12-29| 562.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 568.44
#2007-01-04| 564.32
#2007-01-05| 558.66
#2007-01-08| 554.13
#2007-01-09| 556.25
#2007-01-10| 549.59
#2007-01-11| 552.99
#2007-01-12| 566.83
#2007-01-15| .
#2007-01-16| 571.94
#2007-01-17| 574.52
#2007-01-18| 580.77
#2007-01-19| 582.37
#2007-01-22| 582.36
#2007-01-23| 583.39
#2007-01-24| 588.08
#2007-01-25| 585.57
#2007-01-26| 583.64
#2007-01-29| 581.10
#2007-01-30| 584.58
#2007-01-31| 582.19
#2007-02-01| 587.58
#2007-02-02| 589.63
#2007-02-05| 593.87
#2007-02-06| 597.24
#2007-02-07| 596.98
#2007-02-08| 598.85
#2007-02-09| 597.26
#2007-02-12| 590.09
#2007-02-13| 591.53
#2007-02-14| 600.24
#2007-02-15| 606.43
#2007-02-16| 606.16
#2007-02-19| .
#2007-02-20| 605.46
#2007-02-21| 603.08
#2007-02-22| 605.32
#2007-02-23| 604.52
#2007-02-26| 610.36
#2007-02-27| 604.43
#2007-02-28| 594.47
#2007-03-01| 591.31
#2007-03-02| 582.53
#2007-03-05| 562.84
#2007-03-06| 573.85
#2007-03-07| 575.76
#2007-03-08| 585.18
#2007-03-09| 583.24
#2007-03-12| 586.62
#2007-03-13| 588.02
#2007-03-14| 580.28
#2007-03-15| 588.96
#2007-03-16| 592.88
#2007-03-19| 594.93
#2007-03-20| 597.82
#2007-03-21| 603.51
#2007-03-22| 614.17
#2007-03-23| 617.61
#2007-03-26| 620.86
#2007-03-27| 618.43
#2007-03-28| 613.00
#2007-03-29| 614.00
#2007-03-30| 620.28
#2007-04-02| 613.87
#2007-04-03| 623.83
#2007-04-04| 629.65
#2007-04-05| 630.17
#2007-04-06| .
#2007-04-09| 639.05
#2007-04-10| 638.97
#2007-04-11| 640.00
#2007-04-12| 641.48
#2007-04-13| 645.45
#2007-04-16| 662.07
#2007-04-17| 661.79
#2007-04-18| 664.77
#2007-04-19| 658.79
#2007-04-20| 673.36
#2007-04-23| 678.83
#2007-04-24| 689.46
#2007-04-25| 691.83
#2007-04-26| 692.18
#2007-04-27| 678.07
#2007-04-30| 678.92
#2007-05-01| 678.82
#2007-05-02| 679.98
#2007-05-03| 692.74
#2007-05-04| 693.03
#2007-05-07| 702.28
#2007-05-08| 699.83
#2007-05-09| 700.89
#2007-05-10| 698.28
#2007-05-11| 700.33
#2007-05-14| 709.65
#2007-05-15| 703.73
#2007-05-16| 711.15
#2007-05-17| 723.85
#2007-05-18| 727.48
#2007-05-21| 750.44
#2007-05-22| 753.31
#2007-05-23| 752.35
#2007-05-24| 748.75
#2007-05-25| 745.87
#2007-05-28| .
#2007-05-29| 755.23
#2007-05-30| 753.68
#2007-05-31| 755.40
#2007-06-01| 763.63
#2007-06-04| 761.54
#2007-06-05| 765.90
#2007-06-06| 752.19
#2007-06-07| 749.78
#2007-06-08| 742.77
#2007-06-11| 747.01
#2007-06-12| 752.87
#2007-06-13| 745.99
#2007-06-14| 756.12
#2007-06-15| 760.67
#2007-06-18| 762.30
#2007-06-19| 773.89
#2007-06-20| 791.03
#2007-06-21| 801.69
#2007-06-22| 794.74
#2007-06-25| 809.60
#2007-06-26| 806.03
#2007-06-27| 794.00
#2007-06-28| 793.04
#2007-06-29| 793.28
#2007-07-02| 795.66
#2007-07-03| 801.06
#2007-07-04| .
#2007-07-05| 813.69
#2007-07-06| 809.48
#2007-07-09| 814.59
#2007-07-10| 812.33
#2007-07-11| 805.17
#2007-07-12| 814.96
#2007-07-13| 837.87
#2007-07-16| 839.70
#2007-07-17| 849.86
#2007-07-18| 841.46
#2007-07-19| 858.35
#2007-07-20| 860.64
#2007-07-23| 868.02
#2007-07-24| 875.46
#2007-07-25| 873.28
#2007-07-26| 869.66
#2007-07-27| 833.80
#2007-07-30| 829.07
#2007-07-31| 849.35
#2007-08-01| 814.79
#2007-08-02| 821.05
#2007-08-03| 826.42
#2007-08-06| 815.24
#2007-08-07| 816.58
#2007-08-08| 840.26
#2007-08-09| 835.83
#2007-08-10| 814.59
#2007-08-13| 824.00
#2007-08-14| 818.30
#2007-08-15| 807.95
#2007-08-16| 763.51
#2007-08-17| 759.63
#2007-08-20| 792.79
#2007-08-21| 785.94
#2007-08-22| 797.64
#2007-08-23| 803.22
#2007-08-24| 810.25
#2007-08-27| 828.04
#2007-08-28| 833.67
#2007-08-29| 835.56
#2007-08-30| 844.89
#2007-08-31| 870.03
#2007-09-03| .
#2007-09-04| 876.11
#2007-09-05| 870.12
#2007-09-06| 879.18
#2007-09-07| 875.02
#2007-09-10| 873.07
#2007-09-11| 880.42
#2007-09-12| 883.65
#2007-09-13| 883.27
#2007-09-14| 895.05
#2007-09-17| 887.14
#2007-09-18| 894.13
#2007-09-19| 929.61
#2007-09-20| 950.44
#2007-09-21| 977.57
#2007-09-24| 993.45
#2007-09-25| 998.68
#2007-09-26| 991.58
#2007-09-27| 991.67
#2007-09-28| 989.92
#2007-10-01| 998.30
#2007-10-02|1016.90
#2007-10-03|1041.84
#2007-10-04|1046.22
#2007-10-05|1060.69
#2007-10-08|1051.65
#2007-10-09|1079.13
#2007-10-10|1089.13
#2007-10-11|1099.99
#2007-10-12|1075.23
#2007-10-15|1098.95
#2007-10-16|1099.27
#2007-10-17|1109.18
#2007-10-18|1092.64
#2007-10-19|1073.87
#2007-10-22|1041.86
#2007-10-23|1085.46
#2007-10-24|1082.37
#2007-10-25|1095.01
#2007-10-26|1116.09
#2007-10-29|1148.89
#2007-10-30|1132.55
#2007-10-31|1137.09
#2007-11-01|1115.62
#2007-11-02|1110.64
#2007-11-05|1097.93
#2007-11-06|1100.23
#2007-11-07|1117.73
#2007-11-08|1101.73
#2007-11-09|1109.23
#2007-11-12|1076.78
#2007-11-13|1073.65
#2007-11-14|1113.81
#2007-11-15|1098.78
#2007-11-16|1082.55
#2007-11-19|1057.05
#2007-11-20|1036.03
#2007-11-21|1012.80
#2007-11-22| .
#2007-11-23|1007.50
#2007-11-26|1040.16
#2007-11-27|1034.83
#2007-11-28|1018.62
#2007-11-29|1035.57
#2007-11-30|1058.98
#2007-12-03|1078.75
#2007-12-04|1073.74
#2007-12-05|1078.98
#2007-12-06|1080.18
#2007-12-07|1072.96
#2007-12-10|1058.94
#2007-12-11|1072.28
#2007-12-12|1068.01
#2007-12-13|1050.13
#2007-12-14|1060.98
#2007-12-17|1022.12
#2007-12-18|1013.92
#2007-12-19|1013.06
#2007-12-20|1007.37
#2007-12-21|1016.90
#2007-12-24|1036.90
#2007-12-25| .
#2007-12-26|1054.17
#2007-12-27|1062.25
#2007-12-28|1065.56
#2007-12-31|1067.74
#2008-01-01| .
#2008-01-02|1051.76
#2008-01-03|1054.84
#2008-01-04|1077.46
#2008-01-07|1074.70
#2008-01-08|1091.49
#2008-01-09|1097.97
#2008-01-10|1091.52
#2008-01-11|1097.36
#2008-01-14|1125.10
#2008-01-15|1115.78
#2008-01-16|1085.44
#2008-01-17|1057.08
#2008-01-18|1021.46
#2008-01-21| .
#2008-01-22| 890.96
#2008-01-23| 924.93
#2008-01-24| 930.54
#2008-01-25| 966.64
#2008-01-28| 941.99
#2008-01-29| 938.68
#2008-01-30| 904.00
#2008-01-31| 899.25
#2008-02-01| 928.29
#2008-02-04| 943.69
#2008-02-05| 947.44
#2008-02-06| 934.06
#2008-02-07| 910.48
#2008-02-08| 908.83
#2008-02-11| 880.35
#2008-02-12| 897.21
#2008-02-13| 915.17
#2008-02-14| 958.43
#2008-02-15| 967.18
#2008-02-18| .
#2008-02-19| 966.87
#2008-02-20| 945.45
#2008-02-21| 959.40
#2008-02-22| 948.36
#2008-02-25| 980.22
#2008-02-26| 989.27
#2008-02-27|1006.05
#2008-02-28|1000.09
#2008-02-29| 981.35
#2008-03-03| 948.26
#2008-03-04| 951.00
#2008-03-05| 963.32
#2008-03-06| 965.63
#2008-03-07| 946.76
#2008-03-10| 937.37
#2008-03-11| 953.16
#2008-03-12| 960.98
#2008-03-13| 921.87
#2008-03-14| 929.51
#2008-03-17| 888.73
#2008-03-18| 893.86
#2008-03-19| 908.42
#2008-03-20| 916.50
#2008-03-21| .
#2008-03-24| 958.10
#2008-03-25| 978.89
#2008-03-26| 972.77
#2008-03-27| 963.58
#2008-03-28| 973.45
#2008-03-31| 947.24
#2008-04-01| 949.63
#2008-04-02| 956.05
#2008-04-03| 965.91
#2008-04-04| 958.92
#2008-04-07| 980.56
#2008-04-08| 978.16
#2008-04-09| 981.43
#2008-04-10| 998.83
#2008-04-11|1015.66
#2008-04-14|1015.92
#2008-04-15|1021.06
#2008-04-16|1037.74
#2008-04-17|1043.73
#2008-04-18|1046.84
#2008-04-21|1053.05
#2008-04-22|1041.85
#2008-04-23|1041.37
#2008-04-24|1035.74
#2008-04-25|1037.34
#2008-04-28|1040.05
#2008-04-29|1032.08
#2008-04-30|1017.53
#2008-05-01|1017.48
#2008-05-02|1025.32
#2008-05-05|1022.84
#2008-05-06|1019.21
#2008-05-07|1020.56
#2008-05-08|1005.98
#2008-05-09| 986.15
#2008-05-12| 985.11
#2008-05-13| 980.40
#2008-05-14| 983.31
#2008-05-15|1006.80
#2008-05-16|1015.64
#2008-05-19|1022.32
#2008-05-20|1009.87
#2008-05-21|1015.25
#2008-05-22|1004.43
#2008-05-23| 994.09
#2008-05-26| .
#2008-05-27| 981.27
#2008-05-28| 981.48
#2008-05-29| 978.59
#2008-05-30| 967.22
#2008-06-02| 969.73
#2008-06-03| 968.26
#2008-06-04| 952.42
#2008-06-05| 948.54
#2008-06-06| 949.47
#2008-06-09| 937.10
#2008-06-10| 929.45
#2008-06-11| 948.74
#2008-06-12| 942.39
#2008-06-13| 941.52
#2008-06-16| 954.90
#2008-06-17| 976.43
#2008-06-18| 975.19
#2008-06-19| 957.17
#2008-06-20| 929.89
#2008-06-23| 910.35
#2008-06-24| 906.96
#2008-06-25| 909.54
#2008-06-26| 921.48
#2008-06-27| 895.75
#2008-06-30| 874.50
#2008-07-01| 863.39
#2008-07-02| 864.46
#2008-07-03| 833.09
#2008-07-04| .
#2008-07-07| 822.01
#2008-07-08| 794.75
#2008-07-09| 819.07
#2008-07-10| 827.43
#2008-07-11| 827.18
#2008-07-14| 830.50
#2008-07-15| 797.80
#2008-07-16| 792.10
#2008-07-17| 814.02
#2008-07-18| 809.94
#2008-07-21| 827.56
#2008-07-22| 827.39
#2008-07-23| 863.06
#2008-07-24| 871.34
#2008-07-25| 835.36
#2008-07-28| 838.52
#2008-07-29| 815.26
#2008-07-30| 833.61
#2008-07-31| 843.65
#2008-08-01| 856.88
#2008-08-04| 834.10
#2008-08-05| 823.78
#2008-08-06| 839.32
#2008-08-07| 834.43
#2008-08-08| 826.68
#2008-08-11| 835.42
#2008-08-12| 831.25
#2008-08-13| 826.68
#2008-08-14| 819.15
#2008-08-15| 814.03
#2008-08-18| 795.48
#2008-08-19| 788.65
#2008-08-20| 794.42
#2008-08-21| 784.68
#2008-08-22| 788.40
#2008-08-25| 784.15
#2008-08-26| 764.04
#2008-08-27| 763.41
#2008-08-28| 755.89
#2008-08-29| 764.37
#2008-09-01| .
#2008-09-02| 756.71
#2008-09-03| 751.52
#2008-09-04| 736.10
#2008-09-05| 710.61
#2008-09-08| 738.97
#2008-09-09| 722.07
#2008-09-10| 706.05
#2008-09-11| 680.16
#2008-09-12| 680.75
#2008-09-15| 661.92
#2008-09-16| 630.64
#2008-09-17| 629.18
#2008-09-18| 631.19
#2008-09-19| 684.81
#2008-09-22| 702.56
#2008-09-23| 695.83
#2008-09-24| 697.82
#2008-09-25| 687.43
#2008-09-26| 668.72
#2008-09-29| 647.99
#2008-09-30| 646.18
#2008-10-01| 648.95
#2008-10-02| 625.55
#2008-10-03| 614.60
#2008-10-06| 578.51
#2008-10-07| 569.46
#2008-10-08| 524.99
#2008-10-09| 538.91
#2008-10-10| 534.69
#2008-10-13| 549.07
#2008-10-14| 581.74
#2008-10-15| 568.42
#2008-10-16| 529.59
#2008-10-17| 519.99
#2008-10-20| 523.79
#2008-10-21| 525.09
#2008-10-22| 501.66
#2008-10-23| 480.99
#2008-10-24| 452.44
#2008-10-27| 439.11
#2008-10-28| 453.51
#2008-10-29| 461.50
#2008-10-30| 513.75
#2008-10-31| 532.34
#2008-11-03| 548.03
#2008-11-04| 552.36
#2008-11-05| 550.75
#2008-11-06| 516.06
#2008-11-07| 517.92
#2008-11-10| 519.90
#2008-11-11| 503.43
#2008-11-12| 491.39
#2008-11-13| 478.65
#2008-11-14| 481.33
#2008-11-17| 478.99
#2008-11-18| 466.70
#2008-11-19| 457.38
#2008-11-20| 421.64
#2008-11-21| 414.80
#2008-11-24| 414.52
#2008-11-25| 415.19
#2008-11-26| 423.84
#2008-11-27| .
#2008-11-28| 438.67
#2008-12-01| 439.87
#2008-12-02| 430.31
#2008-12-03| 428.90
#2008-12-04| 428.05
#2008-12-05| 426.89
#2008-12-08| 442.12
#2008-12-09| 442.61
#2008-12-10| 459.35
#2008-12-11| 460.21
#2008-12-12| 447.72
#2008-12-15| 460.93
#2008-12-16| 463.15
#2008-12-17| 468.14
#2008-12-18| 473.35
#2008-12-19| 467.21
#2008-12-22| 452.84
#2008-12-23| 444.24
#2008-12-24| 441.99
#2008-12-25| .
#2008-12-26| 440.85
#2008-12-29| 442.37
#2008-12-30| 451.78
#2008-12-31| 447.67
#2009-01-01| .
#2009-01-02| 452.48
#2009-01-05| 459.13
#2009-01-06| 467.90
#2009-01-07| 483.44
#2009-01-08| 466.83
#2009-01-09| 465.15
#2009-01-12| 455.37
#2009-01-13| 457.70
#2009-01-14| 455.25
#2009-01-15| 432.42
#2009-01-16| 439.04
#2009-01-19| .
#2009-01-20| 430.86
#2009-01-21| 430.84
#2009-01-22| 431.69
#2009-01-23| 427.85
#2009-01-26| 429.81
#2009-01-27| 431.24
#2009-01-28| 437.29
#2009-01-29| 439.25
#2009-01-30| 437.70
#2009-02-02| 436.71
#2009-02-03| 438.21
#2009-02-04| 439.76
#2009-02-05| 437.64
#2009-02-06| 445.06
#2009-02-09| 449.38
#2009-02-10| 450.04
#2009-02-11| 451.00
#2009-02-12| 443.82
#2009-02-13| 452.86
#2009-02-16| .
#2009-02-17| 433.58
#2009-02-18| 430.34
#2009-02-19| 429.44
#2009-02-20| 416.81
#2009-02-23| 419.96
#2009-02-24| 411.15
#2009-02-25| 414.19
#2009-02-26| 413.60
#2009-02-27| 410.29
#2009-03-02| 389.42
#2009-03-03| 386.34
#2009-03-04| 393.08
#2009-03-05| 395.35
#2009-03-06| 399.61
#2009-03-09| 402.31
#2009-03-10| 418.64
#2009-03-11| 436.47
#2009-03-12| 433.39
#2009-03-13| 442.32
#2009-03-16| 449.30
#2009-03-17| 459.82
#2009-03-18| 458.82
#2009-03-19| 461.29
#2009-03-20| 463.12
#2009-03-23| 480.83
#2009-03-24| 490.66
#2009-03-25| 496.94
#2009-03-26| 498.28
#2009-03-27| 491.93
#2009-03-30| 472.62
#2009-03-31| 472.19
#2009-04-01| 476.71
#2009-04-02| 503.89
#2009-04-03| 500.72
#2009-04-06| 509.21
#2009-04-07| 503.19
#2009-04-08| 499.40
#2009-04-09| 521.08
#2009-04-10| .
#2009-04-13| 535.48
#2009-04-14| 535.12
#2009-04-15| 532.55
#2009-04-16| 539.77
#2009-04-17| 532.07
#2009-04-20| 551.25
#2009-04-21| 555.36
#2009-04-22| 550.06
#2009-04-23| 557.13
#2009-04-24| 558.69
#2009-04-27| 545.48
#2009-04-28| 530.63
#2009-04-29| 546.93
#2009-04-30| 581.67
#2009-05-01| 581.42
#2009-05-04| 608.47
#2009-05-05| 613.17
#2009-05-06| 623.32
#2009-05-07| 624.61
#2009-05-08| 627.00
#2009-05-11| 630.01
#2009-05-12| 630.07
#2009-05-13| 628.79
#2009-05-14| 612.66
#2009-05-15| 622.87
#2009-05-18| 622.03
#2009-05-19| 637.03
#2009-05-20| 637.75
#2009-05-21| 633.24
#2009-05-22| 636.30
#2009-05-25| .
#2009-05-26| 649.45
#2009-05-27| 645.02
#2009-05-28| 646.34
#2009-05-29| 651.70
#2009-06-01| 673.13
#2009-06-02| 669.08
#2009-06-03| 662.93
#2009-06-04| 650.00
#2009-06-05| 649.70
#2009-06-08| 635.12
#2009-06-09| 633.98
#2009-06-10| 648.20
#2009-06-11| 652.56
#2009-06-12| 648.02
#2009-06-15| 635.58
#2009-06-16| 633.06
#2009-06-17| 619.47
#2009-06-18| 613.46
#2009-06-19| 622.17
#2009-06-22| 614.07
#2009-06-23| 590.89
#2009-06-24| 601.51
#2009-06-25| 603.09
#2009-06-26| 607.05
#2009-06-29| 602.62
#2009-06-30| 610.54
#2009-07-01| 615.25
#2009-07-02| 618.32
#2009-07-03| .
#2009-07-06| 613.98
#2009-07-07| 614.81
#2009-07-08| 602.56
#2009-07-09| 609.65
#2009-07-10| 604.74
#2009-07-13| 584.45
#2009-07-14| 589.90
#2009-07-15| 605.78
#2009-07-16| 609.90
#2009-07-17| 615.11
#2009-07-20| 631.25
#2009-07-21| 633.61
#2009-07-22| 630.63
#2009-07-23| 631.40
#2009-07-24| 637.37
#2009-07-27| 651.23
#2009-07-28| 648.37
#2009-07-29| 639.66
#2009-07-30| 643.58
#2009-07-31| 656.55
#2009-08-03| 668.59
#2009-08-04| 676.00
#2009-08-05| 671.79
#2009-08-06| 674.44
#2009-08-07| 674.92
#2009-08-10| 680.38
#2009-08-11| 684.07
#2009-08-12| 683.17
#2009-08-13| 699.23
#2009-08-14| 706.09
#2009-08-17| 681.51
#2009-08-18| 682.94
#2009-08-19| 673.29
#2009-08-20| 680.89
#2009-08-21| 686.14
#2009-08-24| 709.39
#2009-08-25| 702.13
#2009-08-26| 698.21
#2009-08-27| 690.57
#2009-08-28| 702.46
#2009-08-31| 697.29
#2009-09-01| 703.51
#2009-09-02| 696.26
#2009-09-03| 695.14
#2009-09-04| 699.03
#2009-09-07| .
#2009-09-08| 727.71
#2009-09-09| 732.26
#2009-09-10| 750.91
#2009-09-11| 757.64
#2009-09-14| 750.83
#2009-09-15| 767.19
#2009-09-16| 784.25
#2009-09-17| 793.78
#2009-09-18| 788.86
#2009-09-21| 781.76
#2009-09-22| 796.53
#2009-09-23| 792.47
#2009-09-24| 781.03
#2009-09-25| 784.96
#2009-09-28| 778.32
#2009-09-29| 785.33
#2009-09-30| 782.25
#2009-10-01| 778.30
#2009-10-02| 761.80
#2009-10-05| 762.97
#2009-10-06| 775.72
#2009-10-07| 781.93
#2009-10-08| 789.42
#2009-10-09| 797.62
#2009-10-12| 792.65
#2009-10-13| 787.14
#2009-10-14| 799.79
#2009-10-15| 799.45
#2009-10-16| 791.52
#2009-10-19| 793.43
#2009-10-20| 795.76
#2009-10-21| 791.14
#2009-10-22| 778.15
#2009-10-23| 789.21
#2009-10-26| 799.32
#2009-10-27| 788.03
#2009-10-28| 762.15
#2009-10-29| 752.90
#2009-10-30| 752.77
#2009-11-02| 746.15
#2009-11-03| 736.19
#2009-11-04| 755.45
#2009-11-05| 750.11
#2009-11-06| 763.40
#2009-11-09| 781.44
#2009-11-10| 787.97
#2009-11-11| 793.23
#2009-11-12| 787.75
#2009-11-13| 785.36
#2009-11-16| 801.90
#2009-11-17| 795.97
#2009-11-18| 799.00
#2009-11-19| 795.98
#2009-11-20| 790.93
#2009-11-23| 790.66
#2009-11-24| 793.52
#2009-11-25| 798.98
#2009-11-26| .
#2009-11-27| 766.77
#2009-11-30| 778.17
#2009-12-01| 797.99
#2009-12-02| 809.97
#2009-12-03| 819.72
#2009-12-04| 817.59
#2009-12-07| 817.86
#2009-12-08| 816.87
#2009-12-09| 815.17
#2009-12-10| 811.10
#2009-12-11| 822.33
#2009-12-14| 825.59
#2009-12-15| 824.94
#2009-12-16| 815.72
#2009-12-17| 807.63
#2009-12-18| 806.86
#2009-12-21| 806.11
#2009-12-22| 809.95
#2009-12-23| 814.93
#2009-12-24| 824.13
#2009-12-25| .
#2009-12-28| 822.19
#2009-12-29| 823.48
#2009-12-30| 826.64
#2009-12-31| 831.37
#2010-01-01| .
#2010-01-04| 837.76
#2010-01-05| 852.77
#2010-01-06| 875.41
#2010-01-07| 872.54
#2010-01-08| 877.61
#2010-01-11| 898.97
#2010-01-12| 895.87
#2010-01-13| 882.33
#2010-01-14| 895.10
#2010-01-15| 892.97
#2010-01-18| .
#2010-01-19| 890.63
#2010-01-20| 883.45
#2010-01-21| 874.00
#2010-01-22| 854.94
#2010-01-25| 846.19
#2010-01-26| 820.26
#2010-01-27| 819.14
#2010-01-28| 826.67
#2010-01-29| 814.54
#2010-02-01| 812.25
#2010-02-02| 811.98
#2010-02-03| 823.21
#2010-02-04| 817.65
#2010-02-05| 795.62
#2010-02-08| 794.85
#2010-02-09| 804.82
#2010-02-10| 808.24
#2010-02-11| 815.35
#2010-02-12| 814.11
#2010-02-15| .
#2010-02-16| 821.03
#2010-02-17| 827.46
#2010-02-18| 826.45
#2010-02-19| 815.39
#2010-02-22| 832.18
#2010-02-23| 840.87
#2010-02-24| 832.76
#2010-02-25| 830.95
#2010-02-26| 838.30
#2010-03-01| 842.24
#2010-03-02| 844.15
#2010-03-03| 852.72
#2010-03-04| 852.63
#2010-03-05| 864.00
#2010-03-08| 872.34
#2010-03-09| 872.28
#2010-03-10| 875.62
#2010-03-11| 869.93
#2010-03-12| 875.98
#2010-03-15| 867.08
#2010-03-16| 874.34
#2010-03-17| 887.23
#2010-03-18| 889.46
#2010-03-19| 891.09
#2010-03-22| 880.93
#2010-03-23| 878.35
#2010-03-24| 879.35
#2010-03-25| 879.77
#2010-03-26| 886.14
#2010-03-29| 892.11
#2010-03-30| 897.44
#2010-03-31| 895.71
#2010-04-01| 906.94
#2010-04-02| .
#2010-04-05| 916.07
#2010-04-06| 919.97
#2010-04-07| 932.16
#2010-04-08| 928.33
#2010-04-09| 933.07
#2010-04-12| 928.64
#2010-04-13| 923.11
#2010-04-14| 933.20
#2010-04-15| 939.15
#2010-04-16| 933.70
#2010-04-19| 908.24
#2010-04-20| 919.23
#2010-04-21| 934.03
#2010-04-22| 936.59
#2010-04-23| 935.56
#2010-04-26| 957.69
#2010-04-27| 955.91
#2010-04-28| 954.34
#2010-04-29| 948.10
#2010-04-30| 964.31
#2010-05-03| 954.30
#2010-05-04| 954.77
#2010-05-05| 935.44
#2010-05-06| 914.76
#2010-05-07| 903.48
#2010-05-10| 925.58
#2010-05-11| 924.69
#2010-05-12| 929.94
#2010-05-13| 943.74
#2010-05-14| 943.60
#2010-05-17| 920.03
#2010-05-18| 907.34
#2010-05-19| 885.08
#2010-05-20| 857.01
#2010-05-21| 848.36
#2010-05-24| 842.90
#2010-05-25| 805.57
#2010-05-26| 808.77
#2010-05-27| 830.88
#2010-05-28| 847.36
#2010-05-31| .
#2010-06-01| 836.96
#2010-06-02| 834.88
#2010-06-03| 853.34
#2010-06-04| 853.64
#2010-06-07| 831.83
#2010-06-08| 837.13
#2010-06-09| 831.78
#2010-06-10| 841.25
#2010-06-11| 851.29
#2010-06-14| 870.45
#2010-06-15| 877.99
#2010-06-16| 890.42
#2010-06-17| 905.51
#2010-06-18| 906.98
#2010-06-21| 934.29
#2010-06-22| 923.52
#2010-06-23| 916.39
#2010-06-24| 913.50
#2010-06-25| 897.30
#2010-06-28| 908.06
#2010-06-29| 891.67
#2010-06-30| 890.37
#2010-07-01| 880.52
#2010-07-02| 869.70
#2010-07-05| .
#2010-07-06| 896.20
#2010-07-07| 896.06
#2010-07-08| 903.29
#2010-07-09| 915.26
#2010-07-12| 923.33
#2010-07-13| 917.88
#2010-07-14| 928.85
#2010-07-15| 926.79
#2010-07-16| 928.88
#2010-07-19| 920.44
#2010-07-20| 921.67
#2010-07-21| 937.98
#2010-07-22| 930.89
#2010-07-23| 935.29
#2010-07-26| 931.93
#2010-07-27| 927.83
#2010-07-28| 933.85
#2010-07-29| 940.89
#2010-07-30| 936.57
#2010-08-02| 969.58
#2010-08-03| 975.51
#2010-08-04| 980.47
#2010-08-05| 976.81
#2010-08-06| 978.18
#2010-08-09| 982.89
#2010-08-10| 976.65
#2010-08-11| 969.72
#2010-08-12| 956.92
#2010-08-13| 972.21
#2010-08-16| 972.02
#2010-08-17| 986.13
#2010-08-18|1003.03
#2010-08-19|1011.22
#2010-08-20|1010.50
#2010-08-23|1017.27
#2010-08-24| 999.94
#2010-08-25| 981.42
#2010-08-26| 986.98
#2010-08-27| 999.55
#2010-08-30|1005.91
#2010-08-31|1006.20
#2010-09-01|1015.40
#2010-09-02|1026.43
#2010-09-03|1026.84
#2010-09-06| .
#2010-09-07|1025.57
#2010-09-08|1022.35
#2010-09-09|1033.83
#2010-09-10|1039.43
#2010-09-13|1058.67
#2010-09-14|1056.27
#2010-09-15|1057.56
#2010-09-16|1043.22
#2010-09-17|1047.51
#2010-09-20|1056.39
#2010-09-21|1056.88
#2010-09-22|1059.95
#2010-09-23|1061.11
#2010-09-24|1065.87
#2010-09-27|1074.16
#2010-09-28|1071.53
#2010-09-29|1082.73
#2010-09-30|1082.33
#2010-10-01|1090.13
#2010-10-04|1083.00
#2010-10-05|1073.48
#2010-10-06|1089.16
#2010-10-07|1090.38
#2010-10-08|1086.24
#2010-10-11|1082.01
#2010-10-12|1063.88
#2010-10-13|1088.15
#2010-10-14|1133.20
#2010-10-15|1144.32
#2010-10-18|1121.57
#2010-10-19|1107.93
#2010-10-20|1127.91
#2010-10-21|1139.81
#2010-10-22|1160.90
#2010-10-25|1181.85
#2010-10-26|1193.74
#2010-10-27|1185.41
#2010-10-28|1193.01
#2010-10-29|1169.44
#2010-11-01|1204.91
#2010-11-02|1212.00
#2010-11-03|1225.87
#2010-11-04|1245.14
#2010-11-05|1259.29
#2010-11-08|1274.29
#2010-11-09|1283.28
#2010-11-10|1280.97
#2010-11-11|1263.59
#2010-11-12|1236.43
#2010-11-15|1223.31
#2010-11-16|1224.29
#2010-11-17|1216.93
#2010-11-18|1241.26
#2010-11-19|1242.01
#2010-11-22|1243.74
#2010-11-23|1225.43
#2010-11-24|1229.22
#2010-11-25| .
#2010-11-26|1207.15
#2010-11-29|1212.66
#2010-11-30|1214.03
#2010-12-01|1245.22
#2010-12-02|1257.53
#2010-12-03|1265.53
#2010-12-06|1271.65
#2010-12-07|1277.29
#2010-12-08|1262.21
#2010-12-09|1271.70
#2010-12-10|1262.65
#2010-12-13|1258.88
#2010-12-14|1274.44
#2010-12-15|1291.39
#2010-12-16|1290.53
#2010-12-17|1289.05
#2010-12-20|1272.02
#2010-12-21|1278.96
#2010-12-22|1279.05
#2010-12-23|1286.94
#2010-12-24| .
#2010-12-27|1286.46
#2010-12-28|1293.61
#2010-12-29|1307.05
#2010-12-30|1323.68
#2010-12-31|1328.07
#2011-01-03|1339.88
#2011-01-04|1343.70
#2011-01-05|1346.08
#2011-01-06|1346.96
#2011-01-07|1328.04
#2011-01-10|1324.28
#2011-01-11|1338.39
#2011-01-12|1351.43
#2011-01-13|1359.81
#2011-01-14|1366.83
#2011-01-17| .
#2011-01-18|1367.13
#2011-01-19|1382.86
#2011-01-20|1362.83
#2011-01-21|1358.33
#2011-01-24|1352.49
#2011-01-25|1359.35
#2011-01-26|1375.35
#2011-01-27|1380.31
#2011-01-28|1397.23
#2011-01-31|1397.34
#2011-02-01|1396.32
#2011-02-02|1401.66
#2011-02-03|1403.93
#2011-02-04|1403.43
#2011-02-07|1409.07
#2011-02-08|1421.20
#2011-02-09|1394.66
#2011-02-10|1362.21
#2011-02-11|1342.90
#2011-02-14|1359.53
#2011-02-15|1369.54
#2011-02-16|1362.04
#2011-02-17|1378.30
#2011-02-18|1403.47
#2011-02-21| .
#2011-02-22|1378.30
#2011-02-23|1348.65
#2011-02-24|1328.97
#2011-02-25|1346.54
#2011-02-28|1343.07
#2011-03-01|1352.40
#2011-03-02|1332.77
#2011-03-03|1368.09
#2011-03-04|1394.75
#2011-03-07|1378.69
#2011-03-08|1387.83
#2011-03-09|1384.84
#2011-03-10|1360.90
#2011-03-11|1344.86
#2011-03-14|1386.91
#2011-03-15|1366.81
#2011-03-16|1378.88
#2011-03-17|1385.13
#2011-03-18|1394.42
#2011-03-21|1418.46
#2011-03-22|1424.51
#2011-03-23|1423.97
#2011-03-24|1433.03
#2011-03-25|1442.95
#2011-03-28|1443.83
#2011-03-29|1462.65
#2011-03-30|1481.64
#2011-03-31|1489.61
#2011-04-01|1511.01
#2011-04-04|1509.41
#2011-04-05|1525.91
#2011-04-06|1553.16
#2011-04-07|1566.27
#2011-04-08|1569.18
#2011-04-11|1566.43
#2011-04-12|1527.20
#2011-04-13|1553.82
#2011-04-14|1561.14
#2011-04-15|1564.21
#2011-04-18|1570.20
#2011-04-19|1566.78
#2011-04-20|1613.56
#2011-04-21|1667.02
#2011-04-22| .
#2011-04-25|1648.91
#2011-04-26|1643.04
#2011-04-27|1632.81
#2011-04-28|1644.70
#2011-04-29|1644.43
#2011-05-02|1655.29
#2011-05-03|1612.80
#2011-05-04|1589.68
#2011-05-05|1583.86
#2011-05-06|1560.88
#2011-05-09|1570.38
#2011-05-10|1587.66
#2011-05-11|1615.61
#2011-05-12|1579.61
#2011-05-13|1567.89
#2011-05-16|1552.06
#2011-05-17|1556.36
#2011-05-18|1587.62
#2011-05-19|1574.76
#2011-05-20|1563.45
#2011-05-23|1517.02
#2011-05-24|1530.17
#2011-05-25|1506.27
#2011-05-26|1546.07
#2011-05-27|1549.76
#2011-05-30| .
#2011-05-31|1596.74
#2011-06-01|1610.32
#2011-06-02|1591.56
#2011-06-03|1580.39
#2011-06-06|1576.27
#2011-06-07|1554.07
#2011-06-08|1541.37
#2011-06-09|1553.05
#2011-06-10|1535.67
#2011-06-13|1517.89
#2011-06-14|1546.16
#2011-06-15|1553.65
#2011-06-16|1516.47
#2011-06-17|1508.40
#2011-06-20|1479.09
#2011-06-21|1491.67
#2011-06-22|1495.33
#2011-06-23|1479.43
#2011-06-24|1476.65
#2011-06-27|1467.21
#2011-06-28|1472.05
#2011-06-29|1512.90
#2011-06-30|1533.44
#2011-07-01|1547.43
#2011-07-04| .
#2011-07-05|1578.86
#2011-07-06|1588.17
#2011-07-07|1583.79
#2011-07-08|1591.76
#2011-07-11|1563.26
#2011-07-12|1517.84
#2011-07-13|1555.11
#2011-07-14|1562.89
#2011-07-15|1567.93
#2011-07-18|1562.19
#2011-07-19|1550.97
#2011-07-20|1561.96
#2011-07-21|1557.07
#2011-07-22|1582.00
#2011-07-25|1564.25
#2011-07-26|1579.40
#2011-07-27|1580.63
#2011-07-28|1581.23
#2011-07-29|1563.24
#2011-08-01|1557.72
#2011-08-02|1509.50
#2011-08-03|1465.95
#2011-08-04|1411.67
#2011-08-05|1353.35
#2011-08-08|1284.67
#2011-08-09|1274.28
#2011-08-10|1283.32
#2011-08-11|1297.94
#2011-08-12|1275.22
#2011-08-15|1295.46
#2011-08-16|1324.71
#2011-08-17|1329.50
#2011-08-18|1302.03
#2011-08-19|1230.30
#2011-08-22|1212.20
#2011-08-23|1268.10
#2011-08-24|1263.97
#2011-08-25|1255.19
#2011-08-26|1272.63
#2011-08-29|1320.20
#2011-08-30|1317.01
#2011-08-31|1343.71
#2011-09-01|1348.58
#2011-09-02|1338.80
#2011-09-05| .
#2011-09-06|1257.92
#2011-09-07|1284.75
#2011-09-08|1283.89
#2011-09-09|1265.07
#2011-09-12|1249.43
#2011-09-13|1229.35
#2011-09-14|1186.94
#2011-09-15|1196.24
#2011-09-16|1223.13
#2011-09-19|1193.68
#2011-09-20|1193.11
#2011-09-21|1195.20
#2011-09-22|1115.56
#2011-09-23|1065.88
#2011-09-26|1022.55
#2011-09-27|1081.39
#2011-09-28|1067.92
#2011-09-29|1078.77
#2011-09-30|1062.05
#2011-10-03|1031.12
#2011-10-04| 991.63
#2011-10-05| 983.26
#2011-10-06|1042.50
#2011-10-07|1087.32
#2011-10-10|1098.86
#2011-10-11|1115.98
#2011-10-12|1120.34
#2011-10-13|1130.44
#2011-10-14|1134.28
#2011-10-17|1164.31
#2011-10-18|1148.41
#2011-10-19|1154.66
#2011-10-20|1112.38
#2011-10-21|1139.04
#2011-10-24|1171.17
#2011-10-25|1173.91
#2011-10-26|1188.81
#2011-10-27|1224.27
#2011-10-28|1246.80
#2011-10-31|1228.69
#2011-11-01|1206.11
#2011-11-02|1198.71
#2011-11-03|1174.85
#2011-11-04|1215.94
#2011-11-07|1214.66
#2011-11-08|1212.81
#2011-11-09|1207.47
#2011-11-10|1168.31
#2011-11-11|1181.53
#2011-11-14|1204.89
#2011-11-15|1191.82
#2011-11-16|1171.76
#2011-11-17|1169.59
#2011-11-18|1127.98
#2011-11-21|1091.85
#2011-11-22|1092.96
#2011-11-23|1063.19
#2011-11-24| .
#2011-11-25|1051.73
#2011-11-28|1075.07
#2011-11-29|1097.13
#2011-11-30|1096.13
#2011-12-01|1146.04
#2011-12-02|1144.20
#2011-12-05|1148.53
#2011-12-06|1122.69
#2011-12-07|1134.48
#2011-12-08|1129.93
#2011-12-09|1107.32
#2011-12-12|1108.47
#2011-12-13|1095.36
#2011-12-14|1084.79
#2011-12-15|1065.50
#2011-12-16|1077.34
#2011-12-19|1055.07
#2011-12-20|1058.63
#2011-12-21|1091.82
#2011-12-22|1089.21
#2011-12-23|1103.67
#2011-12-26| .
#2011-12-27|1093.42
#2011-12-28|1081.56
#2011-12-29|1074.60
#2011-12-30|1077.76
#2012-01-02| .
#2012-01-03|1095.42
#2012-01-04|1096.01
#2012-01-05|1101.70
#2012-01-06|1096.11
#2012-01-09|1094.98
#2012-01-10|1113.02
#2012-01-11|1106.25
#2012-01-12|1122.70
#2012-01-13|1128.35
#2012-01-16| .
#2012-01-17|1145.58
#2012-01-18|1158.01
#2012-01-19|1167.57
#2012-01-20|1175.10
#2012-01-23|1175.77
#2012-01-24|1176.17
#2012-01-25|1171.43
#2012-01-26|1180.99
#2012-01-27|1189.70
#2012-01-30|1183.30
#2012-01-31|1202.45
#2012-02-01|1212.03
#2012-02-02|1238.74
#2012-02-03|1243.60
#2012-02-06|1246.60
#2012-02-07|1247.07
#2012-02-08|1268.85
#2012-02-09|1281.75
#2012-02-10|1258.24
#2012-02-13|1265.13
#2012-02-14|1264.51
#2012-02-15|1279.79
#2012-02-16|1260.42
#2012-02-17|1278.72
#2012-02-20| .
#2012-02-21|1299.63
#2012-02-22|1290.14
#2012-02-23|1277.34
#2012-02-24|1283.70
#2012-02-27|1265.08
#2012-02-28|1270.94
#2012-02-29|1283.03
#2012-03-01|1277.49
#2012-03-02|1285.12
#2012-03-05|1264.74
#2012-03-06|1254.54
#2012-03-07|1238.43
#2012-03-08|1253.51
#2012-03-09|1254.94
#2012-03-12|1232.66
#2012-03-13|1245.29
#2012-03-14|1247.32
#2012-03-15|1235.65
#2012-03-16|1238.86
#2012-03-19|1230.87
#2012-03-20|1220.06
#2012-03-21|1208.39
#2012-03-22|1202.25
#2012-03-23|1206.15
#2012-03-26|1181.51
#2012-03-27|1198.26
#2012-03-28|1191.97
#2012-03-29|1189.23
#2012-03-30|1204.91
#2012-04-02|1200.07
#2012-04-03|1206.26
#2012-04-04|1185.32
#2012-04-05|1169.40
#2012-04-06| .
#2012-04-09|1156.69
#2012-04-10|1158.73
#2012-04-11|1155.92
#2012-04-12|1165.39
#2012-04-13|1174.37
#2012-04-16|1157.41
#2012-04-17|1149.87
#2012-04-18|1153.41
#2012-04-19|1156.15
#2012-04-20|1129.28
#2012-04-23|1123.85
#2012-04-24|1110.77
#2012-04-25|1111.11
#2012-04-26|1113.20
#2012-04-27|1114.49
#2012-04-30|1109.87
#2012-05-01|1110.10
#2012-05-02|1126.36
#2012-05-03|1128.58
#2012-05-04|1128.26
#2012-05-07|1097.74
#2012-05-08|1104.14
#2012-05-09|1082.14
#2012-05-10|1084.79
#2012-05-11|1067.03
#2012-05-14|1051.24
#2012-05-15|1043.98
#2012-05-16|1026.16
#2012-05-17|1041.96
#2012-05-18|1021.77
#2012-05-21|1025.72
#2012-05-22|1034.67
#2012-05-23|1013.96
#2012-05-24|1014.71
#2012-05-25|1020.33
#2012-05-28| .
#2012-05-29|1044.10
#2012-05-30|1021.97
#2012-05-31|1015.68
#2012-06-01| 997.89
#2012-06-04| 978.00
#2012-06-05| 978.91
#2012-06-06| 986.49
#2012-06-07| 997.39
#2012-06-08| 986.21
#2012-06-11|1013.80
#2012-06-12|1007.35
#2012-06-13|1009.58
#2012-06-14|1009.66
#2012-06-15|1036.17
#2012-06-18|1043.06
#2012-06-19|1049.51
#2012-06-20|1057.96
#2012-06-21|1043.23
#2012-06-22|1020.81
#2012-06-25|1008.99
#2012-06-26|1017.44
#2012-06-27|1026.99
#2012-06-28|1027.18
#2012-06-29|1054.15
#2012-07-02|1057.29
#2012-07-03|1082.00
#2012-07-04| .
#2012-07-05|1084.18
#2012-07-06|1078.09
#2012-07-09|1061.18
#2012-07-10|1055.88
#2012-07-11|1057.23
#2012-07-12|1030.59
#2012-07-13|1037.88
#2012-07-16|1052.83
#2012-07-17|1077.09
#2012-07-18|1063.49
#2012-07-19|1077.44
#2012-07-20|1082.95
#2012-07-23|1051.10
#2012-07-24|1047.36
#2012-07-25|1041.83
#2012-07-26|1048.05
#2012-07-27|1073.86
#2012-07-30|1081.29
#2012-07-31|1097.16
#2012-08-01|1095.98
#2012-08-02|1090.61
#2012-08-03|1090.41
#2012-08-06|1112.05
#2012-08-07|1108.99
#2012-08-08|1112.16
#2012-08-09|1122.34
#2012-08-10|1119.01
#2012-08-13|1108.89
#2012-08-14|1118.36
#2012-08-15|1117.01
#2012-08-16|1118.00
#2012-08-17|1113.95
#2012-08-20|1107.87
#2012-08-21|1115.32
#2012-08-22|1107.12
#2012-08-23|1104.11
#2012-08-24|1095.41
#2012-08-27|1088.86
#2012-08-28|1082.48
#2012-08-29|1078.48
#2012-08-30|1065.14
#2012-08-31|1065.74
#2012-09-03| .
#2012-09-04|1073.90
#2012-09-05|1057.44
#2012-09-06|1064.30
#2012-09-07|1085.24
#2012-09-10|1089.53
#2012-09-11|1089.10
#2012-09-12|1101.22
#2012-09-13|1100.84
#2012-09-14|1137.52
#2012-09-17|1144.93
#2012-09-18|1140.89
#2012-09-19|1155.08
#2012-09-20|1136.35
#2012-09-21|1142.68
#2012-09-24|1133.55
#2012-09-25|1133.18
#2012-09-26|1116.77
#2012-09-27|1126.96
#2012-09-28|1132.82
#2012-10-01|1132.38
#2012-10-02|1131.96
#2012-10-03|1123.63
#2012-10-04|1119.28
#2012-10-05|1122.01
#2012-10-08|1106.95
#2012-10-09|1103.97
#2012-10-10|1095.30
#2012-10-11|1090.51
#2012-10-12|1091.26
#2012-10-15|1090.25
#2012-10-16|1094.31
#2012-10-17|1102.72
#2012-10-18|1107.54
#2012-10-19|1099.36
#2012-10-22|1085.80
#2012-10-23|1072.52
#2012-10-24|1063.14
#2012-10-25|1061.80
#2012-10-26|1044.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1058.24
#2012-11-01|1047.91
#2012-11-02|1057.47
#2012-11-05|1048.95
#2012-11-06|1058.56
#2012-11-07|1058.73
#2012-11-08|1043.85
#2012-11-09|1036.96
#2012-11-12|1030.29
#2012-11-13|1008.30
#2012-11-14| 995.35
#2012-11-15| 983.12
#2012-11-16| 980.04
#2012-11-19| 998.20
#2012-11-20|1007.85
#2012-11-21| 992.89
#2012-11-22| .
#2012-11-23|1008.82
#2012-11-26|1018.69
#2012-11-27|1028.53
#2012-11-28|1024.30
#2012-11-29|1044.13
#2012-11-30|1050.57
#2012-12-03|1050.84
#2012-12-04|1041.26
#2012-12-05|1049.71
#2012-12-06|1053.13
#2012-12-07|1060.07
#2012-12-10|1064.66
#2012-12-11|1077.17
#2012-12-12|1091.22
#2012-12-13|1104.53
#2012-12-14|1101.47
#2012-12-17|1100.57
#2012-12-18|1109.89
#2012-12-19|1111.12
#2012-12-20|1105.06
#2012-12-21|1095.66
#2012-12-24|1089.22
#2012-12-25|1097.74
#2012-12-26|1099.33
#2012-12-27|1103.16
#2012-12-28|1109.87
#2012-12-31|1111.97
#2013-01-01|1112.27
#2013-01-02|1135.51
#2013-01-03|1152.77
#2013-01-04|1148.55
#2013-01-07|1141.44
#2013-01-08|1137.04
#2013-01-09|1134.94
#2013-01-10|1147.88
#2013-01-11|1147.06
#2013-01-14|1140.23
#2013-01-15|1134.59
#2013-01-16|1125.47
#2013-01-17|1129.63
#2013-01-18|1138.30
#2013-01-21|1130.40
#2013-01-22|1126.81
#2013-01-23|1122.95
#2013-01-24|1117.09
#2013-01-25|1106.43
#2013-01-28|1092.91
#2013-01-29|1101.93
#2013-01-30|1102.68
#2013-01-31|1102.87
#2013-02-01|1100.81
#2013-02-04|1107.21
#2013-02-05|1100.43
#2013-02-06|1088.99
#2013-02-07|1085.22
#2013-02-08|1082.91
#2013-02-11|1078.86
#2013-02-12|1081.17
#2013-02-13|1093.92
#2013-02-14|1094.61
#2013-02-15|1096.94
#2013-02-18|1090.41
#2013-02-19|1089.85
#2013-02-20|1097.75
#2013-02-21|1082.94
#2013-02-22|1083.63
#2013-02-25|1078.81
#2013-02-26|1070.02
#2013-02-27|1060.85
#2013-02-28|1063.79
#2013-03-01|1066.67
#2013-03-04|1039.40
#2013-03-05|1046.33
#2013-03-06|1054.32
#2013-03-07|1054.66
#2013-03-08|1058.24
#2013-03-11|1058.39
#2013-03-12|1059.35
#2013-03-13|1045.55
#2013-03-14|1033.73
#2013-03-15|1030.05
#2013-03-18|1016.18
#2013-03-19|1011.45
#2013-03-20|1005.26
#2013-03-21|1006.64
#2013-03-22|1003.14
#2013-03-25|1007.46
#2013-03-26|1005.44
#2013-03-27|1007.48
#2013-03-28|1001.94
#2013-03-29|1011.20
#2013-04-01|1006.22
#2013-04-02|1003.32
#2013-04-03| 991.97
#2013-04-04| 986.40
#2013-04-05| 979.47
#2013-04-08| 971.57
#2013-04-09| 973.70
#2013-04-10| 975.80
#2013-04-11| 983.18
#2013-04-12| 973.72
#2013-04-15| 970.29
#2013-04-16| 969.11
#2013-04-17| 968.03
#2013-04-18| 961.65
#2013-04-19| 971.91
#2013-04-22| 974.37
#2013-04-23| 975.86
#2013-04-24| 995.45
#2013-04-25|1007.31
#2013-04-26|1000.16
#2013-04-29| 999.36
#2013-04-30|1006.82
#2013-05-01|1005.20
#2013-05-02|1000.77
#2013-05-03|1003.90
#2013-05-06|1015.58
#2013-05-07|1025.71
#2013-05-08|1040.66
#2013-05-09|1043.90
#2013-05-10|1030.72
#2013-05-13|1018.97
#2013-05-14|1027.97
#2013-05-15|1027.16
#2013-05-16|1034.75
#2013-05-17|1029.16
#2013-05-20|1027.01
#2013-05-21|1031.25
#2013-05-22|1030.34
#2013-05-23|1005.25
#2013-05-24|1000.35
#2013-05-27|1002.04
#2013-05-28|1003.23
#2013-05-29|1002.70
#2013-05-30| 993.88
#2013-05-31| 998.01
#2013-06-03| 992.07
#2013-06-04| 996.65
#2013-06-05| 990.57
#2013-06-06| 985.55
#2013-06-07| 986.37
#2013-06-10| 980.95
#2013-06-11| 966.55
#2013-06-12| 964.79
#2013-06-13| 950.02
#2013-06-14| 960.75
#2013-06-17| 965.32
#2013-06-18| 952.13
#2013-06-19| 952.99
#2013-06-20| 922.36
#2013-06-21| 906.97
#2013-06-24| 903.71
#2013-06-25| 902.18
#2013-06-26| 909.85
#2013-06-27| 925.44
#2013-06-28| 956.31
#2013-07-01| 947.80
#2013-07-02| 941.64
#2013-07-03| 928.66
#2013-07-04| 938.00
#2013-07-05| 941.52
#2013-07-08| 927.22
#2013-07-09| 941.89
#2013-07-10| 942.14
#2013-07-11| 971.44
#2013-07-12| 974.34
#2013-07-15| 987.91
#2013-07-16| 990.91
#2013-07-17| 995.49
#2013-07-18| 995.63
#2013-07-19| 995.20
#2013-07-22|1007.22
#2013-07-23|1007.54
#2013-07-24|1010.26
#2013-07-25|1001.94
#2013-07-26| 999.44
#2013-07-29| 991.36
#2013-07-30| 974.21
#2013-07-31| 955.41
#2013-08-01| 962.18
#2013-08-02| 979.76
#2013-08-05| 981.71
#2013-08-06| 969.50
#2013-08-07| 961.29
#2013-08-08| 968.96
#2013-08-09| 965.09
#2013-08-12| 967.87
#2013-08-13| 970.96
#2013-08-14| 970.81
#2013-08-15| 963.33
#2013-08-16| 965.29
#2013-08-19| 956.19
#2013-08-20| 940.55
#2013-08-21| 932.66
#2013-08-22| 920.04
#2013-08-23| 931.78
#2013-08-26| 937.48
#2013-08-27| 924.67
#2013-08-28| 919.38
#2013-08-29| 934.94
#2013-08-30| 942.35
#2013-09-02| 949.88
#2013-09-03| 957.82
#2013-09-04| 970.83
#2013-09-05| 977.05
#2013-09-06| 975.79
#2013-09-09|1002.23
#2013-09-10|1019.01
#2013-09-11|1022.59
#2013-09-12|1023.46
#2013-09-13|1010.56
#2013-09-16|1036.51
#2013-09-17|1035.32
#2013-09-18|1029.44
#2013-09-19|1037.00
#2013-09-20|1034.75
#2013-09-23|1039.68
#2013-09-24|1035.52
#2013-09-25|1035.48
#2013-09-26|1030.75
#2013-09-27|1032.36
#2013-09-30|1014.85
#2013-10-01|1023.85
#2013-10-02|1031.16
#2013-10-03|1045.44
#2013-10-04|1043.71
#2013-10-07|1030.95
#2013-10-08|1039.71
#2013-10-09|1035.72
#2013-10-10|1037.99
#2013-10-11|1046.39
#2013-10-14|1043.95
#2013-10-15|1054.22
#2013-10-16|1059.09
#2013-10-17|1073.90
#2013-10-18|1078.06
#2013-10-21|1073.31
#2013-10-22|1076.88
#2013-10-23|1068.82
#2013-10-24|1071.62
#2013-10-25|1062.14
#2013-10-28|1064.46
#2013-10-29|1070.36
#2013-10-30|1070.47
#2013-10-31|1066.87
#2013-11-01|1056.27
#2013-11-04|1042.83
#2013-11-05|1032.12
#2013-11-06|1035.89
#2013-11-07|1031.80
#2013-11-08|1020.95
#2013-11-11|1014.58
#2013-11-12|1022.64
#2013-11-13|1002.98
#2013-11-14|1005.52
#2013-11-15|1027.94
#2013-11-18|1042.55
#2013-11-19|1045.72
#2013-11-20|1029.97
#2013-11-21|1012.32
#2013-11-22|1020.43
#2013-11-25|1019.44
#2013-11-26|1017.52
#2013-11-27|1020.16
#2013-11-28|1024.92
#2013-11-29|1030.01
#2013-12-02|1033.05
#2013-12-03|1024.56
#2013-12-04|1028.64
#2013-12-05|1033.04
#2013-12-06|1033.02
#2013-12-09|1047.44
#2013-12-10|1048.30
#2013-12-11|1043.76
#2013-12-12|1032.12
#2013-12-13|1034.88
#2013-12-16|1027.74
#2013-12-17|1030.52
#2013-12-18|1030.18
#2013-12-19|1024.24
#2013-12-20|1022.41
#2013-12-23|1026.08
#2013-12-24|1027.98
#2013-12-25|1030.42
#2013-12-26|1029.64
#2013-12-27|1037.60
#2013-12-30|1043.10
#2013-12-31|1041.41
#2014-01-01|1041.38
#2014-01-02|1028.68
#2014-01-03|1019.48
#2014-01-06|1011.61
#2014-01-07|1002.80
#2014-01-08|1000.03
#2014-01-09| 997.39
#2014-01-10|1000.00
#2014-01-13|1005.43
#2014-01-14| 996.57
#2014-01-15|1002.64
#2014-01-16|1002.82
#2014-01-17| 999.32
#2014-01-20| 995.63
#2014-01-21| 996.04
#2014-01-22| 998.42
#2014-01-23| 992.95
#2014-01-24| 982.27
#2014-01-27| 957.78
#2014-01-28| 961.09
#2014-01-29| 962.73
#2014-01-30| 958.96
#2014-01-31| 957.46
#2014-02-03| 948.65
#2014-02-04| 944.06
#2014-02-05| 935.83
#2014-02-06| 939.63
#2014-02-07| 943.34
#2014-02-10| 945.74
#2014-02-11| 952.19
#2014-02-12| 963.71
#2014-02-13| 955.37
#2014-02-14| 963.14
#2014-02-17| 964.42
#2014-02-18| 959.50
#2014-02-19| 957.83
#2014-02-20| 947.27
#2014-02-21| 953.99
#2014-02-24| 949.96
#2014-02-25| 954.05
#2014-02-26| 955.26
#2014-02-27| 956.28
#2014-02-28| 955.98
#2014-03-03| 940.81
#2014-03-04| 941.73
#2014-03-05| 942.98
#2014-03-06| 946.71
#2014-03-07| 949.50
#2014-03-10| 937.56
#2014-03-11| 939.98
#2014-03-12| 926.55
#2014-03-13| 920.96
#2014-03-14| 909.20
#2014-03-17| 918.09
#2014-03-18| 928.57
#2014-03-19| 924.36
#2014-03-20| 913.53
#2014-03-21| 911.15
#2014-03-24| 921.31
#2014-03-25| 930.87
#2014-03-26| 929.10
#2014-03-27| 941.33
#2014-03-28| 945.67
#2014-03-31| 954.68
#2014-04-01| 958.45
#2014-04-02| 961.04
#2014-04-03| 956.64
#2014-04-04| 957.32
#2014-04-07| 958.94
#2014-04-08| 965.40
#2014-04-09| 972.42
#2014-04-10| 975.31
#2014-04-11| 972.18
#2014-04-14| 965.96
#2014-04-15| 963.73
#2014-04-16| 965.45
#2014-04-17| 968.23
#2014-04-18| 973.47
#2014-04-21| 976.08
#2014-04-22| 971.56
#2014-04-23| 965.60
#2014-04-24| 962.69
#2014-04-25| 950.15
#2014-04-28| 952.09
#2014-04-29| 957.33
#2014-04-30| 960.68
#2014-05-01| 961.07
#2014-05-02| 962.48
#2014-05-05| 958.61
#2014-05-06| 954.70
#2014-05-07| 958.23
#2014-05-08| 957.51
#2014-05-09| 952.85
#2014-05-12| 948.85
#2014-05-13| 956.66
#2014-05-14| 960.15
#2014-05-15| 958.90
#2014-05-16| 962.96
#2014-05-19| 970.12
#2014-05-20| 962.53
#2014-05-21| 966.17
#2014-05-22| 977.24
#2014-05-23| 980.24
#2014-05-26| 981.07
#2014-05-27| 976.14
#2014-05-28| 979.92
#2014-05-29| 980.50
#2014-05-30| 968.89
#2014-06-02| 972.77
#2014-06-03| 979.77
#2014-06-04| 978.72
#2014-06-05| 978.46
#2014-06-06| 980.22
#2014-06-09| 988.70
#2014-06-10| 995.30
#2014-06-11| 993.23
#2014-06-12| 989.37
#2014-06-13| 987.20
#2014-06-16| 991.13
#2014-06-17| 992.32
#2014-06-18|1000.75
#2014-06-19|1012.62
#2014-06-20|1002.17
#2014-06-23|1009.34
#2014-06-24|1015.09
#2014-06-25|1011.03
#2014-06-26|1017.29
#2014-06-27|1018.12
#2014-06-30|1021.85
#2014-07-01|1026.64
#2014-07-02|1032.75
#2014-07-03|1020.27
#2014-07-04|1013.70
#2014-07-07|1009.11
#2014-07-08|1004.38
#2014-07-09|1000.50
#2014-07-10| 999.78
#2014-07-11| 996.75
#2014-07-14| 992.14
#2014-07-15| 998.74
#2014-07-16| 997.40
#2014-07-17| 999.34
#2014-07-18| 995.28
#2014-07-21| 987.49
#2014-07-22| 991.65
#2014-07-23| 994.65
#2014-07-24| 994.38
#2014-07-25| 995.62
#2014-07-28| 998.18
#2014-07-29|1001.13
#2014-07-30| 998.33
#2014-07-31| 985.09
#2014-08-01| 977.98
#2014-08-04| 975.36
#2014-08-05| 965.74
#2014-08-06| 974.78
#2014-08-07| 970.44
#2014-08-08| 962.19
#2014-08-11| 969.54
#2014-08-12| 971.28
#2014-08-13| 977.04
#2014-08-14| 974.61
#2014-08-15| 975.54
#2014-08-18| 971.14
#2014-08-19| 983.55
#2014-08-20| 985.42
#2014-08-21| 982.06
#2014-08-22| 986.87
#2014-08-25| 984.91
#2014-08-26| 985.76
#2014-08-27| 988.86
#2014-08-28| 985.81
#2014-08-29| 969.38
#2014-09-01| 971.73
#2014-09-02| 964.56
#2014-09-03| 968.43
#2014-09-04| 970.23
#2014-09-05| 968.01
#2014-09-08| 968.55
#2014-09-09| 963.15
#2014-09-10| 953.63
#2014-09-11| 946.24
#2014-09-12| 945.44
#2014-09-15| 942.63
#2014-09-16| 938.30
#2014-09-17| 948.30
#2014-09-18| 947.85
#2014-09-19| 947.82
#2014-09-22| 937.53
#2014-09-23| 929.14
#2014-09-24| 926.43
#2014-09-25| 923.68
#2014-09-26| 920.73
#2014-09-29| 900.42
#2014-09-30| 897.38
#2014-10-01| 888.82
#2014-10-02| 882.76
#2014-10-03| 886.15
#2014-10-06| 881.46
#2014-10-07| 878.03
#2014-10-08| 868.16
#2014-10-09| 872.91
#2014-10-10| 860.48
#2014-10-13| 849.43
#2014-10-14| 850.99
#2014-10-15| 835.23
#2014-10-16| 827.46
#2014-10-17| 819.93
#2014-10-20| 828.72
#2014-10-21| 815.67
#2014-10-22| 823.15
#2014-10-23| 816.71
#2014-10-24| 815.20
#2014-10-27| 822.39
#2014-10-28| 828.54
#2014-10-29| 846.57
#2014-10-30| 847.74
#2014-10-31| 848.03
#2014-11-03| 838.40
#2014-11-04| 827.36
#2014-11-05| 817.85
#2014-11-06| 822.78
#2014-11-07| 819.77
#2014-11-10| 835.35
#2014-11-11| 830.83
#2014-11-12| 832.03
#2014-11-13| 831.44
#2014-11-14| 824.09
#2014-11-17| 826.36
#2014-11-18| 828.47
#2014-11-19| 817.06
#2014-11-20| 821.00
#2014-11-21| 825.97
#2014-11-24| 841.79
#2014-11-25| 837.07
#2014-11-26| 835.65
#2014-11-27| 833.61
#2014-11-28| 826.50
#2014-12-01| 798.62
#2014-12-02| 799.70
#2014-12-03| 806.09
#2014-12-04| 810.79
#2014-12-05| 810.32
#2014-12-08| 801.63
#2014-12-09| 793.39
#2014-12-10| 779.12
#2014-12-11| 763.50
#2014-12-12| 753.47
#2014-12-15| 737.25
#2014-12-16| 738.72
#2014-12-17| 739.50
#2014-12-18| 754.02
#2014-12-19| 758.40
#2014-12-22| 770.27
#2014-12-23| 765.43
#2014-12-24| 778.62
#2014-12-25| 774.82
#2014-12-26| 779.31
#2014-12-29| 780.53
#2014-12-30| 776.05
#2014-12-31| 779.63
#2015-01-01| 779.52
#2015-01-02| 776.02
#2015-01-05| 753.66
#2015-01-06| 733.15
#2015-01-07| 729.41
#2015-01-08| 750.69
#2015-01-09| 761.26
#2015-01-12| 769.23
#2015-01-13| 768.59
#2015-01-14| 763.96
#2015-01-15| 767.79
#2015-01-16| 761.01
#2015-01-19| 772.29
#2015-01-20| 774.92
#2015-01-21| 785.35
#2015-01-22| 798.83
#2015-01-23| 806.98
#2015-01-26| 801.79
#2015-01-27| 816.26
#2015-01-28| 814.16
#2015-01-29| 805.24
#2015-01-30| 793.53
#2015-02-02| 803.65
#2015-02-03| 820.27
#2015-02-04| 836.39
#2015-02-05| 827.66
#2015-02-06| 834.61
#2015-02-09| 833.34
#2015-02-10| 832.44
#2015-02-11| 826.98
#2015-02-12| 827.13
#2015-02-13| 840.92
#2015-02-16| 835.43
#2015-02-17| 835.77
#2015-02-18| 836.77
#2015-02-19| 837.79
#2015-02-20| 837.16
#2015-02-23| 834.70
#2015-02-24| 839.35
#2015-02-25| 852.59
#2015-02-26| 850.46
#2015-02-27| 850.05
#2015-03-02| 850.59
#2015-03-03| 851.19
#2015-03-04| 847.06
#2015-03-05| 844.89
#2015-03-06| 855.30
#2015-03-09| 845.65
#2015-03-10| 830.26
#2015-03-11| 823.06
#2015-03-12| 828.99
#2015-03-13| 818.11
#2015-03-16| 805.04
#2015-03-17| 812.98
#2015-03-18| 815.33
#2015-03-19| 830.34
#2015-03-20| 828.80
#2015-03-23| 834.33
#2015-03-24| 840.48
#2015-03-25| 830.75
#2015-03-26| 833.11
#2015-03-27| 830.04
#2015-03-30| 832.68
#2015-03-31| 837.90
#2015-04-01| 830.30
#2015-04-02| 843.51
#2015-04-03| 852.54
#2015-04-06| 851.87
#2015-04-07| 862.25
#2015-04-08| 868.58
#2015-04-09| 876.38
#2015-04-10| 880.51
#2015-04-13| 894.20
#2015-04-14| 898.43
#2015-04-15| 899.90
#2015-04-16| 906.85
#2015-04-17| 901.21
#2015-04-20| 916.44
#2015-04-21| 920.39
#2015-04-22| 930.49
#2015-04-23| 940.98
#2015-04-24| 950.95
#2015-04-27| 949.20
#2015-04-28| 954.86
#2015-04-29| 950.87
#2015-04-30| 933.20
#2015-05-01| 932.45
#2015-05-04| 941.06
#2015-05-05| 946.12
#2015-05-06| 944.99
#2015-05-07| 920.11
#2015-05-08| 922.28
#2015-05-11| 923.03
#2015-05-12| 930.67
#2015-05-13| 932.09
#2015-05-14| 925.14
#2015-05-15| 925.75
#2015-05-18| 932.16
#2015-05-19| 936.41
#2015-05-20| 919.30
#2015-05-21| 912.05
#2015-05-22| 927.81
#2015-05-25| 919.73
#2015-05-26| 917.58
#2015-05-27| 907.38
#2015-05-28| 899.25
#2015-05-29| 891.67
#2015-06-01| 887.67
#2015-06-02| 892.37
#2015-06-03| 900.47
#2015-06-04| 887.19
#2015-06-05| 882.46
#2015-06-08| 887.95
#2015-06-09| 886.69
#2015-06-10| 896.98
#2015-06-11| 897.25
#2015-06-12| 885.34
#2015-06-15| 880.12
#2015-06-16| 878.69
#2015-06-17| 881.32
#2015-06-18| 889.48
#2015-06-19| 887.48
#2015-06-22| 899.41
#2015-06-23| 892.73
#2015-06-24| 897.62
#2015-06-25| 903.58
#2015-06-26| 901.01
#2015-06-29| 878.21
#2015-06-30| 896.03
#2015-07-01| 899.54
#2015-07-02| 899.67
#2015-07-03| 895.47
#2015-07-06| 881.93
#2015-07-07| 868.46
#2015-07-08| 834.54
#2015-07-09| 836.84
#2015-07-10| 851.14
#2015-07-13| 856.28
#2015-07-14| 859.13
#2015-07-15| 877.77
#2015-07-16| 873.13
#2015-07-17| 872.69
#2015-07-20| 865.08
#2015-07-21| 880.39
#2015-07-22| 874.48
#2015-07-23| 860.94
#2015-07-24| 850.05
#2015-07-27| 835.58
#2015-07-28| 829.39
#2015-07-29| 834.86
#2015-07-30| 834.65
#2015-07-31| 838.41
#2015-08-03| 821.15
#2015-08-04| 829.33
#2015-08-05| 835.51
#2015-08-06| 832.12
#2015-08-07| 828.25
#2015-08-10| 816.38
#2015-08-11| 798.55
#2015-08-12| 785.26
#2015-08-13| 789.64
#2015-08-14| 790.15
#2015-08-17| 789.49
#2015-08-18| 775.88
#2015-08-19| 771.09
#2015-08-20| 755.55
#2015-08-21| 731.81
#2015-08-24| 699.94
#2015-08-25| 718.91
#2015-08-26| 731.43
#2015-08-27| 746.64
#2015-08-28| 778.46
#2015-08-31| 779.29
#2015-09-01| 768.42
#2015-09-02| 761.70
#2015-09-03| 761.05
#2015-09-04| 754.39
#2015-09-07| 749.26
#2015-09-08| 745.00
#2015-09-09| 771.11
#2015-09-10| 772.17
#2015-09-11| 773.35
#2015-09-14| 778.00
#2015-09-15| 775.06
#2015-09-16| 792.06
#2015-09-17| 809.74
#2015-09-18| 812.22
#2015-09-21| 791.67
#2015-09-22| 784.20
#2015-09-23| 771.19
#2015-09-24| 759.42
#2015-09-25| 757.41
#2015-09-28| 747.61
#2015-09-29| 745.72
#2015-09-30| 754.02
#2015-10-01| 765.71
#2015-10-02| 770.02
#2015-10-05| 782.93
#2015-10-06| 796.57
#2015-10-07| 825.30
#2015-10-08| 828.68
#2015-10-09| 846.31
#2015-10-12| 857.64
#2015-10-13| 847.96
#2015-10-14| 838.83
#2015-10-15| 848.99
#2015-10-16| 847.30
#2015-10-19| 844.30
#2015-10-20| 844.40
#2015-10-21| 836.17
#2015-10-22| 830.68
#2015-10-23| 842.68
#2015-10-26| 846.65
#2015-10-27| 841.12
#2015-10-28| 845.65
#2015-10-29| 831.83
#2015-10-30| 829.63
#2015-11-02| 835.40
#2015-11-03| 848.56
#2015-11-04| 856.55
#2015-11-05| 842.02
#2015-11-06| 819.19
#2015-11-09| 815.85
#2015-11-10| 800.24
#2015-11-11| 797.40
#2015-11-12| 793.17
#2015-11-13| 773.51
#2015-11-16| 774.78
#2015-11-17| 781.92
#2015-11-18| 776.49
#2015-11-19| 802.49
#2015-11-20| 803.35
#2015-11-23| 803.37
#2015-11-24| 798.79
#2015-11-25| 800.86
#2015-11-26| 802.64
#2015-11-27| 786.24
#2015-11-30| 775.76
#2015-12-01| 788.18
#2015-12-02| 782.21
#2015-12-03| 779.52
#2015-12-04| 768.86
#2015-12-07| 762.47
#2015-12-08| 745.24
#2015-12-09| 745.11
#2015-12-10| 749.03
#2015-12-11| 730.42
#2015-12-14| 725.09
#2015-12-15| 738.04
#2015-12-16| 745.32
#2015-12-17| 756.13
#2015-12-18| 748.76
#2015-12-21| 752.44
#2015-12-22| 759.87
#2015-12-23| 774.56
#2015-12-24| 776.37
#2015-12-25| 777.39
#2015-12-28| 777.67
#2015-12-29| 776.47
#2015-12-30| 773.41
#2015-12-31| 788.15
#2016-01-01| 788.50
#2016-01-04| 752.60
#2016-01-05| 760.16
#2016-01-06| 752.74
#2016-01-07| 737.23
#2016-01-08| 733.07
#2016-01-11| 725.92
#2016-01-12| 732.99
#2016-01-13| 741.23
#2016-01-14| 729.18
#2016-01-15| 719.33
#2016-01-18| 711.29
#2016-01-19| 719.10
#2016-01-20| 703.36
#2016-01-21| 698.39
#2016-01-22| 722.06
#2016-01-25| 726.40
#2016-01-26| 725.73
#2016-01-27| 730.42
#2016-01-28| 744.76
#2016-01-29| 762.73
#2016-02-01| 759.27
#2016-02-02| 746.42
#2016-02-03| 740.07
#2016-02-04| 759.33
#2016-02-05| 756.05
#2016-02-08| 749.18
#2016-02-09| 748.53
#2016-02-10| 745.03
#2016-02-11| 745.78
#2016-02-12| 745.60
#2016-02-15| 765.82
#2016-02-16| 767.82
#2016-02-17| 774.20
#2016-02-18| 787.98
#2016-02-19| 783.74
#2016-02-22| 789.47
#2016-02-23| 781.71
#2016-02-24| 772.32
#2016-02-25| 774.63
#2016-02-26| 784.19
#2016-02-29| 785.59
#2016-03-01| 800.52
#2016-03-02| 812.09
#2016-03-03| 827.79
#2016-03-04| 840.08
#2016-03-07| 851.21
#2016-03-08| 850.57
#2016-03-09| 838.67
#2016-03-10| 833.96
#2016-03-11| 843.48
#2016-03-14| 834.75
#2016-03-15| 825.08
#2016-03-16| 827.56
#2016-03-17| 849.81
#2016-03-18| 863.14
#2016-03-21| 862.50
#2016-03-22| 862.26
#2016-03-23| 849.98
#2016-03-24| 845.33
#2016-03-25| 839.64
#2016-03-28| 839.94
#2016-03-29| 839.03
#2016-03-30| 863.62
#2016-03-31| 863.01
#2016-04-01| 855.54
#2016-04-04| 854.99
#2016-04-05| 837.67
#2016-04-06| 827.15
#2016-04-07| 829.07
#2016-04-08| 836.77
#2016-04-11| 842.53
#2016-04-12| 856.77
#2016-04-13| 873.59
#2016-04-14| 877.24
#2016-04-15| 875.66
#2016-04-18| 877.02
#2016-04-19| 888.63
#2016-04-20| 888.51
#2016-04-21| 882.56
#2016-04-22| 882.32
#2016-04-25| 876.36
#2016-04-26| 879.09
#2016-04-27| 882.57
#2016-04-28| 891.59
#2016-04-29| 884.47
#2016-05-02| 884.84
#2016-05-03| 859.69
#2016-05-04| 842.38
#2016-05-05| 847.92
#2016-05-06| 839.64
#2016-05-09| 833.60
#2016-05-10| 839.01
#2016-05-11| 847.12
#2016-05-12| 846.10
#2016-05-13| 828.76
#2016-05-16| 828.39
#2016-05-17| 834.90
#2016-05-18| 834.17
#2016-05-19| 816.25
#2016-05-20| 825.85
#2016-05-23| 829.18
#2016-05-24| 834.54
#2016-05-25| 847.05
#2016-05-26| 847.52
#2016-05-27| 851.60
#2016-05-30| 853.39
#2016-05-31| 850.67
#2016-06-01| 849.43
#2016-06-02| 847.88
#2016-06-03| 861.68
#2016-06-06| 849.44
#2016-06-07| 860.46
#2016-06-08| 870.79
#2016-06-09| 861.52
#2016-06-10| 848.13
#2016-06-13| 828.86
#2016-06-14| 819.37
#2016-06-15| 825.39
#2016-06-16| 811.31
#2016-06-17| 810.68
#2016-06-20| 828.14
#2016-06-21| 830.96
#2016-06-22| 830.78
#2016-06-23| 831.16
#2016-06-24| 805.54
#2016-06-27| 796.24
#2016-06-28| 805.19
#2016-06-29| 818.33
#2016-06-30| 825.22
#2016-07-01| 834.39
#2016-07-04| 836.01
#2016-07-05| 821.95
#2016-07-06| 806.23
#2016-07-07| 811.99
#2016-07-08| 813.41
#2016-07-11| 828.55
#2016-07-12| 837.03
#2016-07-13| 831.76
#2016-07-14| 840.02
#2016-07-15| 844.91
#2016-07-18| 847.23
#2016-07-19| 843.56
#2016-07-20| 846.24
#2016-07-21| 846.61
#2016-07-22| 846.75
#2016-07-25| 843.60
#2016-07-26| 839.61
#2016-07-27| 842.95
#2016-07-28| 843.56
#2016-07-29| 835.36
#2016-08-01| 841.79
#2016-08-02| 837.75
#2016-08-03| 832.16
#2016-08-04| 840.05
#2016-08-05| 844.25
#2016-08-08| 854.63
#2016-08-09| 859.40
#2016-08-10| 864.72
#2016-08-11| 869.50
#2016-08-12| 869.83
#2016-08-15| 872.51
#2016-08-16| 869.67
#2016-08-17| 859.54
#2016-08-18| 866.32
#2016-08-19| 856.82
#2016-08-22| 848.88
#2016-08-23| 855.81
#2016-08-24| 847.13
#2016-08-25| 846.50
#2016-08-26| 851.47
#2016-08-29| 843.70
#2016-08-30| 842.05
#2016-08-31| 834.22
#2016-09-01| 825.08
#2016-09-02| 837.43
#2016-09-05| 845.42
#2016-09-06| 856.14
#2016-09-07| 864.46
#2016-09-08| 859.47
#2016-09-09| 844.99
#2016-09-12| 828.23
#2016-09-13| 830.64
#2016-09-14| 833.18
#2016-09-15| 829.86
#2016-09-16| 828.06
#2016-09-19| 842.79
#2016-09-20| 841.25
#2016-09-21| 845.04
#2016-09-22| 856.11
#2016-09-23| 856.54
#2016-09-26| 850.78
#2016-09-27| 850.47
#2016-09-28| 849.34
#2016-09-29| 853.37
#2016-09-30| 850.28
#2016-10-03| 857.17
#2016-10-04| 861.41
#2016-10-05| 861.08
#2016-10-06| 860.95
#2016-10-07| 863.69
#2016-10-10| 865.64
#2016-10-11| 861.22
#2016-10-12| 860.88
#2016-10-13| 854.78
#2016-10-14| 859.43
#2016-10-17| 857.03
#2016-10-18| 866.77
#2016-10-19| 880.50
#2016-10-20| 887.61
#2016-10-21| 885.93
#2016-10-24| 887.31
#2016-10-25| 890.10
#2016-10-26| 885.87
#2016-10-27| 882.06
#2016-10-28| 884.91
#2016-10-31| 886.22
#2016-11-01| 885.98
#2016-11-02| 876.42
#2016-11-03| 872.70
#2016-11-04| 867.21
#2016-11-07| 876.41
#2016-11-08| 886.94
#2016-11-09| 868.90
#2016-11-10| 874.02
#2016-11-11| 853.55
#2016-11-14| 846.66
#2016-11-15| 845.35
#2016-11-16| 851.06
#2016-11-17| 856.57
#2016-11-18| 848.06
#2016-11-21| 854.00
#2016-11-22| 867.12
#2016-11-23| 868.86
#2016-11-24| 865.32
#2016-11-25| 866.63
#2016-11-28| 874.33
#2016-11-29| 870.01
#2016-11-30| 882.75
#2016-12-01| 883.33
#2016-12-02| 879.22
#2016-12-05| 881.59
#2016-12-06| 890.68
#2016-12-07| 896.38
#2016-12-08| 909.01
#2016-12-09| 909.87
#2016-12-12| 914.02
#2016-12-13| 913.97
#2016-12-14| 908.18
#2016-12-15| 891.15
#2016-12-16| 895.62
#2016-12-19| 890.95
#2016-12-20| 892.13
#2016-12-21| 894.64
#2016-12-22| 883.47
#2016-12-23| 877.86
#2016-12-26| 876.99
#2016-12-27| 878.78
#2016-12-28| 890.08
#2016-12-29| 891.89
#2016-12-30| 900.28
#2017-01-02| 901.72
#2017-01-03| 908.04
#2017-01-04| 913.15
#2017-01-05| 923.57
#2017-01-06| 921.46
#2017-01-09| 920.20
#2017-01-10| 920.34
#2017-01-11| 921.38
#2017-01-12| 942.49
#2017-01-13| 943.76
#2017-01-16| 935.70
#2017-01-17| 943.49
#2017-01-18| 936.42
#2017-01-19| 932.09
#2017-01-20| 935.85
#2017-01-23| 946.58
#2017-01-24| 956.81
#2017-01-25| 956.92
#2017-01-26| 949.40
#2017-01-27| 946.40
#2017-01-30| 946.56
#2017-01-31| 941.98
#2017-02-01| 947.10
#2017-02-02| 949.61
#2017-02-03| 952.38
#2017-02-06| 951.04
#2017-02-07| 952.03
#2017-02-08| 949.53
#2017-02-09| 951.20
#2017-02-10| 963.91
#2017-02-13| 968.99
#2017-02-14| 965.72
#2017-02-15| 975.07
#2017-02-16| 967.80
#2017-02-17| 963.89
#2017-02-20| 963.55
#2017-02-21| 965.65
#2017-02-22| 961.78
#2017-02-23| 962.26
#2017-02-24| 954.70
#2017-02-27| 954.85
#2017-02-28| 948.95
#2017-03-01| 944.63
#2017-03-02| 942.24
#2017-03-03| 931.27
#2017-03-06| 935.29
#2017-03-07| 943.26
#2017-03-08| 937.86
#2017-03-09| 920.31
#2017-03-10| 914.35
#2017-03-13| 919.41
#2017-03-14| 923.53
#2017-03-15| 927.59
#2017-03-16| 949.86
#2017-03-17| 953.48
#2017-03-20| 955.35
#2017-03-21| 962.68
#2017-03-22| 956.71
#2017-03-23| 956.44
#2017-03-24| 958.14
#2017-03-27| 961.71
#2017-03-28| 968.67
#2017-03-29| 969.00
#2017-03-30| 965.66
#2017-03-31| 959.84
#2017-04-03| 966.41
#2017-04-04| 966.49
#2017-04-05| 973.72
#2017-04-06| 967.55
#2017-04-07| 962.73
#2017-04-10| 966.47
#2017-04-11| 967.31
#2017-04-12| 968.84
#2017-04-13| 977.22
#2017-04-14| 972.67
#2017-04-17| 973.79
#2017-04-18| 972.52
#2017-04-19| 963.30
#2017-04-20| 960.89
#2017-04-21| 966.49
#2017-04-24| 975.15
#2017-04-25| 986.11
#2017-04-26| 989.40
#2017-04-27| 983.09
#2017-04-28| 979.66
#2017-05-01| 980.49
#2017-05-02| 987.05
#2017-05-03| 984.64
#2017-05-04| 975.70
#2017-05-05| 971.84
#2017-05-08| 973.94
#2017-05-09| 964.61
#2017-05-10| 963.85
#2017-05-11| 968.44
#2017-05-12| 966.71
#2017-05-15| 971.71
#2017-05-16| 974.04
#2017-05-17| 972.47
#2017-05-18| 962.91
#2017-05-19| 960.06
#2017-05-22| 963.48
#2017-05-23| 964.96
#2017-05-24| 965.52
#2017-05-25| 975.31
#2017-05-26| 976.13
#2017-05-29| 973.76
#2017-05-30| 972.52
#2017-05-31| 969.81
#2017-06-01| 966.69
#2017-06-02| 966.34
#2017-06-05| 970.16
#2017-06-06| 970.76
#2017-06-07| 969.72
#2017-06-08| 961.33
#2017-06-09| 964.48
#2017-06-12| 959.64
#2017-06-13| 958.63
#2017-06-14| 961.35
#2017-06-15| 952.82
#2017-06-16| 952.22
#2017-06-19| 957.64
#2017-06-20| 950.80
#2017-06-21| 949.75
#2017-06-22| 950.22
#2017-06-23| 954.25
#2017-06-26| 966.42
#2017-06-27| 967.26
#2017-06-28| 964.49
#2017-06-29| 963.38
#2017-06-30| 966.19
#2017-07-03| 969.95
#2017-07-04| 969.19
#2017-07-05| 970.35
#2017-07-06| 959.61
#2017-07-07| 954.64
#2017-07-10| 953.39
#2017-07-11| 955.54
#2017-07-12| 967.36
#2017-07-13| 977.32
#2017-07-14| 978.55
#2017-07-17| 983.16
#2017-07-18| 973.76
#2017-07-19| 980.74
#2017-07-20| 979.48
#2017-07-21| 975.09
#2017-07-24| 978.47
#2017-07-25| 982.11
#2017-07-26| 978.15
#2017-07-27| 990.81
#2017-07-28| 990.58
#2017-07-31| 988.22
#2017-08-01| 989.14
#2017-08-02| 988.75
#2017-08-03| 992.27
#2017-08-04| 998.45
#2017-08-07|1001.75
#2017-08-08|1003.12
#2017-08-09| 994.06
#2017-08-10| 987.94
#2017-08-11| 980.78
#2017-08-14| 989.80
#2017-08-15| 985.06
#2017-08-16| 986.09
#2017-08-17| 994.18
#2017-08-18| 989.76
#2017-08-21| 992.57
#2017-08-22| 993.96
#2017-08-23| 995.11
#2017-08-24|1001.40
#2017-08-25|1004.60
#2017-08-28|1009.97
#2017-08-29|1006.80
#2017-08-30|1007.73
#2017-08-31|1008.55
#2017-09-01|1014.59
#2017-09-04|1008.69
#2017-09-05|1014.04
#2017-09-06|1014.29
#2017-09-07|1023.40
#2017-09-08|1024.92
#2017-09-11|1024.79
#2017-09-12|1025.02
#2017-09-13|1021.12
#2017-09-14|1026.34
#2017-09-15|1029.36
#2017-09-18|1033.19
#2017-09-19|1029.79
#2017-09-20|1022.51
#2017-09-21|1018.33
#2017-09-22|1010.41
#2017-09-25| 999.16
#2017-09-26| 998.72
#2017-09-27| 991.09
#2017-09-28| 982.73
#2017-09-29| 990.42
#2017-10-02| 988.56
#2017-10-03| 988.00
#2017-10-04| 996.62
#2017-10-05| 998.12
#2017-10-06|1001.91
#2017-10-09|1002.48
#2017-10-10|1006.92
#2017-10-11|1018.08
#2017-10-12|1018.61
#2017-10-13|1018.63
#2017-10-16|1026.25
#2017-10-17|1021.55
#2017-10-18|1018.16
#2017-10-19|1012.83
#2017-10-20|1013.98
#2017-10-23|1005.72
#2017-10-24|1011.21
#2017-10-25|1008.96
#2017-10-26|1012.18
#2017-10-27|1008.49
#2017-10-30|1014.05
#2017-10-31|1014.37
#2017-11-01|1016.23
#2017-11-02|1012.20
#2017-11-03|1017.90
#2017-11-06|1014.72
#2017-11-07|1018.95
#2017-11-08|1022.21
#2017-11-09|1021.20
#2017-11-10|1020.84
#2017-11-13|1024.22
#2017-11-14|1023.90
#2017-11-15|1012.38
#2017-11-16|1018.17
#2017-11-17|1024.91
#2017-11-20|1020.36
#2017-11-21|1029.10
#2017-11-22|1036.87
#2017-11-23|1036.49
#2017-11-24|1032.85
#2017-11-27|1034.54
#2017-11-28|1034.68
#2017-11-29|1034.62
#2017-11-30|1027.03
#2017-12-01|1030.45
#2017-12-04|1031.25
#2017-12-05|1031.35
#2017-12-06|1025.63
#2017-12-07|1025.74
#2017-12-08|1031.13
#2017-12-11|1036.36
#2017-12-12|1034.91
#2017-12-13|1041.43
#2017-12-14|1043.53
#2017-12-15|1049.65
#2017-12-18|1067.77
#2017-12-19|1054.53
#2017-12-20|1060.18
#2017-12-21|1062.72
#2017-12-22|1071.70
#2017-12-25|1073.98
#2017-12-26|1074.03
#2017-12-27|1088.09
#2017-12-28|1086.70
#2017-12-29|1099.78
#2018-01-01|1098.70
#2018-01-02|1103.35
#2018-01-03|1114.71
#2018-01-04|1124.96
#2018-01-05|1130.49
#2018-01-08|1137.14
#2018-01-09|1152.79
#2018-01-10|1151.49
#2018-01-11|1153.22
#2018-01-12|1157.66
#2018-01-15|1172.26
#2018-01-16|1165.25
#2018-01-17|1166.06
#2018-01-18|1159.31
#2018-01-19|1158.34
#2018-01-22|1168.78
#2018-01-23|1166.72
#2018-01-24|1167.22
#2018-01-25|1186.68
#2018-01-26|1186.84
#2018-01-29|1194.51
#2018-01-30|1167.50
#2018-01-31|1164.11
#2018-02-01|1165.91
#2018-02-02|1135.83
#2018-02-05|1125.71
#2018-02-06|1095.62
#2018-02-07|1117.74
#2018-02-08|1101.32
#2018-02-09|1088.17
#2018-02-12|1102.55
#2018-02-13|1104.02
#2018-02-14|1110.06
#2018-02-15|1122.78
#2018-02-16|1123.55
#2018-02-19|1123.94
#2018-02-20|1117.31
#2018-02-21|1132.07
#2018-02-22|1119.43
#2018-02-23|1138.58
#2018-02-26|1143.11
#2018-02-27|1144.60
#2018-02-28|1144.36
#2018-03-01|1122.06
#2018-03-02|1114.05
#2018-03-05|1111.62
#2018-03-06|1124.14
#2018-03-07|1120.56
#2018-03-08|1124.76
#2018-03-09|1131.22
#2018-03-12|1144.35
#2018-03-13|1141.38
#2018-03-14|1132.96
#2018-03-15|1132.18
#2018-03-16|1140.70
#2018-03-19|1133.64
#2018-03-20|1145.08
#2018-03-21|1149.64
#2018-03-22|1145.25
#2018-03-23|1142.10
#2018-03-26|1139.71
#2018-03-27|1146.62
#2018-03-28|1133.99
#2018-03-29|1141.73
#2018-03-30|1143.91
#2018-04-02|1142.70
#2018-04-03|1142.21
#2018-04-04|1132.53
#2018-04-05|1147.77
#2018-04-06|1132.08
#2018-04-09|1143.22
#2018-04-10|1144.51
#2018-04-11|1142.64
#2018-04-12|1152.19
#2018-04-13|1148.29
#2018-04-16|1147.15
#2018-04-17|1142.92
#2018-04-18|1147.15
#2018-04-19|1154.98
#2018-04-20|1149.15
#2018-04-23|1136.83
#2018-04-24|1123.38
#2018-04-25|1117.46
#2018-04-26|1120.44
#2018-04-27|1126.32
#2018-04-30|1127.89
#2018-05-01|1124.55
#2018-05-02|1125.57
#2018-05-03|1114.41
#2018-05-04|1109.80
#2018-05-07|1113.56
#2018-05-08|1110.15
#2018-05-09|1108.15
#2018-05-10|1116.89
#2018-05-11|1137.20
#2018-05-14|1142.26
#2018-05-15|1128.84
#2018-05-16|1138.09
#2018-05-17|1137.28
#2018-05-18|1133.30
#2018-05-21|1131.86
#2018-05-22|1124.03
#2018-05-23|1120.30
#2018-05-24|1122.70
#2018-05-25|1117.70
#2018-05-28|1123.55
#2018-05-29|1118.53
#2018-05-30|1110.14
#2018-05-31|1105.80
#2018-06-01|1109.29
#2018-06-04|1117.50
#2018-06-05|1109.97
#2018-06-06|1113.37
#2018-06-07|1116.79
#2018-06-08|1103.82
#2018-06-11|1102.17
#2018-06-12|1096.75
#2018-06-13|1093.29
#2018-06-14|1080.37
#2018-06-15|1078.22
#2018-06-18|1107.56
#2018-06-19|1089.88
#2018-06-20|1103.53
#2018-06-21|1098.73
#2018-06-22|1108.90
#2018-06-25|1102.86
#2018-06-26|1105.35
#2018-06-27|1101.17
#2018-06-28|1091.24
#2018-06-29|1119.20
#2018-07-02|1114.56
#2018-07-03|1123.44
#2018-07-04|1128.94
#2018-07-05|1114.74
#2018-07-06|1105.71
#2018-07-09|1122.92
#2018-07-10|1122.44
#2018-07-11|1106.70
#2018-07-12|1104.81
#2018-07-13|1112.76
#2018-07-16|1105.81
#2018-07-17|1099.56
#2018-07-18|1105.02
#2018-07-19|1094.06
#2018-07-20|1096.96
#2018-07-23|1107.65
#2018-07-24|1115.60
#2018-07-25|1120.00
#2018-07-26|1130.48
#2018-07-27|1133.84
#2018-07-30|1135.36
#2018-07-31|1146.30
#2018-08-01|1147.47
#2018-08-02|1132.10
#2018-08-03|1136.52
#2018-08-06|1133.81
#2018-08-07|1140.10
#2018-08-08|1140.90
#2018-08-09|1132.00
#2018-08-10|1117.21
#2018-08-13|1099.38
#2018-08-14|1102.27
#2018-08-15|1091.13
#2018-08-16|1091.12
#2018-08-17|1092.62
#2018-08-20|1094.20
#2018-08-21|1110.06
#2018-08-22|1117.53
#2018-08-23|1127.95
#2018-08-24|1125.92
#2018-08-27|1137.96
#2018-08-28|1140.93
#2018-08-29|1138.14
#2018-08-30|1131.15
#2018-08-31|1141.07
#2018-09-03|1126.17
#2018-09-04|1120.89
#2018-09-05|1107.15
#2018-09-06|1109.98
#2018-09-07|1114.06
#2018-09-10|1105.25
#2018-09-11|1099.06
#2018-09-12|1104.63
#2018-09-13|1122.06
#2018-09-14|1128.66
#2018-09-17|1124.35
#2018-09-18|1124.10
#2018-09-19|1132.55
#2018-09-20|1134.27
#2018-09-21|1152.61
#2018-09-24|1146.99
#2018-09-25|1141.98
#2018-09-26|1138.41
#2018-09-27|1149.38
#2018-09-28|1146.29
#2018-10-01|1149.67
#2018-10-02|1140.26
#2018-10-03|1134.50
#2018-10-04|1117.53
#2018-10-05|1099.06
#2018-10-08|1092.37
#2018-10-09|1093.12
#2018-10-10|1091.68
#2018-10-11|1038.44
#2018-10-12|1065.59
#2018-10-15|1054.60
#2018-10-16|1064.39
#2018-10-17|1056.99
#2018-10-18|1046.43
#2018-10-19|1045.53
#2018-10-22|1045.18
#2018-10-23|1023.53
#2018-10-24|1016.72
#2018-10-25|1004.12
#2018-10-26| 996.11
#2018-10-29|1004.66
#2018-10-30| 997.24
#2018-10-31|1022.66
#2018-11-01|1027.62
#2018-11-02|1037.08
#2018-11-05|1053.80
#2018-11-06|1048.11
#2018-11-07|1054.62
#2018-11-08|1049.55
#2018-11-09|1032.22
#2018-11-12|1023.72
#2018-11-13|1016.93
#2018-11-14|1011.95
#2018-11-15|1021.15
#2018-11-16|1030.64
#2018-11-19|1034.96
#2018-11-20|1022.55
#2018-11-21|1021.57
#2018-11-22|1021.19
#2018-11-23|1012.14
#2018-11-26|1012.19
#2018-11-27|1004.93
#2018-11-28|1012.41
#2018-11-29|1020.26
#2018-11-30|1012.97
#2018-12-03|1033.27
#2018-12-04|1032.17
#2018-12-05|1022.45
#2018-12-06|1007.21
#2018-12-07|1013.14
#2018-12-10| 995.76
#2018-12-11| 994.88
#2018-12-12|1004.78
#2018-12-13|1003.65
#2018-12-14| 998.91
#2018-12-17| 999.61
#2018-12-18| 990.48
#2018-12-19|1001.40
#2018-12-20| 995.03
#2018-12-21| 986.65
#2018-12-24| 982.05
#2018-12-25| 973.46
#2018-12-26| 970.43
#2018-12-27| 982.60
#2018-12-28|1001.02
#2018-12-31|1000.64
#2019-01-01|1000.16
#2019-01-02| 979.59
#2019-01-03| 977.18
#2019-01-04| 986.16
#2019-01-07|1005.63
#2019-01-08|1012.33
#2019-01-09|1018.77
#2019-01-10|1018.02
#2019-01-11|1018.04
#2019-01-14|1009.56
#2019-01-15|1011.78
#2019-01-16|1004.69
#2019-01-17|1003.87
#2019-01-18|1009.94
#2019-01-21|1014.26
#2019-01-22|1014.48
#2019-01-23|1004.23
#2019-01-24| 996.97
#2019-01-25|1010.56
#2019-01-28|1005.36
#2019-01-29|1003.19
#2019-01-30|1009.68
#2019-01-31|1015.97
#2019-02-01|1014.43
#2019-02-04|1013.95
#2019-02-05|1020.78
#2019-02-06|1019.85
#2019-02-07|1014.89
#2019-02-08|1003.66
#2019-02-11| 986.48
#2019-02-12| 991.89
#2019-02-13| 997.25
#2019-02-14| 992.56
#2019-02-15| 993.84
#2019-02-18| 997.81
#2019-02-19|1000.75
#2019-02-20|1012.48
#2019-02-21|1012.25
#2019-02-22|1018.31
#2019-02-25|1029.84
#2019-02-26|1027.37
#2019-02-27|1029.25
#2019-02-28|1023.88
#2019-03-01|1017.72
#2019-03-04|1012.15
#2019-03-05|1013.91
#2019-03-06|1017.57
#2019-03-07|1019.55
#2019-03-08|1009.59
#2019-03-11|1011.38
#2019-03-12|1016.54
#2019-03-13|1019.10
#2019-03-14|1018.29
#2019-03-15|1022.40
#2019-03-18|1033.22
#2019-03-19|1036.35
#2019-03-20|1034.03
#2019-03-21|1037.81
#2019-03-22|1036.81
#2019-03-25|1027.52
#2019-03-26|1034.28
#2019-03-27|1033.42
#2019-03-28|1037.59
#2019-03-29|1049.04
#2019-04-01|1044.58
#2019-04-02|1043.06
#2019-04-03|1047.09
#2019-04-04|1048.59
#2019-04-05|1051.66
#2019-04-08|1050.65
#2019-04-09|1053.46
#2019-04-10|1053.48
#2019-04-11|1051.52
#2019-04-12|1045.65
#2019-04-15|1043.40
#2019-04-16|1049.09
#2019-04-17|1052.90
#2019-04-18|1044.75
#2019-04-19|1046.94
#2019-04-22|1044.33
#2019-04-23|1048.89
#2019-04-24|1041.94
#2019-04-25|1042.93
#2019-04-26|1048.63
#2019-04-29|1048.59
#2019-04-30|1047.78
#2019-05-01|1048.06
#2019-05-02|1042.72
#2019-05-03|1042.23
#2019-05-06|1032.18
#2019-05-07|1027.02
#2019-05-08|1021.79
#2019-05-09|1003.57
#2019-05-10|1012.31
#2019-05-13|1001.27
#2019-05-14| 999.08
#2019-05-15|1001.47
#2019-05-16| 997.99
#2019-05-17| 989.16
#2019-05-20|1003.74
#2019-05-21|1005.04
#2019-05-22| 984.30
#2019-05-23| 968.35
#2019-05-24| 970.21
#2019-05-27| 974.13
#2019-05-28| 977.80
#2019-05-29| 971.54
#2019-05-30| 978.52
#2019-05-31| 979.96
#2019-06-03| 980.26
#2019-06-04| 978.55
#2019-06-05| 981.80
#2019-06-06| 977.85
#2019-06-07| 982.17
#2019-06-10| 986.68
#2019-06-11| 993.33
#2019-06-12| 988.21
#2019-06-13| 985.82
#2019-06-14| 982.78
#2019-06-17| 981.22
#2019-06-18| 989.25
#2019-06-19| 992.06
#2019-06-20| 997.12
#2019-06-21| 999.19
#2019-06-24|1004.53
#2019-06-25| 999.04
#2019-06-26| 987.26
#2019-06-27| 991.10
#2019-06-28| 987.01
#2019-07-01| 992.04
#2019-07-02| 968.67
#2019-07-03| 956.93
#2019-07-04| 961.74
#2019-07-05| 956.95
#2019-07-08| 948.59
#2019-07-09| 934.25
#2019-07-10| 938.05
#2019-07-11| 935.99
#2019-07-12| 937.05
#2019-07-15| 942.97
#2019-07-16| 942.55
#2019-07-17| 934.95
#2019-07-18| 931.63
#2019-07-19| 931.35
#2019-07-22| 935.25
#2019-07-23| 934.58
#2019-07-24| 923.90
#2019-07-25| 916.50
#2019-07-26| 911.72
#2019-07-29| 911.78
#2019-07-30| 909.98
#2019-07-31| 907.86
#2019-08-01| 894.67
#2019-08-02| 872.33
#2019-08-05| 853.92
#2019-08-06| 855.03
#2019-08-07| 850.66
#2019-08-08| 854.08
#2019-08-09| 853.79
#2019-08-12| 845.46
#2019-08-13| 835.58
#2019-08-14| 835.22
#2019-08-15| 826.13
#2019-08-16| 831.34
#2019-08-19| 833.81
#2019-08-20| 833.02
#2019-08-21| 836.54
#2019-08-22| 827.42
#2019-08-23| 830.12
#2019-08-26| 814.24
#2019-08-27| 814.46
#2019-08-28| 821.15
#2019-08-29| 828.41
#2019-08-30| 845.51
#2019-09-02| 838.20
#2019-09-03| 823.12
#2019-09-04| 836.96
#2019-09-05| 850.87
#2019-09-06| 849.08
#2019-09-09| 853.28
#2019-09-10| 857.40
#2019-09-11| 865.93
#2019-09-12| 871.86
#2019-09-13| 874.44
#2019-09-16| 889.32
#2019-09-17| 883.24
#2019-09-18| 876.34
#2019-09-19| 870.99
#2019-09-20| 880.53
#2019-09-23| 878.13
#2019-09-24| 871.87
#2019-09-25| 864.65
#2019-09-26| 866.17
#2019-09-27| 861.60
#2019-09-30| 857.27
#2019-10-01| 858.42
#2019-10-02| 851.37
#2019-10-03| 844.38
#2019-10-04| 845.13
#2019-10-07| 851.25
#2019-10-08| 853.50
#2019-10-09| 845.91
#2019-10-10| 851.53
#2019-10-11| 860.30
#2019-10-14| 865.16
#2019-10-15| 870.01
#2019-10-16| 870.41
#2019-10-17| 873.15
#2019-10-18| 871.91
#2019-10-21| 870.94
#2019-10-22| 874.11
#2019-10-23| 867.27
#2019-10-24| 874.73
#2019-10-25| 867.52
#2019-10-28| 879.24
#2019-10-29| 880.84
#2019-10-30| 879.09
#2019-10-31| 876.16
#2019-11-01| 878.28
#2019-11-04| 895.22
#2019-11-05| 903.41
#2019-11-06| 898.32
#2019-11-07| 902.08
#2019-11-08| 893.34
#2019-11-11| 882.74
#2019-11-12| 880.92
#2019-11-13| 869.62
#2019-11-14| 866.97
#2019-11-15| 866.62
#2019-11-18| 869.93
#2019-11-19| 872.45
#2019-11-20| 866.56
#2019-11-21| 860.01
#2019-11-22| 866.20
#2019-11-25| 869.45
#2019-11-26| 871.90
#2019-11-27| 877.76
#2019-11-28| 873.60
#2019-11-29| 865.31
#2019-12-02| 865.42
#2019-12-03| 862.19
#2019-12-04| 864.30
#2019-12-05| 860.94
#2019-12-06| 863.04
#2019-12-09| 863.12
#2019-12-10| 863.58
#2019-12-11| 867.21
#2019-12-12| 876.58
#2019-12-13| 885.36
#2019-12-16| 885.93
#2019-12-17| 905.15
#2019-12-18| 919.09
#2019-12-19| 912.60
#2019-12-20| 917.01
#2019-12-23| 918.28
#2019-12-24| 915.54
#2019-12-25| 914.53
#2019-12-26| 914.89
#2019-12-27| 922.58
#2019-12-30| 920.59
#2019-12-31| 916.41
#2020-01-01| 917.48
#2020-01-02| 920.38
#2020-01-03| 929.16
#2020-01-06| 926.46
#2020-01-07| 924.62
#2020-01-08| 914.02
#2020-01-09| 919.17
#2020-01-10| 922.89
#2020-01-13| 926.05
#2020-01-14| 923.29
#2020-01-15| 915.81
#2020-01-16| 914.43
#2020-01-17| 916.28
#2020-01-20| 913.29
#2020-01-21| 903.60
#2020-01-22| 901.18
#2020-01-23| 897.36
#2020-01-24| 896.50
#2020-01-27| 886.06
#2020-01-28| 883.91
#2020-01-29| 886.58
#2020-01-30| 851.92
#2020-01-31| 845.93
#2020-02-03| 841.04
#2020-02-04| 860.25
#2020-02-05| 859.97
#2020-02-06| 868.86
#2020-02-07| 858.52
#2020-02-10| 857.60
#2020-02-11| 865.30
#2020-02-12| 872.70
#2020-02-13| 871.81
#2020-02-14| 871.43
#2020-02-17| 868.59
#2020-02-18| 860.23
#2020-02-19| 866.68
#2020-02-20| 857.82
#2020-02-21| 849.65
#2020-02-24| 827.52
#2020-02-25| 826.14
#2020-02-26| 807.70
#2020-02-27| 801.84
#2020-02-28| 784.31
#2020-03-02| 786.54
#2020-03-03| 798.74
#2020-03-04| 806.49
#2020-03-05| 805.72
#2020-03-06| 785.32
#2020-03-09| 719.84
#2020-03-10| 720.14
#2020-03-11| 714.72
#2020-03-12| 662.85
#2020-03-13| 647.47
#2020-03-16| 615.18
#2020-03-17| 599.17
#2020-03-18| 560.44
#2020-03-19| 532.53
#2020-03-20| 560.93
#2020-03-23| 525.99
#2020-03-24| 553.01
#2020-03-25| 584.83
#2020-03-26| 595.36
#2020-03-27| 596.27
#2020-03-30| 592.41
#2020-03-31| 601.88
#2020-04-01| 587.40
#2020-04-02| 594.06
#2020-04-03| 589.53
#2020-04-06| 606.13
#2020-04-07| 632.68
#2020-04-08| 636.82
#2020-04-09| 643.23
#2020-04-10| 647.00
#2020-04-13| 643.53
#2020-04-14| 658.42
#2020-04-15| 665.98
#2020-04-16| 655.42
#2020-04-17| 664.80
#2020-04-20| 660.39
#2020-04-21| 641.71
#2020-04-22| 648.00
#2020-04-23| 654.88
#2020-04-24| 645.03
#2020-04-27| 663.04
#2020-04-28| 672.99
#2020-04-29| 686.92
#2020-04-30| 718.65
#2020-05-01| 716.36
#2020-05-04| 689.97
#2020-05-05| 692.24
#2020-05-06| 688.93
#2020-05-07| 684.47
#2020-05-08| 693.80
#2020-05-11| 702.58
#2020-05-12| 694.87
#2020-05-13| 694.40
#2020-05-14| 683.88
#2020-05-15| 687.19
#2020-05-18| 695.26
#2020-05-19| 703.48
#2020-05-20| 708.10
#2020-05-21| 712.89
#2020-05-22| 695.30
#2020-05-25| 694.92
#2020-05-26| 709.90
#2020-05-27| 709.43
#2020-05-28| 708.79
#2020-05-29| 710.42
#2020-06-01| 722.56
#2020-06-02| 737.30
#2020-06-03| 752.28
#2020-06-04| 755.83
#2020-06-05| 773.95
#2020-06-08| 789.08
#2020-06-09| 786.93
#2020-06-10| 779.46
#2020-06-11| 757.67
#2020-06-12| 751.00
#2020-06-15| 736.36
#2020-06-16| 749.24
#2020-06-17| 749.30
#2020-06-18| 746.68
#2020-06-19| 745.67
#2020-06-22| 748.06
#2020-06-23| 757.64
#2020-06-24| 750.85
#2020-06-25| 748.35
#2020-06-26| 745.15
#2020-06-29| 740.68
#2020-06-30| 743.40
#2020-07-01| 743.97
#2020-07-02| 743.17
#2020-07-03| 748.06
#2020-07-06| 757.50
#2020-07-07| 746.85
#2020-07-08| 743.40
#2020-07-09| 740.54
#2020-07-10| 729.68
#2020-07-13| 733.57
#2020-07-14| 732.68
#2020-07-15| 734.74
#2020-07-16| 736.56
#2020-07-17| 736.70
#2020-07-20| 738.21
#2020-07-21| 743.21
#2020-07-22| 741.53
#2020-07-23| 737.57
#2020-07-24| 729.92
#2020-07-27| 723.46
#2020-07-28| 718.89
#2020-07-29| 723.64
#2020-07-30| 719.49
#2020-07-31| 720.13
#2020-08-03| 710.60
#2020-08-04| 715.74
#2020-08-05| 723.17
#2020-08-06| 729.11
#2020-08-07| 729.59
#2020-08-10| 743.50
#2020-08-11| 744.73
#2020-08-12| 742.65
#2020-08-13| 750.34
#2020-08-14| 745.21
#2020-08-17| 748.97
#2020-08-18| 749.49
#2020-08-19| 744.16
#2020-08-20| 731.98
#2020-08-21| 738.15
#2020-08-24| 739.05
#2020-08-25| 738.87
#2020-08-26| 739.59
#2020-08-27| 734.37
#2020-08-28| 738.30
#2020-08-31| 726.37
#2020-09-01| 732.51
#2020-09-02| 731.95
#2020-09-03| 732.30
#2020-09-04| 731.94
#2020-09-07| 738.16
#2020-09-08| 736.30
#2020-09-09| 735.11
#2020-09-10| 734.03
#2020-09-11| 733.62
#2020-09-14| 735.36
#2020-09-15| 739.86
#2020-09-16| 743.34
#2020-09-17| 741.82
#2020-09-18| 752.30
#2020-09-21| 747.85
#2020-09-22| 732.91
#2020-09-23| 722.19
#2020-09-24| 703.90
#2020-09-25| 709.61
#2020-09-28| 720.70
#2020-09-29| 718.65
#2020-09-30| 720.30
#2020-10-01| 723.36
#2020-10-02| 723.87
#2020-10-05| 731.59
#2020-10-06| 749.43
#2020-10-07| 747.55
#2020-10-08| 751.51
#2020-10-09| 748.48
#2020-10-12| 759.59
#2020-10-13| 754.31
#2020-10-14| 751.68
#2020-10-15| 747.01
#2020-10-16| 740.69
#2020-10-19| 743.02
#2020-10-20| 741.37
#2020-10-21| 740.84
#2020-10-22| 748.71
#2020-10-23| 745.32
#2020-10-26| 743.68
#2020-10-27| 752.20
#2020-10-28| 748.10
#2020-10-29| 747.09
#2020-10-30| 742.52
#2020-11-02| 748.06
#2020-11-03| 756.05
#2020-11-04| 753.34
#2020-11-05| 776.84
#2020-11-06| 781.06
#2020-11-09| 785.60
#2020-11-10| 799.70
#2020-11-11| 816.90
#2020-11-12| 810.55
#2020-11-13| 814.24
#2020-11-16| 823.06
#2020-11-17| 824.98
#2020-11-18| 835.54
#2020-11-19| 837.84
#2020-11-20| 842.57
#2020-11-23| 854.94
#2020-11-24| 850.21
#2020-11-25| 850.95
#2020-11-26| 856.30
#2020-11-27| 852.64
#2020-11-30| 839.70
#2020-12-01| 853.08
#2020-12-02| 853.17
#2020-12-03| 870.63
#2020-12-04| 882.42
#2020-12-07| 882.96
#2020-12-08| 883.01
#2020-12-09| 885.16
#2020-12-10| 882.98
#2020-12-11| 883.18
#2020-12-14| 875.67
#2020-12-15| 878.35
#2020-12-16| 890.61
#2020-12-17| 892.40
#2020-12-18| 894.67
#2020-12-21| 891.48
#2020-12-22| 895.42
#2020-12-23| 891.75
#2020-12-24| 898.56
#2020-12-25| 905.39
#2020-12-28| 913.85
#2020-12-29| 921.37
#2020-12-30| 937.28
#2020-12-31| 936.60
#2021-01-01| 937.30
#2021-01-04| 948.91
#2021-01-05| 947.75
#2021-01-06| 957.78
#2021-01-07| 967.31
#2021-01-08| 978.94
#2021-01-11| 984.75
#2021-01-12| 982.74
#2021-01-13| 986.13
#2021-01-14| 982.14
#2021-01-15| 963.27
#2021-01-18| 959.03
#2021-01-19| 968.22
#2021-01-20| 956.23
#2021-01-21| 957.17
#2021-01-22| 947.05
#2021-01-25| 959.49
#2021-01-26| 954.77
#2021-01-27| 939.61
#2021-01-28| 925.60
#2021-01-29| 901.63
#2021-02-01| 916.12
#2021-02-02| 940.40
#2021-02-03| 940.60
#2021-02-04| 938.03
#2021-02-05| 933.32
#2021-02-08| 943.78
#2021-02-09| 949.79
#2021-02-10| 949.10
#2021-02-11| 948.32
#2021-02-12| 952.08
#2021-02-15| 953.94
#2021-02-16| 963.31
#2021-02-17| 971.34
#2021-02-18| 971.94
#2021-02-19| 970.32
#2021-02-22| 971.93
#2021-02-23| 990.53
#2021-02-24| 988.95
#2021-02-25|1002.46
#2021-02-26| 974.37
#2021-03-01| 987.11
#2021-03-02| 994.80
#2021-03-03|1018.64
#2021-03-04|1000.59
#2021-03-05| 994.98
#2021-03-08| 996.87
#2021-03-09| 994.60
#2021-03-10|1007.03
#2021-03-11|1027.71
#2021-03-12|1030.47
#2021-03-15|1025.78
#2021-03-16|1022.91
#2021-03-17|1014.30
#2021-03-18|1012.94
#2021-03-19| 998.31
#2021-03-22|1002.25
#2021-03-23| 997.11
#2021-03-24| 989.64
#2021-03-25| 984.98
#2021-03-26| 997.25
#2021-03-29|1003.64
#2021-03-30|1013.65
#2021-03-31|1016.64
#2021-04-01|1029.37
#2021-04-02|1027.59
#2021-04-05|1022.24
#2021-04-06|1029.09
#2021-04-07|1028.16
#2021-04-08|1034.54
#2021-04-09|1039.69
#2021-04-12|1033.26
#2021-04-13|1042.32
#2021-04-14|1049.38
#2021-04-15|1066.16
#2021-04-16|1081.50
#2021-04-19|1090.61
#2021-04-20|1082.38
#2021-04-21|1076.98
#2021-04-22|1070.85
#2021-04-23|1072.31
#2021-04-26|1088.84
#2021-04-27|1098.17
#2021-04-28|1099.55
#2021-04-29|1096.20
#2021-04-30|1088.34
#2021-05-03|1084.58
#2021-05-04|1079.37
#2021-05-05|1094.57
#2021-05-06|1102.57
#2021-05-07|1098.96
#2021-05-10|1111.78
#2021-05-11|1091.49
#2021-05-12|1059.27
#2021-05-13|1039.75
#2021-05-14|1056.61
#2021-05-17|1036.12
#2021-05-18|1052.96
#2021-05-19|1044.13
#2021-05-20|1041.89
#2021-05-21|1049.80
#2021-05-24|1051.07
#2021-05-25|1059.58
#2021-05-26|1061.00
#2021-05-27|1064.95
#2021-05-28|1067.73
#2021-05-31|1075.59
#2021-06-01|1087.16
#2021-06-02|1104.80
#2021-06-03|1101.61
#2021-06-04|1095.57
#2021-06-07|1094.85
#2021-06-08|1085.43
#2021-06-09|1083.45
#2021-06-10|1092.07
#2021-06-11|1088.45
#2021-06-14|1086.98
#2021-06-15|1079.43
#2021-06-16|1080.36
#2021-06-17|1059.23
#2021-06-18|1033.52
#2021-06-21|1019.85
#2021-06-22|1029.75
#2021-06-23|1042.60
#2021-06-24|1050.19
#2021-06-25|1053.32
#2021-06-28|1051.97
#2021-06-29|1050.78
#2021-06-30|1046.64
#2021-07-01|1052.10
#2021-07-02|1052.74
#2021-07-05|1072.26
#2021-07-06|1059.48
#2021-07-07|1057.63
#2021-07-08|1044.51
#2021-07-09|1054.81
#2021-07-12|1056.82
#2021-07-13|1066.98
#2021-07-14|1067.00
#2021-07-15|1066.24
#2021-07-16|1068.07
#2021-07-19|1049.94
#2021-07-20|1042.25
#2021-07-21|1044.24
#2021-07-22|1060.81
#2021-07-23|1051.48
#2021-07-26|1043.97
#2021-07-27|1028.51
#2021-07-28|1031.50
#2021-07-29|1047.64
#2021-07-30|1040.48
#2021-08-02|1052.76
#2021-08-03|1051.99
#2021-08-04|1053.77
#2021-08-05|1051.20
#2021-08-06|1049.60
#2021-08-09|1048.52
#2021-08-10|1047.72
#2021-08-11|1052.22
#2021-08-12|1051.66
#2021-08-13|1046.20
#2021-08-16|1034.95
#2021-08-17|1029.61
#2021-08-18|1034.19
#2021-08-19|1004.50
#2021-08-20| 992.36
#2021-08-23|1010.33
#2021-08-24|1030.50
#2021-08-25|1037.88
#2021-08-26|1032.05
#2021-08-27|1047.33
#2021-08-30|1068.92
#2021-08-31|1081.05
#2021-09-01|1073.48
#2021-09-02|1072.85
#2021-09-03|1074.44
#2021-09-06|1067.10
#2021-09-07|1063.15
#2021-09-08|1058.26
#2021-09-09|1065.26
#2021-09-10|1077.10
#2021-09-13|1086.16
#2021-09-14|1083.89
#2021-09-15|1091.49
#2021-09-16|1089.48
#2021-09-17|1074.12
#2021-09-20|1048.59
#2021-09-21|1063.23
#2021-09-22|1060.54
#2021-09-23|1073.05
#2021-09-24|1067.12
#2021-09-27|1069.08
#2021-09-28|1078.06
#2021-09-29|1070.58
#2021-09-30|1076.31
#2021-10-01|1062.69
#2021-10-04|1062.53
#2021-10-05|1074.65
#2021-10-06|1071.02
#2021-10-07|1076.59
#2021-10-08|1070.47
#2021-10-11|1065.41
#2021-10-12|1051.87
#2021-10-13|1053.48
#2021-10-14|1053.52
#2021-10-15|1063.48
#2021-10-18|1069.16
#2021-10-19|1065.68
#2021-10-20|1066.64
#2021-10-21|1049.99
#2021-10-22|1042.98
#2021-10-25|1044.70
#2021-10-26|1054.80
#2021-10-27|1046.32
#2021-10-28|1030.86
#2021-10-29|1030.08
#2021-11-01|1024.14
#2021-11-02|1032.43
#2021-11-03|1036.51
#2021-11-04|1055.47
#2021-11-05|1044.51
#2021-11-08|1059.86
#2021-11-09|1066.17
#2021-11-10|1052.49
#2021-11-11|1059.76
#2021-11-12|1061.32
#2021-11-15|1062.26
#2021-11-16|1057.20
#2021-11-17|1051.11
#2021-11-18|1047.18
#2021-11-19|1041.06
#2021-11-22|1048.45
#2021-11-23|1049.40
#2021-11-24|1049.74
#2021-11-25|1049.64
#2021-11-26|1022.27
#2021-11-29|1019.86
#2021-11-30|1006.88
#2021-12-01|1018.85
#2021-12-02|1019.47
#2021-12-03|1015.09
#2021-12-06|1016.40
#2021-12-07|1030.86
#2021-12-08|1031.81
#2021-12-09|1026.84
#2021-12-10|1023.21
#2021-12-13|1014.27
#2021-12-14|1002.15
#2021-12-15|1002.64
#2021-12-16|1009.10
#2021-12-17|1012.40
#2021-12-20| 979.06
#2021-12-21| 997.75
#2021-12-22|1004.21
#2021-12-23|1014.89
#2021-12-24|1018.97
#2021-12-27|1020.95
#2021-12-28|1030.44
#2021-12-29|1027.37
#2021-12-30|1023.84
#2021-12-31|1026.24
#2022-01-03|1034.94
#2022-01-04|1034.22
#2022-01-05|1036.81
#2022-01-06|1035.74
#2022-01-07|1039.72
#2022-01-10|1046.52
#2022-01-11|1056.34
#2022-01-12|1082.68
#2022-01-13|1086.08
#2022-01-14|1078.34
#2022-01-17|1073.76
#2022-01-18|1076.83
#2022-01-19|1081.03
#2022-01-20|1079.49
#2022-01-21|1068.39
#2022-01-24|1048.91
#2022-01-25|1046.71
#2022-01-26|1058.87
#2022-01-27|1046.07
#2022-01-28|1043.12
#2022-01-31|1050.94
#2022-02-01|1063.15
#2022-02-02|1061.22
#2022-02-03|1052.91
#2022-02-04|1056.86
#2022-02-07|1068.18
#2022-02-08|1067.61
#2022-02-09|1078.26
#2022-02-10|1089.05
#2022-02-11|1083.05
#2022-02-14|1074.97
#2022-02-15|1072.84
#2022-02-16|1085.51
#2022-02-17|1085.36
#2022-02-18|1074.68
#2022-02-21|1066.85
#2022-02-22|1060.15
#2022-02-23|1063.14
#2022-02-24|1039.16
#2022-02-25|1052.46
#2022-02-28|1060.37
#2022-03-01|1072.74
#2022-03-02|1085.71
#2022-03-03|1095.97
#2022-03-04|1082.13
#2022-03-07|1051.36
#2022-03-08|1036.64
#2022-03-09|1047.74
#2022-03-10|1070.78
#2022-03-11|1067.74
#2022-03-14|1050.15
#2022-03-15|1037.91
#2022-03-16|1060.28
#2022-03-17|1087.83
#2022-03-18|1097.03
#2022-03-21|1103.17
#2022-03-22|1103.80
#2022-03-23|1110.08
#2022-03-24|1123.18
#2022-03-25|1115.86
#2022-03-28|1106.07
#2022-03-29|1100.86
#2022-03-30|1121.57
#2022-03-31|1115.68
#2022-04-01|1120.62
#2022-04-04|1126.43
#2022-04-05|1125.39
#2022-04-06|1125.53
#2022-04-07|1110.72
#2022-04-08|1121.93
#2022-04-11|1098.39
#2022-04-12|1090.45
#2022-04-13|1097.41
#2022-04-14|1092.07
#2022-04-15|1088.85
#2022-04-18|1082.33
#2022-04-19|1082.36
#2022-04-20|1089.13
#2022-04-21|1081.80
#2022-04-22|1069.42
#2022-04-25|1035.78
#2022-04-26|1035.91
#2022-04-27|1028.57
#2022-04-28|1046.35
#2022-04-29|1056.50
#2022-05-02|1053.04
#2022-05-03|1054.13
#2022-05-04|1060.09
#2022-05-05|1058.66
#2022-05-06|1037.62
#2022-05-09|1008.30
#2022-05-10|1005.36
#2022-05-11|1011.57
#2022-05-12| 986.30
#2022-05-13|1014.01
#2022-05-16|1015.17
#2022-05-17|1042.25
#2022-05-18|1050.44
#2022-05-19|1045.31
#2022-05-20|1057.70
#2022-05-23|1074.39
#2022-05-24|1065.46
#2022-05-25|1063.60
#2022-05-26|1080.31
#2022-05-27|1105.41
#2022-05-30|1126.04
#2022-05-31|1122.72
#2022-06-01|1101.30
#2022-06-02|1117.25
#2022-06-03|1110.35
#2022-06-06|1116.17
#2022-06-07|1100.55
#2022-06-08|1093.61
#2022-06-09|1090.21
#2022-06-10|1083.29
#2022-06-13|1054.96
#2022-06-14|1056.35
#2022-06-15|1051.61
#2022-06-16|1029.59
#2022-06-17|1007.92
#2022-06-20|1011.23
#2022-06-21|1025.44
#2022-06-22|1005.56
#2022-06-23|1002.41
#2022-06-24|1017.46
#2022-06-27|1021.32
#2022-06-28|1008.35
#2022-06-29| 996.36
#2022-06-30| 974.64
#2022-07-01| 970.12
#2022-07-04| 979.60
#2022-07-05| 957.53
#2022-07-06| 912.56
#2022-07-07| 930.35
#2022-07-08| 931.40
#2022-07-11| 913.48
#2022-07-12| 888.82
#2022-07-13| 896.19
#2022-07-14| 881.14
#2022-07-15| 887.60
#2022-07-18| 896.41
#2022-07-19| 905.57
#2022-07-20| 906.48
#2022-07-21| 919.79
#2022-07-22| 925.74
#2022-07-25| 932.06
#2022-07-26| 926.86
#2022-07-27| 932.39
#2022-07-28| 940.65
#2022-07-29| 951.80
#2022-08-01| 957.85
#2022-08-02| 948.87
#2022-08-03| 938.86
#2022-08-04| 938.27
#2022-08-05| 946.85
#2022-08-08| 951.82
#2022-08-09| 955.50
#2022-08-10| 969.67
#2022-08-11| 981.15
#2022-08-12| 996.24
#2022-08-15| 998.89
#2022-08-16| 995.01
#2022-08-17| 991.61
#2022-08-18| 969.87
#2022-08-19| 952.26
#2022-08-22| 954.82
#2022-08-23| 961.38
#2022-08-24| 972.67
#2022-08-25| 984.47
#2022-08-26| 979.83
#2022-08-29| 974.82
#2022-08-30| 972.21
#2022-08-31| 959.83
#2022-09-01| 944.03
#2022-09-02| 950.27
#2022-09-05| 959.71
#2022-09-06| 954.65
#2022-09-07| 943.94
#2022-09-08| 960.49
#2022-09-09| 974.85
#2022-09-12| 971.68
#2022-09-13| 970.59
#2022-09-14| 968.71
#2022-09-15| 955.00
#2022-09-16| 937.88
#2022-09-19| 934.81
#2022-09-20| 935.28
#2022-09-21| 933.06
#2022-09-22| 914.72
#2022-09-23| 893.05
#2022-09-26| 880.36
#2022-09-27| 886.07
#2022-09-28| 868.72
#2022-09-29| 862.04
#2022-09-30| 876.65
#2022-10-03| 873.42
#2022-10-04| 897.27
#2022-10-05| 895.72
#2022-10-06| 891.64
#2022-10-07| 882.41
#2022-10-10| 875.02
#2022-10-11| 864.99
#2022-10-12| 854.26
#2022-10-13| 850.67
#2022-10-14| 848.89
#2022-10-17| 864.00
#2022-10-18| 876.13
#2022-10-19| 873.25
#2022-10-20| 873.00
#2022-10-21| 875.45
#2022-10-24| 871.27
#2022-10-25| 879.55
#2022-10-26| 888.39
#2022-10-27| 891.63
#2022-10-28| 882.89
#2022-10-31| 880.51
#2022-11-01| 881.13
#2022-11-02| 881.25
#2022-11-03| 879.48
#2022-11-04| 898.03
#2022-11-07| 914.52
#2022-11-08| 930.41
#2022-11-09| 929.37
#2022-11-10| 933.88
#2022-11-11| 965.95
#2022-11-14| 964.52
#2022-11-15| 963.77
#2022-11-16| 948.55
#2022-11-17| 930.07
#2022-11-18| 927.49
#2022-11-21| 938.35
#2022-11-22| 946.90
#2022-11-23| 952.23
#2022-11-24| 964.10
#2022-11-25| 949.04
#2022-11-28| 940.19
#2022-11-29| 952.69
#2022-11-30| 972.32
#2022-12-01| 968.61
#2022-12-02| 964.43
#2022-12-05| 961.17
#2022-12-06| 944.80
#2022-12-07| 940.44
#2022-12-08| 935.96
#2022-12-09| 935.36
#2022-12-12| 925.78
#2022-12-13| 923.86
#2022-12-14| 927.15
#2022-12-15| 909.02
#2022-12-16| 899.19
#2022-12-19| 898.96
#2022-12-20| 890.12
#2022-12-21| 889.93
#2022-12-22| 885.69
#2022-12-23| 879.59
#2022-12-26| 884.87
#2022-12-27| 882.70
#2022-12-28| 884.89
#2022-12-29| 884.96
#2022-12-30| 887.58
#2023-01-02| 886.83
#2023-01-03| 883.31
#2023-01-04| 879.66
#2023-01-05| 888.14
#2023-01-06| 891.83
#2023-01-09| 916.34
#2023-01-10| 916.44
#2023-01-11| 921.00
#2023-01-12| 925.63
#2023-01-13| 928.86
#2023-01-16| 931.44
#2023-01-17| 932.92
#2023-01-18| 942.64
#2023-01-19| 931.10
#2023-01-20| 936.28
#2023-01-23| 947.05
#2023-01-24| 952.59
#2023-01-25| 949.34
#2023-01-26| 952.05
#2023-01-27| 955.73
#2023-01-30| 965.16
#2023-01-31| 957.97
#2023-02-01| 964.78
#2023-02-02| 961.18
#2023-02-03| 957.61
#2023-02-06| 941.66
#2023-02-07| 933.85
#2023-02-08| 941.14
#2023-02-09| 937.73
#2023-02-10| 932.45
#2023-02-13| 934.09
#2023-02-14| 937.92
#2023-02-15| 929.74
#2023-02-16| 940.17
#2023-02-17| 919.63
#2023-02-20| 920.69
#2023-02-21| 908.82
#2023-02-22| 897.82
#2023-02-23| 904.42
#2023-02-24| 890.49
#2023-02-27| 891.69
#2023-02-28| 893.08
#2023-03-01| 892.53
#2023-03-02| 889.93
#2023-03-03| 900.66
#2023-03-06| 900.16
#2023-03-07| 892.90
#2023-03-08| 887.33
#2023-03-09| 872.60
#2023-03-10| 862.90
#2023-03-13| 860.66
#2023-03-14| 849.81
#2023-03-15| 837.75
#2023-03-16| 835.45
#2023-03-17| 849.62
#2023-03-20| 847.98
#2023-03-21| 855.48
#2023-03-22| 862.36
#2023-03-23| 871.89
#2023-03-24| 863.98
#2023-03-27| 865.81
#2023-03-28| 869.82
#2023-03-29| 874.76
#2023-03-30| 867.78
#2023-03-31| 864.56
#2023-04-03| 866.88
#2023-04-04| 856.69
#2023-04-05| 852.56
#2023-04-06| 850.98
#2023-04-07| 854.34
#2023-04-10| 856.17
#2023-04-11| 864.26
#2023-04-12| 864.93
#2023-04-13| 864.53
#2023-04-14| 867.92
#2023-04-17| 871.83
#2023-04-18| 872.86
#2023-04-19| 861.05
#2023-04-20| 857.17
#2023-04-21| 838.97
#2023-04-24| 838.03
#2023-04-25| 828.15
#2023-04-26| 827.92
#2023-04-27| 834.10
#2023-04-28| 837.42
#2023-05-01| 836.63
#2023-05-02| 828.10
#2023-05-03| 828.81
#2023-05-04| 827.04
#2023-05-05| 833.31
#2023-05-08| 840.98
#2023-05-09| 840.30
#2023-05-10| 838.24
#2023-05-11| 840.05
#2023-05-12| 837.55
#2023-05-15| 834.88
#2023-05-16| 840.53
#2023-05-17| 836.72
#2023-05-18| 836.46
#2023-05-19| 835.72
#2023-05-22| 837.50
#2023-05-23| 838.71
#2023-05-24| 832.89
#2023-05-25| 816.75
#2023-05-26| 819.02
#2023-05-29| 823.57
#2023-05-30| 817.20
#2023-05-31| 805.40
#2023-06-01| 809.97
#2023-06-02| 824.70
#2023-06-05| 830.53
#2023-06-06| 834.75
#2023-06-07| 839.25
#2023-06-08| 836.95
#2023-06-09| 840.47
#2023-06-12| 836.56
#2023-06-13| 842.61
#2023-06-14| 840.68
#2023-06-15| 839.14
#2023-06-16| 842.42
#2023-06-19| 837.06
#2023-06-20| 832.97
#2023-06-21| 826.82
#2023-06-22| 819.53
#2023-06-23| 812.36
#2023-06-26| 810.62
#2023-06-27| 811.03
#2023-06-28| 803.28
#2023-06-29| 798.48
#2023-06-30| 801.74
#2023-07-03| 811.15
#2023-07-04| 811.35
#2023-07-05| 807.88
#2023-07-06| 793.49
#2023-07-07| 798.11
#2023-07-10| 801.06
#2023-07-11| 807.75
#2023-07-12| 814.47
#2023-07-13| 817.40
#2023-07-14| 825.22
#2023-07-17| 818.02
#2023-07-18| 817.84
#2023-07-19| 819.92
#2023-07-20| 818.04
#2023-07-21| 805.86
#2023-07-24| 802.13
#2023-07-25| 807.95
#2023-07-26| 811.86
#2023-07-27| 811.55
#2023-07-28| 813.70
#2023-07-31| 813.62
#2023-08-01| 813.63
#2023-08-02| 799.90
#2023-08-03| 793.08
#2023-08-04| 801.95
#2023-08-07| 799.84
#2023-08-08| 791.45
#2023-08-09| 797.74
#2023-08-10| 791.48
#2023-08-11| 789.83
#2023-08-14| 773.15
#2023-08-15| 764.64
#2023-08-16| 758.05
#2023-08-17| 750.15
#2023-08-18| 744.05
#2023-08-21| 747.38
#2023-08-22| 744.88
#2023-08-23| 744.39
#2023-08-24| 745.30
#2023-08-25| 743.68
#2023-08-28| 745.92
#2023-08-29| 753.86
#2023-08-30| 752.86
#2023-08-31| 745.21
#2023-09-01| 752.83
#2023-09-04| 755.24
#2023-09-05| 753.65
#2023-09-06| 748.67
#2023-09-07| 746.51
#2023-09-08| 741.99
#2023-09-11| 745.31
#2023-09-12| 740.92
#2023-09-13| 740.64
#2023-09-14| 751.58
#2023-09-15| 757.21
#2023-09-18| 747.87
#2023-09-19| 746.20
#2023-09-20| 739.63
#2023-09-21| 731.77
#2023-09-22| 734.17
#2023-09-25| 731.71
#2023-09-26| 726.74
#2023-09-27| 720.69
#2023-09-28| 722.63
#2023-09-29| 729.26
#2023-10-02| 719.71
#2023-10-03| 706.93
#2023-10-04| 698.82
#2023-10-05| 701.99
#2023-10-06| 707.81
#2023-10-09| 708.70
#2023-10-10| 718.90
#2023-10-11| 729.46
#2023-10-12| 736.30
#2023-10-13| 730.81
#2023-10-16| 730.39
#2023-10-17| 732.43
#2023-10-18| 728.03
#2023-10-19| 711.66
#2023-10-20| 702.76
#2023-10-23| 696.98
#2023-10-24| 702.07
#2023-10-25| 695.14
#2023-10-26| 688.20
#2023-10-27| 694.38
#2023-10-30| 685.13
#2023-10-31| 685.45
#2023-11-01| 682.42
#2023-11-02| 690.40
#2023-11-03| 704.93
#2023-11-06| 707.54
#2023-11-07| 702.80
#2023-11-08| 701.10
#2023-11-09| 701.39
#2023-11-10| 689.09
#2023-11-13| 695.17
#2023-11-14| 702.20
#2023-11-15| 719.80
#2023-11-16| 714.74
#2023-11-17| 717.11
#2023-11-20| 720.08
#2023-11-21| 726.53
#2023-11-22| 716.49
#2023-11-23| 716.22
#2023-11-24| 713.42
#2023-11-27| 711.92
#2023-11-28| 719.42
#2023-11-29| 724.39
#2023-11-30| 722.48
#2023-12-01| 726.59
#2023-12-04| 720.46
#2023-12-05| 715.90
#2023-12-06| 713.20
#2023-12-07| 714.75
#2023-12-08| 711.25
#2023-12-11| 703.90
#2023-12-12| 704.47
#2023-12-13| 700.37
#2023-12-14| 720.90
#2023-12-15| 727.82
#2023-12-18| 724.08
#2023-12-19| 721.14
#2023-12-20| 721.45
#2023-12-21| 719.84
#2023-12-22| 719.79
#2023-12-25| 718.98
#2023-12-26| 725.75
#2023-12-27| 730.85
#2023-12-28| 739.54
#2023-12-29| 733.76
#2024-01-01| 733.43
#2024-01-02| 731.22
#2024-01-03| 720.61
#2024-01-04| 717.62
#2024-01-05| 713.31
#2024-01-08| 710.00
#2024-01-09| 705.32
#2024-01-10| 695.46
#2024-01-11| 693.03
#2024-01-12| 691.75
#2024-01-15| 689.96
#2024-01-16| 676.20
#2024-01-17| 658.98
#2024-01-18| 654.67
#2024-01-19| 655.68
#2024-01-22| 653.02
#2024-01-23| 649.26
#2024-01-24| 658.83
#2024-01-25| 654.26
#2024-01-26| 658.39
#2024-01-29| 659.07
#2024-01-30| 650.64
#2024-01-31| 644.37
#2024-02-01| 647.16
#2024-02-02| 644.81
#2024-02-05| 633.08
#2024-02-06| 639.46
#2024-02-07| 643.30
#2024-02-08| 639.23
#2024-02-09| 637.25
#2024-02-12| 642.17
#2024-02-13| 641.86
#2024-02-14| 642.72
#2024-02-15| 648.45
#2024-02-16| 657.59
#2024-02-19| 659.59
#2024-02-20| 656.66
#2024-02-21| 654.61
#2024-02-22| 655.29
#2024-02-23| 650.94
#2024-02-26| 650.65
#2024-02-27| 651.88
#2024-02-28| 646.66
#2024-02-29| 660.64
#2024-03-01| 659.70
#2024-03-04| 651.14
#2024-03-05| 639.29
#2024-03-06| 646.62
#2024-03-07| 650.25
#2024-03-08| 649.80
#2024-03-11| 656.06
#2024-03-12| 657.34
#2024-03-13| 651.55
#2024-03-14| 654.59
#2024-03-15| 653.10
#2024-03-18| 651.87
#2024-03-19| 644.19
#2024-03-20| 640.61
#2024-03-21| 649.95
#2024-03-22| 647.75
#2024-03-25| 646.47
#2024-03-26| 650.44
#2024-03-27| 649.02
#2024-03-28| 649.67
#2024-03-29| 652.30
#2024-04-01| 661.41
#2024-04-02| 660.73
#2024-04-03| 659.83
#2024-04-04| 661.31
#2024-04-05| 660.07
#2024-04-08| 670.43
#2024-04-09| 678.72
#2024-04-10| 677.85
#2024-04-11| 671.53
#2024-04-12| 665.97
#2024-04-15| 654.81
#2024-04-16| 641.31
#2024-04-17| 638.81
#2024-04-18| 637.93
#2024-04-19| 628.31
#2024-04-22| 636.20
#2024-04-23| 633.79
#2024-04-24| 631.84
#2024-04-25| 625.76
#2024-04-26| 631.49
#2024-04-29| 648.27
#2024-04-30| 645.27
#2024-05-01| 645.26
#2024-05-02| 644.38
#2024-05-03| 646.29
#2024-05-06| 649.24
#2024-05-07| 646.33
#2024-05-08| 641.09
#2024-05-09| 638.08
#2024-05-10| 646.74
#2024-05-13| 653.10
#2024-05-14| 653.63
#2024-05-15| 654.60
#2024-05-16| 666.09
#2024-05-17| 664.94
#2024-05-20| 667.44
#2024-05-21| 662.16
#2024-05-22| 655.59
#2024-05-23| 649.72
#2024-05-24| 649.60
#2024-05-27| 654.39
#2024-05-28| 653.73
#2024-05-29| 638.35
#2024-05-30| 632.32
#2024-05-31| 628.46
#2024-06-03| 626.29
#2024-06-04| 622.24
#2024-06-05| 627.22
#2024-06-06| 623.73
#2024-06-07| 624.79
#2024-06-10| 626.45
#2024-06-11| 622.45
#2024-06-12| 616.07
#2024-06-13| 614.29
#2024-06-14| 613.48
#2024-06-17| 609.98
#2024-06-18| 613.09
#2024-06-19| 614.84
#2024-06-20| 620.98
#2024-06-21| 622.38
#2024-06-24| 618.63
#2024-06-25| 617.03
#2024-06-26| 617.48
#2024-06-27| 611.11
#2024-06-28| 613.07
#2024-07-01| 612.96
#2024-07-02| 604.39
#2024-07-03| 614.56
#2024-07-04| 620.89
#2024-07-05| 616.04
#2024-07-08| 613.91
#2024-07-09| 608.35
#2024-07-10| 606.22
#2024-07-11| 612.56
#2024-07-12| 616.26
#2024-07-15| 610.88
#2024-07-16| 608.17
#2024-07-17| 612.17
#2024-07-18| 615.36
#2024-07-19| 607.65
#2024-07-22| 607.36
#2024-07-23| 606.97
#2024-07-24| 601.67
#2024-07-25| 599.62
#2024-07-26| 602.65
#2024-07-29| 602.67
#2024-07-30| 603.33
#2024-07-31| 610.58
#2024-08-01| 607.88
#2024-08-02| 592.73
#2024-08-05| 567.09
#2024-08-06| 572.83
#2024-08-07| 582.60
#2024-08-08| 581.28
#2024-08-09| 583.55
#2024-08-12| 577.31
#2024-08-13| 573.12
#2024-08-14| 579.47
#2024-08-15| 577.57
#2024-08-16| 583.70
#2024-08-19| 588.50
#2024-08-20| 583.63
#2024-08-21| 587.18
#2024-08-22| 594.57
#2024-08-23| 592.52
#2024-08-26| 598.80
#2024-08-27| 594.88
#2024-08-28| 595.06
#2024-08-29| 595.94
#2024-08-30| 596.25
#2024-09-02| 591.54
#2024-09-03| 584.07
#2024-09-04| 574.16
#2024-09-05| 574.03
#2024-09-06| 574.18
#2024-09-09| 567.79
#2024-09-10| 562.55
#2024-09-11| 572.18
#2024-09-12| 576.56
#2024-09-13| 587.46
#2024-09-16| 593.66
#2024-09-17| 593.87
#2024-09-18| 589.05
#2024-09-19| 598.50
#2024-09-20| 594.78
#2024-09-23| 594.71
#2024-09-24| 604.56
#2024-09-25| 605.85
#2024-09-26| 607.03
#2024-09-27| 625.00
#2024-09-30| 621.44
#2024-10-01| 619.54
#2024-10-02| 617.11
#2024-10-03| 611.64
#2024-10-04| 608.61
#2024-10-07| 601.96
#2024-10-08| 597.21
#2024-10-09| 592.69
#2024-10-10| 593.22
#2024-10-11| 586.73
#2024-10-14| 580.72
#2024-10-15| 575.34
#2024-10-16| 574.46
#2024-10-17| 574.66
#2024-10-18| 579.68
#2024-10-21| 570.60
#2024-10-22| 566.97
#2024-10-23| 559.42
#2024-10-24| 563.60
#2024-10-25| 565.65
#2024-10-28| 571.89
#2024-10-29| 564.71
#2024-10-30| 562.79
#2024-10-31| 563.44
#2024-11-01| 566.11
#2024-11-04| 568.00
#2024-11-05| 567.30
#2024-11-06| 563.31
#2024-11-07| 569.65
#2024-11-08| 560.32
#2024-11-11| 551.73
#2024-11-12| 540.49
#2024-11-13| 536.57
#2024-11-14| 531.26
#2024-11-15| 533.71
#2024-11-18| 542.77
#2024-11-19| 542.23
#2024-11-20| 538.62
#2024-11-21| 535.14
#2024-11-22| 535.43
#2024-11-25| 541.68
#2024-11-26| 540.11
#2024-11-27| 535.76
#2024-11-28| 534.90
#2024-11-29| 531.70
#2024-12-02| 536.60
#2024-12-03| 543.30
#2024-12-04| 543.98
#2024-12-05| 540.13
#2024-12-06| 539.19
#2024-12-09| 541.74
#2024-12-10| 541.56
#2024-12-11| 535.45
#2024-12-12| 529.64
#2024-12-13| 522.46
#2024-12-16| 519.42
#2024-12-17| 509.73
#2024-12-18| 510.99
#2024-12-19| 499.19
#2024-12-20| 490.49
#2024-12-23| 490.50
#2024-12-24| 493.01
#2024-12-25| 492.08
#2024-12-26| 487.91
#2024-12-27| 488.38
#2024-12-30| 482.79
#2024-12-31| 481.63
#2025-01-01| 479.83
#2025-01-02| 484.61
#2025-01-03| 484.50
#2025-01-06| 490.40
#2025-01-07| 491.07
#2025-01-08| 482.74
#2025-01-09| 481.16
#2025-01-10| 479.89
#2025-01-13| 473.76
#2025-01-14| 482.58
#2025-01-15| 487.86
#2025-01-16| 487.40
#2025-01-17| 494.87
#2025-01-20| 490.78
#2025-01-21| 485.91
#2025-01-22| 485.88
#2025-01-23| 490.68
#2025-01-24| 492.16
#2025-01-27| 488.97
#2025-01-28| 486.82
#2025-01-29| 490.03
#2025-01-30| 494.82
#2025-01-31| 493.38
#2025-02-03| 491.55
#2025-02-04| 489.29
#2025-02-05| 487.14
#2025-02-06| 484.70
#2025-02-07| 478.98
#2025-02-10| 477.27
#2025-02-11| 476.48
#2025-02-12| 479.20
#2025-02-13| 487.02
#2025-02-14| 487.85
#2025-02-17| 488.80
#2025-02-18| 486.22
#2025-02-19| 490.06
#2025-02-20| 494.94
#2025-02-21| 495.15
#2025-02-24| 495.64
#2025-02-25| 491.52
#2025-02-26| 488.53
#2025-02-27| 484.00
#2025-02-28| 475.52
#2025-03-03| 471.62
#2025-03-04| 467.03
#2025-03-05| 484.14
#2025-03-06| 484.56
#2025-03-07| 489.39
#2025-03-10| 486.82
#2025-03-11| 489.87
#2025-03-12| 488.12
#2025-03-13| 479.00
#2025-03-14| 489.79
#2025-03-17| 500.49
#2025-03-18| 497.98
#2025-03-19| 496.49
#2025-03-20| 496.93
#2025-03-21| 493.40
#2025-03-24| 493.04
#2025-03-25| 487.86
#2025-03-26| 486.37
#2025-03-27| 488.27
#2025-03-28| 483.91
#2025-03-31| 479.78
#2025-04-01| 482.91
#2025-04-02| 487.45
#2025-04-03| 483.33
#2025-04-04| 472.84
#2025-04-07| 451.43
#2025-04-08| 449.02
#2025-04-09| 442.93
#2025-04-10| 453.20
#2025-04-11| 470.82
#2025-04-14| 477.12
#2025-04-15| 485.47
#2025-04-16| 485.33
#2025-04-17| 488.25
#2025-04-18| 488.11
#2025-04-21| 488.57
#2025-04-22| 490.07
#2025-04-23| 492.53
#2025-04-24| 491.97
#2025-04-25| 486.46
#2025-04-28| 490.51
#2025-04-29| 491.34
#2025-04-30| 491.48
#2025-05-01| 491.89
#2025-05-02| 496.40
#2025-05-05| 503.30
#2025-05-06| 499.24
#2025-05-07| 502.22
#2025-05-08| 490.54
#2025-05-09| 497.77
#2025-05-12| 506.75
#2025-05-13| 501.78
#2025-05-14| 502.89
#2025-05-15| 501.21
#2025-05-16| 503.80
#2025-05-19| 504.98
#2025-05-20| 500.73
#2025-05-21| 504.49
#2025-05-22| 499.97
#2025-05-23| 503.82
#2025-05-26| 505.84
#2025-05-27| 504.00
#2025-05-28| 500.48
#2025-05-29| 498.45
#2025-05-30| 493.29
#2025-06-02| 491.65
#2025-06-03| 495.64
#2025-06-04| 501.63
#2025-06-05| 508.43
#2025-06-06| 508.24
#2025-06-09| 511.30
#2025-06-10| 513.38
#2025-06-11| 514.04
#2025-06-12| 511.28
#2025-06-13| 508.89
#2025-06-16| 513.12
#2025-06-17| 507.69
#2025-06-18| 503.81
#2025-06-19| 495.79
#2025-06-20| 494.92
#2025-06-23| 493.70
#2025-06-24| 502.54
#2025-06-25| 505.52
#2025-06-26| 511.68
#2025-06-27| 517.54
#2025-06-30| 518.24
#2025-07-01| 517.90
#2025-07-02| 522.58
#2025-07-03| 528.92
#2025-07-04| 526.32
#2025-07-07| 521.89
#2025-07-08| 522.24
#2025-07-09| 522.85
#2025-07-10| 521.86
#2025-07-11| 516.34
#2025-07-14| 522.31
#2025-07-15| 523.58
#2025-07-16| 521.06
#2025-07-17| 532.12
#2025-07-18| 533.05
#2025-07-21| 537.41
#2025-07-22| 533.13
#2025-07-23| 540.05
#2025-07-24| 543.15
#2025-07-25| 543.32
#2025-07-28| 546.50
#2025-07-29| 548.42
#2025-07-30| 554.36
#2025-07-31| 551.53
#2025-08-01| 540.79
#2025-08-04| 541.38
#2025-08-05| 539.95
#2025-08-06| 541.18
#2025-08-07| 539.16
#2025-08-08| 540.34
#2025-08-11| 550.35
#2025-08-12| 553.02
#2025-08-13| 555.06
#2025-08-14| 551.61
#2025-08-15| 553.78
#2025-08-18| 563.83
#2025-08-19| 557.72
#2025-08-20| 555.15
#2025-08-21| 564.99
#2025-08-22| 563.39
#2025-08-25| 572.43
#2025-08-26| 566.57
#2025-08-27| 567.71
#2025-08-28| 559.55
#2025-08-29| 556.62
#2025-09-01| 557.90
#2025-09-02| 554.13
#2025-09-03| 554.54
#2025-09-04| 549.68
#2025-09-05| 548.79
#2025-09-08| 548.12
#2025-09-09| 547.18
#2025-09-10| 550.16
#2025-09-11| 547.68
#2025-09-12| 547.44
#2025-09-15| 550.41
#2025-09-16| 551.02
#2025-09-17| 558.12
#2025-09-18| 557.65
#2025-09-19| 561.94
#2025-09-22| 562.72
#2025-09-23| 557.20
#2025-09-24| 561.26
#2025-09-25| 560.99
#2025-09-26| 553.17
#2025-09-29| 553.55
#2025-09-30| 552.69
#2025-10-01| 555.62
#2025-10-02| 554.77
#2025-10-03| 553.92
#2025-10-06| 556.95
#2025-10-07| 562.43
#2025-10-08| 564.45
#2025-10-09| 567.37
#2025-10-10| 566.98
#2025-10-13| 565.90
#2025-10-14| 556.75
#2025-10-15| 562.65
#2025-10-16| 568.66
#2025-10-17| 561.07
#2025-10-20| 564.03
#2025-10-21| 561.23
#2025-10-22| 562.88
#2025-10-23| 567.87
#2025-10-24| 568.20
#2025-10-27| 560.41
#2025-10-28| 560.60
#2025-10-29| 566.92
#2025-10-30| 562.95
#2025-10-31| 557.86
#2025-11-03| 563.71
#2025-11-04| 554.86
#2025-11-05| 555.33
#2025-11-06| 556.11
#2025-11-07| 560.07
#2025-11-10| 567.29
#2025-11-11| 571.86
#2025-11-12| 586.05
#2025-11-13| 594.00
#2025-11-14| 593.99
#2025-11-17| 605.20
#2025-11-18| 598.33
#2025-11-19| 592.40
#2025-11-20| 596.12
#2025-11-21| 580.40
#2025-11-24| 580.92
#2025-11-25| 579.66
#2025-11-26| 581.93
#2025-11-27| 593.22
#2025-11-28| 598.81
#2025-12-01| 598.91
#2025-12-02| 602.84
#2025-12-03| 606.39
#2025-12-04| 596.93
#2025-12-05| 598.22
#2025-12-08| 591.54
#2025-12-09| 593.35
#2025-12-10| 594.96
#2025-12-11| 593.78
#2025-12-12| 599.87
#2025-12-15| 598.87
#2025-12-16| 590.38
#2025-12-17| 589.96
#2025-12-18| 588.87
#2025-12-19| 602.82
#2025-12-22| 606.57
#2025-12-23| 605.44
#2025-12-24| 600.40
#2025-12-25| 600.21
#2025-12-26| 600.87
#2025-12-29| 601.56
#2025-12-30| 601.31
#2025-12-31| 605.97
#2026-01-01| 605.08
#2026-01-02| 596.02
#2026-01-05| 596.78
#2026-01-06| 605.43
#2026-01-07| 617.86
#2026-01-08| 615.63
#2026-01-09| 604.68
#2026-01-12| 612.29
#2026-01-13| 612.20
#2026-01-14| 618.42
#2026-01-15| 627.65
#2026-01-16| 625.56
#2026-01-19| 632.37
#2026-01-20| 621.96
#2026-01-21| 612.06
#2026-01-22| 627.55
#2026-01-23| 624.18
#2026-01-26| 636.43
#2026-01-27| 635.94
#2026-01-28| 641.53
#2026-01-29| 628.84
#2026-01-30| 619.98
#2026-02-02| 596.19
#2026-02-03| 617.01
#2026-02-04| 627.46
#2026-02-05| 616.56
#2026-02-06| 613.54
#2026-02-09| 628.81
#2026-02-10| 616.96
#2026-02-11| 639.42
#2026-02-12| 636.24
#2026-02-13| 628.99
#2026-02-16| 629.68
#2026-02-17| 631.49
#2026-02-18| 633.58
#2026-02-19| 633.55
#2026-02-20| 629.98
#2026-02-23| 637.80
#2026-02-24| 648.53
#2026-02-25| 665.62
#2026-02-26| 660.44
#2026-02-27| 659.23
#2026-03-02| 637.69
#2026-03-03| 621.07
#2026-03-04| 599.32
#2026-03-05| 608.13
#2026-03-06| 611.75
#2026-03-09| 591.50
#2026-03-10| 610.28
#2026-03-11| 612.71
#2026-03-12| 605.27
#2026-03-13| 605.85
#2026-03-16| 616.71
#2026-03-17| 621.57
#2026-03-18| 626.09
#2026-03-19| 615.32
#2026-03-20| 598.41
#2026-03-23| 586.96
#2026-03-24| 589.58
#2026-03-25| 607.45
#2026-03-26| 606.22
#2026-03-27| 598.27
#2026-03-30| 609.64
#2026-03-31| 595.02
#2026-04-01| 609.18
#2026-04-02| 604.76
#2026-04-03| 604.85
#2026-04-06| 606.50
#2026-04-07| 617.17