Table Data - NASDAQ EM Europe Small Cap NTR Index
| Title | NASDAQ EM Europe Small Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEUSCN |
| 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 2026-02-13 |
| Last Updated | 2026-02-13 10:46 PM CST |
| Notes | For more information about this series, see: NQEMEUSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 202.75 |
| 2001-04-02 | 192.05 |
| 2001-04-03 | 183.25 |
| 2001-04-04 | 182.93 |
| 2001-04-05 | 192.44 |
| 2001-04-06 | 192.10 |
| 2001-04-09 | 191.84 |
| 2001-04-10 | 188.03 |
| 2001-04-11 | 193.63 |
| 2001-04-12 | 200.39 |
| 2001-04-13 | . |
| 2001-04-16 | 211.69 |
| 2001-04-17 | 202.96 |
| 2001-04-18 | 204.24 |
| 2001-04-19 | 214.83 |
| 2001-04-20 | 216.02 |
| 2001-04-23 | 212.84 |
| 2001-04-24 | 219.07 |
| 2001-04-25 | 219.82 |
| 2001-04-26 | 231.36 |
| 2001-04-27 | 254.86 |
| 2001-04-30 | 256.51 |
| 2001-05-01 | 254.67 |
| 2001-05-02 | 249.06 |
| 2001-05-03 | 257.55 |
| 2001-05-04 | 257.17 |
| 2001-05-07 | 249.90 |
| 2001-05-08 | 250.52 |
| 2001-05-09 | 242.23 |
| 2001-05-10 | 244.09 |
| 2001-05-11 | 238.19 |
| 2001-05-14 | 240.30 |
| 2001-05-15 | 235.26 |
| 2001-05-16 | 245.07 |
| 2001-05-17 | 245.97 |
| 2001-05-18 | 252.88 |
| 2001-05-21 | 251.64 |
| 2001-05-22 | 253.96 |
| 2001-05-23 | 245.57 |
| 2001-05-24 | 241.58 |
| 2001-05-25 | 244.33 |
| 2001-05-28 | . |
| 2001-05-29 | 232.11 |
| 2001-05-30 | 225.50 |
| 2001-05-31 | 228.61 |
| 2001-06-01 | 234.18 |
| 2001-06-04 | 235.15 |
| 2001-06-05 | 229.04 |
| 2001-06-06 | 232.22 |
| 2001-06-07 | 231.43 |
| 2001-06-08 | 230.89 |
| 2001-06-11 | 221.66 |
| 2001-06-12 | 220.96 |
| 2001-06-13 | 215.55 |
| 2001-06-14 | 226.50 |
| 2001-06-15 | 226.97 |
| 2001-06-18 | 212.64 |
| 2001-06-19 | 207.98 |
| 2001-06-20 | 203.31 |
| 2001-06-21 | 205.71 |
| 2001-06-22 | 207.56 |
| 2001-06-25 | 204.37 |
| 2001-06-26 | 208.50 |
| 2001-06-27 | 209.44 |
| 2001-06-28 | 206.85 |
| 2001-06-29 | 205.70 |
| 2001-07-02 | 203.67 |
| 2001-07-03 | 198.82 |
| 2001-07-04 | . |
| 2001-07-05 | 200.07 |
| 2001-07-06 | 186.13 |
| 2001-07-09 | 183.67 |
| 2001-07-10 | 176.71 |
| 2001-07-11 | 164.02 |
| 2001-07-12 | 174.18 |
| 2001-07-13 | 173.49 |
| 2001-07-16 | 171.48 |
| 2001-07-17 | 166.69 |
| 2001-07-18 | 173.88 |
| 2001-07-19 | 179.04 |
| 2001-07-20 | 178.40 |
| 2001-07-23 | 180.47 |
| 2001-07-24 | 179.35 |
| 2001-07-25 | 172.80 |
| 2001-07-26 | 179.06 |
| 2001-07-27 | 176.27 |
| 2001-07-30 | 177.53 |
| 2001-07-31 | 177.30 |
| 2001-08-01 | 179.97 |
| 2001-08-02 | 179.00 |
| 2001-08-03 | 180.27 |
| 2001-08-06 | 176.54 |
| 2001-08-07 | 173.63 |
| 2001-08-08 | 171.23 |
| 2001-08-09 | 168.14 |
| 2001-08-10 | 167.87 |
| 2001-08-13 | 163.98 |
| 2001-08-14 | 161.12 |
| 2001-08-15 | 161.38 |
| 2001-08-16 | 163.71 |
| 2001-08-17 | 166.78 |
| 2001-08-20 | 166.68 |
| 2001-08-21 | 167.40 |
| 2001-08-22 | 166.89 |
| 2001-08-23 | 167.98 |
| 2001-08-24 | 171.35 |
| 2001-08-27 | 176.99 |
| 2001-08-28 | 177.75 |
| 2001-08-29 | 176.48 |
| 2001-08-30 | 176.67 |
| 2001-08-31 | 177.36 |
| 2001-09-03 | . |
| 2001-09-04 | 168.94 |
| 2001-09-05 | 172.08 |
| 2001-09-06 | 175.70 |
| 2001-09-07 | 173.97 |
| 2001-09-10 | 169.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 142.31 |
| 2001-09-18 | 144.76 |
| 2001-09-19 | 148.65 |
| 2001-09-20 | 145.22 |
| 2001-09-21 | 138.52 |
| 2001-09-24 | 138.71 |
| 2001-09-25 | 138.62 |
| 2001-09-26 | 138.11 |
| 2001-09-27 | 137.70 |
| 2001-09-28 | 141.61 |
| 2001-10-01 | 143.17 |
| 2001-10-02 | 142.03 |
| 2001-10-03 | 138.80 |
| 2001-10-04 | 139.51 |
| 2001-10-05 | 138.39 |
| 2001-10-08 | 134.64 |
| 2001-10-09 | 137.22 |
| 2001-10-10 | 142.66 |
| 2001-10-11 | 153.49 |
| 2001-10-12 | 152.67 |
| 2001-10-15 | 154.56 |
| 2001-10-16 | 154.52 |
| 2001-10-17 | 158.96 |
| 2001-10-18 | 156.16 |
| 2001-10-19 | 154.82 |
| 2001-10-22 | 162.75 |
| 2001-10-23 | 167.37 |
| 2001-10-24 | 168.41 |
| 2001-10-25 | 166.49 |
| 2001-10-26 | 173.52 |
| 2001-10-29 | 173.24 |
| 2001-10-30 | 173.34 |
| 2001-10-31 | 173.81 |
| 2001-11-01 | 172.48 |
| 2001-11-02 | 178.18 |
| 2001-11-05 | 183.34 |
| 2001-11-06 | 187.31 |
| 2001-11-07 | 184.31 |
| 2001-11-08 | 188.36 |
| 2001-11-09 | 180.89 |
| 2001-11-12 | 183.31 |
| 2001-11-13 | 180.20 |
| 2001-11-14 | 188.51 |
| 2001-11-15 | 196.65 |
| 2001-11-16 | 197.06 |
| 2001-11-19 | 212.11 |
| 2001-11-20 | 206.99 |
| 2001-11-21 | 200.86 |
| 2001-11-22 | . |
| 2001-11-23 | 202.78 |
| 2001-11-26 | 208.51 |
| 2001-11-27 | 204.27 |
| 2001-11-28 | 198.26 |
| 2001-11-29 | 194.82 |
| 2001-11-30 | 204.25 |
| 2001-12-03 | 202.21 |
| 2001-12-04 | 201.28 |
| 2001-12-05 | 210.64 |
| 2001-12-06 | 219.53 |
| 2001-12-07 | 218.32 |
| 2001-12-10 | 217.57 |
| 2001-12-11 | 218.05 |
| 2001-12-12 | 221.74 |
| 2001-12-13 | 224.50 |
| 2001-12-14 | 222.11 |
| 2001-12-17 | 222.44 |
| 2001-12-18 | 222.16 |
| 2001-12-19 | 219.42 |
| 2001-12-20 | 217.70 |
| 2001-12-21 | 217.10 |
| 2001-12-24 | 217.08 |
| 2001-12-25 | . |
| 2001-12-26 | 221.65 |
| 2001-12-27 | 230.28 |
| 2001-12-28 | 231.79 |
| 2001-12-31 | 231.36 |
| 2002-01-01 | . |
| 2002-01-02 | 234.62 |
| 2002-01-03 | 241.62 |
| 2002-01-04 | 242.90 |
| 2002-01-07 | 253.61 |
| 2002-01-08 | 251.33 |
| 2002-01-09 | 241.60 |
| 2002-01-10 | 240.78 |
| 2002-01-11 | 238.96 |
| 2002-01-14 | 242.99 |
| 2002-01-15 | 236.64 |
| 2002-01-16 | 230.04 |
| 2002-01-17 | 235.77 |
| 2002-01-18 | 238.04 |
| 2002-01-21 | . |
| 2002-01-22 | 232.11 |
| 2002-01-23 | 231.05 |
| 2002-01-24 | 232.77 |
| 2002-01-25 | 233.49 |
| 2002-01-28 | 231.59 |
| 2002-01-29 | 229.83 |
| 2002-01-30 | 229.16 |
| 2002-01-31 | 241.21 |
| 2002-02-01 | 242.04 |
| 2002-02-04 | 238.11 |
| 2002-02-05 | 232.07 |
| 2002-02-06 | 224.09 |
| 2002-02-07 | 214.75 |
| 2002-02-08 | 203.97 |
| 2002-02-11 | 210.91 |
| 2002-02-12 | 210.27 |
| 2002-02-13 | 217.03 |
| 2002-02-14 | 216.14 |
| 2002-02-15 | 212.32 |
| 2002-02-18 | . |
| 2002-02-19 | 210.58 |
| 2002-02-20 | 206.19 |
| 2002-02-21 | 205.22 |
| 2002-02-22 | 204.41 |
| 2002-02-25 | 204.47 |
| 2002-02-26 | 198.58 |
| 2002-02-27 | 201.29 |
| 2002-02-28 | 200.85 |
| 2002-03-01 | 206.26 |
| 2002-03-04 | 211.73 |
| 2002-03-05 | 208.95 |
| 2002-03-06 | 210.97 |
| 2002-03-07 | 214.34 |
| 2002-03-08 | 216.72 |
| 2002-03-11 | 211.61 |
| 2002-03-12 | 204.63 |
| 2002-03-13 | 201.49 |
| 2002-03-14 | 204.82 |
| 2002-03-15 | 207.81 |
| 2002-03-18 | 204.52 |
| 2002-03-19 | 203.07 |
| 2002-03-20 | 205.67 |
| 2002-03-21 | 216.30 |
| 2002-03-22 | 220.91 |
| 2002-03-25 | 224.17 |
| 2002-03-26 | 220.11 |
| 2002-03-27 | 227.78 |
| 2002-03-28 | 225.79 |
| 2002-03-29 | . |
| 2002-04-01 | 223.83 |
| 2002-04-02 | 225.75 |
| 2002-04-03 | 222.48 |
| 2002-04-04 | 227.30 |
| 2002-04-05 | 230.79 |
| 2002-04-08 | 226.61 |
| 2002-04-09 | 233.19 |
| 2002-04-10 | 237.69 |
| 2002-04-11 | 240.63 |
| 2002-04-12 | 239.08 |
| 2002-04-15 | 243.09 |
| 2002-04-16 | 239.99 |
| 2002-04-17 | 243.33 |
| 2002-04-18 | 239.09 |
| 2002-04-19 | 238.66 |
| 2002-04-22 | 234.31 |
| 2002-04-23 | 234.47 |
| 2002-04-24 | 231.91 |
| 2002-04-25 | 229.19 |
| 2002-04-26 | 236.25 |
| 2002-04-29 | 233.98 |
| 2002-04-30 | 229.56 |
| 2002-05-01 | 228.22 |
| 2002-05-02 | 225.40 |
| 2002-05-03 | 225.58 |
| 2002-05-06 | 226.12 |
| 2002-05-07 | 227.67 |
| 2002-05-08 | 234.20 |
| 2002-05-09 | 231.22 |
| 2002-05-10 | 228.20 |
| 2002-05-13 | 225.56 |
| 2002-05-14 | 224.79 |
| 2002-05-15 | 222.84 |
| 2002-05-16 | 220.29 |
| 2002-05-17 | 210.64 |
| 2002-05-20 | 215.36 |
| 2002-05-21 | 219.38 |
| 2002-05-22 | 216.55 |
| 2002-05-23 | 219.27 |
| 2002-05-24 | 223.38 |
| 2002-05-27 | . |
| 2002-05-28 | 225.11 |
| 2002-05-29 | 224.64 |
| 2002-05-30 | 221.30 |
| 2002-05-31 | 219.42 |
| 2002-06-03 | 216.38 |
| 2002-06-04 | 217.00 |
| 2002-06-05 | 217.06 |
| 2002-06-06 | 218.42 |
| 2002-06-07 | 211.53 |
| 2002-06-10 | 207.55 |
| 2002-06-11 | 207.22 |
| 2002-06-12 | 204.65 |
| 2002-06-13 | 207.19 |
| 2002-06-14 | 199.00 |
| 2002-06-17 | 197.15 |
| 2002-06-18 | 204.78 |
| 2002-06-19 | 201.45 |
| 2002-06-20 | 199.49 |
| 2002-06-21 | 199.10 |
| 2002-06-24 | 194.83 |
| 2002-06-25 | 196.66 |
| 2002-06-26 | 188.25 |
| 2002-06-27 | 198.28 |
| 2002-06-28 | 202.65 |
| 2002-07-01 | 204.85 |
| 2002-07-02 | 193.60 |
| 2002-07-03 | 191.43 |
| 2002-07-04 | . |
| 2002-07-05 | 195.05 |
| 2002-07-08 | 187.60 |
| 2002-07-09 | 187.24 |
| 2002-07-10 | 190.70 |
| 2002-07-11 | 188.00 |
| 2002-07-12 | 195.41 |
| 2002-07-15 | 193.52 |
| 2002-07-16 | 195.21 |
| 2002-07-17 | 209.53 |
| 2002-07-18 | 207.12 |
| 2002-07-19 | 205.29 |
| 2002-07-22 | 198.87 |
| 2002-07-23 | 197.03 |
| 2002-07-24 | 188.82 |
| 2002-07-25 | 190.55 |
| 2002-07-26 | 193.58 |
| 2002-07-29 | 195.20 |
| 2002-07-30 | 197.57 |
| 2002-07-31 | 195.64 |
| 2002-08-01 | 201.86 |
| 2002-08-02 | 204.33 |
| 2002-08-05 | 202.82 |
| 2002-08-06 | 199.73 |
| 2002-08-07 | 199.60 |
| 2002-08-08 | 200.83 |
| 2002-08-09 | 197.32 |
| 2002-08-12 | 196.00 |
| 2002-08-13 | 196.03 |
| 2002-08-14 | 195.04 |
| 2002-08-15 | 189.61 |
| 2002-08-16 | 195.53 |
| 2002-08-19 | 197.07 |
| 2002-08-20 | 195.86 |
| 2002-08-21 | 197.20 |
| 2002-08-22 | 194.75 |
| 2002-08-23 | 193.12 |
| 2002-08-26 | 195.60 |
| 2002-08-27 | 195.45 |
| 2002-08-28 | 195.96 |
| 2002-08-29 | 195.27 |
| 2002-08-30 | 196.09 |
| 2002-09-02 | . |
| 2002-09-03 | 189.98 |
| 2002-09-04 | 190.77 |
| 2002-09-05 | 189.34 |
| 2002-09-06 | 193.17 |
| 2002-09-09 | 189.02 |
| 2002-09-10 | 183.43 |
| 2002-09-11 | 189.11 |
| 2002-09-12 | 186.61 |
| 2002-09-13 | 186.72 |
| 2002-09-16 | 184.33 |
| 2002-09-17 | 186.75 |
| 2002-09-18 | 186.82 |
| 2002-09-19 | 187.67 |
| 2002-09-20 | 189.57 |
| 2002-09-23 | 188.61 |
| 2002-09-24 | 184.97 |
| 2002-09-25 | 186.83 |
| 2002-09-26 | 183.46 |
| 2002-09-27 | 180.93 |
| 2002-09-30 | 180.97 |
| 2002-10-01 | 183.42 |
| 2002-10-02 | 183.67 |
| 2002-10-03 | 183.46 |
| 2002-10-04 | 183.71 |
| 2002-10-07 | 183.41 |
| 2002-10-08 | 182.26 |
| 2002-10-09 | 186.34 |
| 2002-10-10 | 189.77 |
| 2002-10-11 | 191.84 |
| 2002-10-14 | 186.85 |
| 2002-10-15 | 190.89 |
| 2002-10-16 | 188.26 |
| 2002-10-17 | 192.20 |
| 2002-10-18 | 193.92 |
| 2002-10-21 | 194.73 |
| 2002-10-22 | 193.86 |
| 2002-10-23 | 191.93 |
| 2002-10-24 | 195.07 |
| 2002-10-25 | 195.77 |
| 2002-10-28 | 199.30 |
| 2002-10-29 | 199.26 |
| 2002-10-30 | 196.85 |
| 2002-10-31 | 199.28 |
| 2002-11-01 | 197.76 |
| 2002-11-04 | 204.84 |
| 2002-11-05 | 218.02 |
| 2002-11-06 | 218.16 |
| 2002-11-07 | 232.79 |
| 2002-11-08 | 230.55 |
| 2002-11-11 | 224.69 |
| 2002-11-12 | 214.36 |
| 2002-11-13 | 219.43 |
| 2002-11-14 | 227.72 |
| 2002-11-15 | 239.32 |
| 2002-11-18 | 250.60 |
| 2002-11-19 | 247.03 |
| 2002-11-20 | 245.62 |
| 2002-11-21 | 255.37 |
| 2002-11-22 | 250.18 |
| 2002-11-25 | 247.01 |
| 2002-11-26 | 242.58 |
| 2002-11-27 | 245.61 |
| 2002-11-28 | . |
| 2002-11-29 | 249.90 |
| 2002-12-02 | 252.96 |
| 2002-12-03 | 250.58 |
| 2002-12-04 | 248.51 |
| 2002-12-05 | 248.48 |
| 2002-12-06 | 247.14 |
| 2002-12-09 | 238.82 |
| 2002-12-10 | 243.05 |
| 2002-12-11 | 237.28 |
| 2002-12-12 | 243.59 |
| 2002-12-13 | 245.44 |
| 2002-12-16 | 233.51 |
| 2002-12-17 | 219.59 |
| 2002-12-18 | 214.40 |
| 2002-12-19 | 209.34 |
| 2002-12-20 | 209.16 |
| 2002-12-23 | 201.51 |
| 2002-12-24 | 196.17 |
| 2002-12-25 | . |
| 2002-12-26 | 197.74 |
| 2002-12-27 | 199.34 |
| 2002-12-30 | 199.02 |
| 2002-12-31 | 198.85 |
| 2003-01-01 | . |
| 2003-01-02 | 201.04 |
| 2003-01-03 | 205.92 |
| 2003-01-06 | 200.87 |
| 2003-01-07 | 192.00 |
| 2003-01-08 | 199.42 |
| 2003-01-09 | 201.68 |
| 2003-01-10 | 201.89 |
| 2003-01-13 | 207.78 |
| 2003-01-14 | 202.54 |
| 2003-01-15 | 204.11 |
| 2003-01-16 | 204.99 |
| 2003-01-17 | 200.96 |
| 2003-01-20 | . |
| 2003-01-21 | 202.07 |
| 2003-01-22 | 199.65 |
| 2003-01-23 | 203.38 |
| 2003-01-24 | 200.82 |
| 2003-01-27 | 201.70 |
| 2003-01-28 | 199.47 |
| 2003-01-29 | 201.52 |
| 2003-01-30 | 203.58 |
| 2003-01-31 | 204.02 |
| 2003-02-03 | 207.31 |
| 2003-02-04 | 200.48 |
| 2003-02-05 | 199.55 |
| 2003-02-06 | 201.19 |
| 2003-02-07 | 203.98 |
| 2003-02-10 | 203.64 |
| 2003-02-11 | 205.22 |
| 2003-02-12 | 204.62 |
| 2003-02-13 | 205.55 |
| 2003-02-14 | 205.14 |
| 2003-02-17 | . |
| 2003-02-18 | 214.61 |
| 2003-02-19 | 207.36 |
| 2003-02-20 | 209.41 |
| 2003-02-21 | 210.05 |
| 2003-02-24 | 207.41 |
| 2003-02-25 | 205.51 |
| 2003-02-26 | 204.92 |
| 2003-02-27 | 208.17 |
| 2003-02-28 | 209.85 |
| 2003-03-03 | 192.54 |
| 2003-03-04 | 199.17 |
| 2003-03-05 | 203.93 |
| 2003-03-06 | 203.60 |
| 2003-03-07 | 203.46 |
| 2003-03-10 | 204.37 |
| 2003-03-11 | 202.20 |
| 2003-03-12 | 200.71 |
| 2003-03-13 | 200.59 |
| 2003-03-14 | 201.46 |
| 2003-03-17 | 182.86 |
| 2003-03-18 | 198.45 |
| 2003-03-19 | 188.29 |
| 2003-03-20 | 187.34 |
| 2003-03-21 | 185.85 |
| 2003-03-24 | 179.10 |
| 2003-03-25 | 185.81 |
| 2003-03-26 | 189.48 |
| 2003-03-27 | 191.82 |
| 2003-03-28 | 191.31 |
| 2003-03-31 | 188.64 |
| 2003-04-01 | 194.67 |
| 2003-04-02 | 194.37 |
| 2003-04-03 | 199.93 |
| 2003-04-04 | 200.35 |
| 2003-04-07 | 207.15 |
| 2003-04-08 | 204.45 |
| 2003-04-09 | 209.87 |
| 2003-04-10 | 205.96 |
| 2003-04-11 | 205.84 |
| 2003-04-14 | 214.03 |
| 2003-04-15 | 215.88 |
| 2003-04-16 | 220.29 |
| 2003-04-17 | 219.49 |
| 2003-04-18 | . |
| 2003-04-21 | 225.39 |
| 2003-04-22 | 224.31 |
| 2003-04-23 | 222.92 |
| 2003-04-24 | 222.49 |
| 2003-04-25 | 224.46 |
| 2003-04-28 | 225.29 |
| 2003-04-29 | 226.40 |
| 2003-04-30 | 232.08 |
| 2003-05-01 | 233.38 |
| 2003-05-02 | 231.93 |
| 2003-05-05 | 233.56 |
| 2003-05-06 | 231.34 |
| 2003-05-07 | 228.08 |
| 2003-05-08 | 229.59 |
| 2003-05-09 | 229.23 |
| 2003-05-12 | 231.74 |
| 2003-05-13 | 229.95 |
| 2003-05-14 | 226.61 |
| 2003-05-15 | 225.27 |
| 2003-05-16 | 226.34 |
| 2003-05-19 | 226.71 |
| 2003-05-20 | 231.73 |
| 2003-05-21 | 228.90 |
| 2003-05-22 | 236.03 |
| 2003-05-23 | 242.45 |
| 2003-05-26 | . |
| 2003-05-27 | 246.57 |
| 2003-05-28 | 251.02 |
| 2003-05-29 | 251.13 |
| 2003-05-30 | 252.72 |
| 2003-06-02 | 253.34 |
| 2003-06-03 | 252.17 |
| 2003-06-04 | 247.67 |
| 2003-06-05 | 249.96 |
| 2003-06-06 | 249.51 |
| 2003-06-09 | 243.31 |
| 2003-06-10 | 239.76 |
| 2003-06-11 | 240.31 |
| 2003-06-12 | 239.41 |
| 2003-06-13 | 241.84 |
| 2003-06-16 | 244.55 |
| 2003-06-17 | 247.75 |
| 2003-06-18 | 245.42 |
| 2003-06-19 | 240.48 |
| 2003-06-20 | 239.65 |
| 2003-06-23 | 236.67 |
| 2003-06-24 | 236.01 |
| 2003-06-25 | 237.49 |
| 2003-06-26 | 237.82 |
| 2003-06-27 | 238.70 |
| 2003-06-30 | 237.90 |
| 2003-07-01 | 236.96 |
| 2003-07-02 | 235.57 |
| 2003-07-03 | 236.37 |
| 2003-07-04 | . |
| 2003-07-07 | 233.57 |
| 2003-07-08 | 233.37 |
| 2003-07-09 | 227.30 |
| 2003-07-10 | 227.92 |
| 2003-07-11 | 229.49 |
| 2003-07-14 | 234.72 |
| 2003-07-15 | 238.35 |
| 2003-07-16 | 233.69 |
| 2003-07-17 | 231.66 |
| 2003-07-18 | 232.79 |
| 2003-07-21 | 234.58 |
| 2003-07-22 | 229.94 |
| 2003-07-23 | 229.51 |
| 2003-07-24 | 228.72 |
| 2003-07-25 | 230.56 |
| 2003-07-28 | 230.87 |
| 2003-07-29 | 228.80 |
| 2003-07-30 | 228.13 |
| 2003-07-31 | 228.95 |
| 2003-08-01 | 228.38 |
| 2003-08-04 | 236.59 |
| 2003-08-05 | 243.29 |
| 2003-08-06 | 244.27 |
| 2003-08-07 | 246.28 |
| 2003-08-08 | 245.40 |
| 2003-08-11 | 249.10 |
| 2003-08-12 | 253.06 |
| 2003-08-13 | 251.92 |
| 2003-08-14 | 252.98 |
| 2003-08-15 | 254.44 |
| 2003-08-18 | 253.07 |
| 2003-08-19 | 255.49 |
| 2003-08-20 | 256.10 |
| 2003-08-21 | 259.08 |
| 2003-08-22 | 261.76 |
| 2003-08-25 | 261.24 |
| 2003-08-26 | 260.78 |
| 2003-08-27 | 257.63 |
| 2003-08-28 | 256.32 |
| 2003-08-29 | 260.16 |
| 2003-09-01 | . |
| 2003-09-02 | 265.44 |
| 2003-09-03 | 267.94 |
| 2003-09-04 | 265.58 |
| 2003-09-05 | 264.09 |
| 2003-09-08 | 262.69 |
| 2003-09-09 | 266.36 |
| 2003-09-10 | 267.68 |
| 2003-09-11 | 273.51 |
| 2003-09-12 | 275.67 |
| 2003-09-15 | 274.31 |
| 2003-09-16 | 275.69 |
| 2003-09-17 | 273.13 |
| 2003-09-18 | 276.90 |
| 2003-09-19 | 281.24 |
| 2003-09-22 | 284.65 |
| 2003-09-23 | 289.38 |
| 2003-09-24 | 286.68 |
| 2003-09-25 | 282.48 |
| 2003-09-26 | 280.92 |
| 2003-09-29 | 270.07 |
| 2003-09-30 | 268.32 |
| 2003-10-01 | 272.70 |
| 2003-10-02 | 275.38 |
| 2003-10-03 | 279.88 |
| 2003-10-06 | 299.00 |
| 2003-10-07 | 298.13 |
| 2003-10-08 | 298.72 |
| 2003-10-09 | 297.70 |
| 2003-10-10 | 302.41 |
| 2003-10-13 | 296.73 |
| 2003-10-14 | 296.21 |
| 2003-10-15 | 299.64 |
| 2003-10-16 | 296.50 |
| 2003-10-17 | 291.41 |
| 2003-10-20 | 292.10 |
| 2003-10-21 | 286.12 |
| 2003-10-22 | 281.80 |
| 2003-10-23 | 276.87 |
| 2003-10-24 | 275.91 |
| 2003-10-27 | 265.79 |
| 2003-10-28 | 271.40 |
| 2003-10-29 | 271.43 |
| 2003-10-30 | 278.36 |
| 2003-10-31 | 279.70 |
| 2003-11-03 | 287.08 |
| 2003-11-04 | 286.55 |
| 2003-11-05 | 285.58 |
| 2003-11-06 | 277.51 |
| 2003-11-07 | 280.04 |
| 2003-11-10 | 280.69 |
| 2003-11-11 | 278.01 |
| 2003-11-12 | 284.03 |
| 2003-11-13 | 286.87 |
| 2003-11-14 | 288.23 |
| 2003-11-17 | 282.62 |
| 2003-11-18 | 281.26 |
| 2003-11-19 | 277.81 |
| 2003-11-20 | 265.05 |
| 2003-11-21 | 268.82 |
| 2003-11-24 | 268.35 |
| 2003-11-25 | 266.94 |
| 2003-11-26 | 268.48 |
| 2003-11-27 | . |
| 2003-11-28 | 271.10 |
| 2003-12-01 | 285.33 |
| 2003-12-02 | 287.47 |
| 2003-12-03 | 292.29 |
| 2003-12-04 | 292.07 |
| 2003-12-05 | 295.67 |
| 2003-12-08 | 303.51 |
| 2003-12-09 | 306.04 |
| 2003-12-10 | 303.17 |
| 2003-12-11 | 303.06 |
| 2003-12-12 | 309.53 |
| 2003-12-15 | 316.18 |
| 2003-12-16 | 312.84 |
| 2003-12-17 | 313.27 |
| 2003-12-18 | 320.92 |
| 2003-12-19 | 326.66 |
| 2003-12-22 | 332.08 |
| 2003-12-23 | 330.44 |
| 2003-12-24 | 330.15 |
| 2003-12-25 | . |
| 2003-12-26 | 328.27 |
| 2003-12-29 | 329.90 |
| 2003-12-30 | 334.86 |
| 2003-12-31 | 338.14 |
| 2004-01-01 | . |
| 2004-01-02 | 346.03 |
| 2004-01-05 | 356.71 |
| 2004-01-06 | 350.79 |
| 2004-01-07 | 355.50 |
| 2004-01-08 | 354.51 |
| 2004-01-09 | 360.81 |
| 2004-01-12 | 360.52 |
| 2004-01-13 | 360.25 |
| 2004-01-14 | 350.72 |
| 2004-01-15 | 352.32 |
| 2004-01-16 | 341.20 |
| 2004-01-19 | . |
| 2004-01-20 | 352.61 |
| 2004-01-21 | 354.77 |
| 2004-01-22 | 352.62 |
| 2004-01-23 | 355.80 |
| 2004-01-26 | 356.46 |
| 2004-01-27 | 348.64 |
| 2004-01-28 | 343.80 |
| 2004-01-29 | 332.49 |
| 2004-01-30 | 333.15 |
| 2004-02-02 | 333.87 |
| 2004-02-03 | 334.96 |
| 2004-02-04 | 336.70 |
| 2004-02-05 | 334.12 |
| 2004-02-06 | 336.85 |
| 2004-02-09 | 345.50 |
| 2004-02-10 | 342.93 |
| 2004-02-11 | 347.74 |
| 2004-02-12 | 360.47 |
| 2004-02-13 | 364.53 |
| 2004-02-16 | . |
| 2004-02-17 | 363.59 |
| 2004-02-18 | 367.03 |
| 2004-02-19 | 356.20 |
| 2004-02-20 | 354.83 |
| 2004-02-23 | 353.08 |
| 2004-02-24 | 350.73 |
| 2004-02-25 | 354.40 |
| 2004-02-26 | 353.47 |
| 2004-02-27 | 357.08 |
| 2004-03-01 | 361.44 |
| 2004-03-02 | 363.19 |
| 2004-03-03 | 360.77 |
| 2004-03-04 | 359.84 |
| 2004-03-05 | 367.40 |
| 2004-03-08 | 373.11 |
| 2004-03-09 | 372.87 |
| 2004-03-10 | 373.21 |
| 2004-03-11 | 365.97 |
| 2004-03-12 | 365.22 |
| 2004-03-15 | 366.81 |
| 2004-03-16 | 367.50 |
| 2004-03-17 | 367.49 |
| 2004-03-18 | 369.32 |
| 2004-03-19 | 372.85 |
| 2004-03-22 | 375.05 |
| 2004-03-23 | 375.05 |
| 2004-03-24 | 376.06 |
| 2004-03-25 | 375.92 |
| 2004-03-26 | 380.11 |
| 2004-03-29 | 380.47 |
| 2004-03-30 | 375.51 |
| 2004-03-31 | 377.33 |
| 2004-04-01 | 382.58 |
| 2004-04-02 | 384.30 |
| 2004-04-05 | 381.89 |
| 2004-04-06 | 381.40 |
| 2004-04-07 | 380.60 |
| 2004-04-08 | 373.00 |
| 2004-04-09 | . |
| 2004-04-12 | 368.19 |
| 2004-04-13 | 363.58 |
| 2004-04-14 | 359.05 |
| 2004-04-15 | 358.17 |
| 2004-04-16 | 365.22 |
| 2004-04-19 | 371.87 |
| 2004-04-20 | 367.28 |
| 2004-04-21 | 362.41 |
| 2004-04-22 | 359.87 |
| 2004-04-23 | 361.51 |
| 2004-04-26 | 353.52 |
| 2004-04-27 | 348.44 |
| 2004-04-28 | 348.10 |
| 2004-04-29 | 344.06 |
| 2004-04-30 | 346.91 |
| 2004-05-03 | 339.20 |
| 2004-05-04 | 345.81 |
| 2004-05-05 | 348.15 |
| 2004-05-06 | 337.42 |
| 2004-05-07 | 325.64 |
| 2004-05-10 | 315.96 |
| 2004-05-11 | 316.09 |
| 2004-05-12 | 318.67 |
| 2004-05-13 | 313.45 |
| 2004-05-14 | 314.89 |
| 2004-05-17 | 311.50 |
| 2004-05-18 | 315.17 |
| 2004-05-19 | 318.87 |
| 2004-05-20 | 320.01 |
| 2004-05-21 | 324.20 |
| 2004-05-24 | 331.00 |
| 2004-05-25 | 327.65 |
| 2004-05-26 | 334.74 |
| 2004-05-27 | 336.82 |
| 2004-05-28 | 336.89 |
| 2004-05-31 | . |
| 2004-06-01 | 330.40 |
| 2004-06-02 | 333.56 |
| 2004-06-03 | 335.07 |
| 2004-06-04 | 338.39 |
| 2004-06-07 | 345.30 |
| 2004-06-08 | 342.34 |
| 2004-06-09 | 337.13 |
| 2004-06-10 | 339.02 |
| 2004-06-11 | . |
| 2004-06-14 | 332.47 |
| 2004-06-15 | 331.32 |
| 2004-06-16 | 329.21 |
| 2004-06-17 | 328.46 |
| 2004-06-18 | 331.08 |
| 2004-06-21 | 330.99 |
| 2004-06-22 | 330.70 |
| 2004-06-23 | 332.77 |
| 2004-06-24 | 335.55 |
| 2004-06-25 | 338.72 |
| 2004-06-28 | 342.20 |
| 2004-06-29 | 342.22 |
| 2004-06-30 | 345.50 |
| 2004-07-01 | 347.67 |
| 2004-07-02 | 350.64 |
| 2004-07-05 | . |
| 2004-07-06 | 348.58 |
| 2004-07-07 | 350.73 |
| 2004-07-08 | 350.91 |
| 2004-07-09 | 352.19 |
| 2004-07-12 | 354.21 |
| 2004-07-13 | 355.30 |
| 2004-07-14 | 358.15 |
| 2004-07-15 | 358.41 |
| 2004-07-16 | 364.00 |
| 2004-07-19 | 363.66 |
| 2004-07-20 | 359.75 |
| 2004-07-21 | 355.24 |
| 2004-07-22 | 356.10 |
| 2004-07-23 | 357.01 |
| 2004-07-26 | 353.22 |
| 2004-07-27 | 352.39 |
| 2004-07-28 | 351.99 |
| 2004-07-29 | 357.40 |
| 2004-07-30 | 360.39 |
| 2004-08-02 | 359.97 |
| 2004-08-03 | 359.39 |
| 2004-08-04 | 356.82 |
| 2004-08-05 | 360.64 |
| 2004-08-06 | 363.27 |
| 2004-08-09 | 363.83 |
| 2004-08-10 | 367.11 |
| 2004-08-11 | 359.63 |
| 2004-08-12 | 357.29 |
| 2004-08-13 | 359.96 |
| 2004-08-16 | 362.47 |
| 2004-08-17 | 368.77 |
| 2004-08-18 | 363.26 |
| 2004-08-19 | 363.38 |
| 2004-08-20 | 364.85 |
| 2004-08-23 | 361.21 |
| 2004-08-24 | 363.59 |
| 2004-08-25 | 362.01 |
| 2004-08-26 | 361.61 |
| 2004-08-27 | 364.39 |
| 2004-08-30 | 364.68 |
| 2004-08-31 | 373.60 |
| 2004-09-01 | 374.32 |
| 2004-09-02 | 375.93 |
| 2004-09-03 | 377.32 |
| 2004-09-06 | . |
| 2004-09-07 | 382.92 |
| 2004-09-08 | 386.79 |
| 2004-09-09 | 387.73 |
| 2004-09-10 | 387.05 |
| 2004-09-13 | 385.67 |
| 2004-09-14 | 392.68 |
| 2004-09-15 | 390.00 |
| 2004-09-16 | 390.13 |
| 2004-09-17 | 384.41 |
| 2004-09-20 | 380.75 |
| 2004-09-21 | 388.17 |
| 2004-09-22 | 388.91 |
| 2004-09-23 | 394.68 |
| 2004-09-24 | 394.36 |
| 2004-09-27 | 394.05 |
| 2004-09-28 | 400.47 |
| 2004-09-29 | 400.61 |
| 2004-09-30 | 402.63 |
| 2004-10-01 | 399.62 |
| 2004-10-04 | 400.83 |
| 2004-10-05 | 399.33 |
| 2004-10-06 | 404.05 |
| 2004-10-07 | 405.68 |
| 2004-10-08 | 410.87 |
| 2004-10-11 | 409.02 |
| 2004-10-12 | 400.99 |
| 2004-10-13 | 403.36 |
| 2004-10-14 | 401.95 |
| 2004-10-15 | 406.09 |
| 2004-10-18 | 408.01 |
| 2004-10-19 | 409.79 |
| 2004-10-20 | 406.04 |
| 2004-10-21 | 406.38 |
| 2004-10-22 | 407.58 |
| 2004-10-25 | 402.54 |
| 2004-10-26 | 404.47 |
| 2004-10-27 | 409.93 |
| 2004-10-28 | 410.48 |
| 2004-10-29 | 413.97 |
| 2004-11-01 | 415.20 |
| 2004-11-02 | 420.90 |
| 2004-11-03 | 425.10 |
| 2004-11-04 | 422.35 |
| 2004-11-05 | 426.77 |
| 2004-11-08 | 425.40 |
| 2004-11-09 | 425.26 |
| 2004-11-10 | 426.76 |
| 2004-11-11 | 421.09 |
| 2004-11-12 | 419.77 |
| 2004-11-15 | 420.50 |
| 2004-11-16 | 421.73 |
| 2004-11-17 | 425.37 |
| 2004-11-18 | 428.19 |
| 2004-11-19 | 430.74 |
| 2004-11-22 | 428.04 |
| 2004-11-23 | 432.31 |
| 2004-11-24 | 433.80 |
| 2004-11-25 | . |
| 2004-11-26 | 434.98 |
| 2004-11-29 | 429.11 |
| 2004-11-30 | 427.55 |
| 2004-12-01 | 431.75 |
| 2004-12-02 | 437.63 |
| 2004-12-03 | 437.86 |
| 2004-12-06 | 440.30 |
| 2004-12-07 | 441.41 |
| 2004-12-08 | 431.87 |
| 2004-12-09 | 425.02 |
| 2004-12-10 | 423.49 |
| 2004-12-13 | 431.16 |
| 2004-12-14 | 432.68 |
| 2004-12-15 | 439.20 |
| 2004-12-16 | 442.80 |
| 2004-12-17 | 446.78 |
| 2004-12-20 | 458.28 |
| 2004-12-21 | 454.44 |
| 2004-12-22 | 457.83 |
| 2004-12-23 | 460.17 |
| 2004-12-24 | . |
| 2004-12-27 | 470.76 |
| 2004-12-28 | 475.01 |
| 2004-12-29 | 474.92 |
| 2004-12-30 | 478.28 |
| 2004-12-31 | 477.34 |
| 2005-01-03 | 481.14 |
| 2005-01-04 | 475.50 |
| 2005-01-05 | 463.44 |
| 2005-01-06 | 459.92 |
| 2005-01-07 | 463.84 |
| 2005-01-10 | 471.21 |
| 2005-01-11 | 481.89 |
| 2005-01-12 | 492.09 |
| 2005-01-13 | 493.67 |
| 2005-01-14 | 494.29 |
| 2005-01-17 | . |
| 2005-01-18 | 493.45 |
| 2005-01-19 | 492.23 |
| 2005-01-20 | 489.70 |
| 2005-01-21 | 491.14 |
| 2005-01-24 | 490.20 |
| 2005-01-25 | 496.33 |
| 2005-01-26 | 502.77 |
| 2005-01-27 | 507.47 |
#2005-01-28| 508.50
#2005-01-31| 512.42
#2005-02-01| 524.31
#2005-02-02| 527.16
#2005-02-03| 525.61
#2005-02-04| 531.25
#2005-02-07| 531.38
#2005-02-08| 524.81
#2005-02-09| 518.65
#2005-02-10| 519.73
#2005-02-11| 525.43
#2005-02-14| 532.74
#2005-02-15| 535.31
#2005-02-16| 532.04
#2005-02-17| 532.49
#2005-02-18| 534.50
#2005-02-21| .
#2005-02-22| 538.79
#2005-02-23| 539.95
#2005-02-24| 547.47
#2005-02-25| 558.22
#2005-02-28| 569.01
#2005-03-01| 560.28
#2005-03-02| 548.98
#2005-03-03| 556.28
#2005-03-04| 563.84
#2005-03-07| 569.74
#2005-03-08| 568.80
#2005-03-09| 571.27
#2005-03-10| 563.65
#2005-03-11| 569.46
#2005-03-14| 545.32
#2005-03-15| 534.38
#2005-03-16| 512.93
#2005-03-17| 497.14
#2005-03-18| 507.07
#2005-03-21| 489.52
#2005-03-22| 499.77
#2005-03-23| 477.04
#2005-03-24| 485.86
#2005-03-25| .
#2005-03-28| 474.26
#2005-03-29| 472.87
#2005-03-30| 479.17
#2005-03-31| 491.90
#2005-04-01| 495.33
#2005-04-04| 483.26
#2005-04-05| 485.14
#2005-04-06| 489.86
#2005-04-07| 491.86
#2005-04-08| 487.01
#2005-04-11| 485.51
#2005-04-12| 480.30
#2005-04-13| 482.58
#2005-04-14| 469.09
#2005-04-15| 461.33
#2005-04-18| 446.82
#2005-04-19| 455.72
#2005-04-20| 455.15
#2005-04-21| 456.03
#2005-04-22| 460.81
#2005-04-25| 457.08
#2005-04-26| 453.18
#2005-04-27| 444.22
#2005-04-28| 431.42
#2005-04-29| 434.07
#2005-05-02| 439.58
#2005-05-03| 442.34
#2005-05-04| 449.93
#2005-05-05| 461.84
#2005-05-06| 458.49
#2005-05-09| 454.82
#2005-05-10| 450.25
#2005-05-11| 449.73
#2005-05-12| 453.58
#2005-05-13| 450.73
#2005-05-16| 444.06
#2005-05-17| 445.57
#2005-05-18| 452.05
#2005-05-19| 455.42
#2005-05-20| 456.97
#2005-05-23| 451.11
#2005-05-24| 446.84
#2005-05-25| 445.85
#2005-05-26| 446.44
#2005-05-27| 455.45
#2005-05-30| .
#2005-05-31| 459.42
#2005-06-01| 456.54
#2005-06-02| 465.66
#2005-06-03| 466.61
#2005-06-06| 466.12
#2005-06-07| 467.59
#2005-06-08| 472.84
#2005-06-09| 469.26
#2005-06-10| 471.33
#2005-06-13| 466.77
#2005-06-14| 467.66
#2005-06-15| 473.04
#2005-06-16| 478.15
#2005-06-17| 483.23
#2005-06-20| 482.78
#2005-06-21| 485.10
#2005-06-22| 488.78
#2005-06-23| 491.69
#2005-06-24| 491.20
#2005-06-27| 486.14
#2005-06-28| 489.01
#2005-06-29| 490.87
#2005-06-30| 493.07
#2005-07-01| 498.59
#2005-07-04| .
#2005-07-05| 495.81
#2005-07-06| 497.15
#2005-07-07| 490.91
#2005-07-08| 498.02
#2005-07-11| 502.20
#2005-07-12| 507.33
#2005-07-13| 507.25
#2005-07-14| 512.75
#2005-07-15| 511.82
#2005-07-18| 510.75
#2005-07-19| 509.13
#2005-07-20| 509.94
#2005-07-21| 517.05
#2005-07-22| 514.89
#2005-07-25| 518.94
#2005-07-26| 516.09
#2005-07-27| 520.51
#2005-07-28| 527.30
#2005-07-29| 533.65
#2005-08-01| 538.68
#2005-08-02| 541.43
#2005-08-03| 546.13
#2005-08-04| 551.73
#2005-08-05| 550.72
#2005-08-08| 551.27
#2005-08-09| 549.20
#2005-08-10| 549.07
#2005-08-11| 542.32
#2005-08-12| 529.96
#2005-08-15| 528.21
#2005-08-16| 534.36
#2005-08-17| 527.93
#2005-08-18| 524.87
#2005-08-19| 526.27
#2005-08-22| 535.49
#2005-08-23| 533.76
#2005-08-24| 534.93
#2005-08-25| 536.33
#2005-08-26| 541.13
#2005-08-29| 538.20
#2005-08-30| 539.95
#2005-08-31| 551.70
#2005-09-01| 563.99
#2005-09-02| 567.65
#2005-09-05| .
#2005-09-06| 569.92
#2005-09-07| 565.20
#2005-09-08| 567.23
#2005-09-09| 572.58
#2005-09-12| 572.88
#2005-09-13| 573.41
#2005-09-14| 574.29
#2005-09-15| 582.77
#2005-09-16| 587.29
#2005-09-19| 590.99
#2005-09-20| 594.03
#2005-09-21| 595.92
#2005-09-22| 588.89
#2005-09-23| 584.63
#2005-09-26| 584.80
#2005-09-27| 584.84
#2005-09-28| 575.10
#2005-09-29| 581.97
#2005-09-30| 587.17
#2005-10-03| 595.54
#2005-10-04| 607.88
#2005-10-05| 602.81
#2005-10-06| 590.81
#2005-10-07| 593.91
#2005-10-10| 599.72
#2005-10-11| 606.66
#2005-10-12| 597.22
#2005-10-13| 572.73
#2005-10-14| 571.84
#2005-10-17| 577.27
#2005-10-18| 573.91
#2005-10-19| 560.60
#2005-10-20| 568.36
#2005-10-21| 568.85
#2005-10-24| 569.44
#2005-10-25| 568.96
#2005-10-26| 567.13
#2005-10-27| 565.17
#2005-10-28| 568.61
#2005-10-31| 576.13
#2005-11-01| 582.59
#2005-11-02| 592.32
#2005-11-03| 591.31
#2005-11-04| 584.03
#2005-11-07| 585.66
#2005-11-08| 589.85
#2005-11-09| 590.62
#2005-11-10| 600.44
#2005-11-11| 594.65
#2005-11-14| 601.98
#2005-11-15| 602.61
#2005-11-16| 606.20
#2005-11-17| 614.05
#2005-11-18| 611.26
#2005-11-21| 615.08
#2005-11-22| 607.11
#2005-11-23| 620.72
#2005-11-24| .
#2005-11-25| 620.24
#2005-11-28| 626.06
#2005-11-29| 633.09
#2005-11-30| 636.19
#2005-12-01| 640.24
#2005-12-02| 645.80
#2005-12-05| 652.63
#2005-12-06| 653.85
#2005-12-07| 652.57
#2005-12-08| 661.09
#2005-12-09| 653.40
#2005-12-12| 668.43
#2005-12-13| 664.67
#2005-12-14| 671.78
#2005-12-15| 666.23
#2005-12-16| 667.05
#2005-12-19| 673.32
#2005-12-20| 670.90
#2005-12-21| 673.16
#2005-12-22| 675.56
#2005-12-23| 682.14
#2005-12-26| .
#2005-12-27| 685.65
#2005-12-28| 687.21
#2005-12-29| 690.22
#2005-12-30| 690.07
#2006-01-02| .
#2006-01-03| 710.95
#2006-01-04| 726.06
#2006-01-05| 733.85
#2006-01-06| 739.50
#2006-01-09| 742.61
#2006-01-10| 741.94
#2006-01-11| 751.05
#2006-01-12| 752.82
#2006-01-13| 754.30
#2006-01-16| .
#2006-01-17| 762.31
#2006-01-18| 750.82
#2006-01-19| 768.15
#2006-01-20| 774.47
#2006-01-23| 781.31
#2006-01-24| 788.68
#2006-01-25| 799.62
#2006-01-26| 802.13
#2006-01-27| 799.70
#2006-01-30| 793.08
#2006-01-31| 784.18
#2006-02-01| 791.95
#2006-02-02| 788.00
#2006-02-03| 778.74
#2006-02-06| 787.38
#2006-02-07| 792.45
#2006-02-08| 785.79
#2006-02-09| 794.92
#2006-02-10| 795.51
#2006-02-13| 789.95
#2006-02-14| 784.40
#2006-02-15| 794.34
#2006-02-16| 810.23
#2006-02-17| 829.02
#2006-02-20| .
#2006-02-21| 841.27
#2006-02-22| 834.44
#2006-02-23| 843.57
#2006-02-24| 847.04
#2006-02-27| 863.88
#2006-02-28| 851.82
#2006-03-01| 857.54
#2006-03-02| 856.27
#2006-03-03| 850.86
#2006-03-06| 843.53
#2006-03-07| 801.18
#2006-03-08| 779.22
#2006-03-09| 785.43
#2006-03-10| 778.59
#2006-03-13| 799.14
#2006-03-14| 790.40
#2006-03-15| 803.77
#2006-03-16| 823.52
#2006-03-17| 829.66
#2006-03-20| 827.44
#2006-03-21| 815.62
#2006-03-22| 818.15
#2006-03-23| 825.19
#2006-03-24| 824.91
#2006-03-27| 817.38
#2006-03-28| 801.88
#2006-03-29| 806.49
#2006-03-30| 821.28
#2006-03-31| 823.02
#2006-04-03| 835.81
#2006-04-04| 844.36
#2006-04-05| 846.46
#2006-04-06| 844.24
#2006-04-07| 853.32
#2006-04-10| 838.83
#2006-04-11| 838.92
#2006-04-12| 837.64
#2006-04-13| 838.59
#2006-04-14| .
#2006-04-17| 844.78
#2006-04-18| 860.61
#2006-04-19| 871.93
#2006-04-20| 877.21
#2006-04-21| 890.59
#2006-04-24| 891.83
#2006-04-25| 899.41
#2006-04-26| 897.13
#2006-04-27| 893.43
#2006-04-28| 909.70
#2006-05-01| 911.27
#2006-05-02| 918.98
#2006-05-03| 917.42
#2006-05-04| 920.32
#2006-05-05| 928.55
#2006-05-08| 929.50
#2006-05-09| 919.13
#2006-05-10| 913.43
#2006-05-11| 915.83
#2006-05-12| 886.96
#2006-05-15| 816.39
#2006-05-16| 844.18
#2006-05-17| 819.64
#2006-05-18| 805.67
#2006-05-19| 804.60
#2006-05-22| 737.56
#2006-05-23| 760.34
#2006-05-24| 723.54
#2006-05-25| 729.95
#2006-05-26| 750.85
#2006-05-29| .
#2006-05-30| 746.33
#2006-05-31| 735.27
#2006-06-01| 751.33
#2006-06-02| 758.42
#2006-06-05| 752.58
#2006-06-06| 742.94
#2006-06-07| 734.59
#2006-06-08| 711.48
#2006-06-09| 709.90
#2006-06-12| 685.82
#2006-06-13| 641.74
#2006-06-14| 646.56
#2006-06-15| 654.12
#2006-06-16| 659.86
#2006-06-19| 659.74
#2006-06-20| 660.79
#2006-06-21| 650.82
#2006-06-22| 644.22
#2006-06-23| 632.85
#2006-06-26| 631.56
#2006-06-27| 649.45
#2006-06-28| 656.16
#2006-06-29| 664.30
#2006-06-30| 692.72
#2006-07-03| 704.17
#2006-07-04| .
#2006-07-05| 689.74
#2006-07-06| 706.28
#2006-07-07| 715.66
#2006-07-10| 713.10
#2006-07-11| 716.11
#2006-07-12| 715.90
#2006-07-13| 696.86
#2006-07-14| 691.22
#2006-07-17| 672.99
#2006-07-18| 684.56
#2006-07-19| 694.55
#2006-07-20| 724.14
#2006-07-21| 721.68
#2006-07-24| 728.18
#2006-07-25| 738.43
#2006-07-26| 753.33
#2006-07-27| 779.20
#2006-07-28| 778.28
#2006-07-31| 782.67
#2006-08-01| 775.30
#2006-08-02| 781.61
#2006-08-03| 771.14
#2006-08-04| 793.56
#2006-08-07| 793.38
#2006-08-08| 793.74
#2006-08-09| 811.39
#2006-08-10| 800.00
#2006-08-11| 802.03
#2006-08-14| 795.56
#2006-08-15| 801.21
#2006-08-16| 812.27
#2006-08-17| 809.41
#2006-08-18| 801.39
#2006-08-21| 805.66
#2006-08-22| 803.88
#2006-08-23| 797.91
#2006-08-24| 782.17
#2006-08-25| 782.58
#2006-08-28| 783.35
#2006-08-29| 791.24
#2006-08-30| 794.46
#2006-08-31| 798.41
#2006-09-01| 801.91
#2006-09-04| .
#2006-09-05| 819.87
#2006-09-06| 813.17
#2006-09-07| 807.61
#2006-09-08| 808.05
#2006-09-11| 805.69
#2006-09-12| 816.63
#2006-09-13| 824.47
#2006-09-14| 822.46
#2006-09-15| 829.35
#2006-09-18| 844.95
#2006-09-19| 844.10
#2006-09-20| 842.38
#2006-09-21| 836.91
#2006-09-22| 814.75
#2006-09-25| 809.68
#2006-09-26| 820.43
#2006-09-27| 821.78
#2006-09-28| 823.23
#2006-09-29| 820.09
#2006-10-02| 832.55
#2006-10-03| 830.52
#2006-10-04| 833.54
#2006-10-05| 848.49
#2006-10-06| 845.11
#2006-10-09| 852.75
#2006-10-10| 856.52
#2006-10-11| 853.98
#2006-10-12| 866.69
#2006-10-13| 876.60
#2006-10-16| 883.62
#2006-10-17| 873.95
#2006-10-18| 888.55
#2006-10-19| 910.80
#2006-10-20| 911.60
#2006-10-23| 907.09
#2006-10-24| 906.46
#2006-10-25| 912.86
#2006-10-26| 930.94
#2006-10-27| 926.23
#2006-10-30| 913.50
#2006-10-31| 916.43
#2006-11-01| 920.24
#2006-11-02| 907.40
#2006-11-03| 923.00
#2006-11-06| 940.66
#2006-11-07| 954.38
#2006-11-08| 946.50
#2006-11-09| 961.36
#2006-11-10| 956.60
#2006-11-13| 944.84
#2006-11-14| 958.91
#2006-11-15| 958.40
#2006-11-16| 957.43
#2006-11-17| 946.60
#2006-11-20| 952.24
#2006-11-21| 956.95
#2006-11-22| 953.85
#2006-11-23| .
#2006-11-24| 962.59
#2006-11-27| 970.71
#2006-11-28| 962.32
#2006-11-29| 981.97
#2006-11-30| 994.32
#2006-12-01|1004.68
#2006-12-04|1002.25
#2006-12-05|1007.41
#2006-12-06|1007.31
#2006-12-07|1023.81
#2006-12-08|1015.54
#2006-12-11|1011.97
#2006-12-12|1013.30
#2006-12-13|1019.28
#2006-12-14|1025.83
#2006-12-15|1017.65
#2006-12-18|1013.10
#2006-12-19| 993.53
#2006-12-20| 982.89
#2006-12-21| 977.51
#2006-12-22| 976.21
#2006-12-25| .
#2006-12-26| 971.65
#2006-12-27| 976.42
#2006-12-28| 984.70
#2006-12-29| 990.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1003.12
#2007-01-04| 982.62
#2007-01-05| 966.30
#2007-01-08| 957.32
#2007-01-09| 950.99
#2007-01-10| 940.45
#2007-01-11| 964.19
#2007-01-12| 979.40
#2007-01-15| .
#2007-01-16| 996.19
#2007-01-17|1004.17
#2007-01-18|1027.44
#2007-01-19|1026.84
#2007-01-22|1039.41
#2007-01-23|1037.10
#2007-01-24|1040.83
#2007-01-25|1036.97
#2007-01-26|1026.29
#2007-01-29|1027.56
#2007-01-30|1030.35
#2007-01-31|1042.80
#2007-02-01|1063.97
#2007-02-02|1069.44
#2007-02-05|1074.90
#2007-02-06|1082.34
#2007-02-07|1079.23
#2007-02-08|1057.90
#2007-02-09|1070.37
#2007-02-12|1052.71
#2007-02-13|1069.65
#2007-02-14|1090.05
#2007-02-15|1088.52
#2007-02-16|1096.54
#2007-02-19| .
#2007-02-20|1108.26
#2007-02-21|1102.49
#2007-02-22|1121.54
#2007-02-23|1123.42
#2007-02-26|1122.12
#2007-02-27|1078.74
#2007-02-28|1065.61
#2007-03-01|1038.23
#2007-03-02|1049.71
#2007-03-05|1012.46
#2007-03-06|1034.68
#2007-03-07|1045.95
#2007-03-08|1073.67
#2007-03-09|1084.90
#2007-03-12|1091.34
#2007-03-13|1085.77
#2007-03-14|1066.42
#2007-03-15|1087.72
#2007-03-16|1099.61
#2007-03-19|1118.39
#2007-03-20|1118.12
#2007-03-21|1135.25
#2007-03-22|1155.05
#2007-03-23|1158.36
#2007-03-26|1156.32
#2007-03-27|1157.07
#2007-03-28|1150.49
#2007-03-29|1162.27
#2007-03-30|1172.12
#2007-04-02|1172.48
#2007-04-03|1191.74
#2007-04-04|1206.15
#2007-04-05|1226.45
#2007-04-06| .
#2007-04-09|1228.60
#2007-04-10|1236.44
#2007-04-11|1245.35
#2007-04-12|1229.07
#2007-04-13|1245.41
#2007-04-16|1266.10
#2007-04-17|1268.32
#2007-04-18|1260.36
#2007-04-19|1260.55
#2007-04-20|1289.52
#2007-04-23|1291.08
#2007-04-24|1288.87
#2007-04-25|1305.83
#2007-04-26|1297.38
#2007-04-27|1286.01
#2007-04-30|1254.46
#2007-05-01|1242.90
#2007-05-02|1267.49
#2007-05-03|1277.20
#2007-05-04|1294.29
#2007-05-07|1294.66
#2007-05-08|1270.04
#2007-05-09|1273.14
#2007-05-10|1259.90
#2007-05-11|1259.63
#2007-05-14|1272.33
#2007-05-15|1266.51
#2007-05-16|1275.87
#2007-05-17|1276.19
#2007-05-18|1286.10
#2007-05-21|1303.32
#2007-05-22|1301.62
#2007-05-23|1308.70
#2007-05-24|1296.90
#2007-05-25|1307.15
#2007-05-28| .
#2007-05-29|1325.66
#2007-05-30|1306.18
#2007-05-31|1337.30
#2007-06-01|1341.33
#2007-06-04|1336.98
#2007-06-05|1338.79
#2007-06-06|1319.68
#2007-06-07|1305.80
#2007-06-08|1288.33
#2007-06-11|1300.16
#2007-06-12|1293.89
#2007-06-13|1300.30
#2007-06-14|1318.80
#2007-06-15|1343.61
#2007-06-18|1352.76
#2007-06-19|1365.36
#2007-06-20|1370.35
#2007-06-21|1361.09
#2007-06-22|1367.86
#2007-06-25|1369.76
#2007-06-26|1382.05
#2007-06-27|1372.60
#2007-06-28|1395.74
#2007-06-29|1411.18
#2007-07-02|1413.80
#2007-07-03|1424.75
#2007-07-04| .
#2007-07-05|1432.86
#2007-07-06|1441.92
#2007-07-09|1454.43
#2007-07-10|1440.28
#2007-07-11|1431.50
#2007-07-12|1448.15
#2007-07-13|1447.72
#2007-07-16|1426.08
#2007-07-17|1427.66
#2007-07-18|1418.21
#2007-07-19|1443.62
#2007-07-20|1425.58
#2007-07-23|1455.86
#2007-07-24|1442.83
#2007-07-25|1426.47
#2007-07-26|1383.79
#2007-07-27|1356.33
#2007-07-30|1363.55
#2007-07-31|1397.71
#2007-08-01|1355.74
#2007-08-02|1370.99
#2007-08-03|1363.59
#2007-08-06|1341.28
#2007-08-07|1351.52
#2007-08-08|1378.70
#2007-08-09|1336.26
#2007-08-10|1296.46
#2007-08-13|1315.66
#2007-08-14|1286.55
#2007-08-15|1251.50
#2007-08-16|1149.04
#2007-08-17|1188.77
#2007-08-20|1193.69
#2007-08-21|1170.75
#2007-08-22|1222.73
#2007-08-23|1239.70
#2007-08-24|1253.70
#2007-08-27|1274.57
#2007-08-28|1266.55
#2007-08-29|1270.95
#2007-08-30|1277.83
#2007-08-31|1304.98
#2007-09-03| .
#2007-09-04|1314.19
#2007-09-05|1306.63
#2007-09-06|1306.26
#2007-09-07|1289.97
#2007-09-10|1279.95
#2007-09-11|1303.44
#2007-09-12|1303.84
#2007-09-13|1320.23
#2007-09-14|1315.96
#2007-09-17|1303.45
#2007-09-18|1310.37
#2007-09-19|1358.06
#2007-09-20|1362.48
#2007-09-21|1371.34
#2007-09-24|1371.96
#2007-09-25|1358.84
#2007-09-26|1376.34
#2007-09-27|1384.73
#2007-09-28|1383.77
#2007-10-01|1381.34
#2007-10-02|1378.56
#2007-10-03|1373.54
#2007-10-04|1378.75
#2007-10-05|1399.13
#2007-10-08|1394.93
#2007-10-09|1410.33
#2007-10-10|1416.23
#2007-10-11|1438.59
#2007-10-12|1431.53
#2007-10-15|1427.54
#2007-10-16|1411.34
#2007-10-17|1432.85
#2007-10-18|1426.70
#2007-10-19|1425.28
#2007-10-22|1392.94
#2007-10-23|1421.39
#2007-10-24|1417.61
#2007-10-25|1437.65
#2007-10-26|1454.40
#2007-10-29|1455.15
#2007-10-30|1447.93
#2007-10-31|1463.92
#2007-11-01|1451.32
#2007-11-02|1438.79
#2007-11-05|1423.29
#2007-11-06|1436.02
#2007-11-07|1410.65
#2007-11-08|1403.96
#2007-11-09|1378.03
#2007-11-12|1355.02
#2007-11-13|1365.06
#2007-11-14|1380.58
#2007-11-15|1335.24
#2007-11-16|1318.57
#2007-11-19|1306.48
#2007-11-20|1306.28
#2007-11-21|1263.71
#2007-11-22| .
#2007-11-23|1296.85
#2007-11-26|1300.13
#2007-11-27|1277.05
#2007-11-28|1313.80
#2007-11-29|1323.26
#2007-11-30|1347.90
#2007-12-03|1348.74
#2007-12-04|1349.07
#2007-12-05|1371.31
#2007-12-06|1374.94
#2007-12-07|1390.34
#2007-12-10|1397.51
#2007-12-11|1390.93
#2007-12-12|1393.91
#2007-12-13|1369.61
#2007-12-14|1349.54
#2007-12-17|1321.05
#2007-12-18|1330.75
#2007-12-19|1328.07
#2007-12-20|1327.67
#2007-12-21|1335.30
#2007-12-24|1356.01
#2007-12-25| .
#2007-12-26|1359.08
#2007-12-27|1368.16
#2007-12-28|1375.60
#2007-12-31|1370.77
#2008-01-01| .
#2008-01-02|1371.65
#2008-01-03|1363.84
#2008-01-04|1349.66
#2008-01-07|1332.71
#2008-01-08|1340.58
#2008-01-09|1310.72
#2008-01-10|1298.73
#2008-01-11|1294.47
#2008-01-14|1283.05
#2008-01-15|1254.41
#2008-01-16|1200.00
#2008-01-17|1198.51
#2008-01-18|1196.22
#2008-01-21| .
#2008-01-22|1112.25
#2008-01-23|1089.42
#2008-01-24|1153.73
#2008-01-25|1167.72
#2008-01-28|1152.88
#2008-01-29|1175.07
#2008-01-30|1180.81
#2008-01-31|1171.60
#2008-02-01|1203.61
#2008-02-04|1218.95
#2008-02-05|1185.53
#2008-02-06|1183.40
#2008-02-07|1150.06
#2008-02-08|1151.45
#2008-02-11|1146.48
#2008-02-12|1183.32
#2008-02-13|1201.71
#2008-02-14|1211.75
#2008-02-15|1205.86
#2008-02-18| .
#2008-02-19|1226.20
#2008-02-20|1207.45
#2008-02-21|1226.34
#2008-02-22|1220.83
#2008-02-25|1230.96
#2008-02-26|1240.57
#2008-02-27|1255.51
#2008-02-28|1255.84
#2008-02-29|1227.33
#2008-03-03|1196.09
#2008-03-04|1193.96
#2008-03-05|1206.21
#2008-03-06|1195.08
#2008-03-07|1168.41
#2008-03-10|1164.69
#2008-03-11|1186.27
#2008-03-12|1207.69
#2008-03-13|1185.29
#2008-03-14|1188.99
#2008-03-17|1134.96
#2008-03-18|1153.20
#2008-03-19|1153.71
#2008-03-20|1131.29
#2008-03-21| .
#2008-03-24|1143.36
#2008-03-25|1152.67
#2008-03-26|1147.87
#2008-03-27|1153.86
#2008-03-28|1141.21
#2008-03-31|1134.91
#2008-04-01|1147.90
#2008-04-02|1166.55
#2008-04-03|1148.40
#2008-04-04|1161.52
#2008-04-07|1172.37
#2008-04-08|1169.07
#2008-04-09|1182.12
#2008-04-10|1175.60
#2008-04-11|1169.32
#2008-04-14|1163.83
#2008-04-15|1155.89
#2008-04-16|1157.78
#2008-04-17|1152.18
#2008-04-18|1154.82
#2008-04-21|1162.74
#2008-04-22|1150.20
#2008-04-23|1143.73
#2008-04-24|1143.21
#2008-04-25|1149.66
#2008-04-28|1165.25
#2008-04-29|1150.59
#2008-04-30|1158.51
#2008-05-01|1148.14
#2008-05-02|1162.98
#2008-05-05|1168.99
#2008-05-06|1175.47
#2008-05-07|1182.76
#2008-05-08|1168.92
#2008-05-09|1169.00
#2008-05-12|1179.66
#2008-05-13|1178.82
#2008-05-14|1182.14
#2008-05-15|1182.88
#2008-05-16|1191.23
#2008-05-19|1186.72
#2008-05-20|1170.72
#2008-05-21|1163.56
#2008-05-22|1158.54
#2008-05-23|1158.25
#2008-05-26| .
#2008-05-27|1164.49
#2008-05-28|1163.03
#2008-05-29|1160.32
#2008-05-30|1169.32
#2008-06-02|1162.69
#2008-06-03|1165.54
#2008-06-04|1150.10
#2008-06-05|1144.25
#2008-06-06|1145.02
#2008-06-09|1126.06
#2008-06-10|1091.81
#2008-06-11|1082.53
#2008-06-12|1083.44
#2008-06-13|1079.63
#2008-06-16|1089.62
#2008-06-17|1102.65
#2008-06-18|1094.00
#2008-06-19|1094.74
#2008-06-20|1095.94
#2008-06-23|1076.71
#2008-06-24|1063.47
#2008-06-25|1067.02
#2008-06-26|1062.14
#2008-06-27|1052.48
#2008-06-30|1043.67
#2008-07-01|1004.55
#2008-07-02|1005.90
#2008-07-03| 990.71
#2008-07-04| .
#2008-07-07| 993.42
#2008-07-08| 983.41
#2008-07-09| 999.27
#2008-07-10| 994.29
#2008-07-11| 983.91
#2008-07-14| 990.67
#2008-07-15| 969.23
#2008-07-16| 968.63
#2008-07-17| 991.38
#2008-07-18| 994.26
#2008-07-21|1000.12
#2008-07-22| 988.62
#2008-07-23| 995.20
#2008-07-24| 993.88
#2008-07-25| 982.75
#2008-07-28| 988.18
#2008-07-29| 990.03
#2008-07-30|1020.31
#2008-07-31|1044.07
#2008-08-01|1049.04
#2008-08-04|1057.54
#2008-08-05|1046.92
#2008-08-06|1037.05
#2008-08-07|1027.41
#2008-08-08| 988.79
#2008-08-11| 994.59
#2008-08-12| 995.96
#2008-08-13| 982.98
#2008-08-14| 992.24
#2008-08-15| 985.00
#2008-08-18| 983.01
#2008-08-19| 955.04
#2008-08-20| 958.16
#2008-08-21| 962.37
#2008-08-22| 978.77
#2008-08-25| 974.48
#2008-08-26| 951.46
#2008-08-27| 947.60
#2008-08-28| 956.06
#2008-08-29| 961.87
#2008-09-01| .
#2008-09-02| 966.15
#2008-09-03| 955.40
#2008-09-04| 940.85
#2008-09-05| 908.86
#2008-09-08| 920.01
#2008-09-09| 909.78
#2008-09-10| 893.15
#2008-09-11| 857.78
#2008-09-12| 875.01
#2008-09-15| 831.75
#2008-09-16| 787.15
#2008-09-17| 771.51
#2008-09-18| 773.46
#2008-09-19| 842.04
#2008-09-22| 848.78
#2008-09-23| 837.16
#2008-09-24| 829.10
#2008-09-25| 839.87
#2008-09-26| 832.16
#2008-09-29| 797.06
#2008-09-30| 779.82
#2008-10-01| 778.56
#2008-10-02| 754.55
#2008-10-03| 747.43
#2008-10-06| 662.04
#2008-10-07| 660.03
#2008-10-08| 618.82
#2008-10-09| 618.09
#2008-10-10| 549.36
#2008-10-13| 565.68
#2008-10-14| 595.38
#2008-10-15| 550.51
#2008-10-16| 503.70
#2008-10-17| 495.58
#2008-10-20| 491.58
#2008-10-21| 480.11
#2008-10-22| 437.91
#2008-10-23| 419.42
#2008-10-24| 395.12
#2008-10-27| 390.17
#2008-10-28| 407.30
#2008-10-29| 437.68
#2008-10-30| 444.93
#2008-10-31| 455.98
#2008-11-03| 461.22
#2008-11-04| 490.34
#2008-11-05| 489.26
#2008-11-06| 457.71
#2008-11-07| 451.38
#2008-11-10| 451.08
#2008-11-11| 422.52
#2008-11-12| 409.31
#2008-11-13| 401.04
#2008-11-14| 412.92
#2008-11-17| 390.61
#2008-11-18| 381.64
#2008-11-19| 370.76
#2008-11-20| 346.19
#2008-11-21| 352.94
#2008-11-24| 386.86
#2008-11-25| 395.63
#2008-11-26| 397.34
#2008-11-27| .
#2008-11-28| 405.08
#2008-12-01| 386.31
#2008-12-02| 387.11
#2008-12-03| 393.17
#2008-12-04| 399.73
#2008-12-05| 390.43
#2008-12-08| 408.06
#2008-12-09| 406.39
#2008-12-10| 404.14
#2008-12-11| 413.93
#2008-12-12| 405.39
#2008-12-15| 410.83
#2008-12-16| 407.41
#2008-12-17| 416.84
#2008-12-18| 419.47
#2008-12-19| 407.36
#2008-12-22| 404.96
#2008-12-23| 405.78
#2008-12-24| 406.91
#2008-12-25| .
#2008-12-26| 406.43
#2008-12-29| 407.30
#2008-12-30| 407.50
#2008-12-31| 403.66
#2009-01-01| .
#2009-01-02| 409.51
#2009-01-05| 418.67
#2009-01-06| 429.91
#2009-01-07| 423.87
#2009-01-08| 409.47
#2009-01-09| 407.27
#2009-01-12| 395.63
#2009-01-13| 388.01
#2009-01-14| 374.98
#2009-01-15| 368.39
#2009-01-16| 371.75
#2009-01-19| .
#2009-01-20| 348.42
#2009-01-21| 347.25
#2009-01-22| 343.85
#2009-01-23| 336.39
#2009-01-26| 354.18
#2009-01-27| 349.79
#2009-01-28| 357.83
#2009-01-29| 349.17
#2009-01-30| 340.29
#2009-02-02| 332.24
#2009-02-03| 329.30
#2009-02-04| 332.12
#2009-02-05| 330.08
#2009-02-06| 341.82
#2009-02-09| 357.04
#2009-02-10| 354.79
#2009-02-11| 345.09
#2009-02-12| 337.71
#2009-02-13| 344.10
#2009-02-16| .
#2009-02-17| 312.47
#2009-02-18| 309.81
#2009-02-19| 320.06
#2009-02-20| 310.07
#2009-02-23| 316.38
#2009-02-24| 313.34
#2009-02-25| 314.76
#2009-02-26| 317.83
#2009-02-27| 314.10
#2009-03-02| 306.18
#2009-03-03| 308.18
#2009-03-04| 312.94
#2009-03-05| 308.67
#2009-03-06| 311.11
#2009-03-09| 309.23
#2009-03-10| 319.04
#2009-03-11| 320.77
#2009-03-12| 326.42
#2009-03-13| 328.75
#2009-03-16| 336.27
#2009-03-17| 331.01
#2009-03-18| 333.29
#2009-03-19| 347.10
#2009-03-20| 350.86
#2009-03-23| 363.41
#2009-03-24| 363.29
#2009-03-25| 373.39
#2009-03-26| 371.92
#2009-03-27| 365.34
#2009-03-30| 350.95
#2009-03-31| 365.55
#2009-04-01| 374.52
#2009-04-02| 402.52
#2009-04-03| 405.81
#2009-04-06| 410.04
#2009-04-07| 405.40
#2009-04-08| 419.23
#2009-04-09| 443.20
#2009-04-10| .
#2009-04-13| 448.49
#2009-04-14| 460.25
#2009-04-15| 457.44
#2009-04-16| 461.26
#2009-04-17| 461.03
#2009-04-20| 434.06
#2009-04-21| 434.10
#2009-04-22| 448.57
#2009-04-23| 452.25
#2009-04-24| 465.03
#2009-04-27| 452.68
#2009-04-28| 449.23
#2009-04-29| 478.92
#2009-04-30| 490.51
#2009-05-01| 493.61
#2009-05-04| 515.21
#2009-05-05| 519.11
#2009-05-06| 534.25
#2009-05-07| 537.27
#2009-05-08| 544.58
#2009-05-11| 542.87
#2009-05-12| 560.45
#2009-05-13| 543.75
#2009-05-14| 538.04
#2009-05-15| 543.87
#2009-05-18| 553.39
#2009-05-19| 566.24
#2009-05-20| 587.75
#2009-05-21| 564.32
#2009-05-22| 572.45
#2009-05-25| .
#2009-05-26| 568.33
#2009-05-27| 574.61
#2009-05-28| 573.00
#2009-05-29| 583.79
#2009-06-01| 620.22
#2009-06-02| 636.02
#2009-06-03| 621.80
#2009-06-04| 620.12
#2009-06-05| 625.63
#2009-06-08| 615.00
#2009-06-09| 633.32
#2009-06-10| 646.99
#2009-06-11| 652.83
#2009-06-12| 652.92
#2009-06-15| 629.31
#2009-06-16| 634.79
#2009-06-17| 620.25
#2009-06-18| 621.03
#2009-06-19| 626.98
#2009-06-22| 592.24
#2009-06-23| 588.77
#2009-06-24| 616.12
#2009-06-25| 610.95
#2009-06-26| 620.18
#2009-06-29| 621.25
#2009-06-30| 624.91
#2009-07-01| 638.14
#2009-07-02| 628.94
#2009-07-03| .
#2009-07-06| 614.07
#2009-07-07| 615.45
#2009-07-08| 599.68
#2009-07-09| 603.97
#2009-07-10| 587.54
#2009-07-13| 589.91
#2009-07-14| 604.18
#2009-07-15| 629.99
#2009-07-16| 631.26
#2009-07-17| 636.05
#2009-07-20| 657.67
#2009-07-21| 664.68
#2009-07-22| 661.07
#2009-07-23| 682.16
#2009-07-24| 690.45
#2009-07-27| 702.22
#2009-07-28| 697.65
#2009-07-29| 694.24
#2009-07-30| 721.54
#2009-07-31| 730.10
#2009-08-03| 763.21
#2009-08-04| 760.25
#2009-08-05| 750.69
#2009-08-06| 751.05
#2009-08-07| 756.02
#2009-08-10| 758.03
#2009-08-11| 736.13
#2009-08-12| 740.33
#2009-08-13| 765.12
#2009-08-14| 755.99
#2009-08-17| 730.61
#2009-08-18| 743.25
#2009-08-19| 754.31
#2009-08-20| 775.44
#2009-08-21| 802.29
#2009-08-24| 816.75
#2009-08-25| 828.36
#2009-08-26| 805.88
#2009-08-27| 801.14
#2009-08-28| 821.17
#2009-08-31| 814.02
#2009-09-01| 797.66
#2009-09-02| 766.27
#2009-09-03| 777.87
#2009-09-04| 783.03
#2009-09-07| .
#2009-09-08| 812.78
#2009-09-09| 818.73
#2009-09-10| 818.77
#2009-09-11| 841.50
#2009-09-14| 836.09
#2009-09-15| 841.97
#2009-09-16| 860.94
#2009-09-17| 868.07
#2009-09-18| 879.68
#2009-09-21| 861.35
#2009-09-22| 888.43
#2009-09-23| 893.28
#2009-09-24| 886.13
#2009-09-25| 883.94
#2009-09-28| 889.48
#2009-09-29| 892.48
#2009-09-30| 890.44
#2009-10-01| 895.23
#2009-10-02| 878.88
#2009-10-05| 889.10
#2009-10-06| 915.43
#2009-10-07| 905.85
#2009-10-08| 916.20
#2009-10-09| 917.12
#2009-10-12| 931.38
#2009-10-13| 925.31
#2009-10-14| 942.53
#2009-10-15| 941.18
#2009-10-16| 922.72
#2009-10-19| 939.89
#2009-10-20| 950.51
#2009-10-21| 953.91
#2009-10-22| 948.64
#2009-10-23| 960.64
#2009-10-26| 954.33
#2009-10-27| 929.90
#2009-10-28| 894.46
#2009-10-29| 907.18
#2009-10-30| 889.05
#2009-11-02| 883.95
#2009-11-03| 855.48
#2009-11-04| 875.13
#2009-11-05| 890.24
#2009-11-06| 889.38
#2009-11-09| 921.98
#2009-11-10| 926.57
#2009-11-11| 934.50
#2009-11-12| 931.37
#2009-11-13| 929.23
#2009-11-16| 948.40
#2009-11-17| 935.72
#2009-11-18| 934.71
#2009-11-19| 919.73
#2009-11-20| 910.22
#2009-11-23| 929.56
#2009-11-24| 926.02
#2009-11-25| 927.25
#2009-11-26| .
#2009-11-27| 898.52
#2009-11-30| 898.24
#2009-12-01| 923.82
#2009-12-02| 931.89
#2009-12-03| 947.08
#2009-12-04| 953.57
#2009-12-07| 945.21
#2009-12-08| 923.59
#2009-12-09| 918.26
#2009-12-10| 925.39
#2009-12-11| 927.45
#2009-12-14| 937.90
#2009-12-15| 931.83
#2009-12-16| 938.16
#2009-12-17| 918.54
#2009-12-18| 917.34
#2009-12-21| 930.52
#2009-12-22| 929.23
#2009-12-23| 935.80
#2009-12-24| 942.25
#2009-12-25| .
#2009-12-28| 944.02
#2009-12-29| 949.78
#2009-12-30| 947.67
#2009-12-31| 956.38
#2010-01-01| .
#2010-01-04| 977.56
#2010-01-05| 986.45
#2010-01-06| 991.51
#2010-01-07| 988.71
#2010-01-08| 996.42
#2010-01-11|1017.53
#2010-01-12|1013.73
#2010-01-13|1022.27
#2010-01-14|1031.60
#2010-01-15|1029.25
#2010-01-18| .
#2010-01-19|1041.19
#2010-01-20|1026.96
#2010-01-21|1013.06
#2010-01-22| 987.08
#2010-01-25| 992.23
#2010-01-26| 978.64
#2010-01-27| 979.69
#2010-01-28| 991.71
#2010-01-29|1000.45
#2010-02-01|1012.01
#2010-02-02|1019.64
#2010-02-03|1022.92
#2010-02-04| 980.89
#2010-02-05| 941.65
#2010-02-08| 926.44
#2010-02-09| 941.57
#2010-02-10| 944.25
#2010-02-11| 951.17
#2010-02-12| 952.35
#2010-02-15| .
#2010-02-16| 979.84
#2010-02-17| 994.07
#2010-02-18| 982.82
#2010-02-19| 980.90
#2010-02-22| 980.79
#2010-02-23| 967.52
#2010-02-24| 954.29
#2010-02-25| 939.19
#2010-02-26| 969.87
#2010-03-01| 982.02
#2010-03-02| 994.86
#2010-03-03|1012.35
#2010-03-04|1009.93
#2010-03-05|1029.43
#2010-03-08|1039.35
#2010-03-09|1037.68
#2010-03-10|1048.54
#2010-03-11|1046.17
#2010-03-12|1059.54
#2010-03-15|1050.13
#2010-03-16|1079.15
#2010-03-17|1095.31
#2010-03-18|1077.64
#2010-03-19|1069.26
#2010-03-22|1067.51
#2010-03-23|1075.77
#2010-03-24|1065.49
#2010-03-25|1080.43
#2010-03-26|1078.43
#2010-03-29|1093.83
#2010-03-30|1100.40
#2010-03-31|1111.68
#2010-04-01|1134.14
#2010-04-02| .
#2010-04-05|1148.67
#2010-04-06|1148.35
#2010-04-07|1140.69
#2010-04-08|1133.29
#2010-04-09|1156.90
#2010-04-12|1168.10
#2010-04-13|1162.88
#2010-04-14|1183.70
#2010-04-15|1181.35
#2010-04-16|1163.39
#2010-04-19|1134.53
#2010-04-20|1153.11
#2010-04-21|1153.82
#2010-04-22|1136.64
#2010-04-23|1148.54
#2010-04-26|1167.62
#2010-04-27|1149.27
#2010-04-28|1123.98
#2010-04-29|1148.18
#2010-04-30|1142.21
#2010-05-03|1132.25
#2010-05-04|1087.28
#2010-05-05|1040.70
#2010-05-06|1015.06
#2010-05-07| 954.19
#2010-05-10|1028.94
#2010-05-11|1018.07
#2010-05-12|1048.12
#2010-05-13|1046.87
#2010-05-14|1006.45
#2010-05-17| 997.95
#2010-05-18|1015.25
#2010-05-19| 975.69
#2010-05-20| 929.22
#2010-05-21| 940.92
#2010-05-24| 947.90
#2010-05-25| 898.85
#2010-05-26| 938.53
#2010-05-27| 961.32
#2010-05-28| 970.92
#2010-05-31| .
#2010-06-01| 960.71
#2010-06-02| 960.53
#2010-06-03| 967.77
#2010-06-04| 936.23
#2010-06-07| 920.60
#2010-06-08| 918.26
#2010-06-09| 933.73
#2010-06-10| 944.04
#2010-06-11| 942.44
#2010-06-14| 956.15
#2010-06-15| 965.68
#2010-06-16| 964.85
#2010-06-17| 967.93
#2010-06-18| 974.24
#2010-06-21| 982.70
#2010-06-22| 972.27
#2010-06-23| 957.07
#2010-06-24| 951.42
#2010-06-25| 950.29
#2010-06-28| 954.57
#2010-06-29| 926.33
#2010-06-30| 928.65
#2010-07-01| 918.97
#2010-07-02| 937.61
#2010-07-05| .
#2010-07-06| 960.13
#2010-07-07| 956.22
#2010-07-08| 969.09
#2010-07-09| 971.70
#2010-07-12| 976.57
#2010-07-13| 987.49
#2010-07-14| 993.23
#2010-07-15| 994.64
#2010-07-16| 991.63
#2010-07-19| 990.70
#2010-07-20| 984.66
#2010-07-21|1001.76
#2010-07-22|1016.66
#2010-07-23|1011.08
#2010-07-26|1026.68
#2010-07-27|1035.67
#2010-07-28|1037.50
#2010-07-29|1049.28
#2010-07-30|1041.06
#2010-08-02|1071.72
#2010-08-03|1069.79
#2010-08-04|1070.83
#2010-08-05|1067.60
#2010-08-06|1075.74
#2010-08-09|1076.85
#2010-08-10|1058.97
#2010-08-11|1030.62
#2010-08-12|1031.89
#2010-08-13|1033.19
#2010-08-16|1043.16
#2010-08-17|1053.63
#2010-08-18|1054.26
#2010-08-19|1050.40
#2010-08-20|1034.35
#2010-08-23|1030.42
#2010-08-24|1018.22
#2010-08-25|1016.48
#2010-08-26|1034.48
#2010-08-27|1037.05
#2010-08-30|1037.55
#2010-08-31|1041.77
#2010-09-01|1060.44
#2010-09-02|1068.04
#2010-09-03|1083.73
#2010-09-06| .
#2010-09-07|1070.45
#2010-09-08|1076.24
#2010-09-09|1082.52
#2010-09-10|1084.77
#2010-09-13|1113.21
#2010-09-14|1117.87
#2010-09-15|1119.86
#2010-09-16|1118.21
#2010-09-17|1117.84
#2010-09-20|1130.00
#2010-09-21|1132.58
#2010-09-22|1141.16
#2010-09-23|1137.07
#2010-09-24|1156.20
#2010-09-27|1160.11
#2010-09-28|1164.34
#2010-09-29|1172.09
#2010-09-30|1181.71
#2010-10-01|1188.04
#2010-10-04|1186.19
#2010-10-05|1208.16
#2010-10-06|1219.05
#2010-10-07|1214.26
#2010-10-08|1218.21
#2010-10-11|1232.01
#2010-10-12|1227.49
#2010-10-13|1255.23
#2010-10-14|1259.78
#2010-10-15|1254.25
#2010-10-18|1255.28
#2010-10-19|1225.90
#2010-10-20|1237.67
#2010-10-21|1247.52
#2010-10-22|1245.22
#2010-10-25|1271.29
#2010-10-26|1261.37
#2010-10-27|1230.79
#2010-10-28|1242.73
#2010-10-29|1244.56
#2010-11-01|1247.22
#2010-11-02|1253.76
#2010-11-03|1257.24
#2010-11-04|1291.36
#2010-11-05|1285.59
#2010-11-08|1278.07
#2010-11-09|1295.72
#2010-11-10|1272.84
#2010-11-11|1266.61
#2010-11-12|1262.12
#2010-11-15|1252.68
#2010-11-16|1232.43
#2010-11-17|1233.18
#2010-11-18|1243.49
#2010-11-19|1242.83
#2010-11-22|1235.15
#2010-11-23|1196.39
#2010-11-24|1201.92
#2010-11-25| .
#2010-11-26|1179.56
#2010-11-29|1148.37
#2010-11-30|1162.10
#2010-12-01|1183.99
#2010-12-02|1204.24
#2010-12-03|1224.07
#2010-12-06|1224.52
#2010-12-07|1230.99
#2010-12-08|1218.16
#2010-12-09|1209.51
#2010-12-10|1212.57
#2010-12-13|1236.37
#2010-12-14|1232.43
#2010-12-15|1236.04
#2010-12-16|1223.46
#2010-12-17|1213.56
#2010-12-20|1198.38
#2010-12-21|1213.04
#2010-12-22|1219.69
#2010-12-23|1231.78
#2010-12-24| .
#2010-12-27|1232.73
#2010-12-28|1227.14
#2010-12-29|1230.23
#2010-12-30|1239.12
#2010-12-31|1242.98
#2011-01-03|1250.82
#2011-01-04|1265.81
#2011-01-05|1265.58
#2011-01-06|1267.46
#2011-01-07|1257.66
#2011-01-10|1241.19
#2011-01-11|1256.06
#2011-01-12|1281.72
#2011-01-13|1299.18
#2011-01-14|1302.59
#2011-01-17| .
#2011-01-18|1313.85
#2011-01-19|1314.14
#2011-01-20|1279.03
#2011-01-21|1302.02
#2011-01-24|1300.32
#2011-01-25|1301.06
#2011-01-26|1305.02
#2011-01-27|1297.15
#2011-01-28|1256.92
#2011-01-31|1254.20
#2011-02-01|1284.45
#2011-02-02|1288.86
#2011-02-03|1263.97
#2011-02-04|1272.67
#2011-02-07|1281.89
#2011-02-08|1291.28
#2011-02-09|1281.42
#2011-02-10|1264.89
#2011-02-11|1270.16
#2011-02-14|1256.18
#2011-02-15|1262.67
#2011-02-16|1275.49
#2011-02-17|1275.58
#2011-02-18|1275.16
#2011-02-21| .
#2011-02-22|1248.89
#2011-02-23|1231.12
#2011-02-24|1201.76
#2011-02-25|1222.09
#2011-02-28|1234.50
#2011-03-01|1212.66
#2011-03-02|1212.78
#2011-03-03|1237.47
#2011-03-04|1244.47
#2011-03-07|1244.74
#2011-03-08|1250.05
#2011-03-09|1255.47
#2011-03-10|1239.33
#2011-03-11|1231.03
#2011-03-14|1239.61
#2011-03-15|1209.86
#2011-03-16|1202.51
#2011-03-17|1215.91
#2011-03-18|1226.59
#2011-03-21|1243.79
#2011-03-22|1253.06
#2011-03-23|1252.10
#2011-03-24|1269.79
#2011-03-25|1273.83
#2011-03-28|1272.87
#2011-03-29|1269.42
#2011-03-30|1277.33
#2011-03-31|1289.72
#2011-04-01|1300.72
#2011-04-04|1312.02
#2011-04-05|1315.85
#2011-04-06|1342.37
#2011-04-07|1346.76
#2011-04-08|1346.90
#2011-04-11|1343.24
#2011-04-12|1330.78
#2011-04-13|1340.63
#2011-04-14|1330.09
#2011-04-15|1340.15
#2011-04-18|1283.97
#2011-04-19|1311.62
#2011-04-20|1336.86
#2011-04-21|1344.69
#2011-04-22| .
#2011-04-25|1349.91
#2011-04-26|1350.80
#2011-04-27|1344.37
#2011-04-28|1358.50
#2011-04-29|1366.95
#2011-05-02|1373.51
#2011-05-03|1360.14
#2011-05-04|1349.41
#2011-05-05|1329.93
#2011-05-06|1329.54
#2011-05-09|1312.26
#2011-05-10|1310.11
#2011-05-11|1295.72
#2011-05-12|1286.24
#2011-05-13|1269.16
#2011-05-16|1264.78
#2011-05-17|1255.99
#2011-05-18|1258.30
#2011-05-19|1265.26
#2011-05-20|1254.37
#2011-05-23|1223.93
#2011-05-24|1246.94
#2011-05-25|1240.71
#2011-05-26|1244.18
#2011-05-27|1250.34
#2011-05-30| .
#2011-05-31|1273.43
#2011-06-01|1274.29
#2011-06-02|1271.34
#2011-06-03|1277.99
#2011-06-06|1278.05
#2011-06-07|1290.60
#2011-06-08|1282.23
#2011-06-09|1280.67
#2011-06-10|1268.78
#2011-06-13|1270.15
#2011-06-14|1267.22
#2011-06-15|1244.48
#2011-06-16|1223.87
#2011-06-17|1242.19
#2011-06-20|1228.64
#2011-06-21|1234.84
#2011-06-22|1232.28
#2011-06-23|1203.43
#2011-06-24|1211.64
#2011-06-27|1204.32
#2011-06-28|1210.79
#2011-06-29|1223.92
#2011-06-30|1235.51
#2011-07-01|1242.37
#2011-07-04| .
#2011-07-05|1249.64
#2011-07-06|1236.84
#2011-07-07|1260.91
#2011-07-08|1244.61
#2011-07-11|1214.32
#2011-07-12|1203.65
#2011-07-13|1220.16
#2011-07-14|1215.64
#2011-07-15|1210.50
#2011-07-18|1191.68
#2011-07-19|1197.84
#2011-07-20|1197.07
#2011-07-21|1196.96
#2011-07-22|1185.67
#2011-07-25|1177.10
#2011-07-26|1193.23
#2011-07-27|1189.12
#2011-07-28|1197.22
#2011-07-29|1193.90
#2011-08-01|1182.81
#2011-08-02|1166.24
#2011-08-03|1133.32
#2011-08-04|1089.21
#2011-08-05|1041.60
#2011-08-08| 951.73
#2011-08-09| 920.48
#2011-08-10| 892.25
#2011-08-11| 908.93
#2011-08-12| 933.08
#2011-08-15| 968.67
#2011-08-16| 973.79
#2011-08-17| 992.25
#2011-08-18| 928.36
#2011-08-19| 932.96
#2011-08-22| 935.72
#2011-08-23| 935.91
#2011-08-24| 941.25
#2011-08-25| 938.71
#2011-08-26| 941.71
#2011-08-29| 972.23
#2011-08-30| 975.60
#2011-08-31| 994.91
#2011-09-01| 979.36
#2011-09-02| 963.31
#2011-09-05| .
#2011-09-06| 928.99
#2011-09-07| 948.54
#2011-09-08| 954.70
#2011-09-09| 918.70
#2011-09-12| 892.92
#2011-09-13| 906.41
#2011-09-14| 896.68
#2011-09-15| 915.72
#2011-09-16| 921.50
#2011-09-19| 893.99
#2011-09-20| 921.38
#2011-09-21| 913.79
#2011-09-22| 854.22
#2011-09-23| 840.63
#2011-09-26| 836.32
#2011-09-27| 864.23
#2011-09-28| 853.92
#2011-09-29| 863.28
#2011-09-30| 848.72
#2011-10-03| 828.75
#2011-10-04| 794.18
#2011-10-05| 809.90
#2011-10-06| 829.31
#2011-10-07| 841.99
#2011-10-10| 869.25
#2011-10-11| 867.08
#2011-10-12| 897.00
#2011-10-13| 885.98
#2011-10-14| 902.36
#2011-10-17| 887.44
#2011-10-18| 885.20
#2011-10-19| 890.29
#2011-10-20| 869.85
#2011-10-21| 893.70
#2011-10-24| 915.06
#2011-10-25| 914.11
#2011-10-26| 915.86
#2011-10-27| 957.72
#2011-10-28| 964.05
#2011-10-31| 942.24
#2011-11-01| 899.63
#2011-11-02| 915.29
#2011-11-03| 920.01
#2011-11-04| 918.02
#2011-11-07| 917.89
#2011-11-08| 925.69
#2011-11-09| 897.61
#2011-11-10| 894.96
#2011-11-11| 908.84
#2011-11-14| 905.45
#2011-11-15| 898.27
#2011-11-16| 897.27
#2011-11-17| 888.23
#2011-11-18| 876.71
#2011-11-21| 841.78
#2011-11-22| 840.03
#2011-11-23| 818.84
#2011-11-24| .
#2011-11-25| 806.25
#2011-11-28| 827.34
#2011-11-29| 823.11
#2011-11-30| 861.44
#2011-12-01| 865.73
#2011-12-02| 868.18
#2011-12-05| 875.14
#2011-12-06| 852.80
#2011-12-07| 854.93
#2011-12-08| 839.12
#2011-12-09| 832.33
#2011-12-12| 810.76
#2011-12-13| 805.85
#2011-12-14| 788.27
#2011-12-15| 793.94
#2011-12-16| 792.08
#2011-12-19| 779.80
#2011-12-20| 792.16
#2011-12-21| 795.36
#2011-12-22| 793.46
#2011-12-23| 793.81
#2011-12-26| .
#2011-12-27| 795.77
#2011-12-28| 784.57
#2011-12-29| 781.47
#2011-12-30| 785.74
#2012-01-02| .
#2012-01-03| 802.21
#2012-01-04| 790.04
#2012-01-05| 780.17
#2012-01-06| 777.29
#2012-01-09| 777.13
#2012-01-10| 792.98
#2012-01-11| 793.86
#2012-01-12| 808.27
#2012-01-13| 797.54
#2012-01-16| .
#2012-01-17| 827.89
#2012-01-18| 838.18
#2012-01-19| 850.07
#2012-01-20| 849.78
#2012-01-23| 869.33
#2012-01-24| 864.58
#2012-01-25| 871.92
#2012-01-26| 906.07
#2012-01-27| 908.11
#2012-01-30| 903.58
#2012-01-31| 918.75
#2012-02-01| 944.38
#2012-02-02| 948.02
#2012-02-03| 955.79
#2012-02-06| 955.54
#2012-02-07| 968.42
#2012-02-08| 980.65
#2012-02-09| 969.80
#2012-02-10| 952.71
#2012-02-13| 970.86
#2012-02-14| 964.98
#2012-02-15| 969.12
#2012-02-16| 965.60
#2012-02-17| 985.60
#2012-02-20| .
#2012-02-21| 990.38
#2012-02-22| 983.60
#2012-02-23| 983.51
#2012-02-24|1001.76
#2012-02-27| 993.76
#2012-02-28|1006.11
#2012-02-29|1011.13
#2012-03-01|1007.35
#2012-03-02|1002.21
#2012-03-05| 996.14
#2012-03-06| 962.50
#2012-03-07| 973.18
#2012-03-08| 992.31
#2012-03-09| 988.90
#2012-03-12| 982.64
#2012-03-13| 990.44
#2012-03-14| 992.17
#2012-03-15|1004.38
#2012-03-16|1010.30
#2012-03-19|1013.17
#2012-03-20|1002.42
#2012-03-21| 998.97
#2012-03-22| 987.25
#2012-03-23| 995.53
#2012-03-26|1018.27
#2012-03-27|1019.50
#2012-03-28|1007.86
#2012-03-29| 996.17
#2012-03-30|1008.50
#2012-04-02|1012.31
#2012-04-03|1020.45
#2012-04-04| 992.89
#2012-04-05| 992.12
#2012-04-06| .
#2012-04-09| 980.82
#2012-04-10| 965.15
#2012-04-11| 972.80
#2012-04-12| 984.71
#2012-04-13| 977.59
#2012-04-16| 971.81
#2012-04-17| 979.57
#2012-04-18| 976.82
#2012-04-19| 976.20
#2012-04-20| 979.31
#2012-04-23| 958.25
#2012-04-24| 967.90
#2012-04-25| 973.92
#2012-04-26| 980.11
#2012-04-27| 985.30
#2012-04-30| 984.15
#2012-05-01| 986.30
#2012-05-02| 974.90
#2012-05-03| 971.94
#2012-05-04| 956.22
#2012-05-07| 947.27
#2012-05-08| 942.45
#2012-05-09| 925.67
#2012-05-10| 936.73
#2012-05-11| 929.91
#2012-05-14| 891.17
#2012-05-15| 878.40
#2012-05-16| 873.96
#2012-05-17| 854.03
#2012-05-18| 847.49
#2012-05-21| 854.49
#2012-05-22| 859.79
#2012-05-23| 826.42
#2012-05-24| 823.98
#2012-05-25| 822.34
#2012-05-28| .
#2012-05-29| 835.41
#2012-05-30| 812.39
#2012-05-31| 807.10
#2012-06-01| 796.66
#2012-06-04| 805.95
#2012-06-05| 808.89
#2012-06-06| 824.68
#2012-06-07| 837.45
#2012-06-08| 833.41
#2012-06-11| 839.01
#2012-06-12| 836.66
#2012-06-13| 849.91
#2012-06-14| 844.38
#2012-06-15| 854.68
#2012-06-18| 855.35
#2012-06-19| 876.68
#2012-06-20| 872.58
#2012-06-21| 862.48
#2012-06-22| 854.44
#2012-06-25| 841.95
#2012-06-26| 849.00
#2012-06-27| 855.02
#2012-06-28| 841.82
#2012-06-29| 876.13
#2012-07-02| 876.36
#2012-07-03| 889.58
#2012-07-04| .
#2012-07-05| 876.34
#2012-07-06| 870.25
#2012-07-09| 867.26
#2012-07-10| 872.08
#2012-07-11| 872.49
#2012-07-12| 859.00
#2012-07-13| 872.42
#2012-07-16| 872.62
#2012-07-17| 873.92
#2012-07-18| 879.24
#2012-07-19| 884.19
#2012-07-20| 872.78
#2012-07-23| 844.68
#2012-07-24| 846.84
#2012-07-25| 853.90
#2012-07-26| 874.76
#2012-07-27| 885.57
#2012-07-30| 886.89
#2012-07-31| 887.17
#2012-08-01| 884.52
#2012-08-02| 871.86
#2012-08-03| 895.60
#2012-08-06| 909.06
#2012-08-07| 907.35
#2012-08-08| 906.10
#2012-08-09| 906.74
#2012-08-10| 902.18
#2012-08-13| 900.04
#2012-08-14| 894.01
#2012-08-15| 889.98
#2012-08-16| 896.55
#2012-08-17| 894.79
#2012-08-20| 895.19
#2012-08-21| 908.81
#2012-08-22| 906.62
#2012-08-23| 909.54
#2012-08-24| 904.33
#2012-08-27| 903.59
#2012-08-28| 901.46
#2012-08-29| 890.13
#2012-08-30| 881.83
#2012-08-31| 893.47
#2012-09-03| .
#2012-09-04| 889.31
#2012-09-05| 890.50
#2012-09-06| 908.05
#2012-09-07| 923.42
#2012-09-10| 924.47
#2012-09-11| 930.82
#2012-09-12| 929.85
#2012-09-13| 925.73
#2012-09-14| 962.63
#2012-09-17| 960.32
#2012-09-18| 955.75
#2012-09-19| 949.40
#2012-09-20| 942.11
#2012-09-21| 949.14
#2012-09-24| 940.68
#2012-09-25| 950.49
#2012-09-26| 929.45
#2012-09-27| 939.83
#2012-09-28| 937.68
#2012-10-01| 955.03
#2012-10-02| 960.79
#2012-10-03| 953.49
#2012-10-04| 953.47
#2012-10-05| 964.04
#2012-10-08| 952.60
#2012-10-09| 949.63
#2012-10-10| 949.02
#2012-10-11| 952.89
#2012-10-12| 949.64
#2012-10-15| 951.52
#2012-10-16| 966.93
#2012-10-17| 970.18
#2012-10-18| 974.27
#2012-10-19| 963.89
#2012-10-22| 965.66
#2012-10-23| 951.14
#2012-10-24| 951.27
#2012-10-25| 952.64
#2012-10-26| 949.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.30
#2012-11-01| 960.28
#2012-11-02| 951.84
#2012-11-05| 958.14
#2012-11-06| 964.56
#2012-11-07| 955.04
#2012-11-08| 948.39
#2012-11-09| 941.67
#2012-11-12| 938.17
#2012-11-13| 936.43
#2012-11-14| 936.55
#2012-11-15| 944.67
#2012-11-16| 943.07
#2012-11-19| 956.16
#2012-11-20| 964.71
#2012-11-21| 969.44
#2012-11-22| .
#2012-11-23| 980.13
#2012-11-26| 990.75
#2012-11-27| 990.29
#2012-11-28| 988.85
#2012-11-29| 997.88
#2012-11-30|1000.00
#2012-12-03|1013.98
#2012-12-04|1019.59
#2012-12-05|1026.96
#2012-12-06|1028.43
#2012-12-07|1030.03
#2012-12-10|1038.54
#2012-12-11|1051.35
#2012-12-12|1054.20
#2012-12-13|1051.08
#2012-12-14|1054.33
#2012-12-17|1058.25
#2012-12-18|1068.42
#2012-12-19|1075.87
#2012-12-20|1077.94
#2012-12-21|1067.04
#2012-12-24|1069.75
#2012-12-25|1073.27
#2012-12-26|1080.43
#2012-12-27|1084.98
#2012-12-28|1084.38
#2012-12-31|1082.10
#2013-01-01|1082.10
#2013-01-02|1103.79
#2013-01-03|1096.96
#2013-01-04|1086.45
#2013-01-07|1089.23
#2013-01-08|1090.71
#2013-01-09|1102.91
#2013-01-10|1115.49
#2013-01-11|1124.45
#2013-01-14|1131.78
#2013-01-15|1130.90
#2013-01-16|1136.61
#2013-01-17|1151.92
#2013-01-18|1145.89
#2013-01-21|1151.11
#2013-01-22|1146.12
#2013-01-23|1155.33
#2013-01-24|1160.49
#2013-01-25|1160.31
#2013-01-28|1125.76
#2013-01-29|1131.00
#2013-01-30|1118.34
#2013-01-31|1121.11
#2013-02-01|1142.47
#2013-02-04|1132.59
#2013-02-05|1122.67
#2013-02-06|1123.33
#2013-02-07|1105.68
#2013-02-08|1113.74
#2013-02-11|1105.39
#2013-02-12|1111.27
#2013-02-13|1120.69
#2013-02-14|1105.80
#2013-02-15|1107.42
#2013-02-18|1106.57
#2013-02-19|1105.24
#2013-02-20|1105.84
#2013-02-21|1074.07
#2013-02-22|1062.54
#2013-02-25|1071.48
#2013-02-26|1066.70
#2013-02-27|1076.86
#2013-02-28|1089.09
#2013-03-01|1091.32
#2013-03-04|1094.96
#2013-03-05|1106.51
#2013-03-06|1106.57
#2013-03-07|1103.04
#2013-03-08|1110.49
#2013-03-11|1113.83
#2013-03-12|1110.15
#2013-03-13|1098.91
#2013-03-14|1096.41
#2013-03-15|1099.83
#2013-03-18|1093.33
#2013-03-19|1077.58
#2013-03-20|1080.34
#2013-03-21|1077.43
#2013-03-22|1071.48
#2013-03-25|1060.86
#2013-03-26|1055.32
#2013-03-27|1052.65
#2013-03-28|1067.51
#2013-03-29|1072.79
#2013-04-01|1072.85
#2013-04-02|1075.83
#2013-04-03|1065.57
#2013-04-04|1060.14
#2013-04-05|1068.05
#2013-04-08|1078.59
#2013-04-09|1076.85
#2013-04-10|1074.50
#2013-04-11|1080.36
#2013-04-12|1071.24
#2013-04-15|1062.65
#2013-04-16|1059.29
#2013-04-17|1048.31
#2013-04-18|1038.82
#2013-04-19|1045.13
#2013-04-22|1037.49
#2013-04-23|1023.48
#2013-04-24|1034.99
#2013-04-25|1045.60
#2013-04-26|1045.69
#2013-04-29|1057.53
#2013-04-30|1061.40
#2013-05-01|1060.54
#2013-05-02|1060.08
#2013-05-03|1062.91
#2013-05-06|1071.44
#2013-05-07|1078.52
#2013-05-08|1088.52
#2013-05-09|1085.81
#2013-05-10|1077.44
#2013-05-13|1075.12
#2013-05-14|1085.42
#2013-05-15|1079.81
#2013-05-16|1083.36
#2013-05-17|1078.37
#2013-05-20|1079.93
#2013-05-21|1071.45
#2013-05-22|1088.88
#2013-05-23|1072.71
#2013-05-24|1088.44
#2013-05-27|1100.98
#2013-05-28|1098.46
#2013-05-29|1085.97
#2013-05-30|1078.21
#2013-05-31|1056.63
#2013-06-03|1004.52
#2013-06-04|1037.62
#2013-06-05|1030.81
#2013-06-06|1005.67
#2013-06-07|1045.03
#2013-06-10|1027.31
#2013-06-11|1027.34
#2013-06-12|1044.00
#2013-06-13|1047.17
#2013-06-14|1068.68
#2013-06-17|1062.79
#2013-06-18|1054.61
#2013-06-19|1062.81
#2013-06-20| 996.67
#2013-06-21| 981.23
#2013-06-24| 957.69
#2013-06-25| 969.24
#2013-06-26| 968.68
#2013-06-27| 971.78
#2013-06-28| 970.44
#2013-07-01| 983.90
#2013-07-02| 987.94
#2013-07-03| 975.08
#2013-07-04| 985.74
#2013-07-05| 967.12
#2013-07-08| 961.64
#2013-07-09| 954.80
#2013-07-10| 957.04
#2013-07-11| 975.99
#2013-07-12| 988.28
#2013-07-15|1004.75
#2013-07-16|1018.33
#2013-07-17|1021.84
#2013-07-18|1016.16
#2013-07-19|1015.10
#2013-07-22|1025.04
#2013-07-23|1027.84
#2013-07-24|1024.91
#2013-07-25|1013.37
#2013-07-26|1002.56
#2013-07-29|1008.87
#2013-07-30|1011.49
#2013-07-31|1002.21
#2013-08-01|1000.51
#2013-08-02|1024.47
#2013-08-05|1027.90
#2013-08-06|1031.64
#2013-08-07|1038.64
#2013-08-08|1053.42
#2013-08-09|1055.50
#2013-08-12|1062.08
#2013-08-13|1061.13
#2013-08-14|1071.97
#2013-08-15|1059.64
#2013-08-16|1066.44
#2013-08-19|1053.30
#2013-08-20|1047.48
#2013-08-21|1022.27
#2013-08-22|1009.91
#2013-08-23|1013.36
#2013-08-26|1010.56
#2013-08-27| 976.55
#2013-08-28| 958.95
#2013-08-29| 968.47
#2013-08-30| 966.23
#2013-09-02| 988.49
#2013-09-03| 967.06
#2013-09-04| 959.01
#2013-09-05| 934.77
#2013-09-06| 957.22
#2013-09-09| 982.46
#2013-09-10|1006.80
#2013-09-11|1012.06
#2013-09-12|1019.66
#2013-09-13|1008.14
#2013-09-16|1025.72
#2013-09-17|1025.31
#2013-09-18|1021.81
#2013-09-19|1062.30
#2013-09-20|1053.34
#2013-09-23|1045.33
#2013-09-24|1043.65
#2013-09-25|1054.24
#2013-09-26|1055.40
#2013-09-27|1057.34
#2013-09-30|1055.39
#2013-10-01|1063.97
#2013-10-02|1065.05
#2013-10-03|1074.67
#2013-10-04|1073.65
#2013-10-07|1072.00
#2013-10-08|1073.22
#2013-10-09|1068.78
#2013-10-10|1089.06
#2013-10-11|1092.66
#2013-10-14|1100.66
#2013-10-15|1102.84
#2013-10-16|1104.86
#2013-10-17|1117.30
#2013-10-18|1117.75
#2013-10-21|1133.85
#2013-10-22|1144.75
#2013-10-23|1138.94
#2013-10-24|1149.59
#2013-10-25|1150.92
#2013-10-28|1151.10
#2013-10-29|1152.20
#2013-10-30|1144.08
#2013-10-31|1118.88
#2013-11-01|1106.66
#2013-11-04|1120.71
#2013-11-05|1105.13
#2013-11-06|1108.32
#2013-11-07|1100.22
#2013-11-08|1081.20
#2013-11-11|1076.42
#2013-11-12|1076.82
#2013-11-13|1060.63
#2013-11-14|1079.26
#2013-11-15|1089.22
#2013-11-18|1104.68
#2013-11-19|1105.19
#2013-11-20|1106.91
#2013-11-21|1107.07
#2013-11-22|1118.83
#2013-11-25|1126.09
#2013-11-26|1112.05
#2013-11-27|1110.66
#2013-11-28|1109.26
#2013-11-29|1112.62
#2013-12-02|1096.38
#2013-12-03|1081.33
#2013-12-04|1071.11
#2013-12-05|1079.46
#2013-12-06|1092.14
#2013-12-09|1102.35
#2013-12-10|1102.50
#2013-12-11|1095.88
#2013-12-12|1078.93
#2013-12-13|1084.21
#2013-12-16|1082.88
#2013-12-17|1043.98
#2013-12-18|1046.41
#2013-12-19|1025.01
#2013-12-20|1029.56
#2013-12-23|1032.14
#2013-12-24|1038.24
#2013-12-25|1027.09
#2013-12-26|1015.04
#2013-12-27|1006.55
#2013-12-30|1031.09
#2013-12-31|1023.09
#2014-01-01|1023.09
#2014-01-02|1018.24
#2014-01-03|1008.00
#2014-01-06|1015.80
#2014-01-07|1010.23
#2014-01-08| 997.76
#2014-01-09| 981.98
#2014-01-10|1001.78
#2014-01-13|1001.01
#2014-01-14| 998.35
#2014-01-15| 999.02
#2014-01-16| 992.93
#2014-01-17| 983.70
#2014-01-20| 979.19
#2014-01-21| 981.08
#2014-01-22| 989.02
#2014-01-23| 986.24
#2014-01-24| 969.62
#2014-01-27| 967.56
#2014-01-28| 974.71
#2014-01-29| 960.64
#2014-01-30| 955.36
#2014-01-31| 946.79
#2014-02-03| 949.89
#2014-02-04| 957.99
#2014-02-05| 968.38
#2014-02-06| 987.70
#2014-02-07| 985.42
#2014-02-10| 984.63
#2014-02-11| 992.58
#2014-02-12| 994.72
#2014-02-13| 989.85
#2014-02-14|1000.30
#2014-02-17|1009.36
#2014-02-18|1000.90
#2014-02-19| 993.53
#2014-02-20| 984.35
#2014-02-21| 996.70
#2014-02-24|1005.94
#2014-02-25| 989.29
#2014-02-26| 968.05
#2014-02-27| 965.04
#2014-02-28| 979.43
#2014-03-03| 914.14
#2014-03-04| 944.30
#2014-03-05| 945.62
#2014-03-06| 953.93
#2014-03-07| 939.46
#2014-03-10| 928.03
#2014-03-11| 923.92
#2014-03-12| 909.07
#2014-03-13| 904.32
#2014-03-14| 888.31
#2014-03-17| 914.03
#2014-03-18| 923.72
#2014-03-19| 924.72
#2014-03-20| 923.01
#2014-03-21| 927.29
#2014-03-24| 915.49
#2014-03-25| 923.23
#2014-03-26| 948.78
#2014-03-27| 951.94
#2014-03-28| 950.90
#2014-03-31| 972.31
#2014-04-01| 980.00
#2014-04-02| 991.02
#2014-04-03| 994.31
#2014-04-04|1006.75
#2014-04-07| 995.76
#2014-04-08|1007.35
#2014-04-09|1002.08
#2014-04-10|1021.91
#2014-04-11|1012.28
#2014-04-14|1006.80
#2014-04-15| 989.40
#2014-04-16| 994.52
#2014-04-17|1009.34
#2014-04-18|1011.11
#2014-04-21|1011.15
#2014-04-22|1010.56
#2014-04-23|1008.32
#2014-04-24|1003.10
#2014-04-25| 997.02
#2014-04-28| 998.30
#2014-04-29|1009.04
#2014-04-30|1010.99
#2014-05-01|1014.36
#2014-05-02|1021.61
#2014-05-05|1014.01
#2014-05-06|1018.00
#2014-05-07|1023.66
#2014-05-08|1026.87
#2014-05-09|1015.65
#2014-05-12|1020.94
#2014-05-13|1022.10
#2014-05-14|1016.08
#2014-05-15|1006.29
#2014-05-16|1003.93
#2014-05-19|1010.01
#2014-05-20|1004.12
#2014-05-21|1013.52
#2014-05-22|1026.69
#2014-05-23|1030.85
#2014-05-26|1043.57
#2014-05-27|1034.07
#2014-05-28|1032.91
#2014-05-29|1047.27
#2014-05-30|1051.80
#2014-06-02|1054.55
#2014-06-03|1052.92
#2014-06-04|1053.49
#2014-06-05|1064.18
#2014-06-06|1087.55
#2014-06-09|1086.05
#2014-06-10|1087.33
#2014-06-11|1062.92
#2014-06-12|1068.49
#2014-06-13|1057.02
#2014-06-16|1044.46
#2014-06-17|1045.69
#2014-06-18|1054.09
#2014-06-19|1061.95
#2014-06-20|1049.41
#2014-06-23|1055.66
#2014-06-24|1060.40
#2014-06-25|1054.21
#2014-06-26|1050.33
#2014-06-27|1053.53
#2014-06-30|1060.41
#2014-07-01|1044.45
#2014-07-02|1043.11
#2014-07-03|1045.60
#2014-07-04|1044.98
#2014-07-07|1052.73
#2014-07-08|1049.92
#2014-07-09|1052.63
#2014-07-10|1040.88
#2014-07-11|1048.00
#2014-07-14|1053.03
#2014-07-15|1053.17
#2014-07-16|1055.51
#2014-07-17|1044.67
#2014-07-18|1041.77
#2014-07-21|1035.38
#2014-07-22|1044.68
#2014-07-23|1049.98
#2014-07-24|1048.29
#2014-07-25|1042.40
#2014-07-28|1035.37
#2014-07-29|1030.16
#2014-07-30|1019.34
#2014-07-31|1007.25
#2014-08-01|1011.68
#2014-08-04|1015.10
#2014-08-05|1001.71
#2014-08-06| 986.97
#2014-08-07| 978.88
#2014-08-08| 986.53
#2014-08-11| 994.64
#2014-08-12| 992.09
#2014-08-13| 997.45
#2014-08-14|1002.11
#2014-08-15| 992.34
#2014-08-18|1003.64
#2014-08-19|1013.69
#2014-08-20|1009.60
#2014-08-21|1010.80
#2014-08-22|1007.15
#2014-08-25|1008.18
#2014-08-26|1016.60
#2014-08-27|1016.87
#2014-08-28| 997.93
#2014-08-29| 997.77
#2014-09-01|1005.24
#2014-09-02|1001.96
#2014-09-03|1023.38
#2014-09-04|1024.63
#2014-09-05|1026.51
#2014-09-08|1022.45
#2014-09-09|1006.41
#2014-09-10|1006.83
#2014-09-11|1002.49
#2014-09-12| 993.97
#2014-09-15| 992.78
#2014-09-16| 992.78
#2014-09-17| 997.73
#2014-09-18| 985.21
#2014-09-19| 986.25
#2014-09-22| 978.48
#2014-09-23| 979.31
#2014-09-24| 978.99
#2014-09-25| 970.67
#2014-09-26| 960.93
#2014-09-29| 954.68
#2014-09-30| 953.42
#2014-10-01| 947.97
#2014-10-02| 944.00
#2014-10-03| 933.46
#2014-10-06| 947.86
#2014-10-07| 943.50
#2014-10-08| 931.77
#2014-10-09| 947.30
#2014-10-10| 926.48
#2014-10-13| 937.02
#2014-10-14| 932.85
#2014-10-15| 931.52
#2014-10-16| 925.00
#2014-10-17| 940.81
#2014-10-20| 946.15
#2014-10-21| 955.60
#2014-10-22| 953.67
#2014-10-23| 956.33
#2014-10-24| 962.60
#2014-10-27| 963.24
#2014-10-28| 973.63
#2014-10-29| 977.30
#2014-10-30| 979.72
#2014-10-31| 974.27
#2014-11-03| 964.53
#2014-11-04| 973.86
#2014-11-05| 960.88
#2014-11-06| 947.87
#2014-11-07| 943.98
#2014-11-10| 950.17
#2014-11-11| 947.00
#2014-11-12| 959.94
#2014-11-13| 957.86
#2014-11-14| 956.57
#2014-11-17| 959.92
#2014-11-18| 971.84
#2014-11-19| 972.29
#2014-11-20| 980.28
#2014-11-21| 984.68
#2014-11-24| 983.82
#2014-11-25| 987.53
#2014-11-26| 992.12
#2014-11-27| 993.28
#2014-11-28| 990.83
#2014-12-01| 984.68
#2014-12-02| 977.77
#2014-12-03| 976.19
#2014-12-04| 981.96
#2014-12-05| 974.58
#2014-12-08| 965.25
#2014-12-09| 962.33
#2014-12-10| 962.51
#2014-12-11| 955.15
#2014-12-12| 944.17
#2014-12-15| 915.58
#2014-12-16| 869.86
#2014-12-17| 891.18
#2014-12-18| 904.30
#2014-12-19| 903.84
#2014-12-22| 920.45
#2014-12-23| 910.71
#2014-12-24| 909.22
#2014-12-25| 911.24
#2014-12-26| 904.02
#2014-12-29| 901.13
#2014-12-30| 900.31
#2014-12-31| 888.66
#2015-01-01| 888.66
#2015-01-02| 885.82
#2015-01-05| 883.02
#2015-01-06| 884.43
#2015-01-07| 889.50
#2015-01-08| 911.40
#2015-01-09| 915.05
#2015-01-12| 911.83
#2015-01-13| 913.26
#2015-01-14| 907.07
#2015-01-15| 888.84
#2015-01-16| 871.68
#2015-01-19| 875.00
#2015-01-20| 873.86
#2015-01-21| 886.08
#2015-01-22| 894.65
#2015-01-23| 897.22
#2015-01-26| 891.52
#2015-01-27| 891.35
#2015-01-28| 885.35
#2015-01-29| 881.90
#2015-01-30| 879.62
#2015-02-02| 884.44
#2015-02-03| 890.51
#2015-02-04| 878.24
#2015-02-05| 883.46
#2015-02-06| 879.18
#2015-02-09| 872.54
#2015-02-10| 865.25
#2015-02-11| 862.20
#2015-02-12| 883.12
#2015-02-13| 893.96
#2015-02-16| 900.32
#2015-02-17| 896.04
#2015-02-18| 905.05
#2015-02-19| 907.31
#2015-02-20| 903.23
#2015-02-23| 900.63
#2015-02-24| 903.59
#2015-02-25| 901.94
#2015-02-26| 902.58
#2015-02-27| 903.85
#2015-03-02| 900.79
#2015-03-03| 893.42
#2015-03-04| 888.36
#2015-03-05| 891.53
#2015-03-06| 877.98
#2015-03-09| 883.29
#2015-03-10| 848.97
#2015-03-11| 848.22
#2015-03-12| 857.00
#2015-03-13| 835.53
#2015-03-16| 840.72
#2015-03-17| 846.42
#2015-03-18| 850.08
#2015-03-19| 861.99
#2015-03-20| 872.84
#2015-03-23| 888.42
#2015-03-24| 883.04
#2015-03-25| 888.38
#2015-03-26| 875.97
#2015-03-27| 867.40
#2015-03-30| 883.04
#2015-03-31| 880.73
#2015-04-01| 890.17
#2015-04-02| 900.64
#2015-04-03| 909.44
#2015-04-06| 919.26
#2015-04-07| 917.38
#2015-04-08| 924.72
#2015-04-09| 924.85
#2015-04-10| 923.63
#2015-04-13| 916.65
#2015-04-14| 925.03
#2015-04-15| 920.90
#2015-04-16| 935.78
#2015-04-17| 933.75
#2015-04-20| 940.63
#2015-04-21| 943.06
#2015-04-22| 942.17
#2015-04-23| 946.36
#2015-04-24| 946.69
#2015-04-27| 960.72
#2015-04-28| 967.62
#2015-04-29| 975.60
#2015-04-30| 965.96
#2015-05-01| 960.76
#2015-05-04| 966.73
#2015-05-05| 967.04
#2015-05-06| 977.94
#2015-05-07| 964.53
#2015-05-08| 968.36
#2015-05-11| 965.56
#2015-05-12| 974.18
#2015-05-13| 987.64
#2015-05-14| 992.11
#2015-05-15|1003.38
#2015-05-18|1003.04
#2015-05-19| 986.85
#2015-05-20| 983.57
#2015-05-21| 980.71
#2015-05-22| 971.96
#2015-05-25| 958.85
#2015-05-26| 942.40
#2015-05-27| 940.60
#2015-05-28| 933.25
#2015-05-29| 936.77
#2015-06-01| 925.36
#2015-06-02| 935.36
#2015-06-03| 936.67
#2015-06-04| 932.21
#2015-06-05| 913.75
#2015-06-08| 891.21
#2015-06-09| 897.97
#2015-06-10| 915.86
#2015-06-11| 910.43
#2015-06-12| 906.88
#2015-06-15| 900.56
#2015-06-16| 902.47
#2015-06-17| 898.02
#2015-06-18| 911.91
#2015-06-19| 907.49
#2015-06-22| 924.76
#2015-06-23| 915.14
#2015-06-24| 911.84
#2015-06-25| 912.33
#2015-06-26| 909.45
#2015-06-29| 888.29
#2015-06-30| 888.47
#2015-07-01| 891.27
#2015-07-02| 893.63
#2015-07-03| 886.89
#2015-07-06| 883.68
#2015-07-07| 864.58
#2015-07-08| 863.28
#2015-07-09| 873.44
#2015-07-10| 893.85
#2015-07-13| 899.59
#2015-07-14| 910.50
#2015-07-15| 907.04
#2015-07-16| 911.19
#2015-07-17| 910.36
#2015-07-20| 899.87
#2015-07-21| 907.89
#2015-07-22| 898.94
#2015-07-23| 887.45
#2015-07-24| 884.72
#2015-07-27| 876.72
#2015-07-28| 873.60
#2015-07-29| 881.72
#2015-07-30| 870.87
#2015-07-31| 885.99
#2015-08-03| 871.88
#2015-08-04| 869.45
#2015-08-05| 868.61
#2015-08-06| 861.95
#2015-08-07| 860.85
#2015-08-10| 858.72
#2015-08-11| 867.92
#2015-08-12| 867.59
#2015-08-13| 861.46
#2015-08-14| 857.33
#2015-08-17| 851.21
#2015-08-18| 836.69
#2015-08-19| 834.36
#2015-08-20| 833.97
#2015-08-21| 820.02
#2015-08-24| 782.93
#2015-08-25| 791.29
#2015-08-26| 781.41
#2015-08-27| 795.82
#2015-08-28| 806.40
#2015-08-31| 807.12
#2015-09-01| 790.96
#2015-09-02| 786.96
#2015-09-03| 790.31
#2015-09-04| 778.50
#2015-09-07| 771.51
#2015-09-08| 778.32
#2015-09-09| 784.65
#2015-09-10| 785.34
#2015-09-11| 788.41
#2015-09-14| 795.14
#2015-09-15| 803.03
#2015-09-16| 814.54
#2015-09-17| 811.93
#2015-09-18| 814.01
#2015-09-21| 811.78
#2015-09-22| 802.60
#2015-09-23| 798.49
#2015-09-24| 797.69
#2015-09-25| 801.97
#2015-09-28| 788.61
#2015-09-29| 789.58
#2015-09-30| 792.49
#2015-10-01| 796.92
#2015-10-02| 800.88
#2015-10-05| 815.49
#2015-10-06| 819.55
#2015-10-07| 835.87
#2015-10-08| 843.70
#2015-10-09| 855.38
#2015-10-12| 857.73
#2015-10-13| 845.26
#2015-10-14| 856.26
#2015-10-15| 866.15
#2015-10-16| 858.33
#2015-10-19| 856.74
#2015-10-20| 864.33
#2015-10-21| 854.58
#2015-10-22| 856.38
#2015-10-23| 852.52
#2015-10-26| 846.82
#2015-10-27| 833.11
#2015-10-28| 831.44
#2015-10-29| 818.43
#2015-10-30| 830.78
#2015-11-02| 855.77
#2015-11-03| 853.66
#2015-11-04| 854.89
#2015-11-05| 850.70
#2015-11-06| 831.36
#2015-11-09| 834.86
#2015-11-10| 829.80
#2015-11-11| 839.14
#2015-11-12| 838.34
#2015-11-13| 827.35
#2015-11-16| 825.77
#2015-11-17| 829.59
#2015-11-18| 827.90
#2015-11-19| 833.68
#2015-11-20| 839.28
#2015-11-23| 824.13
#2015-11-24| 804.33
#2015-11-25| 804.81
#2015-11-26| 797.35
#2015-11-27| 799.09
#2015-11-30| 799.81
#2015-12-01| 807.13
#2015-12-02| 803.14
#2015-12-03| 802.35
#2015-12-04| 796.41
#2015-12-07| 784.91
#2015-12-08| 772.32
#2015-12-09| 778.58
#2015-12-10| 767.16
#2015-12-11| 748.03
#2015-12-14| 736.57
#2015-12-15| 750.68
#2015-12-16| 756.97
#2015-12-17| 771.75
#2015-12-18| 775.41
#2015-12-21| 784.57
#2015-12-22| 784.86
#2015-12-23| 791.53
#2015-12-24| 797.18
#2015-12-25| 800.18
#2015-12-28| 800.82
#2015-12-29| 800.62
#2015-12-30| 797.30
#2015-12-31| 789.88
#2016-01-01| 789.88
#2016-01-04| 768.86
#2016-01-05| 765.74
#2016-01-06| 757.03
#2016-01-07| 755.27
#2016-01-08| 747.77
#2016-01-11| 735.57
#2016-01-12| 743.89
#2016-01-13| 751.69
#2016-01-14| 738.84
#2016-01-15| 727.48
#2016-01-18| 715.71
#2016-01-19| 719.26
#2016-01-20| 699.33
#2016-01-21| 693.07
#2016-01-22| 710.38
#2016-01-25| 710.24
#2016-01-26| 713.56
#2016-01-27| 721.74
#2016-01-28| 730.79
#2016-01-29| 736.55
#2016-02-01| 743.07
#2016-02-02| 740.87
#2016-02-03| 746.92
#2016-02-04| 761.82
#2016-02-05| 761.73
#2016-02-08| 744.19
#2016-02-09| 742.64
#2016-02-10| 743.04
#2016-02-11| 738.55
#2016-02-12| 737.15
#2016-02-15| 734.71
#2016-02-16| 732.68
#2016-02-17| 749.71
#2016-02-18| 749.99
#2016-02-19| 747.93
#2016-02-22| 761.66
#2016-02-23| 761.39
#2016-02-24| 752.81
#2016-02-25| 764.42
#2016-02-26| 763.62
#2016-02-29| 771.62
#2016-03-01| 768.74
#2016-03-02| 768.97
#2016-03-03| 786.61
#2016-03-04| 791.19
#2016-03-07| 795.94
#2016-03-08| 799.94
#2016-03-09| 802.54
#2016-03-10| 806.95
#2016-03-11| 822.29
#2016-03-14| 822.53
#2016-03-15| 817.05
#2016-03-16| 815.98
#2016-03-17| 844.99
#2016-03-18| 847.72
#2016-03-21| 849.19
#2016-03-22| 842.94
#2016-03-23| 831.77
#2016-03-24| 830.76
#2016-03-25| 832.21
#2016-03-28| 839.06
#2016-03-29| 837.81
#2016-03-30| 856.94
#2016-03-31| 868.32
#2016-04-01| 856.92
#2016-04-04| 870.89
#2016-04-05| 858.02
#2016-04-06| 852.77
#2016-04-07| 852.84
#2016-04-08| 862.20
#2016-04-11| 873.61
#2016-04-12| 869.40
#2016-04-13| 875.17
#2016-04-14| 877.76
#2016-04-15| 874.88
#2016-04-18| 877.92
#2016-04-19| 888.75
#2016-04-20| 887.86
#2016-04-21| 883.03
#2016-04-22| 874.96
#2016-04-25| 868.97
#2016-04-26| 878.07
#2016-04-27| 874.17
#2016-04-28| 881.52
#2016-04-29| 891.39
#2016-05-02| 886.17
#2016-05-03| 870.01
#2016-05-04| 857.92
#2016-05-05| 842.26
#2016-05-06| 844.00
#2016-05-09| 841.24
#2016-05-10| 837.95
#2016-05-11| 839.05
#2016-05-12| 836.75
#2016-05-13| 828.50
#2016-05-16| 838.59
#2016-05-17| 839.62
#2016-05-18| 832.20
#2016-05-19| 814.56
#2016-05-20| 816.36
#2016-05-23| 818.97
#2016-05-24| 830.10
#2016-05-25| 836.03
#2016-05-26| 839.93
#2016-05-27| 835.57
#2016-05-30| 836.55
#2016-05-31| 829.74
#2016-06-01| 816.78
#2016-06-02| 817.75
#2016-06-03| 846.03
#2016-06-06| 853.88
#2016-06-07| 864.40
#2016-06-08| 872.13
#2016-06-09| 854.35
#2016-06-10| 841.88
#2016-06-13| 831.96
#2016-06-14| 814.48
#2016-06-15| 823.91
#2016-06-16| 803.23
#2016-06-17| 816.60
#2016-06-20| 841.60
#2016-06-21| 839.56
#2016-06-22| 846.12
#2016-06-23| 860.13
#2016-06-24| 807.79
#2016-06-27| 797.11
#2016-06-28| 815.12
#2016-06-29| 827.11
#2016-06-30| 830.71
#2016-07-01| 835.38
#2016-07-04| 837.44
#2016-07-05| 831.59
#2016-07-06| 820.74
#2016-07-07| 830.28
#2016-07-08| 837.92
#2016-07-11| 849.52
#2016-07-12| 858.56
#2016-07-13| 865.11
#2016-07-14| 873.21
#2016-07-15| 871.90
#2016-07-18| 853.50
#2016-07-19| 847.33
#2016-07-20| 847.67
#2016-07-21| 838.11
#2016-07-22| 842.84
#2016-07-25| 853.86
#2016-07-26| 849.75
#2016-07-27| 854.54
#2016-07-28| 862.02
#2016-07-29| 865.84
#2016-08-01| 871.18
#2016-08-02| 877.65
#2016-08-03| 864.43
#2016-08-04| 876.32
#2016-08-05| 879.50
#2016-08-08| 889.46
#2016-08-09| 903.70
#2016-08-10| 907.93
#2016-08-11| 917.09
#2016-08-12| 916.46
#2016-08-15| 920.95
#2016-08-16| 915.67
#2016-08-17| 910.51
#2016-08-18| 912.56
#2016-08-19| 906.01
#2016-08-22| 908.97
#2016-08-23| 916.37
#2016-08-24| 908.50
#2016-08-25| 917.65
#2016-08-26| 918.72
#2016-08-29| 906.97
#2016-08-30| 912.46
#2016-08-31| 912.72
#2016-09-01| 898.60
#2016-09-02| 908.62
#2016-09-05| 926.59
#2016-09-06| 935.56
#2016-09-07| 936.16
#2016-09-08| 938.00
#2016-09-09| 917.19
#2016-09-12| 908.30
#2016-09-13| 909.34
#2016-09-14| 913.09
#2016-09-15| 915.53
#2016-09-16| 905.59
#2016-09-19| 917.35
#2016-09-20| 916.43
#2016-09-21| 921.51
#2016-09-22| 943.01
#2016-09-23| 940.49
#2016-09-26| 920.65
#2016-09-27| 918.85
#2016-09-28| 920.27
#2016-09-29| 923.86
#2016-09-30| 916.96
#2016-10-03| 919.16
#2016-10-04| 918.50
#2016-10-05| 919.99
#2016-10-06| 923.14
#2016-10-07| 920.92
#2016-10-10| 919.05
#2016-10-11| 916.55
#2016-10-12| 910.03
#2016-10-13| 906.22
#2016-10-14| 914.23
#2016-10-17| 911.60
#2016-10-18| 918.08
#2016-10-19| 936.39
#2016-10-20| 937.47
#2016-10-21| 929.32
#2016-10-24| 944.00
#2016-10-25| 935.87
#2016-10-26| 933.67
#2016-10-27| 932.20
#2016-10-28| 929.26
#2016-10-31| 933.72
#2016-11-01| 930.38
#2016-11-02| 920.40
#2016-11-03| 916.37
#2016-11-04| 890.41
#2016-11-07| 897.19
#2016-11-08| 901.98
#2016-11-09| 896.16
#2016-11-10| 895.01
#2016-11-11| 882.72
#2016-11-14| 865.24
#2016-11-15| 869.04
#2016-11-16| 864.78
#2016-11-17| 860.51
#2016-11-18| 855.12
#2016-11-21| 865.79
#2016-11-22| 869.12
#2016-11-23| 862.40
#2016-11-24| 857.02
#2016-11-25| 859.99
#2016-11-28| 861.97
#2016-11-29| 858.18
#2016-11-30| 858.53
#2016-12-01| 840.41
#2016-12-02| 843.85
#2016-12-05| 853.52
#2016-12-06| 874.79
#2016-12-07| 883.69
#2016-12-08| 876.11
#2016-12-09| 867.86
#2016-12-12| 879.99
#2016-12-13| 884.14
#2016-12-14| 888.15
#2016-12-15| 875.43
#2016-12-16| 881.48
#2016-12-19| 880.22
#2016-12-20| 887.18
#2016-12-21| 887.34
#2016-12-22| 882.36
#2016-12-23| 881.84
#2016-12-26| 884.66
#2016-12-27| 880.80
#2016-12-28| 881.14
#2016-12-29| 891.21
#2016-12-30| 893.05
#2017-01-02| 893.37
#2017-01-03| 881.06
#2017-01-04| 887.40
#2017-01-05| 890.34
#2017-01-06| 890.68
#2017-01-09| 881.92
#2017-01-10| 889.82
#2017-01-11| 878.77
#2017-01-12| 912.73
#2017-01-13| 912.75
#2017-01-16| 913.59
#2017-01-17| 922.71
#2017-01-18| 928.72
#2017-01-19| 914.41
#2017-01-20| 924.56
#2017-01-23| 930.47
#2017-01-24| 942.00
#2017-01-25| 947.18
#2017-01-26| 945.50
#2017-01-27| 948.53
#2017-01-30| 956.77
#2017-01-31| 962.82
#2017-02-01| 967.17
#2017-02-02| 976.73
#2017-02-03| 982.05
#2017-02-06| 978.12
#2017-02-07| 972.31
#2017-02-08| 973.50
#2017-02-09| 990.01
#2017-02-10| 994.73
#2017-02-13|1000.72
#2017-02-14| 997.62
#2017-02-15| 995.91
#2017-02-16|1005.99
#2017-02-17| 999.18
#2017-02-20|1000.96
#2017-02-21|1006.87
#2017-02-22|1007.13
#2017-02-23|1016.08
#2017-02-24| 997.78
#2017-02-27| 995.90
#2017-02-28| 986.54
#2017-03-01|1004.51
#2017-03-02|1001.20
#2017-03-03|1001.15
#2017-03-06| 998.39
#2017-03-07| 994.87
#2017-03-08| 982.06
#2017-03-09| 962.86
#2017-03-10| 970.08
#2017-03-13| 976.06
#2017-03-14| 977.14
#2017-03-15| 978.77
#2017-03-16|1013.69
#2017-03-17|1021.93
#2017-03-20|1026.86
#2017-03-21|1023.19
#2017-03-22|1014.58
#2017-03-23|1018.14
#2017-03-24|1021.33
#2017-03-27|1018.92
#2017-03-28|1028.50
#2017-03-29|1017.14
#2017-03-30|1022.04
#2017-03-31|1013.15
#2017-04-03|1012.52
#2017-04-04|1011.66
#2017-04-05|1017.51
#2017-04-06|1013.68
#2017-04-07|1003.75
#2017-04-10|1001.45
#2017-04-11| 999.50
#2017-04-12|1001.93
#2017-04-13| 998.29
#2017-04-14| 994.02
#2017-04-17|1003.93
#2017-04-18|1007.60
#2017-04-19|1005.83
#2017-04-20|1010.95
#2017-04-21|1006.45
#2017-04-24|1039.68
#2017-04-25|1047.20
#2017-04-26|1046.83
#2017-04-27|1053.75
#2017-04-28|1058.74
#2017-05-01|1061.88
#2017-05-02|1068.80
#2017-05-03|1069.37
#2017-05-04|1059.72
#2017-05-05|1065.51
#2017-05-08|1061.58
#2017-05-09|1059.73
#2017-05-10|1067.63
#2017-05-11|1062.48
#2017-05-12|1061.19
#2017-05-15|1071.10
#2017-05-16|1072.31
#2017-05-17|1064.47
#2017-05-18|1042.49
#2017-05-19|1058.98
#2017-05-22|1073.80
#2017-05-23|1081.08
#2017-05-24|1086.02
#2017-05-25|1096.56
#2017-05-26|1088.56
#2017-05-29|1085.09
#2017-05-30|1088.60
#2017-05-31|1087.64
#2017-06-01|1093.11
#2017-06-02|1106.52
#2017-06-05|1094.52
#2017-06-06|1099.65
#2017-06-07|1086.42
#2017-06-08|1090.39
#2017-06-09|1099.36
#2017-06-12|1096.47
#2017-06-13|1098.06
#2017-06-14|1100.83
#2017-06-15|1079.46
#2017-06-16|1087.87
#2017-06-19|1092.88
#2017-06-20|1083.50
#2017-06-21|1088.55
#2017-06-22|1094.42
#2017-06-23|1101.67
#2017-06-26|1112.12
#2017-06-27|1116.18
#2017-06-28|1115.68
#2017-06-29|1117.83
#2017-06-30|1118.79
#2017-07-03|1113.38
#2017-07-04|1109.60
#2017-07-05|1100.64
#2017-07-06|1101.77
#2017-07-07|1099.15
#2017-07-10|1114.60
#2017-07-11|1120.12
#2017-07-12|1139.56
#2017-07-13|1150.72
#2017-07-14|1164.90
#2017-07-17|1173.35
#2017-07-18|1179.56
#2017-07-19|1183.03
#2017-07-20|1183.71
#2017-07-21|1181.65
#2017-07-24|1181.71
#2017-07-25|1183.40
#2017-07-26|1192.77
#2017-07-27|1201.56
#2017-07-28|1200.53
#2017-07-31|1205.42
#2017-08-01|1198.92
#2017-08-02|1202.16
#2017-08-03|1202.73
#2017-08-04|1206.40
#2017-08-07|1217.24
#2017-08-08|1212.13
#2017-08-09|1199.86
#2017-08-10|1188.57
#2017-08-11|1184.36
#2017-08-14|1203.26
#2017-08-15|1179.60
#2017-08-16|1190.79
#2017-08-17|1192.42
#2017-08-18|1196.81
#2017-08-21|1217.34
#2017-08-22|1220.10
#2017-08-23|1223.28
#2017-08-24|1232.37
#2017-08-25|1244.58
#2017-08-28|1256.82
#2017-08-29|1255.48
#2017-08-30|1254.71
#2017-08-31|1257.74
#2017-09-01|1266.11
#2017-09-04|1267.19
#2017-09-05|1260.07
#2017-09-06|1260.65
#2017-09-07|1278.34
#2017-09-08|1276.75
#2017-09-11|1291.24
#2017-09-12|1285.48
#2017-09-13|1272.87
#2017-09-14|1262.62
#2017-09-15|1265.89
#2017-09-18|1233.34
#2017-09-19|1211.12
#2017-09-20|1223.04
#2017-09-21|1197.51
#2017-09-22|1201.79
#2017-09-25|1156.38
#2017-09-26|1167.90
#2017-09-27|1140.94
#2017-09-28|1155.05
#2017-09-29|1166.94
#2017-10-02|1164.08
#2017-10-03|1163.63
#2017-10-04|1166.68
#2017-10-05|1166.54
#2017-10-06|1150.07
#2017-10-09|1099.08
#2017-10-10|1196.08
#2017-10-11|1182.93
#2017-10-12|1192.36
#2017-10-13|1187.03
#2017-10-16|1187.93
#2017-10-17|1180.92
#2017-10-18|1173.74
#2017-10-19|1181.63
#2017-10-20|1173.99
#2017-10-23|1158.62
#2017-10-24|1141.33
#2017-10-25|1154.91
#2017-10-26|1139.52
#2017-10-27|1138.24
#2017-10-30|1143.66
#2017-10-31|1139.32
#2017-11-01|1142.92
#2017-11-02|1136.53
#2017-11-03|1112.58
#2017-11-06|1126.80
#2017-11-07|1109.87
#2017-11-08|1135.14
#2017-11-09|1112.35
#2017-11-10|1100.80
#2017-11-13|1084.36
#2017-11-14|1080.31
#2017-11-15|1065.98
#2017-11-16|1066.90
#2017-11-17|1056.04
#2017-11-20|1029.75
#2017-11-21|1032.41
#2017-11-22|1044.87
#2017-11-23|1047.68
#2017-11-24|1042.90
#2017-11-27|1053.52
#2017-11-28|1015.79
#2017-11-29|1010.43
#2017-11-30|1032.26
#2017-12-01|1021.47
#2017-12-04|1038.34
#2017-12-05|1057.64
#2017-12-06|1048.81
#2017-12-07|1054.56
#2017-12-08|1064.67
#2017-12-11|1078.06
#2017-12-12|1080.59
#2017-12-13|1072.55
#2017-12-14|1068.16
#2017-12-15|1073.09
#2017-12-18|1098.59
#2017-12-19|1095.69
#2017-12-20|1092.27
#2017-12-21|1098.52
#2017-12-22|1100.89
#2017-12-25|1109.41
#2017-12-26|1114.27
#2017-12-27|1115.77
#2017-12-28|1135.58
#2017-12-29|1147.27
#2018-01-01|1147.27
#2018-01-02|1160.67
#2018-01-03|1148.14
#2018-01-04|1163.62
#2018-01-05|1173.29
#2018-01-08|1173.79
#2018-01-09|1171.81
#2018-01-10|1170.32
#2018-01-11|1182.06
#2018-01-12|1190.35
#2018-01-15|1164.18
#2018-01-16|1172.71
#2018-01-17|1182.82
#2018-01-18|1195.28
#2018-01-19|1168.34
#2018-01-22|1191.28
#2018-01-23|1195.89
#2018-01-24|1210.88
#2018-01-25|1208.08
#2018-01-26|1208.27
#2018-01-29|1202.79
#2018-01-30|1201.16
#2018-01-31|1205.83
#2018-02-01|1206.50
#2018-02-02|1190.78
#2018-02-05|1182.25
#2018-02-06|1154.52
#2018-02-07|1160.07
#2018-02-08|1137.82
#2018-02-09|1132.86
#2018-02-12|1155.20
#2018-02-13|1152.39
#2018-02-14|1156.17
#2018-02-15|1180.55
#2018-02-16|1187.48
#2018-02-19|1185.61
#2018-02-20|1156.05
#2018-02-21|1175.48
#2018-02-22|1173.85
#2018-02-23|1172.48
#2018-02-26|1179.11
#2018-02-27|1170.94
#2018-02-28|1164.45
#2018-03-01|1153.05
#2018-03-02|1139.74
#2018-03-05|1147.36
#2018-03-06|1155.50
#2018-03-07|1156.30
#2018-03-08|1147.65
#2018-03-09|1156.65
#2018-03-12|1160.41
#2018-03-13|1154.35
#2018-03-14|1143.38
#2018-03-15|1139.10
#2018-03-16|1131.24
#2018-03-19|1117.73
#2018-03-20|1123.67
#2018-03-21|1132.20
#2018-03-22|1132.18
#2018-03-23|1134.04
#2018-03-26|1129.17
#2018-03-27|1123.74
#2018-03-28|1105.95
#2018-03-29|1117.53
#2018-03-30|1119.23
#2018-04-02|1118.76
#2018-04-03|1118.41
#2018-04-04|1113.09
#2018-04-05|1106.82
#2018-04-06|1111.61
#2018-04-09|1079.99
#2018-04-10|1051.03
#2018-04-11|1019.90
#2018-04-12|1042.86
#2018-04-13|1042.64
#2018-04-16|1047.29
#2018-04-17|1047.49
#2018-04-18|1076.43
#2018-04-19|1077.60
#2018-04-20|1061.10
#2018-04-23|1050.04
#2018-04-24|1046.13
#2018-04-25|1023.06
#2018-04-26|1029.49
#2018-04-27|1037.19
#2018-04-30|1008.65
#2018-05-01| 999.49
#2018-05-02| 990.12
#2018-05-03| 977.57
#2018-05-04| 965.81
#2018-05-07| 954.47
#2018-05-08| 918.85
#2018-05-09| 928.04
#2018-05-10| 939.39
#2018-05-11| 932.10
#2018-05-14| 937.08
#2018-05-15| 904.19
#2018-05-16| 906.13
#2018-05-17| 902.02
#2018-05-18| 893.38
#2018-05-21| 882.49
#2018-05-22| 881.85
#2018-05-23| 841.15
#2018-05-24| 836.15
#2018-05-25| 848.19
#2018-05-28| 880.90
#2018-05-29| 880.41
#2018-05-30| 893.39
#2018-05-31| 875.34
#2018-06-01| 867.27
#2018-06-04| 871.04
#2018-06-05| 861.10
#2018-06-06| 863.17
#2018-06-07| 879.93
#2018-06-08| 859.72
#2018-06-11| 857.74
#2018-06-12| 843.25
#2018-06-13| 827.50
#2018-06-14| 822.08
#2018-06-15| 809.35
#2018-06-18| 806.41
#2018-06-19| 809.16
#2018-06-20| 818.18
#2018-06-21| 847.73
#2018-06-22| 838.21
#2018-06-25| 840.35
#2018-06-26| 843.61
#2018-06-27| 850.94
#2018-06-28| 854.01
#2018-06-29| 861.02
#2018-07-02| 856.42
#2018-07-03| 857.43
#2018-07-04| 865.87
#2018-07-05| 883.71
#2018-07-06| 881.68
#2018-07-09| 887.57
#2018-07-10| 859.53
#2018-07-11| 812.61
#2018-07-12| 803.63
#2018-07-13| 808.45
#2018-07-16| 813.36
#2018-07-17| 822.99
#2018-07-18| 822.08
#2018-07-19| 813.96
#2018-07-20| 826.11
#2018-07-23| 840.34
#2018-07-24| 814.99
#2018-07-25| 831.97
#2018-07-26| 832.49
#2018-07-27| 833.06
#2018-07-30| 839.53
#2018-07-31| 840.52
#2018-08-01| 839.46
#2018-08-02| 804.98
#2018-08-03| 816.47
#2018-08-06| 803.52
#2018-08-07| 800.29
#2018-08-08| 797.10
#2018-08-09| 781.82
#2018-08-10| 701.88
#2018-08-13| 661.93
#2018-08-14| 688.83
#2018-08-15| 691.71
#2018-08-16| 704.20
#2018-08-17| 688.47
#2018-08-20| 687.43
#2018-08-21| 696.77
#2018-08-22| 700.31
#2018-08-23| 696.59
#2018-08-24| 702.41
#2018-08-27| 710.98
#2018-08-28| 709.99
#2018-08-29| 700.25
#2018-08-30| 683.14
#2018-08-31| 686.84
#2018-09-03| 688.38
#2018-09-04| 677.10
#2018-09-05| 676.65
#2018-09-06| 665.00
#2018-09-07| 667.00
#2018-09-10| 653.30
#2018-09-11| 654.92
#2018-09-12| 665.06
#2018-09-13| 684.92
#2018-09-14| 686.67
#2018-09-17| 675.33
#2018-09-18| 679.96
#2018-09-19| 693.99
#2018-09-20| 696.69
#2018-09-21| 698.83
#2018-09-24| 711.06
#2018-09-25| 712.14
#2018-09-26| 714.22
#2018-09-27| 721.51
#2018-09-28| 712.30
#2018-10-01| 713.08
#2018-10-02| 709.70
#2018-10-03| 707.76
#2018-10-04| 683.94
#2018-10-05| 687.41
#2018-10-08| 685.40
#2018-10-09| 687.64
#2018-10-10| 685.32
#2018-10-11| 682.91
#2018-10-12| 696.58
#2018-10-15| 708.44
#2018-10-16| 716.46
#2018-10-17| 724.75
#2018-10-18| 718.01
#2018-10-19| 712.68
#2018-10-22| 707.30
#2018-10-23| 689.28
#2018-10-24| 691.36
#2018-10-25| 692.11
#2018-10-26| 680.93
#2018-10-29| 684.24
#2018-10-30| 681.63
#2018-10-31| 677.27
#2018-11-01| 693.07
#2018-11-02| 706.65
#2018-11-05| 718.53
#2018-11-06| 717.18
#2018-11-07| 724.98
#2018-11-08| 716.15
#2018-11-09| 707.23
#2018-11-12| 699.04
#2018-11-13| 697.28
#2018-11-14| 705.75
#2018-11-15| 717.54
#2018-11-16| 716.54
#2018-11-19| 727.41
#2018-11-20| 711.76
#2018-11-21| 730.03
#2018-11-22| 731.27
#2018-11-23| 730.75
#2018-11-26| 734.92
#2018-11-27| 728.35
#2018-11-28| 733.86
#2018-11-29| 751.72
#2018-11-30| 745.59
#2018-12-03| 752.65
#2018-12-04| 750.39
#2018-12-05| 754.08
#2018-12-06| 745.62
#2018-12-07| 754.49
#2018-12-10| 743.23
#2018-12-11| 735.46
#2018-12-12| 733.85
#2018-12-13| 741.47
#2018-12-14| 725.38
#2018-12-17| 711.47
#2018-12-18| 706.66
#2018-12-19| 715.36
#2018-12-20| 705.18
#2018-12-21| 695.46
#2018-12-24| 695.96
#2018-12-25| 692.67
#2018-12-26| 692.42
#2018-12-27| 690.17
#2018-12-28| 690.57
#2018-12-31| 691.72
#2019-01-01| 691.72
#2019-01-02| 682.94
#2019-01-03| 671.56
#2019-01-04| 689.91
#2019-01-07| 695.97
#2019-01-08| 689.98
#2019-01-09| 701.43
#2019-01-10| 709.04
#2019-01-11| 703.46
#2019-01-14| 703.99
#2019-01-15| 712.95
#2019-01-16| 725.18
#2019-01-17| 725.99
#2019-01-18| 736.05
#2019-01-21| 736.38
#2019-01-22| 740.08
#2019-01-23| 751.21
#2019-01-24| 760.44
#2019-01-25| 761.58
#2019-01-28| 759.09
#2019-01-29| 761.02
#2019-01-30| 756.84
#2019-01-31| 769.55
#2019-02-01| 761.45
#2019-02-04| 761.82
#2019-02-05| 764.97
#2019-02-06| 767.07
#2019-02-07| 756.78
#2019-02-08| 757.75
#2019-02-11| 756.05
#2019-02-12| 754.36
#2019-02-13| 741.91
#2019-02-14| 737.95
#2019-02-15| 742.31
#2019-02-18| 739.15
#2019-02-19| 743.13
#2019-02-20| 747.34
#2019-02-21| 750.65
#2019-02-22| 758.58
#2019-02-25| 763.69
#2019-02-26| 763.84
#2019-02-27| 761.71
#2019-02-28| 765.63
#2019-03-01| 760.70
#2019-03-04| 757.44
#2019-03-05| 754.53
#2019-03-06| 754.65
#2019-03-07| 742.69
#2019-03-08| 740.71
#2019-03-11| 737.66
#2019-03-12| 736.61
#2019-03-13| 736.69
#2019-03-14| 740.71
#2019-03-15| 747.96
#2019-03-18| 750.54
#2019-03-19| 753.50
#2019-03-20| 749.56
#2019-03-21| 752.52
#2019-03-22| 722.79
#2019-03-25| 727.22
#2019-03-26| 726.75
#2019-03-27| 714.33
#2019-03-28| 708.26
#2019-03-29| 701.10
#2019-04-01| 713.26
#2019-04-02| 705.24
#2019-04-03| 711.91
#2019-04-04| 719.93
#2019-04-05| 717.41
#2019-04-08| 711.19
#2019-04-09| 716.91
#2019-04-10| 717.05
#2019-04-11| 710.45
#2019-04-12| 711.53
#2019-04-15| 707.85
#2019-04-16| 711.30
#2019-04-17| 715.39
#2019-04-18| 708.67
#2019-04-19| 709.85
#2019-04-22| 707.39
#2019-04-23| 704.97
#2019-04-24| 701.22
#2019-04-25| 691.58
#2019-04-26| 692.99
#2019-04-29| 690.29
#2019-04-30| 690.33
#2019-05-01| 692.06
#2019-05-02| 686.97
#2019-05-03| 686.48
#2019-05-06| 677.01
#2019-05-07| 666.28
#2019-05-08| 662.93
#2019-05-09| 654.98
#2019-05-10| 660.80
#2019-05-13| 647.96
#2019-05-14| 657.09
#2019-05-15| 655.05
#2019-05-16| 652.78
#2019-05-17| 649.84
#2019-05-20| 654.11
#2019-05-21| 651.10
#2019-05-22| 642.09
#2019-05-23| 637.43
#2019-05-24| 647.33
#2019-05-27| 649.43
#2019-05-28| 653.91
#2019-05-29| 650.49
#2019-05-30| 666.67
#2019-05-31| 673.16
#2019-06-03| 678.45
#2019-06-04| 684.87
#2019-06-05| 689.92
#2019-06-06| 693.88
#2019-06-07| 705.11
#2019-06-10| 707.59
#2019-06-11| 704.87
#2019-06-12| 709.35
#2019-06-13| 701.81
#2019-06-14| 699.89
#2019-06-17| 706.10
#2019-06-18| 716.09
#2019-06-19| 712.11
#2019-06-20| 719.61
#2019-06-21| 718.13
#2019-06-24| 723.79
#2019-06-25| 728.63
#2019-06-26| 728.66
#2019-06-27| 736.85
#2019-06-28| 738.36
#2019-07-01| 756.42
#2019-07-02| 759.88
#2019-07-03| 754.17
#2019-07-04| 755.13
#2019-07-05| 751.39
#2019-07-08| 745.32
#2019-07-09| 733.31
#2019-07-10| 747.09
#2019-07-11| 749.36
#2019-07-12| 741.74
#2019-07-15| 745.64
#2019-07-16| 747.44
#2019-07-17| 750.45
#2019-07-18| 753.89
#2019-07-19| 761.98
#2019-07-22| 758.97
#2019-07-23| 754.75
#2019-07-24| 754.45
#2019-07-25| 750.53
#2019-07-26| 748.27
#2019-07-29| 746.52
#2019-07-30| 747.91
#2019-07-31| 748.37
#2019-08-01| 738.29
#2019-08-02| 731.93
#2019-08-05| 727.31
#2019-08-06| 731.05
#2019-08-07| 726.05
#2019-08-08| 735.64
#2019-08-09| 731.99
#2019-08-12| 728.48
#2019-08-13| 728.48
#2019-08-14| 717.12
#2019-08-15| 708.64
#2019-08-16| 707.95
#2019-08-19| 703.07
#2019-08-20| 705.39
#2019-08-21| 701.91
#2019-08-22| 700.35
#2019-08-23| 705.84
#2019-08-26| 703.72
#2019-08-27| 702.85
#2019-08-28| 699.77
#2019-08-29| 704.88
#2019-08-30| 709.58
#2019-09-02| 712.85
#2019-09-03| 716.85
#2019-09-04| 732.02
#2019-09-05| 730.46
#2019-09-06| 724.30
#2019-09-09| 724.37
#2019-09-10| 720.99
#2019-09-11| 724.22
#2019-09-12| 728.28
#2019-09-13| 735.56
#2019-09-16| 728.09
#2019-09-17| 722.42
#2019-09-18| 729.67
#2019-09-19| 723.49
#2019-09-20| 717.17
#2019-09-23| 711.32
#2019-09-24| 719.81
#2019-09-25| 717.16
#2019-09-26| 718.59
#2019-09-27| 726.16
#2019-09-30| 723.92
#2019-10-01| 715.16
#2019-10-02| 711.97
#2019-10-03| 710.38
#2019-10-04| 713.52
#2019-10-07| 703.63
#2019-10-08| 696.96
#2019-10-09| 690.65
#2019-10-10| 694.10
#2019-10-11| 699.01
#2019-10-14| 682.08
#2019-10-15| 691.07
#2019-10-16| 692.40
#2019-10-17| 700.15
#2019-10-18| 711.71
#2019-10-21| 710.78
#2019-10-22| 715.22
#2019-10-23| 722.15
#2019-10-24| 722.46
#2019-10-25| 716.87
#2019-10-28| 720.06
#2019-10-29| 720.92
#2019-10-30| 720.95
#2019-10-31| 716.42
#2019-11-01| 716.14
#2019-11-04| 726.22
#2019-11-05| 725.65
#2019-11-06| 729.56
#2019-11-07| 738.06
#2019-11-08| 735.23
#2019-11-11| 735.78
#2019-11-12| 738.63
#2019-11-13| 743.13
#2019-11-14| 742.05
#2019-11-15| 752.03
#2019-11-18| 759.54
#2019-11-19| 763.22
#2019-11-20| 758.46
#2019-11-21| 759.00
#2019-11-22| 757.39
#2019-11-25| 754.34
#2019-11-26| 753.93
#2019-11-27| 748.81
#2019-11-28| 751.91
#2019-11-29| 752.34
#2019-12-02| 761.76
#2019-12-03| 759.07
#2019-12-04| 762.66
#2019-12-05| 768.12
#2019-12-06| 769.10
#2019-12-09| 765.06
#2019-12-10| 763.92
#2019-12-11| 763.53
#2019-12-12| 776.60
#2019-12-13| 772.76
#2019-12-16| 778.85
#2019-12-17| 777.70
#2019-12-18| 771.64
#2019-12-19| 775.51
#2019-12-20| 775.23
#2019-12-23| 779.79
#2019-12-24| 786.32
#2019-12-25| 787.53
#2019-12-26| 789.88
#2019-12-27| 791.30
#2019-12-30| 797.58
#2019-12-31| 798.10
#2020-01-01| 798.10
#2020-01-02| 811.75
#2020-01-03| 799.41
#2020-01-06| 794.47
#2020-01-07| 799.33
#2020-01-08| 799.48
#2020-01-09| 816.47
#2020-01-10| 821.06
#2020-01-13| 827.45
#2020-01-14| 832.90
#2020-01-15| 834.35
#2020-01-16| 835.45
#2020-01-17| 834.40
#2020-01-20| 840.88
#2020-01-21| 840.45
#2020-01-22| 841.56
#2020-01-23| 836.50
#2020-01-24| 839.23
#2020-01-27| 820.57
#2020-01-28| 824.29
#2020-01-29| 819.48
#2020-01-30| 816.01
#2020-01-31| 816.83
#2020-02-03| 817.99
#2020-02-04| 833.02
#2020-02-05| 837.21
#2020-02-06| 834.13
#2020-02-07| 825.22
#2020-02-10| 812.26
#2020-02-11| 821.99
#2020-02-12| 824.49
#2020-02-13| 823.66
#2020-02-14| 822.68
#2020-02-17| 822.50
#2020-02-18| 811.96
#2020-02-19| 807.98
#2020-02-20| 788.05
#2020-02-21| 793.58
#2020-02-24| 773.17
#2020-02-25| 763.94
#2020-02-26| 761.75
#2020-02-27| 731.31
#2020-02-28| 690.80
#2020-03-02| 710.65
#2020-03-03| 745.13
#2020-03-04| 731.41
#2020-03-05| 728.91
#2020-03-06| 710.36
#2020-03-09| 660.78
#2020-03-10| 644.90
#2020-03-11| 622.74
#2020-03-12| 549.57
#2020-03-13| 564.35
#2020-03-16| 521.26
#2020-03-17| 509.66
#2020-03-18| 481.16
#2020-03-19| 482.73
#2020-03-20| 489.84
#2020-03-23| 474.05
#2020-03-24| 506.17
#2020-03-25| 514.30
#2020-03-26| 530.69
#2020-03-27| 513.50
#2020-03-30| 503.36
#2020-03-31| 512.15
#2020-04-01| 510.06
#2020-04-02| 514.36
#2020-04-03| 511.13
#2020-04-06| 531.16
#2020-04-07| 542.62
#2020-04-08| 545.03
#2020-04-09| 563.84
#2020-04-10| 566.43
#2020-04-13| 561.20
#2020-04-14| 582.05
#2020-04-15| 556.56
#2020-04-16| 555.07
#2020-04-17| 563.97
#2020-04-20| 562.96
#2020-04-21| 548.15
#2020-04-22| 555.60
#2020-04-23| 568.42
#2020-04-24| 564.35
#2020-04-27| 572.83
#2020-04-28| 568.15
#2020-04-29| 580.49
#2020-04-30| 580.60
#2020-05-01| 576.91
#2020-05-04| 565.96
#2020-05-05| 567.74
#2020-05-06| 560.40
#2020-05-07| 562.24
#2020-05-08| 564.84
#2020-05-11| 562.84
#2020-05-12| 574.38
#2020-05-13| 574.07
#2020-05-14| 564.87
#2020-05-15| 568.63
#2020-05-18| 583.55
#2020-05-19| 591.17
#2020-05-20| 598.75
#2020-05-21| 599.57
#2020-05-22| 595.46
#2020-05-25| 601.13
#2020-05-26| 617.98
#2020-05-27| 625.17
#2020-05-28| 626.80
#2020-05-29| 624.18
#2020-06-01| 641.23
#2020-06-02| 657.91
#2020-06-03| 667.27
#2020-06-04| 673.27
#2020-06-05| 678.89
#2020-06-08| 680.03
#2020-06-09| 679.17
#2020-06-10| 685.13
#2020-06-11| 680.05
#2020-06-12| 679.76
#2020-06-15| 673.22
#2020-06-16| 683.82
#2020-06-17| 679.49
#2020-06-18| 684.85
#2020-06-19| 685.89
#2020-06-22| 696.61
#2020-06-23| 702.51
#2020-06-24| 692.00
#2020-06-25| 686.04
#2020-06-26| 682.88
#2020-06-29| 686.58
#2020-06-30| 688.01
#2020-07-01| 689.52
#2020-07-02| 700.37
#2020-07-03| 695.08
#2020-07-06| 710.28
#2020-07-07| 709.00
#2020-07-08| 708.77
#2020-07-09| 696.24
#2020-07-10| 694.38
#2020-07-13| 707.60
#2020-07-14| 702.55
#2020-07-15| 707.09
#2020-07-16| 708.14
#2020-07-17| 707.02
#2020-07-20| 718.01
#2020-07-21| 721.66
#2020-07-22| 723.11
#2020-07-23| 722.97
#2020-07-24| 723.33
#2020-07-27| 729.27
#2020-07-28| 702.78
#2020-07-29| 697.32
#2020-07-30| 682.85
#2020-07-31| 683.43
#2020-08-03| 689.72
#2020-08-04| 680.40
#2020-08-05| 687.88
#2020-08-06| 648.29
#2020-08-07| 654.09
#2020-08-10| 656.22
#2020-08-11| 676.90
#2020-08-12| 672.21
#2020-08-13| 667.58
#2020-08-14| 659.74
#2020-08-17| 659.87
#2020-08-18| 666.24
#2020-08-19| 675.75
#2020-08-20| 668.85
#2020-08-21| 659.16
#2020-08-24| 662.28
#2020-08-25| 653.89
#2020-08-26| 652.80
#2020-08-27| 655.60
#2020-08-28| 663.13
#2020-08-31| 658.39
#2020-09-01| 656.62
#2020-09-02| 648.23
#2020-09-03| 641.78
#2020-09-04| 637.02
#2020-09-07| 647.88
#2020-09-08| 637.68
#2020-09-09| 648.22
#2020-09-10| 650.56
#2020-09-11| 650.96
#2020-09-14| 652.23
#2020-09-15| 652.13
#2020-09-16| 650.93
#2020-09-17| 648.96
#2020-09-18| 650.20
#2020-09-21| 625.44
#2020-09-22| 628.03
#2020-09-23| 622.69
#2020-09-24| 620.85
#2020-09-25| 625.33
#2020-09-28| 628.42
#2020-09-29| 626.98
#2020-09-30| 639.14
#2020-10-01| 643.48
#2020-10-02| 638.78
#2020-10-05| 649.27
#2020-10-06| 648.84
#2020-10-07| 644.41
#2020-10-08| 635.12
#2020-10-09| 641.50
#2020-10-12| 643.43
#2020-10-13| 638.90
#2020-10-14| 644.16
#2020-10-15| 630.09
#2020-10-16| 638.79
#2020-10-19| 642.11
#2020-10-20| 647.27
#2020-10-21| 648.67
#2020-10-22| 637.87
#2020-10-23| 633.33
#2020-10-26| 607.90
#2020-10-27| 605.02
#2020-10-28| 579.99
#2020-10-29| 577.81
#2020-10-30| 566.68
#2020-11-02| 574.96
#2020-11-03| 589.15
#2020-11-04| 596.02
#2020-11-05| 610.99
#2020-11-06| 610.09
#2020-11-09| 647.01
#2020-11-10| 650.41
#2020-11-11| 671.26
#2020-11-12| 675.67
#2020-11-13| 680.02
#2020-11-16| 688.17
#2020-11-17| 680.76
#2020-11-18| 697.31
#2020-11-19| 699.68
#2020-11-20| 707.42
#2020-11-23| 699.93
#2020-11-24| 707.68
#2020-11-25| 713.93
#2020-11-26| 717.15
#2020-11-27| 716.08
#2020-11-30| 704.77
#2020-12-01| 711.70
#2020-12-02| 715.57
#2020-12-03| 726.32
#2020-12-04| 730.36
#2020-12-07| 730.03
#2020-12-08| 735.08
#2020-12-09| 740.62
#2020-12-10| 737.94
#2020-12-11| 736.93
#2020-12-14| 738.85
#2020-12-15| 745.49
#2020-12-16| 753.15
#2020-12-17| 760.35
#2020-12-18| 763.53
#2020-12-21| 741.96
#2020-12-22| 753.85
#2020-12-23| 764.15
#2020-12-24| 773.17
#2020-12-25| 772.71
#2020-12-28| 794.49
#2020-12-29| 799.03
#2020-12-30| 802.43
#2020-12-31| 800.11
#2021-01-01| 800.11
#2021-01-04| 821.37
#2021-01-05| 824.69
#2021-01-06| 833.39
#2021-01-07| 840.15
#2021-01-08| 852.40
#2021-01-11| 843.99
#2021-01-12| 847.29
#2021-01-13| 849.41
#2021-01-14| 855.27
#2021-01-15| 841.36
#2021-01-18| 859.93
#2021-01-19| 868.31
#2021-01-20| 874.91
#2021-01-21| 863.59
#2021-01-22| 862.41
#2021-01-25| 861.59
#2021-01-26| 863.83
#2021-01-27| 823.04
#2021-01-28| 841.16
#2021-01-29| 842.93
#2021-02-01| 862.85
#2021-02-02| 870.43
#2021-02-03| 872.83
#2021-02-04| 873.22
#2021-02-05| 885.12
#2021-02-08| 890.71
#2021-02-09| 891.62
#2021-02-10| 893.48
#2021-02-11| 896.28
#2021-02-12| 894.97
#2021-02-15| 915.91
#2021-02-16| 915.45
#2021-02-17| 910.69
#2021-02-18| 907.52
#2021-02-19| 913.70
#2021-02-22| 902.37
#2021-02-23| 885.75
#2021-02-24| 862.81
#2021-02-25| 864.86
#2021-02-26| 842.74
#2021-03-01| 873.50
#2021-03-02| 865.96
#2021-03-03| 864.00
#2021-03-04| 865.72
#2021-03-05| 847.38
#2021-03-08| 837.43
#2021-03-09| 848.55
#2021-03-10| 862.08
#2021-03-11| 862.63
#2021-03-12| 857.14
#2021-03-15| 859.44
#2021-03-16| 865.58
#2021-03-17| 847.19
#2021-03-18| 866.64
#2021-03-19| 859.66
#2021-03-22| 788.01
#2021-03-23| 782.68
#2021-03-24| 786.75
#2021-03-25| 777.28
#2021-03-26| 780.14
#2021-03-29| 778.05
#2021-03-30| 774.12
#2021-03-31| 778.03
#2021-04-01| 798.84
#2021-04-02| 802.03
#2021-04-05| 807.72
#2021-04-06| 805.61
#2021-04-07| 806.67
#2021-04-08| 807.12
#2021-04-09| 799.27
#2021-04-12| 807.90
#2021-04-13| 804.30
#2021-04-14| 821.14
#2021-04-15| 817.93
#2021-04-16| 821.96
#2021-04-19| 812.72
#2021-04-20| 805.41
#2021-04-21| 782.68
#2021-04-22| 781.03
#2021-04-23| 780.08
#2021-04-26| 796.82
#2021-04-27| 804.97
#2021-04-28| 811.74
#2021-04-29| 821.09
#2021-04-30| 824.70
#2021-05-03| 834.52
#2021-05-04| 826.22
#2021-05-05| 829.49
#2021-05-06| 839.94
#2021-05-07| 856.63
#2021-05-10| 863.29
#2021-05-11| 852.25
#2021-05-12| 840.46
#2021-05-13| 835.54
#2021-05-14| 843.71
#2021-05-17| 855.16
#2021-05-18| 856.49
#2021-05-19| 851.48
#2021-05-20| 857.11
#2021-05-21| 863.31
#2021-05-24| 864.28
#2021-05-25| 845.37
#2021-05-26| 853.98
#2021-05-27| 856.79
#2021-05-28| 854.00
#2021-05-31| 857.34
#2021-06-01| 857.56
#2021-06-02| 854.87
#2021-06-03| 848.85
#2021-06-04| 856.49
#2021-06-07| 861.67
#2021-06-08| 859.63
#2021-06-09| 858.49
#2021-06-10| 869.06
#2021-06-11| 873.75
#2021-06-14| 864.74
#2021-06-15| 845.28
#2021-06-16| 838.49
#2021-06-17| 815.99
#2021-06-18| 803.90
#2021-06-21| 803.42
#2021-06-22| 813.90
#2021-06-23| 819.04
#2021-06-24| 819.52
#2021-06-25| 812.49
#2021-06-28| 809.30
#2021-06-29| 799.30
#2021-06-30| 789.53
#2021-07-01| 801.14
#2021-07-02| 798.80
#2021-07-05| 805.56
#2021-07-06| 797.06
#2021-07-07| 799.36
#2021-07-08| 789.75
#2021-07-09| 795.78
#2021-07-12| 788.92
#2021-07-13| 785.77
#2021-07-14| 792.29
#2021-07-15| 790.65
#2021-07-16| 791.18
#2021-07-19| 773.85
#2021-07-20| 774.94
#2021-07-21| 782.46
#2021-07-22| 786.18
#2021-07-23| 785.86
#2021-07-26| 781.49
#2021-07-27| 782.74
#2021-07-28| 786.25
#2021-07-29| 803.38
#2021-07-30| 806.63
#2021-08-02| 815.81
#2021-08-03| 807.39
#2021-08-04| 808.95
#2021-08-05| 812.31
#2021-08-06| 805.11
#2021-08-09| 806.44
#2021-08-10| 807.01
#2021-08-11| 800.77
#2021-08-12| 812.52
#2021-08-13| 817.23
#2021-08-16| 823.88
#2021-08-17| 823.65
#2021-08-18| 819.93
#2021-08-19| 805.90
#2021-08-20| 808.36
#2021-08-23| 823.19
#2021-08-24| 828.56
#2021-08-25| 829.89
#2021-08-26| 827.86
#2021-08-27| 836.71
#2021-08-30| 840.92
#2021-08-31| 851.58
#2021-09-01| 861.41
#2021-09-02| 868.21
#2021-09-03| 863.83
#2021-09-06| 868.31
#2021-09-07| 859.77
#2021-09-08| 843.30
#2021-09-09| 848.44
#2021-09-10| 847.74
#2021-09-13| 852.48
#2021-09-14| 853.21
#2021-09-15| 854.16
#2021-09-16| 844.72
#2021-09-17| 833.72
#2021-09-20| 809.25
#2021-09-21| 809.72
#2021-09-22| 825.30
#2021-09-23| 820.95
#2021-09-24| 812.38
#2021-09-27| 816.68
#2021-09-28| 807.79
#2021-09-29| 810.53
#2021-09-30| 818.88
#2021-10-01| 823.28
#2021-10-04| 828.44
#2021-10-05| 828.49
#2021-10-06| 822.14
#2021-10-07| 832.77
#2021-10-08| 833.31
#2021-10-11| 845.17
#2021-10-12| 838.92
#2021-10-13| 838.54
#2021-10-14| 837.15
#2021-10-15| 839.04
#2021-10-18| 841.05
#2021-10-19| 842.14
#2021-10-20| 841.41
#2021-10-21| 830.32
#2021-10-22| 834.52
#2021-10-25| 839.16
#2021-10-26| 845.57
#2021-10-27| 840.07
#2021-10-28| 842.62
#2021-10-29| 836.88
#2021-11-01| 846.83
#2021-11-02| 839.12
#2021-11-03| 837.55
#2021-11-04| 851.04
#2021-11-05| 854.86
#2021-11-08| 865.26
#2021-11-09| 864.02
#2021-11-10| 854.89
#2021-11-11| 848.77
#2021-11-12| 842.54
#2021-11-15| 850.84
#2021-11-16| 832.24
#2021-11-17| 822.21
#2021-11-18| 801.41
#2021-11-19| 791.38
#2021-11-22| 784.34
#2021-11-23| 750.35
#2021-11-24| 767.81
#2021-11-25| 775.66
#2021-11-26| 740.46
#2021-11-29| 738.99
#2021-11-30| 735.27
#2021-12-01| 761.42
#2021-12-02| 749.44
#2021-12-03| 756.19
#2021-12-06| 754.54
#2021-12-07| 769.12
#2021-12-08| 770.62
#2021-12-09| 770.30
#2021-12-10| 768.72
#2021-12-13| 770.40
#2021-12-14| 759.69
#2021-12-15| 744.10
#2021-12-16| 753.06
#2021-12-17| 701.17
#2021-12-20| 668.07
#2021-12-21| 749.30
#2021-12-22| 745.11
#2021-12-23| 776.44
#2021-12-24| 782.60
#2021-12-27| 797.20
#2021-12-28| 780.04
#2021-12-29| 764.94
#2021-12-30| 751.24
#2021-12-31| 748.29
#2022-01-03| 770.47
#2022-01-04| 767.88
#2022-01-05| 771.91
#2022-01-06| 767.92
#2022-01-07| 772.73
#2022-01-10| 776.08
#2022-01-11| 779.55
#2022-01-12| 800.70
#2022-01-13| 797.20
#2022-01-14| 791.31
#2022-01-17| 796.94
#2022-01-18| 759.73
#2022-01-19| 777.04
#2022-01-20| 776.02
#2022-01-21| 760.01
#2022-01-24| 715.17
#2022-01-25| 721.83
#2022-01-26| 728.24
#2022-01-27| 740.71
#2022-01-28| 740.05
#2022-01-31| 753.34
#2022-02-01| 762.03
#2022-02-02| 760.66
#2022-02-03| 752.67
#2022-02-04| 745.59
#2022-02-07| 757.52
#2022-02-08| 762.60
#2022-02-09| 780.85
#2022-02-10| 781.90
#2022-02-11| 772.33
#2022-02-14| 748.67
#2022-02-15| 770.98
#2022-02-16| 773.88
#2022-02-17| 756.20
#2022-02-18| 751.42
#2022-02-21| 726.50
#2022-02-22| 719.72
#2022-02-23| 709.77
#2022-02-24| 588.76
#2022-02-25| 648.88
#2022-02-28| 618.89
#2022-03-01| 605.95
#2022-03-02| 606.27
#2022-03-03| 612.77
#2022-03-04| 589.33
#2022-03-07| 569.21
#2022-03-08| 530.18
#2022-03-09| 551.75
#2022-03-10| 546.48
#2022-03-11| 553.56
#2022-03-14| 560.41
#2022-03-15| 564.45
#2022-03-16| 574.73
#2022-03-17| 588.91
#2022-03-18| 584.93
#2022-03-21| 594.58
#2022-03-22| 601.53
#2022-03-23| 600.13
#2022-03-24| 603.83
#2022-03-25| 600.51
#2022-03-28| 605.43
#2022-03-29| 620.74
#2022-03-30| 626.82
#2022-03-31| 625.24
#2022-04-01| 625.37
#2022-04-04| 631.42
#2022-04-05| 633.06
#2022-04-06| 626.64
#2022-04-07| 629.04
#2022-04-08| 636.61
#2022-04-11| 648.58
#2022-04-12| 651.70
#2022-04-13| 649.47
#2022-04-14| 649.43
#2022-04-15| 651.46
#2022-04-18| 655.95
#2022-04-19| 654.40
#2022-04-20| 655.90
#2022-04-21| 657.32
#2022-04-22| 635.48
#2022-04-25| 630.09
#2022-04-26| 616.83
#2022-04-27| 609.88
#2022-04-28| 614.36
#2022-04-29| 615.08
#2022-05-02| 610.08
#2022-05-03| 611.37
#2022-05-04| 614.94
#2022-05-05| 615.70
#2022-05-06| 614.48
#2022-05-09| 610.90
#2022-05-10| 605.81
#2022-05-11| 598.15
#2022-05-12| 579.82
#2022-05-13| 593.88
#2022-05-16| 591.11
#2022-05-17| 594.48
#2022-05-18| 588.22
#2022-05-19| 588.44
#2022-05-20| 585.28
#2022-05-23| 599.35
#2022-05-24| 596.35
#2022-05-25| 592.08
#2022-05-26| 598.36
#2022-05-27| 598.21
#2022-05-30| 611.52
#2022-05-31| 611.56
#2022-06-01| 615.70
#2022-06-02| 616.95
#2022-06-03| 615.37
#2022-06-06| 620.90
#2022-06-07| 618.78
#2022-06-08| 595.42
#2022-06-09| 592.66
#2022-06-10| 587.34
#2022-06-13| 565.10
#2022-06-14| 564.43
#2022-06-15| 568.23
#2022-06-16| 562.10
#2022-06-17| 569.74
#2022-06-20| 576.71
#2022-06-21| 585.19
#2022-06-22| 578.68
#2022-06-23| 569.07
#2022-06-24| 575.80
#2022-06-27| 594.64
#2022-06-28| 587.51
#2022-06-29| 576.98
#2022-06-30| 571.23
#2022-07-01| 572.19
#2022-07-04| 565.05
#2022-07-05| 545.83
#2022-07-06| 541.51
#2022-07-07| 548.77
#2022-07-08| 551.13
#2022-07-11| 543.51
#2022-07-12| 541.25
#2022-07-13| 538.41
#2022-07-14| 532.57
#2022-07-15| 538.79
#2022-07-18| 551.62
#2022-07-19| 560.64
#2022-07-20| 563.25
#2022-07-21| 557.74
#2022-07-22| 560.44
#2022-07-25| 560.17
#2022-07-26| 552.75
#2022-07-27| 549.95
#2022-07-28| 554.59
#2022-07-29| 567.06
#2022-08-01| 577.88
#2022-08-02| 569.77
#2022-08-03| 574.28
#2022-08-04| 580.44
#2022-08-05| 584.26
#2022-08-08| 593.03
#2022-08-09| 589.99
#2022-08-10| 598.77
#2022-08-11| 600.61
#2022-08-12| 599.87
#2022-08-15| 597.58
#2022-08-16| 602.11
#2022-08-17| 603.61
#2022-08-18| 604.86
#2022-08-19| 601.65
#2022-08-22| 602.50
#2022-08-23| 604.71
#2022-08-24| 595.90
#2022-08-25| 603.81
#2022-08-26| 604.29
#2022-08-29| 601.37
#2022-08-30| 599.67
#2022-08-31| 608.20
#2022-09-01| 597.91
#2022-09-02| 607.68
#2022-09-05| 614.47
#2022-09-06| 615.74
#2022-09-07| 619.37
#2022-09-08| 627.15
#2022-09-09| 644.34
#2022-09-12| 658.81
#2022-09-13| 628.95
#2022-09-14| 632.13
#2022-09-15| 626.59
#2022-09-16| 625.08
#2022-09-19| 610.27
#2022-09-20| 608.11
#2022-09-21| 601.29
#2022-09-22| 605.72
#2022-09-23| 598.58
#2022-09-26| 585.27
#2022-09-27| 579.03
#2022-09-28| 568.87
#2022-09-29| 556.47
#2022-09-30| 566.28
#2022-10-03| 587.84
#2022-10-04| 604.90
#2022-10-05| 603.81
#2022-10-06| 605.07
#2022-10-07| 605.51
#2022-10-10| 598.09
#2022-10-11| 595.13
#2022-10-12| 597.04
#2022-10-13| 600.93
#2022-10-14| 613.08
#2022-10-17| 631.85
#2022-10-18| 635.53
#2022-10-19| 630.19
#2022-10-20| 635.19
#2022-10-21| 633.91
#2022-10-24| 645.28
#2022-10-25| 645.06
#2022-10-26| 656.27
#2022-10-27| 654.81
#2022-10-28| 650.05
#2022-10-31| 656.05
#2022-11-01| 662.96
#2022-11-02| 670.28
#2022-11-03| 671.99
#2022-11-04| 689.32
#2022-11-07| 703.86
#2022-11-08| 713.91
#2022-11-09| 719.57
#2022-11-10| 739.29
#2022-11-11| 748.17
#2022-11-14| 764.11
#2022-11-15| 776.93
#2022-11-16| 780.50
#2022-11-17| 756.45
#2022-11-18| 757.69
#2022-11-21| 745.80
#2022-11-22| 776.87
#2022-11-23| 783.16
#2022-11-24| 789.20
#2022-11-25| 797.51
#2022-11-28| 804.29
#2022-11-29| 810.58
#2022-11-30| 820.17
#2022-12-01| 840.49
#2022-12-02| 834.38
#2022-12-05| 835.15
#2022-12-06| 834.79
#2022-12-07| 815.96
#2022-12-08| 820.79
#2022-12-09| 838.42
#2022-12-12| 860.96
#2022-12-13| 879.39
#2022-12-14| 863.71
#2022-12-15| 866.19
#2022-12-16| 867.51
#2022-12-19| 880.33
#2022-12-20| 891.97
#2022-12-21| 899.05
#2022-12-22| 902.84
#2022-12-23| 906.16
#2022-12-26| 913.02
#2022-12-27| 901.19
#2022-12-28| 881.42
#2022-12-29| 899.43
#2022-12-30| 902.22
#2023-01-02| 923.90
#2023-01-03| 918.84
#2023-01-04| 914.67
#2023-01-05| 865.78
#2023-01-06| 894.27
#2023-01-09| 885.47
#2023-01-10| 865.78
#2023-01-11| 830.77
#2023-01-12| 856.44
#2023-01-13| 856.52
#2023-01-16| 879.54
#2023-01-17| 886.02
#2023-01-18| 895.27
#2023-01-19| 896.77
#2023-01-20| 904.07
#2023-01-23| 898.04
#2023-01-24| 890.29
#2023-01-25| 884.40
#2023-01-26| 880.43
#2023-01-27| 874.72
#2023-01-30| 861.16
#2023-01-31| 861.73
#2023-02-01| 827.33
#2023-02-02| 833.93
#2023-02-03| 848.09
#2023-02-06| 830.42
#2023-02-07| 787.50
#2023-02-08| 755.63
#2023-02-09| 795.47
#2023-02-10| 785.13
#2023-02-13| 786.10
#2023-02-14| 786.33
#2023-02-15| 835.97
#2023-02-16| 832.79
#2023-02-17| 839.82
#2023-02-20| 864.43
#2023-02-21| 874.05
#2023-02-22| 855.07
#2023-02-23| 856.21
#2023-02-24| 859.47
#2023-02-27| 871.79
#2023-02-28| 879.16
#2023-03-01| 887.94
#2023-03-02| 865.46
#2023-03-03| 859.06
#2023-03-06| 881.57
#2023-03-07| 879.64
#2023-03-08| 878.51
#2023-03-09| 887.36
#2023-03-10| 881.99
#2023-03-13| 871.75
#2023-03-14| 855.69
#2023-03-15| 830.91
#2023-03-16| 844.56
#2023-03-17| 838.79
#2023-03-20| 819.32
#2023-03-21| 813.63
#2023-03-22| 823.57
#2023-03-23| 834.53
#2023-03-24| 821.31
#2023-03-27| 816.96
#2023-03-28| 799.02
#2023-03-29| 807.35
#2023-03-30| 815.92
#2023-03-31| 805.54
#2023-04-03| 804.73
#2023-04-04| 816.52
#2023-04-05| 809.44
#2023-04-06| 810.77
#2023-04-07| 819.08
#2023-04-10| 832.77
#2023-04-11| 849.29
#2023-04-12| 852.68
#2023-04-13| 859.24
#2023-04-14| 855.23
#2023-04-17| 851.58
#2023-04-18| 852.79
#2023-04-19| 852.75
#2023-04-20| 853.64
#2023-04-21| 851.25
#2023-04-24| 854.81
#2023-04-25| 835.49
#2023-04-26| 819.88
#2023-04-27| 820.63
#2023-04-28| 802.18
#2023-05-01| 799.04
#2023-05-02| 775.30
#2023-05-03| 765.63
#2023-05-04| 766.76
#2023-05-05| 762.37
#2023-05-08| 784.06
#2023-05-09| 781.55
#2023-05-10| 783.18
#2023-05-11| 805.43
#2023-05-12| 797.57
#2023-05-15| 773.53
#2023-05-16| 788.74
#2023-05-17| 790.66
#2023-05-18| 773.98
#2023-05-19| 776.98
#2023-05-22| 781.20
#2023-05-23| 780.87
#2023-05-24| 772.10
#2023-05-25| 769.44
#2023-05-26| 781.72
#2023-05-29| 798.55
#2023-05-30| 803.08
#2023-05-31| 787.97
#2023-06-01| 803.48
#2023-06-02| 816.14
#2023-06-05| 829.28
#2023-06-06| 821.95
#2023-06-07| 797.32
#2023-06-08| 793.78
#2023-06-09| 807.32
#2023-06-12| 789.91
#2023-06-13| 774.35
#2023-06-14| 775.42
#2023-06-15| 785.02
#2023-06-16| 787.78
#2023-06-19| 771.36
#2023-06-20| 770.55
#2023-06-21| 768.75
#2023-06-22| 775.48
#2023-06-23| 773.20
#2023-06-26| 780.81
#2023-06-27| 780.86
#2023-06-28| 778.96
#2023-06-29| 785.37
#2023-06-30| 787.42
#2023-07-03| 814.62
#2023-07-04| 816.54
#2023-07-05| 814.69
#2023-07-06| 817.10
#2023-07-07| 832.70
#2023-07-10| 849.18
#2023-07-11| 852.78
#2023-07-12| 861.02
#2023-07-13| 865.77
#2023-07-14| 876.50
#2023-07-17| 900.17
#2023-07-18| 874.46
#2023-07-19| 892.65
#2023-07-20| 905.40
#2023-07-21| 908.05
#2023-07-24| 915.68
#2023-07-25| 904.67
#2023-07-26| 911.55
#2023-07-27| 913.60
#2023-07-28| 924.30
#2023-07-31| 945.42
#2023-08-01| 937.07
#2023-08-02| 936.21
#2023-08-03| 942.85
#2023-08-04| 960.72
#2023-08-07| 965.58
#2023-08-08| 959.15
#2023-08-09| 972.92
#2023-08-10| 959.24
#2023-08-11| 991.92
#2023-08-14|1001.30
#2023-08-15| 995.53
#2023-08-16| 997.83
#2023-08-17|1004.54
#2023-08-18| 984.36
#2023-08-21|1002.80
#2023-08-22|1008.58
#2023-08-23| 991.30
#2023-08-24| 996.27
#2023-08-25| 999.86
#2023-08-28|1016.26
#2023-08-29|1013.41
#2023-08-30|1016.17
#2023-08-31|1026.11
#2023-09-01|1031.63
#2023-09-04|1041.98
#2023-09-05|1046.83
#2023-09-06|1026.38
#2023-09-07|1039.76
#2023-09-08|1042.24
#2023-09-11|1031.74
#2023-09-12|1037.56
#2023-09-13|1025.57
#2023-09-14|1033.13
#2023-09-15|1029.23
#2023-09-18| 994.69
#2023-09-19|1002.20
#2023-09-20|1005.21
#2023-09-21|1032.15
#2023-09-22|1038.36
#2023-09-25|1057.04
#2023-09-26|1053.55
#2023-09-27|1045.04
#2023-09-28|1032.01
#2023-09-29|1046.51
#2023-10-02|1056.78
#2023-10-03|1064.51
#2023-10-04|1056.36
#2023-10-05|1076.83
#2023-10-06|1079.07
#2023-10-09|1042.92
#2023-10-10|1086.68
#2023-10-11|1075.82
#2023-10-12|1070.66
#2023-10-13|1056.61
#2023-10-16|1038.00
#2023-10-17|1069.45
#2023-10-18|1035.04
#2023-10-19|1029.24
#2023-10-20| 997.89
#2023-10-23|1021.15
#2023-10-24|1043.44
#2023-10-25| 989.32
#2023-10-26|1019.51
#2023-10-27|1021.73
#2023-10-30|1026.09
#2023-10-31| 996.19
#2023-11-01| 986.07
#2023-11-02|1006.36
#2023-11-03|1012.94
#2023-11-06|1027.94
#2023-11-07|1021.01
#2023-11-08|1021.33
#2023-11-09|1024.65
#2023-11-10|1009.10
#2023-11-13| 979.73
#2023-11-14| 997.93
#2023-11-15| 992.06
#2023-11-16|1002.74
#2023-11-17|1010.17
#2023-11-20|1030.94
#2023-11-21|1029.49
#2023-11-22|1020.19
#2023-11-23|1008.84
#2023-11-24|1012.42
#2023-11-27|1020.37
#2023-11-28|1022.81
#2023-11-29|1008.39
#2023-11-30|1002.19
#2023-12-01|1008.65
#2023-12-04|1014.79
#2023-12-05|1015.34
#2023-12-06| 992.18
#2023-12-07| 998.29
#2023-12-08|1001.34
#2023-12-11| 974.68
#2023-12-12| 972.12
#2023-12-13| 952.14
#2023-12-14| 979.64
#2023-12-15| 990.94
#2023-12-18| 960.94
#2023-12-19| 966.76
#2023-12-20| 952.80
#2023-12-21| 962.97
#2023-12-22| 948.17
#2023-12-25| 918.66
#2023-12-26| 922.98
#2023-12-27| 924.31
#2023-12-28| 942.11
#2023-12-29| 954.21
#2024-01-01| 954.21
#2024-01-02| 955.50
#2024-01-03| 934.15
#2024-01-04| 941.83
#2024-01-05| 952.02
#2024-01-08| 962.13
#2024-01-09| 947.45
#2024-01-10| 955.71
#2024-01-11| 951.10
#2024-01-12| 958.59
#2024-01-15| 958.89
#2024-01-16| 957.21
#2024-01-17| 945.41
#2024-01-18| 953.09
#2024-01-19| 953.38
#2024-01-22| 956.13
#2024-01-23| 947.61
#2024-01-24| 965.32
#2024-01-25| 976.43
#2024-01-26| 994.95
#2024-01-29| 997.47
#2024-01-30|1003.24
#2024-01-31|1018.83
#2024-02-01|1040.30
#2024-02-02|1039.02
#2024-02-05|1038.02
#2024-02-06|1048.38
#2024-02-07|1050.77
#2024-02-08|1063.58
#2024-02-09|1065.24
#2024-02-12|1081.22
#2024-02-13|1056.09
#2024-02-14|1064.76
#2024-02-15|1082.53
#2024-02-16|1085.69
#2024-02-19|1083.31
#2024-02-20|1098.13
#2024-02-21|1097.26
#2024-02-22|1108.03
#2024-02-23|1107.97
#2024-02-26|1111.46
#2024-02-27|1098.04
#2024-02-28|1084.58
#2024-02-29|1107.93
#2024-03-01|1102.71
#2024-03-04|1070.79
#2024-03-05|1067.18
#2024-03-06|1046.06
#2024-03-07|1068.95
#2024-03-08|1075.45
#2024-03-11|1072.16
#2024-03-12|1070.56
#2024-03-13|1064.22
#2024-03-14|1056.50
#2024-03-15|1046.28
#2024-03-18|1020.21
#2024-03-19|1026.23
#2024-03-20|1022.67
#2024-03-21|1041.64
#2024-03-22|1036.62
#2024-03-25|1027.17
#2024-03-26|1004.43
#2024-03-27|1000.24
#2024-03-28|1013.48
#2024-03-29|1024.20
#2024-04-01|1015.75
#2024-04-02|1000.89
#2024-04-03|1001.16
#2024-04-04|1016.40
#2024-04-05|1051.62
#2024-04-08|1079.56
#2024-04-09|1075.18
#2024-04-10|1070.18
#2024-04-11|1067.95
#2024-04-12|1060.14
#2024-04-15|1052.20
#2024-04-16|1030.16
#2024-04-17|1030.26
#2024-04-18|1031.41
#2024-04-19|1032.11
#2024-04-22|1039.18
#2024-04-23|1040.77
#2024-04-24|1041.33
#2024-04-25|1045.52
#2024-04-26|1062.35
#2024-04-29|1079.12
#2024-04-30|1074.61
#2024-05-01|1071.54
#2024-05-02|1090.77
#2024-05-03|1099.10
#2024-05-06|1104.10
#2024-05-07|1107.48
#2024-05-08|1106.68
#2024-05-09|1117.50
#2024-05-10|1121.29
#2024-05-13|1108.27
#2024-05-14|1113.91
#2024-05-15|1122.56
#2024-05-16|1143.69
#2024-05-17|1160.24
#2024-05-20|1175.20
#2024-05-21|1171.31
#2024-05-22|1175.25
#2024-05-23|1168.18
#2024-05-24|1161.40
#2024-05-27|1152.22
#2024-05-28|1150.95
#2024-05-29|1132.28
#2024-05-30|1125.11
#2024-05-31|1120.22
#2024-06-03|1138.20
#2024-06-04|1123.27
#2024-06-05|1123.41
#2024-06-06|1126.70
#2024-06-07|1106.43
#2024-06-10|1085.26
#2024-06-11|1077.55
#2024-06-12|1093.40
#2024-06-13|1104.35
#2024-06-14|1093.59
#2024-06-17|1097.84
#2024-06-18|1105.80
#2024-06-19|1112.72
#2024-06-20|1119.09
#2024-06-21|1125.53
#2024-06-24|1130.14
#2024-06-25|1119.42
#2024-06-26|1104.46
#2024-06-27|1120.99
#2024-06-28|1130.86
#2024-07-01|1101.88
#2024-07-02|1118.20
#2024-07-03|1132.59
#2024-07-04|1149.41
#2024-07-05|1147.15
#2024-07-08|1148.08
#2024-07-09|1156.47
#2024-07-10|1156.66
#2024-07-11|1173.94
#2024-07-12|1177.47
#2024-07-15|1173.56
#2024-07-16|1164.26
#2024-07-17|1164.68
#2024-07-18|1165.65
#2024-07-19|1146.19
#2024-07-22|1152.19
#2024-07-23|1145.82
#2024-07-24|1136.21
#2024-07-25|1128.13
#2024-07-26|1134.71
#2024-07-29|1122.21
#2024-07-30|1114.10
#2024-07-31|1107.70
#2024-08-01|1117.24
#2024-08-02|1096.94
#2024-08-05|1035.75
#2024-08-06|1024.36
#2024-08-07|1041.76
#2024-08-08|1050.42
#2024-08-09|1037.66
#2024-08-12|1030.64
#2024-08-13|1039.51
#2024-08-14|1038.29
#2024-08-15|1046.10
#2024-08-16|1037.91
#2024-08-19|1053.10
#2024-08-20|1044.46
#2024-08-21|1040.34
#2024-08-22|1041.60
#2024-08-23|1024.75
#2024-08-26|1013.44
#2024-08-27|1023.10
#2024-08-28|1016.23
#2024-08-29|1024.81
#2024-08-30|1028.54
#2024-09-02|1056.29
#2024-09-03|1043.38
#2024-09-04|1038.85
#2024-09-05|1037.15
#2024-09-06|1021.01
#2024-09-09|1013.29
#2024-09-10|1000.60
#2024-09-11| 977.49
#2024-09-12| 990.39
#2024-09-13|1011.71
#2024-09-16|1006.65
#2024-09-17|1015.67
#2024-09-18|1007.49
#2024-09-19|1026.11
#2024-09-20|1019.61
#2024-09-23|1010.11
#2024-09-24| 983.17
#2024-09-25| 989.89
#2024-09-26| 980.87
#2024-09-27| 984.07
#2024-09-30| 973.75
#2024-10-01| 940.79
#2024-10-02| 925.05
#2024-10-03| 923.45
#2024-10-04| 930.82
#2024-10-07| 932.26
#2024-10-08| 926.44
#2024-10-09| 914.07
#2024-10-10| 912.37
#2024-10-11| 897.95
#2024-10-14| 877.73
#2024-10-15| 889.32
#2024-10-16| 896.14
#2024-10-17| 899.30
#2024-10-18| 889.75
#2024-10-21| 886.34
#2024-10-22| 903.73
#2024-10-23| 891.10
#2024-10-24| 904.32
#2024-10-25| 903.77
#2024-10-28| 909.98
#2024-10-29| 910.30
#2024-10-30| 915.02
#2024-10-31| 919.89
#2024-11-01| 911.25
#2024-11-04| 891.56
#2024-11-05| 880.84
#2024-11-06| 890.63
#2024-11-07| 879.37
#2024-11-08| 889.35
#2024-11-11| 899.11
#2024-11-12| 886.56
#2024-11-13| 885.56
#2024-11-14| 900.23
#2024-11-15| 896.77
#2024-11-18| 896.71
#2024-11-19| 888.19
#2024-11-20| 883.98
#2024-11-21| 901.63
#2024-11-22| 917.36
#2024-11-25| 916.92
#2024-11-26| 919.19
#2024-11-27| 921.52
#2024-11-28| 924.76
#2024-11-29| 946.34
#2024-12-02| 939.23
#2024-12-03| 940.11
#2024-12-04| 946.13
#2024-12-05| 949.72
#2024-12-06| 947.71
#2024-12-09| 963.10
#2024-12-10| 937.84
#2024-12-11| 930.87
#2024-12-12| 931.77
#2024-12-13| 936.57
#2024-12-16| 937.45
#2024-12-17| 927.47
#2024-12-18| 919.96
#2024-12-19| 902.81
#2024-12-20| 898.02
#2024-12-23| 890.01
#2024-12-24| 896.12
#2024-12-25| 901.88
#2024-12-26| 910.31
#2024-12-27| 915.39
#2024-12-30| 908.58
#2024-12-31| 909.89
#2025-01-01| 909.89
#2025-01-02| 910.07
#2025-01-03| 912.39
#2025-01-06| 920.57
#2025-01-07| 911.23
#2025-01-08| 901.92
#2025-01-09| 913.98
#2025-01-10| 901.98
#2025-01-13| 878.55
#2025-01-14| 873.23
#2025-01-15| 870.96
#2025-01-16| 879.98
#2025-01-17| 890.20
#2025-01-20| 914.09
#2025-01-21| 911.57
#2025-01-22| 912.95
#2025-01-23| 923.34
#2025-01-24| 926.67
#2025-01-27| 916.83
#2025-01-28| 915.56
#2025-01-29| 906.71
#2025-01-30| 914.62
#2025-01-31| 906.93
#2025-02-03| 882.97
#2025-02-04| 891.60
#2025-02-05| 889.03
#2025-02-06| 897.77
#2025-02-07| 903.48
#2025-02-10| 904.53
#2025-02-11| 912.57
#2025-02-12| 904.63
#2025-02-13| 910.66
#2025-02-14| 914.10
#2025-02-17| 912.61
#2025-02-18| 915.97
#2025-02-19| 902.31
#2025-02-20| 907.95
#2025-02-21| 892.58
#2025-02-24| 885.75
#2025-02-25| 874.15
#2025-02-26| 877.99
#2025-02-27| 878.81
#2025-02-28| 868.34
#2025-03-03| 882.99
#2025-03-04| 871.20
#2025-03-05| 897.84
#2025-03-06| 921.01
#2025-03-07| 928.89
#2025-03-10| 923.86
#2025-03-11| 929.79
#2025-03-12| 935.83
#2025-03-13| 956.16
#2025-03-14| 972.67
#2025-03-17| 986.01
#2025-03-18| 991.92
#2025-03-19| 918.37
#2025-03-20| 913.23
#2025-03-21| 871.03
#2025-03-24| 885.24
#2025-03-25| 923.51
#2025-03-26| 931.71
#2025-03-27| 931.00
#2025-03-28| 939.20
#2025-03-31| 935.05
#2025-04-01| 938.72
#2025-04-02| 934.20
#2025-04-03| 930.22
#2025-04-04| 911.60
#2025-04-07| 905.64
#2025-04-08| 920.92
#2025-04-09| 903.00
#2025-04-10| 919.36
#2025-04-11| 929.74
#2025-04-14| 943.56
#2025-04-15| 946.96
#2025-04-16| 937.07
#2025-04-17| 958.76
#2025-04-18| 947.09
#2025-04-21| 961.17
#2025-04-22| 961.49
#2025-04-23| 962.87
#2025-04-24| 965.93
#2025-04-25| 971.93
#2025-04-28| 960.71
#2025-04-29| 964.67
#2025-04-30| 955.10
#2025-05-01| 953.37
#2025-05-02| 966.91
#2025-05-05| 965.41
#2025-05-06| 960.69
#2025-05-07| 967.93
#2025-05-08| 978.71
#2025-05-09| 985.72
#2025-05-12|1001.48
#2025-05-13|1010.47
#2025-05-14|1007.25
#2025-05-15| 970.54
#2025-05-16| 968.15
#2025-05-19| 972.34
#2025-05-20| 961.85
#2025-05-21| 958.82
#2025-05-22| 952.94
#2025-05-23| 952.65
#2025-05-26| 959.99
#2025-05-27| 941.43
#2025-05-28| 941.52
#2025-05-29| 941.27
#2025-05-30| 929.55
#2025-06-02| 932.70
#2025-06-03| 944.77
#2025-06-04| 958.04
#2025-06-05| 958.89
#2025-06-06| 957.69
#2025-06-09| 962.28
#2025-06-10| 980.04
#2025-06-11| 989.81
#2025-06-12| 968.92
#2025-06-13| 937.38
#2025-06-16| 941.43
#2025-06-17| 945.41
#2025-06-18| 944.55
#2025-06-19| 937.58
#2025-06-20| 948.52
#2025-06-23| 914.55
#2025-06-24| 930.95
#2025-06-25| 920.68
#2025-06-26| 929.10
#2025-06-27| 929.60
#2025-06-30| 955.78
#2025-07-01| 964.46
#2025-07-02| 961.01
#2025-07-03| 969.92
#2025-07-04| 968.57
#2025-07-07| 949.72
#2025-07-08| 940.47
#2025-07-09| 953.45
#2025-07-10| 961.76
#2025-07-11| 961.13
#2025-07-14| 953.21
#2025-07-15| 950.51
#2025-07-16| 953.36
#2025-07-17| 966.67
#2025-07-18| 969.93
#2025-07-21| 989.76
#2025-07-22| 986.01
#2025-07-23| 986.80
#2025-07-24| 989.43
#2025-07-25| 976.14
#2025-07-28| 963.08
#2025-07-29| 959.42
#2025-07-30| 963.92
#2025-07-31| 966.64
#2025-08-01| 962.76
#2025-08-04| 965.91
#2025-08-05| 969.08
#2025-08-06| 968.99
#2025-08-07| 969.85
#2025-08-08| 966.28
#2025-08-11| 967.18
#2025-08-12| 961.47
#2025-08-13| 955.58
#2025-08-14| 948.87
#2025-08-15| 953.47
#2025-08-18| 964.18
#2025-08-19| 965.95
#2025-08-20| 968.07
#2025-08-21| 979.21
#2025-08-22| 980.73
#2025-08-25| 995.53
#2025-08-26| 993.60
#2025-08-27| 977.71
#2025-08-28| 985.22
#2025-08-29| 976.69
#2025-09-01| 970.84
#2025-09-02| 949.16
#2025-09-03| 945.51
#2025-09-04| 964.60
#2025-09-05| 962.00
#2025-09-08| 953.95
#2025-09-09| 953.59
#2025-09-10| 954.74
#2025-09-11| 951.21
#2025-09-12| 938.55
#2025-09-15| 970.88
#2025-09-16| 997.58
#2025-09-17| 999.47
#2025-09-18| 988.49
#2025-09-19| 992.21
#2025-09-22| 993.78
#2025-09-23| 983.54
#2025-09-24| 984.96
#2025-09-25| 988.87
#2025-09-26| 975.18
#2025-09-29| 959.95
#2025-09-30| 951.44
#2025-10-01| 959.39
#2025-10-02| 961.21
#2025-10-03| 955.40
#2025-10-06| 960.70
#2025-10-07| 958.72
#2025-10-08| 949.47
#2025-10-09| 953.45
#2025-10-10| 960.77
#2025-10-13| 949.70
#2025-10-14| 935.94
#2025-10-15| 961.46
#2025-10-16| 949.41
#2025-10-17| 938.42
#2025-10-20| 952.70
#2025-10-21| 955.79
#2025-10-22| 958.37
#2025-10-23| 960.01
#2025-10-24| 983.00
#2025-10-27| 976.76
#2025-10-28| 980.33
#2025-10-29| 979.03
#2025-10-30| 982.90
#2025-10-31| 991.51
#2025-11-03|1010.15
#2025-11-04|1003.90
#2025-11-05|1006.70
#2025-11-06|1008.91
#2025-11-07| 995.48
#2025-11-10| 988.34
#2025-11-11| 971.03
#2025-11-12| 970.66
#2025-11-13| 971.70
#2025-11-14| 966.29
#2025-11-17| 977.73
#2025-11-18| 975.69
#2025-11-19| 980.88
#2025-11-20| 986.50
#2025-11-21| 978.96
#2025-11-24| 979.75
#2025-11-25| 965.96
#2025-11-26| 954.98
#2025-11-27| 954.59
#2025-11-28| 941.09
#2025-12-01| 959.80
#2025-12-02| 964.84
#2025-12-03| 958.64
#2025-12-04| 958.59
#2025-12-05| 973.06
#2025-12-08| 980.15
#2025-12-09| 979.04
#2025-12-10| 969.70
#2025-12-11| 976.45
#2025-12-12| 978.56
#2025-12-15| 983.85
#2025-12-16| 979.92
#2025-12-17| 986.70
#2025-12-18| 994.23
#2025-12-19| 992.84
#2025-12-22| 991.29
#2025-12-23| 985.85
#2025-12-24| 978.35
#2025-12-25| 974.70
#2025-12-26| 964.72
#2025-12-29| 948.75
#2025-12-30| 951.05
#2025-12-31| 955.62
#2026-01-01| 955.62
#2026-01-02| 968.32
#2026-01-05| 972.86
#2026-01-06| 978.34
#2026-01-07| 977.41
#2026-01-08| 979.22
#2026-01-09| 986.27
#2026-01-12| 999.44
#2026-01-13|1014.38
#2026-01-14|1022.23
#2026-01-15|1030.97
#2026-01-16|1041.41
#2026-01-19|1038.56
#2026-01-20|1046.92
#2026-01-21|1046.55
#2026-01-22|1061.83
#2026-01-23|1064.25
#2026-01-26|1093.39
#2026-01-27|1089.29
#2026-01-28|1103.60
#2026-01-29|1115.53
#2026-01-30|1114.03
#2026-02-02|1102.90
#2026-02-03|1117.88
#2026-02-04|1112.83
#2026-02-05|1094.60
#2026-02-06|1096.65
#2026-02-09|1123.56
#2026-02-10|1123.81
#2026-02-11|1126.37
#2026-02-12|1142.95
#2026-02-13|1146.34