Table Data - Nasdaq Emerging Markets Chemicals Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5520LMN |
| 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 2026-03-18 |
| Last Updated | 2026-03-18 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 139.63 |
| 2001-04-02 | 136.99 |
| 2001-04-03 | 132.72 |
| 2001-04-04 | 129.89 |
| 2001-04-05 | 130.14 |
| 2001-04-06 | 132.50 |
| 2001-04-09 | 128.02 |
| 2001-04-10 | 126.79 |
| 2001-04-11 | 127.07 |
| 2001-04-12 | 125.46 |
| 2001-04-13 | . |
| 2001-04-16 | 125.72 |
| 2001-04-17 | 127.37 |
| 2001-04-18 | 129.57 |
| 2001-04-19 | 133.75 |
| 2001-04-20 | 131.40 |
| 2001-04-23 | 130.33 |
| 2001-04-24 | 130.68 |
| 2001-04-25 | 131.93 |
| 2001-04-26 | 132.74 |
| 2001-04-27 | 129.74 |
| 2001-04-30 | 130.08 |
| 2001-05-01 | 130.14 |
| 2001-05-02 | 128.85 |
| 2001-05-03 | 128.74 |
| 2001-05-04 | 126.06 |
| 2001-05-07 | 126.47 |
| 2001-05-08 | 125.48 |
| 2001-05-09 | 126.85 |
| 2001-05-10 | 125.33 |
| 2001-05-11 | 127.53 |
| 2001-05-14 | 126.29 |
| 2001-05-15 | 127.78 |
| 2001-05-16 | 126.18 |
| 2001-05-17 | 128.70 |
| 2001-05-18 | 128.55 |
| 2001-05-21 | 129.41 |
| 2001-05-22 | 131.31 |
| 2001-05-23 | 136.42 |
| 2001-05-24 | 137.36 |
| 2001-05-25 | 136.93 |
| 2001-05-28 | . |
| 2001-05-29 | 137.94 |
| 2001-05-30 | 136.81 |
| 2001-05-31 | 137.57 |
| 2001-06-01 | 134.97 |
| 2001-06-04 | 133.13 |
| 2001-06-05 | 133.84 |
| 2001-06-06 | 133.78 |
| 2001-06-07 | 133.84 |
| 2001-06-08 | 135.06 |
| 2001-06-11 | 135.52 |
| 2001-06-12 | 135.40 |
| 2001-06-13 | 133.11 |
| 2001-06-14 | 130.37 |
| 2001-06-15 | 130.19 |
| 2001-06-18 | 128.37 |
| 2001-06-19 | 129.01 |
| 2001-06-20 | 127.97 |
| 2001-06-21 | 129.56 |
| 2001-06-22 | 130.25 |
| 2001-06-25 | 129.71 |
| 2001-06-26 | 128.39 |
| 2001-06-27 | 129.54 |
| 2001-06-28 | 127.22 |
| 2001-06-29 | 129.31 |
| 2001-07-02 | 128.72 |
| 2001-07-03 | 129.41 |
| 2001-07-04 | . |
| 2001-07-05 | 127.54 |
| 2001-07-06 | 123.31 |
| 2001-07-09 | 122.46 |
| 2001-07-10 | 122.84 |
| 2001-07-11 | 120.20 |
| 2001-07-12 | 120.31 |
| 2001-07-13 | 116.49 |
| 2001-07-16 | 111.65 |
| 2001-07-17 | 109.30 |
| 2001-07-18 | 104.91 |
| 2001-07-19 | 104.17 |
| 2001-07-20 | 104.54 |
| 2001-07-23 | 103.86 |
| 2001-07-24 | 100.45 |
| 2001-07-25 | 99.39 |
| 2001-07-26 | 100.81 |
| 2001-07-27 | 101.96 |
| 2001-07-30 | 102.12 |
| 2001-07-31 | 102.02 |
| 2001-08-01 | 101.15 |
| 2001-08-02 | 103.25 |
| 2001-08-03 | 103.85 |
| 2001-08-06 | 103.11 |
| 2001-08-07 | 102.16 |
| 2001-08-08 | 105.95 |
| 2001-08-09 | 107.68 |
| 2001-08-10 | 108.50 |
| 2001-08-13 | 110.53 |
| 2001-08-14 | 111.23 |
| 2001-08-15 | 111.33 |
| 2001-08-16 | 115.56 |
| 2001-08-17 | 111.56 |
| 2001-08-20 | 111.12 |
| 2001-08-21 | 110.92 |
| 2001-08-22 | 112.16 |
| 2001-08-23 | 110.68 |
| 2001-08-24 | 108.13 |
| 2001-08-27 | 108.64 |
| 2001-08-28 | 107.87 |
| 2001-08-29 | 112.15 |
| 2001-08-30 | 115.06 |
| 2001-08-31 | 111.91 |
| 2001-09-03 | . |
| 2001-09-04 | 110.16 |
| 2001-09-05 | 108.03 |
| 2001-09-06 | 106.85 |
| 2001-09-07 | 106.83 |
| 2001-09-10 | 106.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 91.80 |
| 2001-09-18 | 91.19 |
| 2001-09-19 | 91.85 |
| 2001-09-20 | 90.21 |
| 2001-09-21 | 86.02 |
| 2001-09-24 | 86.36 |
| 2001-09-25 | 82.16 |
| 2001-09-26 | 86.17 |
| 2001-09-27 | 86.35 |
| 2001-09-28 | 90.80 |
| 2001-10-01 | 90.15 |
| 2001-10-02 | 87.86 |
| 2001-10-03 | 87.13 |
| 2001-10-04 | 87.45 |
| 2001-10-05 | 89.47 |
| 2001-10-08 | 88.69 |
| 2001-10-09 | 90.15 |
| 2001-10-10 | 90.80 |
| 2001-10-11 | 93.97 |
| 2001-10-12 | 92.25 |
| 2001-10-15 | 90.71 |
| 2001-10-16 | 91.48 |
| 2001-10-17 | 93.18 |
| 2001-10-18 | 91.13 |
| 2001-10-19 | 92.24 |
| 2001-10-22 | 93.50 |
| 2001-10-23 | 93.70 |
| 2001-10-24 | 93.41 |
| 2001-10-25 | 93.13 |
| 2001-10-26 | 93.60 |
| 2001-10-29 | 91.70 |
| 2001-10-30 | 89.00 |
| 2001-10-31 | 88.73 |
| 2001-11-01 | 88.77 |
| 2001-11-02 | 88.66 |
| 2001-11-05 | 88.79 |
| 2001-11-06 | 90.29 |
| 2001-11-07 | 89.73 |
| 2001-11-08 | 90.09 |
| 2001-11-09 | 91.53 |
| 2001-11-12 | 95.52 |
| 2001-11-13 | 94.69 |
| 2001-11-14 | 95.75 |
| 2001-11-15 | 97.58 |
| 2001-11-16 | 98.23 |
| 2001-11-19 | 103.53 |
| 2001-11-20 | 102.81 |
| 2001-11-21 | 105.11 |
| 2001-11-22 | . |
| 2001-11-23 | 104.05 |
| 2001-11-26 | 105.23 |
| 2001-11-27 | 101.89 |
| 2001-11-28 | 97.64 |
| 2001-11-29 | 97.66 |
| 2001-11-30 | 96.72 |
| 2001-12-03 | 98.47 |
| 2001-12-04 | 100.81 |
| 2001-12-05 | 103.90 |
| 2001-12-06 | 107.82 |
| 2001-12-07 | 109.54 |
| 2001-12-10 | 113.46 |
| 2001-12-11 | 109.25 |
| 2001-12-12 | 113.65 |
| 2001-12-13 | 113.66 |
| 2001-12-14 | 113.21 |
| 2001-12-17 | 111.90 |
| 2001-12-18 | 106.99 |
| 2001-12-19 | 103.28 |
| 2001-12-20 | 106.72 |
| 2001-12-21 | 104.59 |
| 2001-12-24 | 104.27 |
| 2001-12-25 | . |
| 2001-12-26 | 107.04 |
| 2001-12-27 | 105.71 |
| 2001-12-28 | 105.76 |
| 2001-12-31 | 107.62 |
| 2002-01-01 | . |
| 2002-01-02 | 111.92 |
| 2002-01-03 | 110.32 |
| 2002-01-04 | 113.38 |
| 2002-01-07 | 116.97 |
| 2002-01-08 | 117.09 |
| 2002-01-09 | 119.31 |
| 2002-01-10 | 118.52 |
| 2002-01-11 | 117.49 |
| 2002-01-14 | 115.09 |
| 2002-01-15 | 114.00 |
| 2002-01-16 | 112.83 |
| 2002-01-17 | 111.27 |
| 2002-01-18 | 110.81 |
| 2002-01-21 | . |
| 2002-01-22 | 115.10 |
| 2002-01-23 | 116.13 |
| 2002-01-24 | 116.70 |
| 2002-01-25 | 121.37 |
| 2002-01-28 | 127.65 |
| 2002-01-29 | 125.16 |
| 2002-01-30 | 129.66 |
| 2002-01-31 | 133.81 |
| 2002-02-01 | 132.00 |
| 2002-02-04 | 135.82 |
| 2002-02-05 | 132.99 |
| 2002-02-06 | 132.94 |
| 2002-02-07 | 133.42 |
| 2002-02-08 | 133.76 |
| 2002-02-11 | 133.31 |
| 2002-02-12 | 133.58 |
| 2002-02-13 | 133.63 |
| 2002-02-14 | 134.32 |
| 2002-02-15 | 135.15 |
| 2002-02-18 | . |
| 2002-02-19 | 131.82 |
| 2002-02-20 | 129.83 |
| 2002-02-21 | 129.66 |
| 2002-02-22 | 129.60 |
| 2002-02-25 | 130.52 |
| 2002-02-26 | 133.38 |
| 2002-02-27 | 136.74 |
| 2002-02-28 | 135.19 |
| 2002-03-01 | 141.23 |
| 2002-03-04 | 141.19 |
| 2002-03-05 | 141.18 |
| 2002-03-06 | 145.87 |
| 2002-03-07 | 145.25 |
| 2002-03-08 | 143.66 |
| 2002-03-11 | 144.55 |
| 2002-03-12 | 143.85 |
| 2002-03-13 | 144.51 |
| 2002-03-14 | 143.30 |
| 2002-03-15 | 141.73 |
| 2002-03-18 | 141.75 |
| 2002-03-19 | 139.07 |
| 2002-03-20 | 141.22 |
| 2002-03-21 | 142.90 |
| 2002-03-22 | 144.00 |
| 2002-03-25 | 143.77 |
| 2002-03-26 | 145.15 |
| 2002-03-27 | 144.59 |
| 2002-03-28 | 144.94 |
| 2002-03-29 | . |
| 2002-04-01 | 142.86 |
| 2002-04-02 | 144.62 |
| 2002-04-03 | 149.14 |
| 2002-04-04 | 146.91 |
| 2002-04-05 | 147.14 |
| 2002-04-08 | 145.33 |
| 2002-04-09 | 142.76 |
| 2002-04-10 | 139.50 |
| 2002-04-11 | 140.10 |
| 2002-04-12 | 142.45 |
| 2002-04-15 | 142.48 |
| 2002-04-16 | 142.34 |
| 2002-04-17 | 145.49 |
| 2002-04-18 | 146.02 |
| 2002-04-19 | 145.40 |
| 2002-04-22 | 142.91 |
| 2002-04-23 | 142.85 |
| 2002-04-24 | 140.86 |
| 2002-04-25 | 138.67 |
| 2002-04-26 | 139.83 |
| 2002-04-29 | 136.81 |
| 2002-04-30 | 134.37 |
| 2002-05-01 | 134.37 |
| 2002-05-02 | 131.67 |
| 2002-05-03 | 131.47 |
| 2002-05-06 | 127.33 |
| 2002-05-07 | 128.03 |
| 2002-05-08 | 130.15 |
| 2002-05-09 | 131.41 |
| 2002-05-10 | 130.25 |
| 2002-05-13 | 129.73 |
| 2002-05-14 | 129.30 |
| 2002-05-15 | 134.14 |
| 2002-05-16 | 134.29 |
| 2002-05-17 | 134.49 |
| 2002-05-20 | 131.32 |
| 2002-05-21 | 129.83 |
| 2002-05-22 | 133.60 |
| 2002-05-23 | 134.43 |
| 2002-05-24 | 136.98 |
| 2002-05-27 | . |
| 2002-05-28 | 134.52 |
| 2002-05-29 | 134.34 |
| 2002-05-30 | 138.00 |
| 2002-05-31 | 135.58 |
| 2002-06-03 | 135.84 |
| 2002-06-04 | 135.82 |
| 2002-06-05 | 137.93 |
| 2002-06-06 | 138.99 |
| 2002-06-07 | 137.67 |
| 2002-06-10 | 140.86 |
| 2002-06-11 | 140.46 |
| 2002-06-12 | 141.72 |
| 2002-06-13 | 142.17 |
| 2002-06-14 | 141.16 |
| 2002-06-17 | 142.16 |
| 2002-06-18 | 141.26 |
| 2002-06-19 | 138.39 |
| 2002-06-20 | 140.04 |
| 2002-06-21 | 140.30 |
| 2002-06-24 | 141.64 |
| 2002-06-25 | 139.44 |
| 2002-06-26 | 136.47 |
| 2002-06-27 | 133.12 |
| 2002-06-28 | 135.28 |
| 2002-07-01 | 131.90 |
| 2002-07-02 | 133.98 |
| 2002-07-03 | 137.77 |
| 2002-07-04 | . |
| 2002-07-05 | 142.39 |
| 2002-07-08 | 144.01 |
| 2002-07-09 | 145.15 |
| 2002-07-10 | 145.87 |
| 2002-07-11 | 146.57 |
| 2002-07-12 | 153.23 |
| 2002-07-15 | 152.21 |
| 2002-07-16 | 149.23 |
| 2002-07-17 | 148.79 |
| 2002-07-18 | 150.87 |
| 2002-07-19 | 147.38 |
| 2002-07-22 | 145.64 |
| 2002-07-23 | 149.02 |
| 2002-07-24 | 147.75 |
| 2002-07-25 | 149.37 |
| 2002-07-26 | 143.87 |
| 2002-07-29 | 142.85 |
| 2002-07-30 | 145.30 |
| 2002-07-31 | 143.82 |
| 2002-08-01 | 144.23 |
| 2002-08-02 | 143.15 |
| 2002-08-05 | 135.02 |
| 2002-08-06 | 130.45 |
| 2002-08-07 | 133.38 |
| 2002-08-08 | 131.42 |
| 2002-08-09 | 134.94 |
| 2002-08-12 | 134.66 |
| 2002-08-13 | 135.00 |
| 2002-08-14 | 135.73 |
| 2002-08-15 | 135.66 |
| 2002-08-16 | 134.38 |
| 2002-08-19 | 133.08 |
| 2002-08-20 | 135.13 |
| 2002-08-21 | 135.78 |
| 2002-08-22 | 137.55 |
| 2002-08-23 | 138.81 |
| 2002-08-26 | 139.39 |
| 2002-08-27 | 137.32 |
| 2002-08-28 | 136.48 |
| 2002-08-29 | 137.05 |
| 2002-08-30 | 137.06 |
| 2002-09-02 | . |
| 2002-09-03 | 135.61 |
| 2002-09-04 | 135.91 |
| 2002-09-05 | 134.13 |
| 2002-09-06 | 133.78 |
| 2002-09-09 | 135.74 |
| 2002-09-10 | 137.25 |
| 2002-09-11 | 135.78 |
| 2002-09-12 | 134.29 |
| 2002-09-13 | 132.87 |
| 2002-09-16 | 128.05 |
| 2002-09-17 | 132.88 |
| 2002-09-18 | 129.09 |
| 2002-09-19 | 128.84 |
| 2002-09-20 | 125.55 |
| 2002-09-23 | 119.06 |
| 2002-09-24 | 112.61 |
| 2002-09-25 | 111.28 |
| 2002-09-26 | 112.91 |
| 2002-09-27 | 114.44 |
| 2002-09-30 | 114.63 |
| 2002-10-01 | 114.49 |
| 2002-10-02 | 114.89 |
| 2002-10-03 | 113.16 |
| 2002-10-04 | 112.80 |
| 2002-10-07 | 110.06 |
| 2002-10-08 | 110.77 |
| 2002-10-09 | 110.17 |
| 2002-10-10 | 109.18 |
| 2002-10-11 | 108.08 |
| 2002-10-14 | 111.84 |
| 2002-10-15 | 116.79 |
| 2002-10-16 | 116.73 |
| 2002-10-17 | 119.18 |
| 2002-10-18 | 122.93 |
| 2002-10-21 | 121.24 |
| 2002-10-22 | 120.57 |
| 2002-10-23 | 125.47 |
| 2002-10-24 | 123.06 |
| 2002-10-25 | 122.83 |
| 2002-10-28 | 124.01 |
| 2002-10-29 | 124.54 |
| 2002-10-30 | 124.29 |
| 2002-10-31 | 128.57 |
| 2002-11-01 | 123.76 |
| 2002-11-04 | 127.19 |
| 2002-11-05 | 126.03 |
| 2002-11-06 | 128.92 |
| 2002-11-07 | 130.29 |
| 2002-11-08 | 132.28 |
| 2002-11-11 | 130.62 |
| 2002-11-12 | 134.79 |
| 2002-11-13 | 135.84 |
| 2002-11-14 | 136.43 |
| 2002-11-15 | 141.84 |
| 2002-11-18 | 140.61 |
| 2002-11-19 | 140.77 |
| 2002-11-20 | 139.91 |
| 2002-11-21 | 137.19 |
| 2002-11-22 | 140.89 |
| 2002-11-25 | 140.62 |
| 2002-11-26 | 142.92 |
| 2002-11-27 | 142.68 |
| 2002-11-28 | . |
| 2002-11-29 | 140.20 |
| 2002-12-02 | 142.14 |
| 2002-12-03 | 144.16 |
| 2002-12-04 | 144.12 |
| 2002-12-05 | 145.64 |
| 2002-12-06 | 146.39 |
| 2002-12-09 | 150.05 |
| 2002-12-10 | 147.17 |
| 2002-12-11 | 143.89 |
| 2002-12-12 | 145.48 |
| 2002-12-13 | 143.09 |
| 2002-12-16 | 143.68 |
| 2002-12-17 | 142.87 |
| 2002-12-18 | 142.27 |
| 2002-12-19 | 145.46 |
| 2002-12-20 | 145.77 |
| 2002-12-23 | 148.28 |
| 2002-12-24 | 146.70 |
| 2002-12-25 | . |
| 2002-12-26 | 145.33 |
| 2002-12-27 | 146.48 |
| 2002-12-30 | 145.23 |
| 2002-12-31 | 143.83 |
| 2003-01-01 | . |
| 2003-01-02 | 144.78 |
| 2003-01-03 | 148.63 |
| 2003-01-06 | 151.82 |
| 2003-01-07 | 151.95 |
| 2003-01-08 | 158.76 |
| 2003-01-09 | 160.08 |
| 2003-01-10 | 162.24 |
| 2003-01-13 | 162.18 |
| 2003-01-14 | 161.15 |
| 2003-01-15 | 160.91 |
| 2003-01-16 | 157.07 |
| 2003-01-17 | 157.78 |
| 2003-01-20 | . |
| 2003-01-21 | 157.90 |
| 2003-01-22 | 161.30 |
| 2003-01-23 | 161.75 |
| 2003-01-24 | 158.70 |
| 2003-01-27 | 152.94 |
| 2003-01-28 | 152.83 |
| 2003-01-29 | 152.44 |
| 2003-01-30 | 152.59 |
| 2003-01-31 | 153.37 |
| 2003-02-03 | 154.24 |
| 2003-02-04 | 154.41 |
| 2003-02-05 | 155.27 |
| 2003-02-06 | 152.30 |
| 2003-02-07 | 149.23 |
| 2003-02-10 | 148.48 |
| 2003-02-11 | 147.21 |
| 2003-02-12 | 150.13 |
| 2003-02-13 | 147.04 |
| 2003-02-14 | 145.27 |
| 2003-02-17 | . |
| 2003-02-18 | 144.86 |
| 2003-02-19 | 143.18 |
| 2003-02-20 | 141.84 |
| 2003-02-21 | 143.80 |
| 2003-02-24 | 147.55 |
| 2003-02-25 | 142.71 |
| 2003-02-26 | 143.26 |
| 2003-02-27 | 145.14 |
| 2003-02-28 | 143.78 |
| 2003-03-03 | 146.79 |
| 2003-03-04 | 146.13 |
| 2003-03-05 | 143.87 |
| 2003-03-06 | 143.17 |
| 2003-03-07 | 141.06 |
| 2003-03-10 | 138.55 |
| 2003-03-11 | 135.60 |
| 2003-03-12 | 135.16 |
| 2003-03-13 | 136.40 |
| 2003-03-14 | 141.94 |
| 2003-03-17 | 141.20 |
| 2003-03-18 | 145.70 |
| 2003-03-19 | 144.16 |
| 2003-03-20 | 147.84 |
| 2003-03-21 | 148.25 |
| 2003-03-24 | 146.01 |
| 2003-03-25 | 146.67 |
| 2003-03-26 | 146.06 |
| 2003-03-27 | 146.90 |
| 2003-03-28 | 147.48 |
| 2003-03-31 | 142.96 |
| 2003-04-01 | 143.00 |
| 2003-04-02 | 142.27 |
| 2003-04-03 | 142.91 |
| 2003-04-04 | 148.15 |
| 2003-04-07 | 151.32 |
| 2003-04-08 | 150.26 |
| 2003-04-09 | 149.06 |
| 2003-04-10 | 149.86 |
| 2003-04-11 | 149.46 |
| 2003-04-14 | 148.08 |
| 2003-04-15 | 146.94 |
| 2003-04-16 | 148.63 |
| 2003-04-17 | 148.98 |
| 2003-04-18 | . |
| 2003-04-21 | 148.08 |
| 2003-04-22 | 146.03 |
| 2003-04-23 | 144.46 |
| 2003-04-24 | 138.17 |
| 2003-04-25 | 133.99 |
| 2003-04-28 | 134.06 |
| 2003-04-29 | 139.03 |
| 2003-04-30 | 137.46 |
| 2003-05-01 | 137.49 |
| 2003-05-02 | 137.86 |
| 2003-05-05 | 137.73 |
| 2003-05-06 | 139.02 |
| 2003-05-07 | 141.16 |
| 2003-05-08 | 139.15 |
| 2003-05-09 | 142.76 |
| 2003-05-12 | 143.25 |
| 2003-05-13 | 144.31 |
| 2003-05-14 | 144.41 |
| 2003-05-15 | 145.08 |
| 2003-05-16 | 144.47 |
| 2003-05-19 | 143.96 |
| 2003-05-20 | 145.26 |
| 2003-05-21 | 146.35 |
| 2003-05-22 | 149.34 |
| 2003-05-23 | 150.97 |
| 2003-05-26 | . |
| 2003-05-27 | 155.29 |
| 2003-05-28 | 157.17 |
| 2003-05-29 | 158.52 |
| 2003-05-30 | 155.42 |
| 2003-06-02 | 156.98 |
| 2003-06-03 | 155.63 |
| 2003-06-04 | 156.89 |
| 2003-06-05 | 160.48 |
| 2003-06-06 | 160.00 |
| 2003-06-09 | 160.40 |
| 2003-06-10 | 158.85 |
| 2003-06-11 | 159.91 |
| 2003-06-12 | 163.96 |
| 2003-06-13 | 164.57 |
| 2003-06-16 | 164.45 |
| 2003-06-17 | 168.99 |
| 2003-06-18 | 169.96 |
| 2003-06-19 | 171.03 |
| 2003-06-20 | 170.66 |
| 2003-06-23 | 168.42 |
| 2003-06-24 | 169.48 |
| 2003-06-25 | 170.61 |
| 2003-06-26 | 169.76 |
| 2003-06-27 | 170.68 |
| 2003-06-30 | 170.01 |
| 2003-07-01 | 172.69 |
| 2003-07-02 | 175.26 |
| 2003-07-03 | 176.97 |
| 2003-07-04 | . |
| 2003-07-07 | 177.85 |
| 2003-07-08 | 177.60 |
| 2003-07-09 | 177.27 |
| 2003-07-10 | 177.91 |
| 2003-07-11 | 175.36 |
| 2003-07-14 | 177.97 |
| 2003-07-15 | 177.99 |
| 2003-07-16 | 179.84 |
| 2003-07-17 | 177.29 |
| 2003-07-18 | 176.35 |
| 2003-07-21 | 175.41 |
| 2003-07-22 | 176.52 |
| 2003-07-23 | 177.07 |
| 2003-07-24 | 179.81 |
| 2003-07-25 | 180.73 |
| 2003-07-28 | 183.44 |
| 2003-07-29 | 182.01 |
| 2003-07-30 | 182.05 |
| 2003-07-31 | 183.82 |
| 2003-08-01 | 184.90 |
| 2003-08-04 | 184.59 |
| 2003-08-05 | 182.08 |
| 2003-08-06 | 183.24 |
| 2003-08-07 | 184.67 |
| 2003-08-08 | 184.85 |
| 2003-08-11 | 186.64 |
| 2003-08-12 | 187.34 |
| 2003-08-13 | 194.88 |
| 2003-08-14 | 197.77 |
| 2003-08-15 | 200.15 |
| 2003-08-18 | 201.89 |
| 2003-08-19 | 199.96 |
| 2003-08-20 | 199.59 |
| 2003-08-21 | 203.64 |
| 2003-08-22 | 204.29 |
| 2003-08-25 | 202.49 |
| 2003-08-26 | 204.44 |
| 2003-08-27 | 201.40 |
| 2003-08-28 | 199.55 |
| 2003-08-29 | 202.29 |
| 2003-09-01 | . |
| 2003-09-02 | 209.45 |
| 2003-09-03 | 208.95 |
| 2003-09-04 | 207.22 |
| 2003-09-05 | 209.31 |
| 2003-09-08 | 211.77 |
| 2003-09-09 | 208.68 |
| 2003-09-10 | 205.53 |
| 2003-09-11 | 205.00 |
| 2003-09-12 | 204.73 |
| 2003-09-15 | 200.74 |
| 2003-09-16 | 204.40 |
| 2003-09-17 | 202.76 |
| 2003-09-18 | 200.97 |
| 2003-09-19 | 202.86 |
| 2003-09-22 | 201.39 |
| 2003-09-23 | 204.43 |
| 2003-09-24 | 207.27 |
| 2003-09-25 | 206.37 |
| 2003-09-26 | 207.19 |
| 2003-09-29 | 207.01 |
| 2003-09-30 | 207.50 |
| 2003-10-01 | 203.65 |
| 2003-10-02 | 206.34 |
| 2003-10-03 | 208.10 |
| 2003-10-06 | 212.53 |
| 2003-10-07 | 213.91 |
| 2003-10-08 | 213.50 |
| 2003-10-09 | 216.47 |
| 2003-10-10 | 218.22 |
| 2003-10-13 | 222.61 |
| 2003-10-14 | 220.88 |
| 2003-10-15 | 223.43 |
| 2003-10-16 | 226.75 |
| 2003-10-17 | 225.66 |
| 2003-10-20 | 227.05 |
| 2003-10-21 | 226.37 |
| 2003-10-22 | 225.68 |
| 2003-10-23 | 221.40 |
| 2003-10-24 | 221.91 |
| 2003-10-27 | 222.95 |
| 2003-10-28 | 227.99 |
| 2003-10-29 | 231.10 |
| 2003-10-30 | 233.03 |
| 2003-10-31 | 237.24 |
| 2003-11-03 | 244.13 |
| 2003-11-04 | 241.53 |
| 2003-11-05 | 243.79 |
| 2003-11-06 | 240.13 |
| 2003-11-07 | 239.64 |
| 2003-11-10 | 239.18 |
| 2003-11-11 | 237.70 |
| 2003-11-12 | 240.44 |
| 2003-11-13 | 239.66 |
| 2003-11-14 | 238.05 |
| 2003-11-17 | 235.22 |
| 2003-11-18 | 234.37 |
| 2003-11-19 | 231.61 |
| 2003-11-20 | 228.40 |
| 2003-11-21 | 228.42 |
| 2003-11-24 | 225.01 |
| 2003-11-25 | 226.51 |
| 2003-11-26 | 228.36 |
| 2003-11-27 | . |
| 2003-11-28 | 230.86 |
| 2003-12-01 | 235.67 |
| 2003-12-02 | 237.13 |
| 2003-12-03 | 237.85 |
| 2003-12-04 | 241.30 |
| 2003-12-05 | 240.57 |
| 2003-12-08 | 239.10 |
| 2003-12-09 | 241.20 |
| 2003-12-10 | 243.36 |
| 2003-12-11 | 244.14 |
| 2003-12-12 | 245.89 |
| 2003-12-15 | 248.63 |
| 2003-12-16 | 249.62 |
| 2003-12-17 | 247.88 |
| 2003-12-18 | 249.84 |
| 2003-12-19 | 250.55 |
| 2003-12-22 | 253.04 |
| 2003-12-23 | 253.04 |
| 2003-12-24 | 251.02 |
| 2003-12-25 | . |
| 2003-12-26 | 247.63 |
| 2003-12-29 | 246.79 |
| 2003-12-30 | 251.40 |
| 2003-12-31 | 257.49 |
| 2004-01-01 | . |
| 2004-01-02 | 261.39 |
| 2004-01-05 | 265.14 |
| 2004-01-06 | 262.60 |
| 2004-01-07 | 263.95 |
| 2004-01-08 | 266.54 |
| 2004-01-09 | 264.68 |
| 2004-01-12 | 262.59 |
| 2004-01-13 | 263.05 |
| 2004-01-14 | 266.23 |
| 2004-01-15 | 262.03 |
| 2004-01-16 | 261.53 |
| 2004-01-19 | . |
| 2004-01-20 | 261.68 |
| 2004-01-21 | 258.51 |
| 2004-01-22 | 255.34 |
| 2004-01-23 | 257.10 |
| 2004-01-26 | 256.81 |
| 2004-01-27 | 263.44 |
| 2004-01-28 | 260.19 |
| 2004-01-29 | 256.35 |
| 2004-01-30 | 251.62 |
| 2004-02-02 | 250.41 |
| 2004-02-03 | 250.06 |
| 2004-02-04 | 250.93 |
| 2004-02-05 | 251.37 |
| 2004-02-06 | 253.96 |
| 2004-02-09 | 258.64 |
| 2004-02-10 | 260.01 |
| 2004-02-11 | 259.47 |
| 2004-02-12 | 260.65 |
| 2004-02-13 | 262.82 |
| 2004-02-16 | . |
| 2004-02-17 | 264.00 |
| 2004-02-18 | 260.60 |
| 2004-02-19 | 257.56 |
| 2004-02-20 | 257.28 |
| 2004-02-23 | 250.60 |
| 2004-02-24 | 247.98 |
| 2004-02-25 | 248.21 |
| 2004-02-26 | 247.88 |
| 2004-02-27 | 249.39 |
| 2004-03-01 | 253.78 |
| 2004-03-02 | 256.50 |
| 2004-03-03 | 255.01 |
| 2004-03-04 | 258.24 |
| 2004-03-05 | 256.53 |
| 2004-03-08 | 256.76 |
| 2004-03-09 | 256.50 |
| 2004-03-10 | 251.26 |
| 2004-03-11 | 250.91 |
| 2004-03-12 | 246.98 |
| 2004-03-15 | 243.58 |
| 2004-03-16 | 242.42 |
| 2004-03-17 | 245.11 |
| 2004-03-18 | 245.03 |
| 2004-03-19 | 246.09 |
| 2004-03-22 | 234.77 |
| 2004-03-23 | 231.81 |
| 2004-03-24 | 233.33 |
| 2004-03-25 | 232.85 |
| 2004-03-26 | 233.63 |
| 2004-03-29 | 242.50 |
| 2004-03-30 | 243.24 |
| 2004-03-31 | 246.26 |
| 2004-04-01 | 250.12 |
| 2004-04-02 | 252.90 |
| 2004-04-05 | 256.96 |
| 2004-04-06 | 257.01 |
| 2004-04-07 | 259.19 |
| 2004-04-08 | 260.46 |
| 2004-04-09 | . |
| 2004-04-12 | 259.33 |
| 2004-04-13 | 260.52 |
| 2004-04-14 | 259.81 |
| 2004-04-15 | 257.55 |
| 2004-04-16 | 257.62 |
| 2004-04-19 | 256.54 |
| 2004-04-20 | 256.20 |
| 2004-04-21 | 255.52 |
| 2004-04-22 | 254.18 |
| 2004-04-23 | 255.03 |
| 2004-04-26 | 253.00 |
| 2004-04-27 | 248.21 |
| 2004-04-28 | 246.43 |
| 2004-04-29 | 237.31 |
| 2004-04-30 | 227.08 |
| 2004-05-03 | 224.35 |
| 2004-05-04 | 228.57 |
| 2004-05-05 | 223.60 |
| 2004-05-06 | 224.97 |
| 2004-05-07 | 226.13 |
| 2004-05-10 | 212.58 |
| 2004-05-11 | 211.23 |
| 2004-05-12 | 214.38 |
| 2004-05-13 | 215.49 |
| 2004-05-14 | 208.36 |
| 2004-05-17 | 189.26 |
| 2004-05-18 | 195.18 |
| 2004-05-19 | 208.33 |
| 2004-05-20 | 205.76 |
| 2004-05-21 | 209.50 |
| 2004-05-24 | 210.27 |
| 2004-05-25 | 212.27 |
| 2004-05-26 | 212.83 |
| 2004-05-27 | 211.88 |
| 2004-05-28 | 214.40 |
| 2004-05-31 | . |
| 2004-06-01 | 212.87 |
| 2004-06-02 | 213.29 |
| 2004-06-03 | 208.05 |
| 2004-06-04 | 210.60 |
| 2004-06-07 | 216.68 |
| 2004-06-08 | 219.13 |
| 2004-06-09 | 218.71 |
| 2004-06-10 | 217.57 |
| 2004-06-11 | . |
| 2004-06-14 | 209.45 |
| 2004-06-15 | 212.04 |
| 2004-06-16 | 211.64 |
| 2004-06-17 | 213.77 |
| 2004-06-18 | 210.44 |
| 2004-06-21 | 210.83 |
| 2004-06-22 | 209.89 |
| 2004-06-23 | 212.47 |
| 2004-06-24 | 216.03 |
| 2004-06-25 | 218.70 |
| 2004-06-28 | 219.12 |
| 2004-06-29 | 220.53 |
| 2004-06-30 | 222.19 |
| 2004-07-01 | 225.78 |
| 2004-07-02 | 224.76 |
| 2004-07-05 | . |
| 2004-07-06 | 224.89 |
| 2004-07-07 | 227.27 |
| 2004-07-08 | 225.48 |
| 2004-07-09 | 226.38 |
| 2004-07-12 | 226.43 |
| 2004-07-13 | 226.38 |
| 2004-07-14 | 222.13 |
| 2004-07-15 | 220.66 |
| 2004-07-16 | 222.32 |
| 2004-07-19 | 224.68 |
| 2004-07-20 | 223.50 |
| 2004-07-21 | 226.14 |
| 2004-07-22 | 228.11 |
| 2004-07-23 | 228.73 |
| 2004-07-26 | 230.05 |
| 2004-07-27 | 226.24 |
| 2004-07-28 | 225.23 |
| 2004-07-29 | 225.78 |
| 2004-07-30 | 229.87 |
| 2004-08-02 | 229.56 |
| 2004-08-03 | 228.66 |
| 2004-08-04 | 228.71 |
| 2004-08-05 | 230.64 |
| 2004-08-06 | 227.04 |
| 2004-08-09 | 227.77 |
| 2004-08-10 | 229.52 |
| 2004-08-11 | 224.95 |
| 2004-08-12 | 226.13 |
| 2004-08-13 | 227.36 |
| 2004-08-16 | 226.52 |
| 2004-08-17 | 226.83 |
| 2004-08-18 | 231.03 |
| 2004-08-19 | 234.48 |
| 2004-08-20 | 232.50 |
| 2004-08-23 | 233.34 |
| 2004-08-24 | 233.43 |
| 2004-08-25 | 234.31 |
| 2004-08-26 | 236.21 |
| 2004-08-27 | 235.67 |
| 2004-08-30 | 237.90 |
| 2004-08-31 | 240.26 |
| 2004-09-01 | 242.09 |
| 2004-09-02 | 242.55 |
| 2004-09-03 | 244.06 |
| 2004-09-06 | . |
| 2004-09-07 | 248.47 |
| 2004-09-08 | 247.90 |
| 2004-09-09 | 247.48 |
| 2004-09-10 | 248.83 |
| 2004-09-13 | 252.24 |
| 2004-09-14 | 251.21 |
| 2004-09-15 | 248.15 |
| 2004-09-16 | 251.44 |
| 2004-09-17 | 250.24 |
| 2004-09-20 | 254.79 |
| 2004-09-21 | 257.82 |
| 2004-09-22 | 256.50 |
| 2004-09-23 | 255.27 |
| 2004-09-24 | 253.31 |
| 2004-09-27 | 251.97 |
| 2004-09-28 | 250.89 |
| 2004-09-29 | 252.93 |
| 2004-09-30 | 256.13 |
| 2004-10-01 | 266.20 |
| 2004-10-04 | 271.49 |
| 2004-10-05 | 268.05 |
| 2004-10-06 | 267.16 |
| 2004-10-07 | 271.20 |
| 2004-10-08 | 272.99 |
| 2004-10-11 | 272.22 |
| 2004-10-12 | 266.61 |
| 2004-10-13 | 266.32 |
| 2004-10-14 | 259.47 |
| 2004-10-15 | 260.32 |
| 2004-10-18 | 260.72 |
| 2004-10-19 | 261.21 |
| 2004-10-20 | 256.50 |
| 2004-10-21 | 254.56 |
| 2004-10-22 | 253.39 |
| 2004-10-25 | 252.43 |
| 2004-10-26 | 253.49 |
| 2004-10-27 | 254.62 |
| 2004-10-28 | 257.42 |
| 2004-10-29 | 255.08 |
| 2004-11-01 | 252.27 |
| 2004-11-02 | 256.19 |
| 2004-11-03 | 259.47 |
| 2004-11-04 | 259.56 |
| 2004-11-05 | 263.54 |
| 2004-11-08 | 265.18 |
| 2004-11-09 | 264.79 |
| 2004-11-10 | 264.08 |
| 2004-11-11 | 263.95 |
| 2004-11-12 | 265.51 |
| 2004-11-15 | 267.68 |
| 2004-11-16 | 266.97 |
| 2004-11-17 | 270.54 |
| 2004-11-18 | 269.89 |
| 2004-11-19 | 267.75 |
| 2004-11-22 | 264.40 |
| 2004-11-23 | 263.74 |
| 2004-11-24 | 264.87 |
| 2004-11-25 | . |
| 2004-11-26 | 262.20 |
| 2004-11-29 | 265.01 |
| 2004-11-30 | 269.26 |
| 2004-12-01 | 268.94 |
| 2004-12-02 | 275.76 |
| 2004-12-03 | 276.43 |
| 2004-12-06 | 277.34 |
| 2004-12-07 | 273.97 |
| 2004-12-08 | 271.22 |
| 2004-12-09 | 271.24 |
| 2004-12-10 | 266.89 |
| 2004-12-13 | 267.65 |
| 2004-12-14 | 269.02 |
| 2004-12-15 | 270.77 |
| 2004-12-16 | 269.96 |
| 2004-12-17 | 268.32 |
| 2004-12-20 | 269.75 |
| 2004-12-21 | 269.60 |
| 2004-12-22 | 270.84 |
| 2004-12-23 | 273.35 |
| 2004-12-24 | . |
| 2004-12-27 | 274.85 |
| 2004-12-28 | 277.78 |
| 2004-12-29 | 280.72 |
| 2004-12-30 | 282.48 |
| 2004-12-31 | 285.28 |
| 2005-01-03 | 286.46 |
| 2005-01-04 | 281.09 |
| 2005-01-05 | 277.77 |
| 2005-01-06 | 274.46 |
| 2005-01-07 | 276.55 |
| 2005-01-10 | 274.28 |
| 2005-01-11 | 277.12 |
| 2005-01-12 | 276.78 |
| 2005-01-13 | 279.62 |
| 2005-01-14 | 279.43 |
| 2005-01-17 | . |
| 2005-01-18 | 279.53 |
| 2005-01-19 | 279.92 |
| 2005-01-20 | 279.00 |
| 2005-01-21 | 276.68 |
| 2005-01-24 | 276.03 |
| 2005-01-25 | 277.12 |
| 2005-01-26 | 275.80 |
| 2005-01-27 | 277.73 |
#2005-01-28| 279.83
#2005-01-31| 281.99
#2005-02-01| 284.75
#2005-02-02| 283.78
#2005-02-03| 285.62
#2005-02-04| 286.00
#2005-02-07| 286.59
#2005-02-08| 285.67
#2005-02-09| 285.88
#2005-02-10| 286.50
#2005-02-11| 287.71
#2005-02-14| 288.91
#2005-02-15| 289.73
#2005-02-16| 289.03
#2005-02-17| 288.15
#2005-02-18| 290.37
#2005-02-21| .
#2005-02-22| 294.21
#2005-02-23| 295.73
#2005-02-24| 297.93
#2005-02-25| 299.21
#2005-02-28| 302.66
#2005-03-01| 309.08
#2005-03-02| 308.20
#2005-03-03| 308.05
#2005-03-04| 311.91
#2005-03-07| 315.28
#2005-03-08| 313.18
#2005-03-09| 316.08
#2005-03-10| 316.56
#2005-03-11| 316.30
#2005-03-14| 311.71
#2005-03-15| 306.19
#2005-03-16| 305.75
#2005-03-17| 302.26
#2005-03-18| 304.84
#2005-03-21| 303.24
#2005-03-22| 298.75
#2005-03-23| 295.48
#2005-03-24| 294.45
#2005-03-25| .
#2005-03-28| 295.29
#2005-03-29| 289.61
#2005-03-30| 290.32
#2005-03-31| 292.82
#2005-04-01| 296.51
#2005-04-04| 294.79
#2005-04-05| 293.46
#2005-04-06| 295.63
#2005-04-07| 293.36
#2005-04-08| 291.95
#2005-04-11| 291.14
#2005-04-12| 291.21
#2005-04-13| 291.83
#2005-04-14| 288.28
#2005-04-15| 282.25
#2005-04-18| 276.36
#2005-04-19| 279.11
#2005-04-20| 280.95
#2005-04-21| 282.58
#2005-04-22| 284.80
#2005-04-25| 285.14
#2005-04-26| 284.71
#2005-04-27| 283.71
#2005-04-28| 285.65
#2005-04-29| 285.36
#2005-05-02| 286.27
#2005-05-03| 288.15
#2005-05-04| 291.72
#2005-05-05| 294.63
#2005-05-06| 295.90
#2005-05-09| 294.81
#2005-05-10| 293.06
#2005-05-11| 291.93
#2005-05-12| 291.08
#2005-05-13| 289.17
#2005-05-16| 284.38
#2005-05-17| 279.08
#2005-05-18| 279.25
#2005-05-19| 281.14
#2005-05-20| 281.28
#2005-05-23| 280.17
#2005-05-24| 280.71
#2005-05-25| 278.35
#2005-05-26| 278.79
#2005-05-27| 278.99
#2005-05-30| .
#2005-05-31| 280.36
#2005-06-01| 279.09
#2005-06-02| 281.22
#2005-06-03| 286.19
#2005-06-06| 287.33
#2005-06-07| 284.92
#2005-06-08| 286.58
#2005-06-09| 285.65
#2005-06-10| 288.78
#2005-06-13| 289.28
#2005-06-14| 293.45
#2005-06-15| 294.00
#2005-06-16| 296.57
#2005-06-17| 297.85
#2005-06-20| 302.56
#2005-06-21| 305.23
#2005-06-22| 310.90
#2005-06-23| 308.17
#2005-06-24| 307.77
#2005-06-27| 306.12
#2005-06-28| 304.57
#2005-06-29| 303.81
#2005-06-30| 304.73
#2005-07-01| 303.60
#2005-07-04| .
#2005-07-05| 298.01
#2005-07-06| 297.60
#2005-07-07| 292.37
#2005-07-08| 291.55
#2005-07-11| 295.98
#2005-07-12| 300.41
#2005-07-13| 300.62
#2005-07-14| 302.35
#2005-07-15| 304.73
#2005-07-18| 304.60
#2005-07-19| 305.27
#2005-07-20| 307.85
#2005-07-21| 307.29
#2005-07-22| 310.89
#2005-07-25| 309.94
#2005-07-26| 308.48
#2005-07-27| 308.58
#2005-07-28| 309.50
#2005-07-29| 307.87
#2005-08-01| 308.47
#2005-08-02| 315.85
#2005-08-03| 315.52
#2005-08-04| 317.52
#2005-08-05| 316.54
#2005-08-08| 312.00
#2005-08-09| 312.40
#2005-08-10| 313.94
#2005-08-11| 314.62
#2005-08-12| 315.87
#2005-08-15| 312.91
#2005-08-16| 310.99
#2005-08-17| 312.68
#2005-08-18| 309.40
#2005-08-19| 307.36
#2005-08-22| 310.66
#2005-08-23| 308.89
#2005-08-24| 308.14
#2005-08-25| 308.68
#2005-08-26| 310.31
#2005-08-29| 308.26
#2005-08-30| 308.82
#2005-08-31| 308.51
#2005-09-01| 310.49
#2005-09-02| 315.01
#2005-09-05| .
#2005-09-06| 315.08
#2005-09-07| 315.43
#2005-09-08| 315.52
#2005-09-09| 315.33
#2005-09-12| 317.91
#2005-09-13| 317.27
#2005-09-14| 316.92
#2005-09-15| 318.58
#2005-09-16| 316.41
#2005-09-19| 315.13
#2005-09-20| 317.82
#2005-09-21| 317.35
#2005-09-22| 314.46
#2005-09-23| 313.00
#2005-09-26| 315.60
#2005-09-27| 315.39
#2005-09-28| 314.53
#2005-09-29| 317.02
#2005-09-30| 317.94
#2005-10-03| 317.87
#2005-10-04| 320.21
#2005-10-05| 318.99
#2005-10-06| 316.57
#2005-10-07| 316.19
#2005-10-10| 316.01
#2005-10-11| 317.79
#2005-10-12| 316.34
#2005-10-13| 312.92
#2005-10-14| 311.29
#2005-10-17| 310.58
#2005-10-18| 307.80
#2005-10-19| 302.97
#2005-10-20| 302.38
#2005-10-21| 304.75
#2005-10-24| 301.20
#2005-10-25| 301.71
#2005-10-26| 305.10
#2005-10-27| 304.91
#2005-10-28| 306.17
#2005-10-31| 309.89
#2005-11-01| 311.08
#2005-11-02| 314.98
#2005-11-03| 314.24
#2005-11-04| 314.42
#2005-11-07| 314.03
#2005-11-08| 313.85
#2005-11-09| 316.92
#2005-11-10| 316.63
#2005-11-11| 319.30
#2005-11-14| 318.31
#2005-11-15| 318.18
#2005-11-16| 318.39
#2005-11-17| 319.49
#2005-11-18| 318.96
#2005-11-21| 318.40
#2005-11-22| 316.24
#2005-11-23| 320.35
#2005-11-24| .
#2005-11-25| 321.16
#2005-11-28| 322.97
#2005-11-29| 322.78
#2005-11-30| 322.15
#2005-12-01| 323.24
#2005-12-02| 321.18
#2005-12-05| 321.53
#2005-12-06| 321.53
#2005-12-07| 323.28
#2005-12-08| 323.04
#2005-12-09| 324.72
#2005-12-12| 326.48
#2005-12-13| 328.29
#2005-12-14| 327.44
#2005-12-15| 327.22
#2005-12-16| 328.90
#2005-12-19| 331.96
#2005-12-20| 332.70
#2005-12-21| 333.97
#2005-12-22| 333.02
#2005-12-23| 334.20
#2005-12-26| .
#2005-12-27| 338.95
#2005-12-28| 340.50
#2005-12-29| 345.53
#2005-12-30| 345.56
#2006-01-02| .
#2006-01-03| 353.96
#2006-01-04| 360.15
#2006-01-05| 362.93
#2006-01-06| 363.47
#2006-01-09| 362.57
#2006-01-10| 358.87
#2006-01-11| 363.73
#2006-01-12| 366.00
#2006-01-13| 365.89
#2006-01-16| .
#2006-01-17| 368.83
#2006-01-18| 363.30
#2006-01-19| 367.06
#2006-01-20| 363.96
#2006-01-23| 364.17
#2006-01-24| 363.17
#2006-01-25| 368.55
#2006-01-26| 369.98
#2006-01-27| 371.48
#2006-01-30| 372.34
#2006-01-31| 373.41
#2006-02-01| 371.15
#2006-02-02| 368.64
#2006-02-03| 367.11
#2006-02-06| 373.02
#2006-02-07| 373.44
#2006-02-08| 367.83
#2006-02-09| 367.47
#2006-02-10| 367.84
#2006-02-13| 363.83
#2006-02-14| 365.42
#2006-02-15| 363.36
#2006-02-16| 363.62
#2006-02-17| 362.77
#2006-02-20| .
#2006-02-21| 360.16
#2006-02-22| 358.94
#2006-02-23| 359.61
#2006-02-24| 363.06
#2006-02-27| 361.77
#2006-02-28| 362.13
#2006-03-01| 363.74
#2006-03-02| 364.62
#2006-03-03| 362.54
#2006-03-06| 364.77
#2006-03-07| 360.71
#2006-03-08| 356.93
#2006-03-09| 359.56
#2006-03-10| 361.31
#2006-03-13| 362.62
#2006-03-14| 363.51
#2006-03-15| 365.17
#2006-03-16| 370.28
#2006-03-17| 373.18
#2006-03-20| 371.34
#2006-03-21| 369.30
#2006-03-22| 366.11
#2006-03-23| 365.74
#2006-03-24| 366.91
#2006-03-27| 368.83
#2006-03-28| 366.21
#2006-03-29| 367.20
#2006-03-30| 370.80
#2006-03-31| 372.41
#2006-04-03| 378.46
#2006-04-04| 381.05
#2006-04-05| 381.97
#2006-04-06| 384.91
#2006-04-07| 382.80
#2006-04-10| 380.59
#2006-04-11| 380.01
#2006-04-12| 377.94
#2006-04-13| 381.20
#2006-04-14| .
#2006-04-17| 386.16
#2006-04-18| 391.62
#2006-04-19| 395.26
#2006-04-20| 404.62
#2006-04-21| 399.96
#2006-04-24| 402.04
#2006-04-25| 398.50
#2006-04-26| 403.12
#2006-04-27| 406.92
#2006-04-28| 406.91
#2006-05-01| 409.69
#2006-05-02| 410.90
#2006-05-03| 412.60
#2006-05-04| 416.86
#2006-05-05| 421.72
#2006-05-08| 431.67
#2006-05-09| 430.15
#2006-05-10| 432.46
#2006-05-11| 424.02
#2006-05-12| 418.10
#2006-05-15| 404.29
#2006-05-16| 405.58
#2006-05-17| 413.34
#2006-05-18| 397.29
#2006-05-19| 393.23
#2006-05-22| 379.88
#2006-05-23| 384.82
#2006-05-24| 378.59
#2006-05-25| 376.17
#2006-05-26| 381.69
#2006-05-29| .
#2006-05-30| 376.38
#2006-05-31| 375.59
#2006-06-01| 371.86
#2006-06-02| 380.48
#2006-06-05| 373.37
#2006-06-06| 372.05
#2006-06-07| 364.81
#2006-06-08| 348.75
#2006-06-09| 361.34
#2006-06-12| 356.93
#2006-06-13| 347.09
#2006-06-14| 347.20
#2006-06-15| 353.60
#2006-06-16| 363.36
#2006-06-19| 367.02
#2006-06-20| 359.26
#2006-06-21| 366.58
#2006-06-22| 369.30
#2006-06-23| 371.39
#2006-06-26| 367.18
#2006-06-27| 370.30
#2006-06-28| 373.23
#2006-06-29| 376.92
#2006-06-30| 387.57
#2006-07-03| 389.74
#2006-07-04| .
#2006-07-05| 391.64
#2006-07-06| 389.88
#2006-07-07| 386.02
#2006-07-10| 387.07
#2006-07-11| 386.74
#2006-07-12| 391.62
#2006-07-13| 386.62
#2006-07-14| 381.54
#2006-07-17| 371.41
#2006-07-18| 369.71
#2006-07-19| 366.20
#2006-07-20| 372.72
#2006-07-21| 369.40
#2006-07-24| 370.02
#2006-07-25| 373.23
#2006-07-26| 376.31
#2006-07-27| 379.36
#2006-07-28| 377.23
#2006-07-31| 376.43
#2006-08-01| 375.42
#2006-08-02| 377.49
#2006-08-03| 376.44
#2006-08-04| 373.80
#2006-08-07| 371.01
#2006-08-08| 377.64
#2006-08-09| 383.61
#2006-08-10| 383.85
#2006-08-11| 387.24
#2006-08-14| 387.86
#2006-08-15| 388.17
#2006-08-16| 392.29
#2006-08-17| 394.20
#2006-08-18| 393.31
#2006-08-21| 391.58
#2006-08-22| 392.23
#2006-08-23| 390.22
#2006-08-24| 395.67
#2006-08-25| 395.15
#2006-08-28| 396.08
#2006-08-29| 396.81
#2006-08-30| 400.79
#2006-08-31| 399.14
#2006-09-01| 401.83
#2006-09-04| .
#2006-09-05| 405.92
#2006-09-06| 406.34
#2006-09-07| 404.26
#2006-09-08| 405.33
#2006-09-11| 398.81
#2006-09-12| 401.38
#2006-09-13| 403.12
#2006-09-14| 404.22
#2006-09-15| 407.18
#2006-09-18| 408.74
#2006-09-19| 407.05
#2006-09-20| 408.13
#2006-09-21| 410.64
#2006-09-22| 411.35
#2006-09-25| 412.58
#2006-09-26| 414.75
#2006-09-27| 417.36
#2006-09-28| 416.03
#2006-09-29| 416.11
#2006-10-02| 416.95
#2006-10-03| 416.53
#2006-10-04| 412.30
#2006-10-05| 415.87
#2006-10-06| 417.10
#2006-10-09| 414.96
#2006-10-10| 414.72
#2006-10-11| 412.48
#2006-10-12| 417.91
#2006-10-13| 423.56
#2006-10-16| 428.40
#2006-10-17| 428.46
#2006-10-18| 426.98
#2006-10-19| 424.86
#2006-10-20| 425.91
#2006-10-23| 424.84
#2006-10-24| 427.68
#2006-10-25| 429.56
#2006-10-26| 429.32
#2006-10-27| 436.15
#2006-10-30| 434.98
#2006-10-31| 435.25
#2006-11-01| 442.76
#2006-11-02| 448.46
#2006-11-03| 452.07
#2006-11-06| 452.96
#2006-11-07| 453.60
#2006-11-08| 447.36
#2006-11-09| 450.24
#2006-11-10| 452.62
#2006-11-13| 452.08
#2006-11-14| 452.82
#2006-11-15| 450.57
#2006-11-16| 452.40
#2006-11-17| 450.71
#2006-11-20| 448.29
#2006-11-21| 453.20
#2006-11-22| 456.18
#2006-11-23| .
#2006-11-24| 459.31
#2006-11-27| 459.34
#2006-11-28| 458.37
#2006-11-29| 461.02
#2006-11-30| 463.34
#2006-12-01| 468.16
#2006-12-04| 471.35
#2006-12-05| 475.34
#2006-12-06| 474.66
#2006-12-07| 475.38
#2006-12-08| 466.86
#2006-12-11| 463.91
#2006-12-12| 458.69
#2006-12-13| 461.10
#2006-12-14| 466.08
#2006-12-15| 465.83
#2006-12-18| 470.18
#2006-12-19| 458.95
#2006-12-20| 462.96
#2006-12-21| 463.72
#2006-12-22| 465.65
#2006-12-25| .
#2006-12-26| 468.40
#2006-12-27| 473.31
#2006-12-28| 470.20
#2006-12-29| 471.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 476.00
#2007-01-04| 472.55
#2007-01-05| 467.81
#2007-01-08| 464.01
#2007-01-09| 465.79
#2007-01-10| 460.21
#2007-01-11| 463.06
#2007-01-12| 474.65
#2007-01-15| .
#2007-01-16| 478.93
#2007-01-17| 481.09
#2007-01-18| 486.32
#2007-01-19| 487.67
#2007-01-22| 487.66
#2007-01-23| 488.52
#2007-01-24| 492.45
#2007-01-25| 490.35
#2007-01-26| 488.73
#2007-01-29| 486.60
#2007-01-30| 489.51
#2007-01-31| 487.52
#2007-02-01| 492.02
#2007-02-02| 493.74
#2007-02-05| 497.29
#2007-02-06| 500.12
#2007-02-07| 499.90
#2007-02-08| 501.47
#2007-02-09| 500.13
#2007-02-12| 494.13
#2007-02-13| 495.33
#2007-02-14| 502.63
#2007-02-15| 507.81
#2007-02-16| 507.58
#2007-02-19| .
#2007-02-20| 507.00
#2007-02-21| 505.00
#2007-02-22| 506.88
#2007-02-23| 506.21
#2007-02-26| 511.10
#2007-02-27| 506.14
#2007-02-28| 497.80
#2007-03-01| 495.15
#2007-03-02| 487.80
#2007-03-05| 471.31
#2007-03-06| 480.53
#2007-03-07| 482.13
#2007-03-08| 490.01
#2007-03-09| 488.39
#2007-03-12| 491.22
#2007-03-13| 492.40
#2007-03-14| 485.91
#2007-03-15| 493.18
#2007-03-16| 496.46
#2007-03-19| 498.18
#2007-03-20| 500.65
#2007-03-21| 506.87
#2007-03-22| 515.83
#2007-03-23| 518.72
#2007-03-26| 521.44
#2007-03-27| 519.79
#2007-03-28| 515.23
#2007-03-29| 516.13
#2007-03-30| 521.41
#2007-04-02| 516.03
#2007-04-03| 524.40
#2007-04-04| 529.29
#2007-04-05| 529.73
#2007-04-06| .
#2007-04-09| 537.19
#2007-04-10| 537.13
#2007-04-11| 537.99
#2007-04-12| 539.24
#2007-04-13| 542.57
#2007-04-16| 556.67
#2007-04-17| 556.44
#2007-04-18| 558.94
#2007-04-19| 553.91
#2007-04-20| 566.16
#2007-04-23| 570.76
#2007-04-24| 579.70
#2007-04-25| 581.97
#2007-04-26| 582.26
#2007-04-27| 570.39
#2007-04-30| 571.11
#2007-05-01| 571.02
#2007-05-02| 572.00
#2007-05-03| 582.73
#2007-05-04| 582.97
#2007-05-07| 590.91
#2007-05-08| 588.85
#2007-05-09| 589.74
#2007-05-10| 587.54
#2007-05-11| 589.27
#2007-05-14| 597.14
#2007-05-15| 592.16
#2007-05-16| 598.40
#2007-05-17| 609.17
#2007-05-18| 612.23
#2007-05-21| 631.55
#2007-05-22| 633.97
#2007-05-23| 633.16
#2007-05-24| 630.12
#2007-05-25| 627.70
#2007-05-28| .
#2007-05-29| 635.58
#2007-05-30| 634.27
#2007-05-31| 635.72
#2007-06-01| 642.65
#2007-06-04| 640.89
#2007-06-05| 644.56
#2007-06-06| 633.02
#2007-06-07| 631.00
#2007-06-08| 625.09
#2007-06-11| 628.66
#2007-06-12| 633.59
#2007-06-13| 627.81
#2007-06-14| 636.33
#2007-06-15| 640.17
#2007-06-18| 641.54
#2007-06-19| 651.29
#2007-06-20| 665.74
#2007-06-21| 674.72
#2007-06-22| 668.87
#2007-06-25| 681.37
#2007-06-26| 678.37
#2007-06-27| 671.87
#2007-06-28| 671.06
#2007-06-29| 671.27
#2007-07-02| 673.28
#2007-07-03| 681.52
#2007-07-04| .
#2007-07-05| 692.40
#2007-07-06| 689.04
#2007-07-09| 693.38
#2007-07-10| 691.46
#2007-07-11| 689.55
#2007-07-12| 697.93
#2007-07-13| 717.56
#2007-07-16| 719.13
#2007-07-17| 727.82
#2007-07-18| 720.64
#2007-07-19| 735.47
#2007-07-20| 737.43
#2007-07-23| 743.76
#2007-07-24| 750.13
#2007-07-25| 748.26
#2007-07-26| 745.16
#2007-07-27| 714.43
#2007-07-30| 710.38
#2007-07-31| 727.76
#2007-08-01| 698.14
#2007-08-02| 703.51
#2007-08-03| 708.11
#2007-08-06| 698.52
#2007-08-07| 699.68
#2007-08-08| 719.96
#2007-08-09| 716.17
#2007-08-10| 697.97
#2007-08-13| 706.04
#2007-08-14| 701.15
#2007-08-15| 692.29
#2007-08-16| 654.20
#2007-08-17| 650.88
#2007-08-20| 679.30
#2007-08-21| 673.42
#2007-08-22| 683.45
#2007-08-23| 688.23
#2007-08-24| 694.25
#2007-08-27| 709.50
#2007-08-28| 714.32
#2007-08-29| 715.94
#2007-08-30| 723.94
#2007-08-31| 745.71
#2007-09-03| .
#2007-09-04| 750.92
#2007-09-05| 746.07
#2007-09-06| 753.84
#2007-09-07| 750.27
#2007-09-10| 748.67
#2007-09-11| 754.97
#2007-09-12| 757.74
#2007-09-13| 757.51
#2007-09-14| 767.60
#2007-09-17| 760.82
#2007-09-18| 766.82
#2007-09-19| 797.25
#2007-09-20| 815.11
#2007-09-21| 838.38
#2007-09-24| 852.00
#2007-09-25| 856.48
#2007-09-26| 850.40
#2007-09-27| 850.47
#2007-09-28| 848.97
#2007-10-01| 856.16
#2007-10-02| 872.11
#2007-10-03| 893.49
#2007-10-04| 897.26
#2007-10-05| 909.67
#2007-10-08| 901.91
#2007-10-09| 925.47
#2007-10-10| 934.06
#2007-10-11| 943.37
#2007-10-12| 922.13
#2007-10-15| 942.47
#2007-10-16| 942.75
#2007-10-17| 951.25
#2007-10-18| 937.07
#2007-10-19| 920.96
#2007-10-22| 893.51
#2007-10-23| 930.90
#2007-10-24| 928.26
#2007-10-25| 939.14
#2007-10-26| 957.22
#2007-10-29| 985.36
#2007-10-30| 971.35
#2007-10-31| 975.24
#2007-11-01| 956.83
#2007-11-02| 952.56
#2007-11-05| 941.65
#2007-11-06| 943.63
#2007-11-07| 958.63
#2007-11-08| 944.91
#2007-11-09| 951.34
#2007-11-12| 923.52
#2007-11-13| 920.83
#2007-11-14| 955.28
#2007-11-15| 942.38
#2007-11-16| 928.46
#2007-11-19| 906.59
#2007-11-20| 888.56
#2007-11-21| 868.64
#2007-11-22| .
#2007-11-23| 864.09
#2007-11-26| 892.10
#2007-11-27| 887.53
#2007-11-28| 873.63
#2007-11-29| 888.17
#2007-11-30| 908.24
#2007-12-03| 925.21
#2007-12-04| 920.91
#2007-12-05| 925.40
#2007-12-06| 926.43
#2007-12-07| 920.24
#2007-12-10| 908.21
#2007-12-11| 919.65
#2007-12-12| 915.99
#2007-12-13| 900.66
#2007-12-14| 909.96
#2007-12-17| 876.63
#2007-12-18| 869.60
#2007-12-19| 868.86
#2007-12-20| 863.98
#2007-12-21| 872.15
#2007-12-24| 889.31
#2007-12-25| .
#2007-12-26| 904.12
#2007-12-27| 912.14
#2007-12-28| 914.98
#2007-12-31| 916.85
#2008-01-01| .
#2008-01-02| 903.13
#2008-01-03| 905.77
#2008-01-04| 925.20
#2008-01-07| 922.82
#2008-01-08| 937.24
#2008-01-09| 942.81
#2008-01-10| 937.27
#2008-01-11| 942.28
#2008-01-14| 966.10
#2008-01-15| 958.10
#2008-01-16| 932.05
#2008-01-17| 907.69
#2008-01-18| 877.11
#2008-01-21| .
#2008-01-22| 765.05
#2008-01-23| 794.22
#2008-01-24| 799.04
#2008-01-25| 830.03
#2008-01-28| 808.87
#2008-01-29| 806.03
#2008-01-30| 776.25
#2008-01-31| 772.17
#2008-02-01| 797.10
#2008-02-04| 810.33
#2008-02-05| 813.55
#2008-02-06| 802.06
#2008-02-07| 781.82
#2008-02-08| 780.40
#2008-02-11| 755.94
#2008-02-12| 770.42
#2008-02-13| 785.84
#2008-02-14| 822.99
#2008-02-15| 830.50
#2008-02-18| .
#2008-02-19| 830.23
#2008-02-20| 811.84
#2008-02-21| 823.82
#2008-02-22| 814.34
#2008-02-25| 841.70
#2008-02-26| 849.47
#2008-02-27| 863.88
#2008-02-28| 858.76
#2008-02-29| 842.67
#2008-03-03| 814.26
#2008-03-04| 816.61
#2008-03-05| 827.19
#2008-03-06| 829.17
#2008-03-07| 812.97
#2008-03-10| 804.90
#2008-03-11| 818.47
#2008-03-12| 825.18
#2008-03-13| 791.60
#2008-03-14| 798.63
#2008-03-17| 763.59
#2008-03-18| 768.58
#2008-03-19| 781.10
#2008-03-20| 788.05
#2008-03-21| .
#2008-03-24| 823.82
#2008-03-25| 841.70
#2008-03-26| 836.43
#2008-03-27| 828.87
#2008-03-28| 837.36
#2008-03-31| 814.81
#2008-04-01| 816.87
#2008-04-02| 822.39
#2008-04-03| 830.87
#2008-04-04| 824.86
#2008-04-07| 843.48
#2008-04-08| 841.41
#2008-04-09| 844.23
#2008-04-10| 859.19
#2008-04-11| 873.67
#2008-04-14| 874.00
#2008-04-15| 878.42
#2008-04-16| 892.77
#2008-04-17| 897.92
#2008-04-18| 900.60
#2008-04-21| 905.94
#2008-04-22| 896.31
#2008-04-23| 895.89
#2008-04-24| 891.05
#2008-04-25| 892.43
#2008-04-28| 894.75
#2008-04-29| 887.90
#2008-04-30| 875.38
#2008-05-01| 875.34
#2008-05-02| 882.09
#2008-05-05| 879.95
#2008-05-06| 876.83
#2008-05-07| 878.16
#2008-05-08| 867.41
#2008-05-09| 850.44
#2008-05-12| 849.54
#2008-05-13| 845.48
#2008-05-14| 847.99
#2008-05-15| 868.25
#2008-05-16| 875.87
#2008-05-19| 881.63
#2008-05-20| 870.89
#2008-05-21| 875.54
#2008-05-22| 866.20
#2008-05-23| 857.29
#2008-05-26| .
#2008-05-27| 846.23
#2008-05-28| 846.41
#2008-05-29| 843.95
#2008-05-30| 834.15
#2008-06-02| 836.31
#2008-06-03| 835.04
#2008-06-04| 821.38
#2008-06-05| 818.04
#2008-06-06| 818.84
#2008-06-09| 808.18
#2008-06-10| 801.57
#2008-06-11| 818.21
#2008-06-12| 812.80
#2008-06-13| 812.06
#2008-06-16| 823.60
#2008-06-17| 842.17
#2008-06-18| 841.10
#2008-06-19| 825.56
#2008-06-20| 802.03
#2008-06-23| 785.17
#2008-06-24| 782.69
#2008-06-25| 790.08
#2008-06-26| 800.45
#2008-06-27| 778.10
#2008-06-30| 759.63
#2008-07-01| 749.99
#2008-07-02| 756.34
#2008-07-03| 728.90
#2008-07-04| .
#2008-07-07| 719.20
#2008-07-08| 700.98
#2008-07-09| 722.44
#2008-07-10| 730.22
#2008-07-11| 730.00
#2008-07-14| 732.92
#2008-07-15| 704.07
#2008-07-16| 699.04
#2008-07-17| 718.38
#2008-07-18| 715.01
#2008-07-21| 730.57
#2008-07-22| 730.43
#2008-07-23| 761.91
#2008-07-24| 769.22
#2008-07-25| 737.46
#2008-07-28| 740.25
#2008-07-29| 719.72
#2008-07-30| 735.92
#2008-07-31| 744.78
#2008-08-01| 756.46
#2008-08-04| 736.35
#2008-08-05| 727.24
#2008-08-06| 740.96
#2008-08-07| 736.64
#2008-08-08| 729.79
#2008-08-11| 737.51
#2008-08-12| 734.54
#2008-08-13| 730.50
#2008-08-14| 723.84
#2008-08-15| 719.33
#2008-08-18| 702.93
#2008-08-19| 696.89
#2008-08-20| 702.00
#2008-08-21| 693.39
#2008-08-22| 696.67
#2008-08-25| 692.92
#2008-08-26| 675.15
#2008-08-27| 674.59
#2008-08-28| 667.95
#2008-08-29| 675.44
#2008-09-01| .
#2008-09-02| 668.67
#2008-09-03| 664.30
#2008-09-04| 651.27
#2008-09-05| 628.72
#2008-09-08| 653.87
#2008-09-09| 638.92
#2008-09-10| 624.74
#2008-09-11| 601.84
#2008-09-12| 602.36
#2008-09-15| 585.69
#2008-09-16| 558.02
#2008-09-17| 557.01
#2008-09-18| 558.78
#2008-09-19| 606.26
#2008-09-22| 621.97
#2008-09-23| 616.01
#2008-09-24| 617.78
#2008-09-25| 608.58
#2008-09-26| 592.01
#2008-09-29| 573.66
#2008-09-30| 572.06
#2008-10-01| 574.51
#2008-10-02| 553.79
#2008-10-03| 544.10
#2008-10-06| 512.15
#2008-10-07| 504.13
#2008-10-08| 464.76
#2008-10-09| 477.09
#2008-10-10| 473.35
#2008-10-13| 486.09
#2008-10-14| 515.01
#2008-10-15| 503.21
#2008-10-16| 468.84
#2008-10-17| 460.34
#2008-10-20| 463.71
#2008-10-21| 464.86
#2008-10-22| 444.11
#2008-10-23| 425.82
#2008-10-24| 400.54
#2008-10-27| 388.74
#2008-10-28| 401.49
#2008-10-29| 408.56
#2008-10-30| 454.82
#2008-10-31| 471.27
#2008-11-03| 485.17
#2008-11-04| 488.99
#2008-11-05| 487.58
#2008-11-06| 456.87
#2008-11-07| 458.51
#2008-11-10| 460.27
#2008-11-11| 445.68
#2008-11-12| 435.03
#2008-11-13| 423.74
#2008-11-14| 426.12
#2008-11-17| 424.31
#2008-11-18| 413.43
#2008-11-19| 405.17
#2008-11-20| 373.51
#2008-11-21| 367.45
#2008-11-24| 367.21
#2008-11-25| 367.80
#2008-11-26| 375.46
#2008-11-27| .
#2008-11-28| 388.60
#2008-12-01| 389.66
#2008-12-02| 381.19
#2008-12-03| 379.94
#2008-12-04| 379.19
#2008-12-05| 378.16
#2008-12-08| 391.65
#2008-12-09| 392.08
#2008-12-10| 406.91
#2008-12-11| 407.68
#2008-12-12| 396.62
#2008-12-15| 408.32
#2008-12-16| 410.29
#2008-12-17| 414.71
#2008-12-18| 419.32
#2008-12-19| 413.87
#2008-12-22| 401.15
#2008-12-23| 393.53
#2008-12-24| 391.54
#2008-12-25| .
#2008-12-26| 390.53
#2008-12-29| 393.41
#2008-12-30| 401.78
#2008-12-31| 398.12
#2009-01-01| .
#2009-01-02| 402.40
#2009-01-05| 408.32
#2009-01-06| 416.11
#2009-01-07| 429.93
#2009-01-08| 415.16
#2009-01-09| 413.66
#2009-01-12| 404.97
#2009-01-13| 407.05
#2009-01-14| 404.86
#2009-01-15| 384.56
#2009-01-16| 390.45
#2009-01-19| .
#2009-01-20| 383.18
#2009-01-21| 383.15
#2009-01-22| 383.91
#2009-01-23| 380.50
#2009-01-26| 382.24
#2009-01-27| 383.51
#2009-01-28| 388.89
#2009-01-29| 390.64
#2009-01-30| 389.25
#2009-02-02| 388.38
#2009-02-03| 389.71
#2009-02-04| 391.09
#2009-02-05| 389.21
#2009-02-06| 395.80
#2009-02-09| 399.64
#2009-02-10| 400.23
#2009-02-11| 401.09
#2009-02-12| 394.70
#2009-02-13| 402.74
#2009-02-16| .
#2009-02-17| 385.59
#2009-02-18| 382.71
#2009-02-19| 381.91
#2009-02-20| 370.68
#2009-02-23| 373.48
#2009-02-24| 365.64
#2009-02-25| 368.35
#2009-02-26| 367.83
#2009-02-27| 364.88
#2009-03-02| 346.32
#2009-03-03| 343.79
#2009-03-04| 349.79
#2009-03-05| 351.81
#2009-03-06| 355.60
#2009-03-09| 358.00
#2009-03-10| 372.54
#2009-03-11| 388.40
#2009-03-12| 385.66
#2009-03-13| 393.61
#2009-03-16| 399.82
#2009-03-17| 409.18
#2009-03-18| 408.29
#2009-03-19| 410.49
#2009-03-20| 412.12
#2009-03-23| 427.88
#2009-03-24| 436.62
#2009-03-25| 442.21
#2009-03-26| 443.41
#2009-03-27| 437.75
#2009-03-30| 420.57
#2009-03-31| 420.19
#2009-04-01| 428.44
#2009-04-02| 452.87
#2009-04-03| 450.02
#2009-04-06| 457.65
#2009-04-07| 452.24
#2009-04-08| 448.83
#2009-04-09| 468.32
#2009-04-10| .
#2009-04-13| 481.26
#2009-04-14| 482.67
#2009-04-15| 480.35
#2009-04-16| 486.87
#2009-04-17| 480.21
#2009-04-20| 497.52
#2009-04-21| 501.27
#2009-04-22| 496.48
#2009-04-23| 502.86
#2009-04-24| 504.27
#2009-04-27| 492.35
#2009-04-28| 478.95
#2009-04-29| 493.66
#2009-04-30| 525.02
#2009-05-01| 524.79
#2009-05-04| 549.21
#2009-05-05| 553.45
#2009-05-06| 563.24
#2009-05-07| 564.41
#2009-05-08| 566.56
#2009-05-11| 569.56
#2009-05-12| 569.61
#2009-05-13| 568.45
#2009-05-14| 553.87
#2009-05-15| 563.10
#2009-05-18| 562.34
#2009-05-19| 575.90
#2009-05-20| 576.55
#2009-05-21| 572.48
#2009-05-22| 575.24
#2009-05-25| .
#2009-05-26| 587.13
#2009-05-27| 583.12
#2009-05-28| 584.32
#2009-05-29| 589.17
#2009-06-01| 608.54
#2009-06-02| 605.00
#2009-06-03| 599.43
#2009-06-04| 587.74
#2009-06-05| 587.47
#2009-06-08| 574.28
#2009-06-09| 573.25
#2009-06-10| 586.11
#2009-06-11| 590.05
#2009-06-12| 585.95
#2009-06-15| 574.71
#2009-06-16| 572.42
#2009-06-17| 560.14
#2009-06-18| 554.70
#2009-06-19| 562.58
#2009-06-22| 555.26
#2009-06-23| 534.29
#2009-06-24| 543.89
#2009-06-25| 545.33
#2009-06-26| 548.91
#2009-06-29| 544.90
#2009-06-30| 552.05
#2009-07-01| 556.32
#2009-07-02| 559.09
#2009-07-03| .
#2009-07-06| 555.17
#2009-07-07| 555.92
#2009-07-08| 547.18
#2009-07-09| 553.62
#2009-07-10| 549.16
#2009-07-13| 530.74
#2009-07-14| 535.68
#2009-07-15| 550.11
#2009-07-16| 554.89
#2009-07-17| 559.63
#2009-07-20| 574.32
#2009-07-21| 576.47
#2009-07-22| 573.75
#2009-07-23| 575.53
#2009-07-24| 580.97
#2009-07-27| 593.61
#2009-07-28| 591.04
#2009-07-29| 583.10
#2009-07-30| 586.67
#2009-07-31| 598.49
#2009-08-03| 609.47
#2009-08-04| 616.22
#2009-08-05| 612.38
#2009-08-06| 614.80
#2009-08-07| 615.24
#2009-08-10| 620.22
#2009-08-11| 623.58
#2009-08-12| 622.76
#2009-08-13| 637.74
#2009-08-14| 644.00
#2009-08-17| 621.59
#2009-08-18| 622.88
#2009-08-19| 614.08
#2009-08-20| 621.02
#2009-08-21| 625.81
#2009-08-24| 647.01
#2009-08-25| 640.39
#2009-08-26| 636.81
#2009-08-27| 629.85
#2009-08-28| 640.69
#2009-08-31| 635.97
#2009-09-01| 641.65
#2009-09-02| 635.17
#2009-09-03| 634.56
#2009-09-04| 638.11
#2009-09-07| .
#2009-09-08| 664.29
#2009-09-09| 668.45
#2009-09-10| 685.47
#2009-09-11| 691.61
#2009-09-14| 685.39
#2009-09-15| 700.33
#2009-09-16| 715.90
#2009-09-17| 724.61
#2009-09-18| 720.11
#2009-09-21| 713.63
#2009-09-22| 727.11
#2009-09-23| 723.41
#2009-09-24| 712.97
#2009-09-25| 716.55
#2009-09-28| 710.49
#2009-09-29| 716.89
#2009-09-30| 714.08
#2009-10-01| 710.48
#2009-10-02| 695.41
#2009-10-05| 696.48
#2009-10-06| 708.11
#2009-10-07| 713.78
#2009-10-08| 720.63
#2009-10-09| 728.11
#2009-10-12| 723.57
#2009-10-13| 718.54
#2009-10-14| 730.09
#2009-10-15| 729.78
#2009-10-16| 722.54
#2009-10-19| 724.28
#2009-10-20| 726.41
#2009-10-21| 722.19
#2009-10-22| 710.33
#2009-10-23| 720.43
#2009-10-26| 729.66
#2009-10-27| 719.39
#2009-10-28| 695.76
#2009-10-29| 687.32
#2009-10-30| 687.20
#2009-11-02| 681.16
#2009-11-03| 672.06
#2009-11-04| 689.64
#2009-11-05| 684.78
#2009-11-06| 696.91
#2009-11-09| 713.37
#2009-11-10| 719.33
#2009-11-11| 724.14
#2009-11-12| 719.14
#2009-11-13| 716.95
#2009-11-16| 732.05
#2009-11-17| 726.64
#2009-11-18| 729.41
#2009-11-19| 726.65
#2009-11-20| 722.04
#2009-11-23| 721.79
#2009-11-24| 724.40
#2009-11-25| 729.39
#2009-11-26| .
#2009-11-27| 699.98
#2009-11-30| 710.39
#2009-12-01| 728.48
#2009-12-02| 739.42
#2009-12-03| 748.32
#2009-12-04| 746.38
#2009-12-07| 746.62
#2009-12-08| 745.72
#2009-12-09| 744.17
#2009-12-10| 740.45
#2009-12-11| 750.94
#2009-12-14| 753.93
#2009-12-15| 753.33
#2009-12-16| 744.91
#2009-12-17| 737.53
#2009-12-18| 736.82
#2009-12-21| 736.14
#2009-12-22| 739.64
#2009-12-23| 744.19
#2009-12-24| 752.59
#2009-12-25| .
#2009-12-28| 750.82
#2009-12-29| 754.36
#2009-12-30| 757.25
#2009-12-31| 761.59
#2010-01-01| .
#2010-01-04| 767.44
#2010-01-05| 781.19
#2010-01-06| 801.93
#2010-01-07| 799.30
#2010-01-08| 803.95
#2010-01-11| 823.51
#2010-01-12| 820.67
#2010-01-13| 808.27
#2010-01-14| 819.96
#2010-01-15| 818.01
#2010-01-18| .
#2010-01-19| 815.87
#2010-01-20| 809.30
#2010-01-21| 800.64
#2010-01-22| 783.18
#2010-01-25| 775.17
#2010-01-26| 751.45
#2010-01-27| 750.42
#2010-01-28| 757.33
#2010-01-29| 746.21
#2010-02-01| 744.12
#2010-02-02| 743.87
#2010-02-03| 754.16
#2010-02-04| 749.06
#2010-02-05| 728.88
#2010-02-08| 728.17
#2010-02-09| 737.31
#2010-02-10| 740.44
#2010-02-11| 746.96
#2010-02-12| 745.82
#2010-02-15| .
#2010-02-16| 752.16
#2010-02-17| 758.05
#2010-02-18| 757.12
#2010-02-19| 746.99
#2010-02-22| 762.37
#2010-02-23| 770.34
#2010-02-24| 762.91
#2010-02-25| 761.25
#2010-02-26| 767.98
#2010-03-01| 771.59
#2010-03-02| 773.34
#2010-03-03| 781.19
#2010-03-04| 781.40
#2010-03-05| 791.83
#2010-03-08| 799.47
#2010-03-09| 799.41
#2010-03-10| 802.47
#2010-03-11| 797.26
#2010-03-12| 802.80
#2010-03-15| 794.65
#2010-03-16| 801.30
#2010-03-17| 813.11
#2010-03-18| 815.16
#2010-03-19| 816.65
#2010-03-22| 807.34
#2010-03-23| 804.98
#2010-03-24| 805.89
#2010-03-25| 806.28
#2010-03-26| 812.11
#2010-03-29| 817.59
#2010-03-30| 822.48
#2010-03-31| 820.89
#2010-04-01| 831.18
#2010-04-02| .
#2010-04-05| 839.54
#2010-04-06| 843.12
#2010-04-07| 854.30
#2010-04-08| 850.78
#2010-04-09| 855.12
#2010-04-12| 851.15
#2010-04-13| 846.08
#2010-04-14| 855.32
#2010-04-15| 860.77
#2010-04-16| 855.79
#2010-04-19| 832.81
#2010-04-20| 843.12
#2010-04-21| 856.70
#2010-04-22| 859.05
#2010-04-23| 858.11
#2010-04-26| 878.40
#2010-04-27| 876.82
#2010-04-28| 875.37
#2010-04-29| 869.66
#2010-04-30| 884.52
#2010-05-03| 875.53
#2010-05-04| 875.96
#2010-05-05| 858.22
#2010-05-06| 839.25
#2010-05-07| 829.43
#2010-05-10| 849.72
#2010-05-11| 848.90
#2010-05-12| 853.72
#2010-05-13| 866.40
#2010-05-14| 866.27
#2010-05-17| 844.62
#2010-05-18| 832.98
#2010-05-19| 812.64
#2010-05-20| 786.87
#2010-05-21| 778.93
#2010-05-24| 773.92
#2010-05-25| 739.64
#2010-05-26| 742.58
#2010-05-27| 762.88
#2010-05-28| 778.01
#2010-05-31| .
#2010-06-01| 768.47
#2010-06-02| 766.56
#2010-06-03| 783.51
#2010-06-04| 783.78
#2010-06-07| 763.75
#2010-06-08| 768.62
#2010-06-09| 763.70
#2010-06-10| 772.40
#2010-06-11| 781.62
#2010-06-14| 799.22
#2010-06-15| 806.13
#2010-06-16| 817.55
#2010-06-17| 831.41
#2010-06-18| 832.75
#2010-06-21| 857.83
#2010-06-22| 847.94
#2010-06-23| 841.39
#2010-06-24| 838.74
#2010-06-25| 823.87
#2010-06-28| 833.75
#2010-06-29| 818.69
#2010-06-30| 817.50
#2010-07-01| 808.46
#2010-07-02| 798.88
#2010-07-05| .
#2010-07-06| 823.22
#2010-07-07| 823.09
#2010-07-08| 834.93
#2010-07-09| 846.00
#2010-07-12| 853.46
#2010-07-13| 850.84
#2010-07-14| 861.01
#2010-07-15| 864.42
#2010-07-16| 866.37
#2010-07-19| 858.49
#2010-07-20| 859.64
#2010-07-21| 875.32
#2010-07-22| 868.70
#2010-07-23| 872.80
#2010-07-26| 869.67
#2010-07-27| 865.89
#2010-07-28| 871.51
#2010-07-29| 878.07
#2010-07-30| 874.04
#2010-08-02| 904.85
#2010-08-03| 910.38
#2010-08-04| 915.01
#2010-08-05| 911.60
#2010-08-06| 912.88
#2010-08-09| 917.27
#2010-08-10| 911.45
#2010-08-11| 904.99
#2010-08-12| 893.29
#2010-08-13| 907.56
#2010-08-16| 907.40
#2010-08-17| 920.56
#2010-08-18| 936.34
#2010-08-19| 943.98
#2010-08-20| 943.31
#2010-08-23| 949.64
#2010-08-24| 933.46
#2010-08-25| 916.16
#2010-08-26| 921.51
#2010-08-27| 933.25
#2010-08-30| 939.18
#2010-08-31| 939.46
#2010-09-01| 948.38
#2010-09-02| 959.20
#2010-09-03| 959.58
#2010-09-06| .
#2010-09-07| 958.49
#2010-09-08| 955.73
#2010-09-09| 966.47
#2010-09-10| 971.70
#2010-09-13| 989.69
#2010-09-14| 987.44
#2010-09-15| 988.65
#2010-09-16| 975.24
#2010-09-17| 979.26
#2010-09-20| 987.56
#2010-09-21| 988.01
#2010-09-22| 990.89
#2010-09-23| 991.96
#2010-09-24| 996.42
#2010-09-27|1004.17
#2010-09-28|1001.71
#2010-09-29|1012.18
#2010-09-30|1011.80
#2010-10-01|1019.10
#2010-10-04|1012.44
#2010-10-05|1003.53
#2010-10-06|1018.19
#2010-10-07|1019.33
#2010-10-08|1015.46
#2010-10-11|1011.50
#2010-10-12| 994.56
#2010-10-13|1017.24
#2010-10-14|1059.36
#2010-10-15|1069.76
#2010-10-18|1048.49
#2010-10-19|1035.73
#2010-10-20|1054.41
#2010-10-21|1065.54
#2010-10-22|1085.26
#2010-10-25|1104.84
#2010-10-26|1116.00
#2010-10-27|1108.21
#2010-10-28|1115.32
#2010-10-29|1093.28
#2010-11-01|1126.44
#2010-11-02|1133.07
#2010-11-03|1146.04
#2010-11-04|1164.05
#2010-11-05|1177.28
#2010-11-08|1191.30
#2010-11-09|1199.71
#2010-11-10|1197.55
#2010-11-11|1181.30
#2010-11-12|1155.90
#2010-11-15|1143.64
#2010-11-16|1144.56
#2010-11-17|1137.68
#2010-11-18|1160.43
#2010-11-19|1161.13
#2010-11-22|1162.74
#2010-11-23|1145.63
#2010-11-24|1149.17
#2010-11-25| .
#2010-11-26|1128.54
#2010-11-29|1133.69
#2010-11-30|1134.97
#2010-12-01|1164.12
#2010-12-02|1175.63
#2010-12-03|1183.11
#2010-12-06|1188.83
#2010-12-07|1194.10
#2010-12-08|1180.01
#2010-12-09|1188.88
#2010-12-10|1180.68
#2010-12-13|1177.15
#2010-12-14|1191.70
#2010-12-15|1207.56
#2010-12-16|1206.75
#2010-12-17|1205.36
#2010-12-20|1189.44
#2010-12-21|1195.93
#2010-12-22|1196.02
#2010-12-23|1203.39
#2010-12-24| .
#2010-12-27|1202.95
#2010-12-28|1209.63
#2010-12-29|1225.08
#2010-12-30|1240.67
#2010-12-31|1244.78
#2011-01-03|1255.85
#2011-01-04|1259.43
#2011-01-05|1261.66
#2011-01-06|1262.49
#2011-01-07|1244.75
#2011-01-10|1241.23
#2011-01-11|1254.45
#2011-01-12|1266.67
#2011-01-13|1274.52
#2011-01-14|1281.10
#2011-01-17| .
#2011-01-18|1281.39
#2011-01-19|1296.14
#2011-01-20|1277.35
#2011-01-21|1273.14
#2011-01-24|1267.67
#2011-01-25|1274.15
#2011-01-26|1289.15
#2011-01-27|1293.80
#2011-01-28|1309.66
#2011-01-31|1309.76
#2011-02-01|1308.81
#2011-02-02|1313.82
#2011-02-03|1315.94
#2011-02-04|1315.48
#2011-02-07|1320.75
#2011-02-08|1332.13
#2011-02-09|1307.25
#2011-02-10|1276.84
#2011-02-11|1258.73
#2011-02-14|1274.32
#2011-02-15|1283.70
#2011-02-16|1276.68
#2011-02-17|1291.92
#2011-02-18|1315.51
#2011-02-21| .
#2011-02-22|1291.91
#2011-02-23|1264.13
#2011-02-24|1245.67
#2011-02-25|1262.15
#2011-02-28|1258.90
#2011-03-01|1267.64
#2011-03-02|1249.24
#2011-03-03|1282.35
#2011-03-04|1307.33
#2011-03-07|1292.29
#2011-03-08|1300.85
#2011-03-09|1298.05
#2011-03-10|1275.97
#2011-03-11|1260.93
#2011-03-14|1300.36
#2011-03-15|1281.51
#2011-03-16|1292.83
#2011-03-17|1298.69
#2011-03-18|1307.40
#2011-03-21|1329.94
#2011-03-22|1335.62
#2011-03-23|1335.10
#2011-03-24|1343.60
#2011-03-25|1352.90
#2011-03-28|1353.73
#2011-03-29|1371.37
#2011-03-30|1389.18
#2011-03-31|1396.65
#2011-04-01|1416.72
#2011-04-04|1415.22
#2011-04-05|1430.68
#2011-04-06|1456.23
#2011-04-07|1468.52
#2011-04-08|1471.25
#2011-04-11|1468.84
#2011-04-12|1432.05
#2011-04-13|1457.01
#2011-04-14|1463.94
#2011-04-15|1466.81
#2011-04-18|1472.78
#2011-04-19|1469.57
#2011-04-20|1513.45
#2011-04-21|1563.59
#2011-04-22| .
#2011-04-25|1546.61
#2011-04-26|1541.36
#2011-04-27|1531.76
#2011-04-28|1542.92
#2011-04-29|1543.04
#2011-05-02|1554.00
#2011-05-03|1514.11
#2011-05-04|1492.40
#2011-05-05|1486.94
#2011-05-06|1465.77
#2011-05-09|1474.70
#2011-05-10|1490.92
#2011-05-11|1517.17
#2011-05-12|1483.36
#2011-05-13|1472.36
#2011-05-16|1457.49
#2011-05-17|1461.53
#2011-05-18|1490.88
#2011-05-19|1478.92
#2011-05-20|1468.30
#2011-05-23|1426.11
#2011-05-24|1438.46
#2011-05-25|1416.00
#2011-05-26|1453.41
#2011-05-27|1456.88
#2011-05-30| .
#2011-05-31|1501.05
#2011-06-01|1513.81
#2011-06-02|1496.17
#2011-06-03|1485.67
#2011-06-06|1481.80
#2011-06-07|1460.93
#2011-06-08|1448.99
#2011-06-09|1459.97
#2011-06-10|1443.63
#2011-06-13|1426.95
#2011-06-14|1453.52
#2011-06-15|1460.56
#2011-06-16|1425.61
#2011-06-17|1418.02
#2011-06-20|1390.46
#2011-06-21|1402.30
#2011-06-22|1405.73
#2011-06-23|1390.79
#2011-06-24|1388.17
#2011-06-27|1379.30
#2011-06-28|1383.85
#2011-06-29|1422.25
#2011-06-30|1441.56
#2011-07-01|1454.71
#2011-07-04| .
#2011-07-05|1484.57
#2011-07-06|1493.33
#2011-07-07|1497.63
#2011-07-08|1505.17
#2011-07-11|1486.97
#2011-07-12|1443.77
#2011-07-13|1485.04
#2011-07-14|1493.01
#2011-07-15|1498.15
#2011-07-18|1492.66
#2011-07-19|1481.94
#2011-07-20|1492.45
#2011-07-21|1488.16
#2011-07-22|1511.99
#2011-07-25|1495.41
#2011-07-26|1509.94
#2011-07-27|1511.13
#2011-07-28|1511.70
#2011-07-29|1494.50
#2011-08-01|1489.22
#2011-08-02|1443.12
#2011-08-03|1403.25
#2011-08-04|1351.30
#2011-08-05|1295.47
#2011-08-08|1229.73
#2011-08-09|1219.78
#2011-08-10|1228.85
#2011-08-11|1243.24
#2011-08-12|1221.48
#2011-08-15|1241.56
#2011-08-16|1269.59
#2011-08-17|1274.18
#2011-08-18|1247.86
#2011-08-19|1179.12
#2011-08-22|1161.76
#2011-08-23|1215.52
#2011-08-24|1211.57
#2011-08-25|1203.15
#2011-08-26|1219.86
#2011-08-29|1265.47
#2011-08-30|1262.75
#2011-08-31|1288.35
#2011-09-01|1293.02
#2011-09-02|1283.65
#2011-09-05| .
#2011-09-06|1206.18
#2011-09-07|1231.92
#2011-09-08|1231.09
#2011-09-09|1213.16
#2011-09-12|1198.28
#2011-09-13|1179.02
#2011-09-14|1138.63
#2011-09-15|1147.55
#2011-09-16|1173.34
#2011-09-19|1145.10
#2011-09-20|1144.55
#2011-09-21|1146.55
#2011-09-22|1070.16
#2011-09-23|1022.50
#2011-09-26| 980.93
#2011-09-27|1037.37
#2011-09-28|1024.45
#2011-09-29|1034.86
#2011-09-30|1018.83
#2011-10-03| 989.15
#2011-10-04| 951.27
#2011-10-05| 943.24
#2011-10-06|1000.06
#2011-10-07|1043.06
#2011-10-10|1054.13
#2011-10-11|1070.56
#2011-10-12|1074.74
#2011-10-13|1084.42
#2011-10-14|1088.11
#2011-10-17|1116.92
#2011-10-18|1101.67
#2011-10-19|1107.66
#2011-10-20|1067.10
#2011-10-21|1092.68
#2011-10-24|1123.50
#2011-10-25|1126.18
#2011-10-26|1140.47
#2011-10-27|1174.49
#2011-10-28|1196.10
#2011-10-31|1178.73
#2011-11-01|1158.23
#2011-11-02|1151.12
#2011-11-03|1128.21
#2011-11-04|1167.67
#2011-11-07|1166.45
#2011-11-08|1164.67
#2011-11-09|1159.54
#2011-11-10|1121.93
#2011-11-11|1134.62
#2011-11-14|1157.06
#2011-11-15|1144.51
#2011-11-16|1125.24
#2011-11-17|1123.16
#2011-11-18|1083.21
#2011-11-21|1048.51
#2011-11-22|1049.58
#2011-11-23|1020.99
#2011-11-24| .
#2011-11-25|1009.98
#2011-11-28|1032.39
#2011-11-29|1053.58
#2011-11-30|1052.62
#2011-12-01|1100.55
#2011-12-02|1098.78
#2011-12-05|1102.94
#2011-12-06|1078.13
#2011-12-07|1090.15
#2011-12-08|1085.78
#2011-12-09|1064.05
#2011-12-12|1065.15
#2011-12-13|1052.55
#2011-12-14|1042.82
#2011-12-15|1024.28
#2011-12-16|1035.66
#2011-12-19|1014.25
#2011-12-20|1017.67
#2011-12-21|1049.58
#2011-12-22|1047.07
#2011-12-23|1060.97
#2011-12-26| .
#2011-12-27|1051.12
#2011-12-28|1042.52
#2011-12-29|1035.82
#2011-12-30|1038.86
#2012-01-02| .
#2012-01-03|1055.88
#2012-01-04|1056.46
#2012-01-05|1061.94
#2012-01-06|1056.55
#2012-01-09|1055.47
#2012-01-10|1072.85
#2012-01-11|1066.33
#2012-01-12|1082.18
#2012-01-13|1087.63
#2012-01-16| .
#2012-01-17|1104.23
#2012-01-18|1116.22
#2012-01-19|1125.44
#2012-01-20|1132.69
#2012-01-23|1133.33
#2012-01-24|1133.79
#2012-01-25|1129.22
#2012-01-26|1138.44
#2012-01-27|1146.83
#2012-01-30|1140.67
#2012-01-31|1159.12
#2012-02-01|1168.36
#2012-02-02|1194.11
#2012-02-03|1198.79
#2012-02-06|1201.68
#2012-02-07|1202.14
#2012-02-08|1223.14
#2012-02-09|1235.57
#2012-02-10|1212.91
#2012-02-13|1219.55
#2012-02-14|1218.95
#2012-02-15|1233.68
#2012-02-16|1215.01
#2012-02-17|1232.65
#2012-02-20| .
#2012-02-21|1252.80
#2012-02-22|1243.66
#2012-02-23|1231.32
#2012-02-24|1237.45
#2012-02-27|1219.64
#2012-02-28|1225.29
#2012-02-29|1237.75
#2012-03-01|1232.41
#2012-03-02|1239.76
#2012-03-05|1220.11
#2012-03-06|1210.27
#2012-03-07|1194.72
#2012-03-08|1209.27
#2012-03-09|1210.64
#2012-03-12|1189.16
#2012-03-13|1201.34
#2012-03-14|1203.29
#2012-03-15|1192.04
#2012-03-16|1195.14
#2012-03-19|1187.43
#2012-03-20|1177.00
#2012-03-21|1165.74
#2012-03-22|1159.82
#2012-03-23|1163.58
#2012-03-26|1139.81
#2012-03-27|1155.97
#2012-03-28|1149.90
#2012-03-29|1147.26
#2012-03-30|1162.49
#2012-04-02|1157.82
#2012-04-03|1163.93
#2012-04-04|1143.72
#2012-04-05|1128.58
#2012-04-06| .
#2012-04-09|1116.31
#2012-04-10|1118.90
#2012-04-11|1116.19
#2012-04-12|1125.33
#2012-04-13|1134.01
#2012-04-16|1117.95
#2012-04-17|1110.66
#2012-04-18|1114.08
#2012-04-19|1116.73
#2012-04-20|1090.78
#2012-04-23|1085.54
#2012-04-24|1072.97
#2012-04-25|1073.30
#2012-04-26|1075.32
#2012-04-27|1077.82
#2012-04-30|1073.85
#2012-05-01|1074.07
#2012-05-02|1089.80
#2012-05-03|1091.95
#2012-05-04|1091.82
#2012-05-07|1062.29
#2012-05-08|1068.67
#2012-05-09|1047.38
#2012-05-10|1049.95
#2012-05-11|1032.75
#2012-05-14|1017.47
#2012-05-15|1010.45
#2012-05-16| 993.20
#2012-05-17|1008.49
#2012-05-18| 988.95
#2012-05-21| 992.77
#2012-05-22|1001.96
#2012-05-23| 981.90
#2012-05-24| 982.62
#2012-05-25| 988.76
#2012-05-28| .
#2012-05-29|1011.79
#2012-05-30| 990.35
#2012-05-31| 984.26
#2012-06-01| 967.01
#2012-06-04| 947.74
#2012-06-05| 948.62
#2012-06-06| 956.69
#2012-06-07| 967.68
#2012-06-08| 956.84
#2012-06-11| 983.60
#2012-06-12| 977.35
#2012-06-13| 979.51
#2012-06-14| 979.59
#2012-06-15|1005.31
#2012-06-18|1012.00
#2012-06-19|1018.43
#2012-06-20|1026.63
#2012-06-21|1012.33
#2012-06-22| 990.58
#2012-06-25| 979.11
#2012-06-26| 987.30
#2012-06-27| 996.57
#2012-06-28| 996.98
#2012-06-29|1023.16
#2012-07-02|1026.21
#2012-07-03|1050.19
#2012-07-04| .
#2012-07-05|1057.44
#2012-07-06|1051.50
#2012-07-09|1040.31
#2012-07-10|1035.12
#2012-07-11|1039.12
#2012-07-12|1012.97
#2012-07-13|1020.13
#2012-07-16|1034.83
#2012-07-17|1059.31
#2012-07-18|1045.94
#2012-07-19|1059.66
#2012-07-20|1065.08
#2012-07-23|1033.75
#2012-07-24|1030.15
#2012-07-25|1024.71
#2012-07-26|1030.83
#2012-07-27|1056.21
#2012-07-30|1063.52
#2012-07-31|1079.13
#2012-08-01|1078.80
#2012-08-02|1073.51
#2012-08-03|1073.31
#2012-08-06|1094.62
#2012-08-07|1091.61
#2012-08-08|1095.06
#2012-08-09|1105.50
#2012-08-10|1102.22
#2012-08-13|1092.25
#2012-08-14|1101.58
#2012-08-15|1100.25
#2012-08-16|1101.22
#2012-08-17|1097.23
#2012-08-20|1091.63
#2012-08-21|1098.97
#2012-08-22|1090.90
#2012-08-23|1087.93
#2012-08-24|1079.36
#2012-08-27|1072.97
#2012-08-28|1066.69
#2012-08-29|1062.75
#2012-08-30|1049.59
#2012-08-31|1050.19
#2012-09-03| .
#2012-09-04|1058.32
#2012-09-05|1042.10
#2012-09-06|1048.86
#2012-09-07|1069.50
#2012-09-10|1073.72
#2012-09-11|1073.30
#2012-09-12|1085.24
#2012-09-13|1084.87
#2012-09-14|1121.01
#2012-09-17|1128.32
#2012-09-18|1124.33
#2012-09-19|1138.32
#2012-09-20|1119.87
#2012-09-21|1126.10
#2012-09-24|1117.11
#2012-09-25|1117.50
#2012-09-26|1101.32
#2012-09-27|1111.37
#2012-09-28|1117.15
#2012-10-01|1116.71
#2012-10-02|1116.30
#2012-10-03|1108.09
#2012-10-04|1103.80
#2012-10-05|1106.49
#2012-10-08|1091.64
#2012-10-09|1088.70
#2012-10-10|1080.15
#2012-10-11|1075.43
#2012-10-12|1076.17
#2012-10-15|1075.17
#2012-10-16|1079.18
#2012-10-17|1087.46
#2012-10-18|1092.22
#2012-10-19|1084.15
#2012-10-22|1070.78
#2012-10-23|1057.78
#2012-10-24|1048.53
#2012-10-25|1047.21
#2012-10-26|1029.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1043.69
#2012-11-01|1033.50
#2012-11-02|1042.94
#2012-11-05|1034.53
#2012-11-06|1044.01
#2012-11-07|1045.51
#2012-11-08|1030.82
#2012-11-09|1024.02
#2012-11-12|1017.43
#2012-11-13| 995.85
#2012-11-14| 983.06
#2012-11-15| 970.97
#2012-11-16| 967.94
#2012-11-19| 985.87
#2012-11-20| 995.40
#2012-11-21| 980.62
#2012-11-22| .
#2012-11-23| 996.36
#2012-11-26|1006.11
#2012-11-27|1015.83
#2012-11-28|1011.65
#2012-11-29|1031.24
#2012-11-30|1037.59
#2012-12-03|1037.86
#2012-12-04|1028.40
#2012-12-05|1036.75
#2012-12-06|1040.12
#2012-12-07|1046.98
#2012-12-10|1051.51
#2012-12-11|1063.87
#2012-12-12|1077.75
#2012-12-13|1090.89
#2012-12-14|1087.87
#2012-12-17|1086.98
#2012-12-18|1096.19
#2012-12-19|1097.40
#2012-12-20|1091.42
#2012-12-21|1082.14
#2012-12-24|1075.77
#2012-12-25|1084.19
#2012-12-26|1085.75
#2012-12-27|1089.54
#2012-12-28|1096.16
#2012-12-31|1098.24
#2013-01-01|1098.54
#2013-01-02|1121.49
#2013-01-03|1138.53
#2013-01-04|1134.37
#2013-01-07|1127.35
#2013-01-08|1123.00
#2013-01-09|1120.93
#2013-01-10|1133.71
#2013-01-11|1132.90
#2013-01-14|1126.15
#2013-01-15|1120.59
#2013-01-16|1111.57
#2013-01-17|1115.68
#2013-01-18|1124.24
#2013-01-21|1116.45
#2013-01-22|1113.02
#2013-01-23|1109.22
#2013-01-24|1103.43
#2013-01-25|1092.90
#2013-01-28|1079.54
#2013-01-29|1088.45
#2013-01-30|1089.19
#2013-01-31|1089.38
#2013-02-01|1087.35
#2013-02-04|1093.67
#2013-02-05|1086.98
#2013-02-06|1075.67
#2013-02-07|1071.94
#2013-02-08|1069.67
#2013-02-11|1065.66
#2013-02-12|1067.95
#2013-02-13|1080.54
#2013-02-14|1081.22
#2013-02-15|1083.52
#2013-02-18|1077.07
#2013-02-19|1076.52
#2013-02-20|1084.32
#2013-02-21|1069.92
#2013-02-22|1070.60
#2013-02-25|1065.84
#2013-02-26|1057.15
#2013-02-27|1048.10
#2013-02-28|1051.00
#2013-03-01|1054.07
#2013-03-04|1027.11
#2013-03-05|1033.96
#2013-03-06|1041.86
#2013-03-07|1042.20
#2013-03-08|1045.73
#2013-03-11|1045.88
#2013-03-12|1046.83
#2013-03-13|1033.20
#2013-03-14|1021.51
#2013-03-15|1017.88
#2013-03-18|1004.17
#2013-03-19| 999.49
#2013-03-20| 993.38
#2013-03-21| 994.74
#2013-03-22| 991.28
#2013-03-25| 995.55
#2013-03-26| 993.56
#2013-03-27| 995.57
#2013-03-28| 990.10
#2013-03-29| 999.25
#2013-04-01| 994.33
#2013-04-02| 991.46
#2013-04-03| 980.24
#2013-04-04| 974.74
#2013-04-05| 967.90
#2013-04-08| 960.09
#2013-04-09| 963.17
#2013-04-10| 965.25
#2013-04-11| 972.55
#2013-04-12| 963.28
#2013-04-15| 959.88
#2013-04-16| 958.72
#2013-04-17| 957.65
#2013-04-18| 951.33
#2013-04-19| 961.49
#2013-04-22| 963.92
#2013-04-23| 965.51
#2013-04-24| 984.89
#2013-04-25| 996.62
#2013-04-26| 991.05
#2013-04-29| 990.25
#2013-04-30| 997.65
#2013-05-01| 996.04
#2013-05-02| 991.65
#2013-05-03| 994.97
#2013-05-06|1006.55
#2013-05-07|1016.59
#2013-05-08|1031.41
#2013-05-09|1034.61
#2013-05-10|1021.64
#2013-05-13|1010.00
#2013-05-14|1018.91
#2013-05-15|1018.11
#2013-05-16|1025.64
#2013-05-17|1020.10
#2013-05-20|1017.96
#2013-05-21|1022.17
#2013-05-22|1021.27
#2013-05-23| 996.39
#2013-05-24| 991.54
#2013-05-27| 993.21
#2013-05-28| 994.39
#2013-05-29| 993.87
#2013-05-30| 985.12
#2013-05-31| 989.22
#2013-06-03| 983.33
#2013-06-04| 987.87
#2013-06-05| 983.22
#2013-06-06| 978.25
#2013-06-07| 979.06
#2013-06-10| 973.68
#2013-06-11| 959.39
#2013-06-12| 957.64
#2013-06-13| 942.98
#2013-06-14| 953.63
#2013-06-17| 958.23
#2013-06-18| 945.13
#2013-06-19| 945.99
#2013-06-20| 915.59
#2013-06-21| 900.31
#2013-06-24| 897.07
#2013-06-25| 895.78
#2013-06-26| 903.40
#2013-06-27| 918.88
#2013-06-28| 949.54
#2013-07-01| 941.08
#2013-07-02| 934.96
#2013-07-03| 922.08
#2013-07-04| 931.35
#2013-07-05| 934.92
#2013-07-08| 920.72
#2013-07-09| 935.28
#2013-07-10| 935.54
#2013-07-11| 964.63
#2013-07-12| 967.51
#2013-07-15| 980.98
#2013-07-16| 984.47
#2013-07-17| 990.63
#2013-07-18| 990.77
#2013-07-19| 990.45
#2013-07-22|1003.21
#2013-07-23|1003.64
#2013-07-24|1006.34
#2013-07-25| 998.06
#2013-07-26| 995.57
#2013-07-29| 987.52
#2013-07-30| 970.44
#2013-07-31| 951.71
#2013-08-01| 958.45
#2013-08-02| 975.96
#2013-08-05| 977.91
#2013-08-06| 965.82
#2013-08-07| 958.12
#2013-08-08| 965.77
#2013-08-09| 961.91
#2013-08-12| 964.78
#2013-08-13| 967.87
#2013-08-14| 967.72
#2013-08-15| 960.83
#2013-08-16| 962.79
#2013-08-19| 953.70
#2013-08-20| 938.10
#2013-08-21| 930.30
#2013-08-22| 917.71
#2013-08-23| 929.42
#2013-08-26| 935.11
#2013-08-27| 922.32
#2013-08-28| 917.05
#2013-08-29| 932.58
#2013-08-30| 939.96
#2013-09-02| 947.48
#2013-09-03| 955.40
#2013-09-04| 968.37
#2013-09-05| 974.58
#2013-09-06| 974.06
#2013-09-09|1000.46
#2013-09-10|1017.20
#2013-09-11|1020.79
#2013-09-12|1021.65
#2013-09-13|1008.77
#2013-09-16|1034.67
#2013-09-17|1033.49
#2013-09-18|1027.62
#2013-09-19|1035.17
#2013-09-20|1032.92
#2013-09-23|1037.84
#2013-09-24|1033.69
#2013-09-25|1033.64
#2013-09-26|1028.93
#2013-09-27|1030.53
#2013-09-30|1013.06
#2013-10-01|1022.03
#2013-10-02|1029.33
#2013-10-03|1043.59
#2013-10-04|1041.87
#2013-10-07|1029.13
#2013-10-08|1037.87
#2013-10-09|1033.89
#2013-10-10|1036.15
#2013-10-11|1044.54
#2013-10-14|1042.10
#2013-10-15|1052.35
#2013-10-16|1057.22
#2013-10-17|1072.00
#2013-10-18|1076.15
#2013-10-21|1071.42
#2013-10-22|1075.08
#2013-10-23|1067.03
#2013-10-24|1069.83
#2013-10-25|1060.37
#2013-10-28|1062.68
#2013-10-29|1068.57
#2013-10-30|1069.46
#2013-10-31|1065.86
#2013-11-01|1055.27
#2013-11-04|1041.84
#2013-11-05|1031.15
#2013-11-06|1034.91
#2013-11-07|1030.82
#2013-11-08|1019.98
#2013-11-11|1013.62
#2013-11-12|1021.67
#2013-11-13|1002.03
#2013-11-14|1004.57
#2013-11-15|1026.97
#2013-11-18|1041.56
#2013-11-19|1044.73
#2013-11-20|1028.99
#2013-11-21|1011.36
#2013-11-22|1019.46
#2013-11-25|1018.48
#2013-11-26|1016.56
#2013-11-27|1019.62
#2013-11-28|1024.38
#2013-11-29|1029.47
#2013-12-02|1032.51
#2013-12-03|1024.02
#2013-12-04|1028.10
#2013-12-05|1032.50
#2013-12-06|1032.47
#2013-12-09|1047.44
#2013-12-10|1048.30
#2013-12-11|1043.76
#2013-12-12|1032.12
#2013-12-13|1034.88
#2013-12-16|1027.74
#2013-12-17|1030.52
#2013-12-18|1030.18
#2013-12-19|1024.24
#2013-12-20|1022.41
#2013-12-23|1026.08
#2013-12-24|1027.98
#2013-12-25|1030.42
#2013-12-26|1029.64
#2013-12-27|1037.60
#2013-12-30|1043.10
#2013-12-31|1041.41
#2014-01-01|1041.38
#2014-01-02|1028.68
#2014-01-03|1019.48
#2014-01-06|1011.61
#2014-01-07|1002.80
#2014-01-08|1000.03
#2014-01-09| 997.39
#2014-01-10|1000.00
#2014-01-13|1005.43
#2014-01-14| 996.57
#2014-01-15|1002.64
#2014-01-16|1002.82
#2014-01-17| 999.32
#2014-01-20| 995.63
#2014-01-21| 996.04
#2014-01-22| 998.42
#2014-01-23| 992.95
#2014-01-24| 982.27
#2014-01-27| 957.78
#2014-01-28| 962.57
#2014-01-29| 964.46
#2014-01-30| 960.69
#2014-01-31| 959.18
#2014-02-03| 950.36
#2014-02-04| 945.75
#2014-02-05| 937.51
#2014-02-06| 941.51
#2014-02-07| 945.23
#2014-02-10| 947.63
#2014-02-11| 954.10
#2014-02-12| 965.64
#2014-02-13| 957.28
#2014-02-14| 965.06
#2014-02-17| 966.34
#2014-02-18| 961.42
#2014-02-19| 959.74
#2014-02-20| 949.69
#2014-02-21| 957.47
#2014-02-24| 953.43
#2014-02-25| 957.53
#2014-02-26| 958.74
#2014-02-27| 959.77
#2014-02-28| 959.63
#2014-03-03| 944.69
#2014-03-04| 945.61
#2014-03-05| 946.86
#2014-03-06| 950.61
#2014-03-07| 953.52
#2014-03-10| 941.53
#2014-03-11| 943.96
#2014-03-12| 930.47
#2014-03-13| 924.86
#2014-03-14| 913.05
#2014-03-17| 921.97
#2014-03-18| 932.50
#2014-03-19| 928.27
#2014-03-20| 917.39
#2014-03-21| 915.01
#2014-03-24| 925.21
#2014-03-25| 934.81
#2014-03-26| 933.03
#2014-03-27| 945.71
#2014-03-28| 950.07
#2014-03-31| 959.12
#2014-04-01| 962.90
#2014-04-02| 965.50
#2014-04-03| 961.09
#2014-04-04| 961.76
#2014-04-07| 963.59
#2014-04-08| 970.08
#2014-04-09| 977.13
#2014-04-10| 980.44
#2014-04-11| 977.30
#2014-04-14| 971.05
#2014-04-15| 968.80
#2014-04-16| 970.54
#2014-04-17| 973.33
#2014-04-18| 978.59
#2014-04-21| 981.22
#2014-04-22| 976.68
#2014-04-23| 971.09
#2014-04-24| 968.16
#2014-04-25| 955.55
#2014-04-28| 957.49
#2014-04-29| 962.76
#2014-04-30| 966.13
#2014-05-01| 966.52
#2014-05-02| 968.01
#2014-05-05| 964.33
#2014-05-06| 960.46
#2014-05-07| 964.00
#2014-05-08| 963.28
#2014-05-09| 958.59
#2014-05-12| 954.57
#2014-05-13| 962.70
#2014-05-14| 966.20
#2014-05-15| 964.95
#2014-05-16| 969.03
#2014-05-19| 976.23
#2014-05-20| 968.60
#2014-05-21| 972.26
#2014-05-22| 983.40
#2014-05-23| 986.42
#2014-05-26| 987.25
#2014-05-27| 982.29
#2014-05-28| 986.10
#2014-05-29| 986.69
#2014-05-30| 975.00
#2014-06-02| 978.91
#2014-06-03| 985.95
#2014-06-04| 984.90
#2014-06-05| 984.63
#2014-06-06| 986.40
#2014-06-09| 994.94
#2014-06-10|1001.58
#2014-06-11| 999.49
#2014-06-12| 995.61
#2014-06-13| 993.42
#2014-06-16| 997.42
#2014-06-17| 998.61
#2014-06-18|1007.10
#2014-06-19|1019.66
#2014-06-20|1009.26
#2014-06-23|1016.48
#2014-06-24|1022.27
#2014-06-25|1018.18
#2014-06-26|1024.49
#2014-06-27|1025.32
#2014-06-30|1029.08
#2014-07-01|1033.90
#2014-07-02|1040.06
#2014-07-03|1030.40
#2014-07-04|1026.98
#2014-07-07|1022.33
#2014-07-08|1017.53
#2014-07-09|1016.77
#2014-07-10|1016.05
#2014-07-11|1012.96
#2014-07-14|1008.10
#2014-07-15|1014.80
#2014-07-16|1013.44
#2014-07-17|1015.42
#2014-07-18|1011.29
#2014-07-21|1003.42
#2014-07-22|1007.65
#2014-07-23|1010.70
#2014-07-24|1010.42
#2014-07-25|1011.69
#2014-07-28|1014.28
#2014-07-29|1017.28
#2014-07-30|1014.44
#2014-07-31|1000.98
#2014-08-01| 993.76
#2014-08-04| 991.17
#2014-08-05| 981.39
#2014-08-06| 990.58
#2014-08-07| 986.17
#2014-08-08| 977.79
#2014-08-11| 985.26
#2014-08-12| 987.03
#2014-08-13| 992.88
#2014-08-14| 990.84
#2014-08-15| 991.78
#2014-08-18| 987.32
#2014-08-19| 999.92
#2014-08-20|1001.92
#2014-08-21| 998.50
#2014-08-22|1004.18
#2014-08-25|1002.19
#2014-08-26|1003.06
#2014-08-27|1006.21
#2014-08-28|1003.10
#2014-08-29| 986.39
#2014-09-01| 988.90
#2014-09-02| 981.60
#2014-09-03| 985.54
#2014-09-04| 987.37
#2014-09-05| 985.11
#2014-09-08| 985.66
#2014-09-09| 980.23
#2014-09-10| 970.54
#2014-09-11| 963.02
#2014-09-12| 962.20
#2014-09-15| 959.35
#2014-09-16| 954.93
#2014-09-17| 965.11
#2014-09-18| 964.66
#2014-09-19| 964.62
#2014-09-22| 954.16
#2014-09-23| 945.61
#2014-09-24| 942.86
#2014-09-25| 940.21
#2014-09-26| 937.22
#2014-09-29| 916.54
#2014-09-30| 913.45
#2014-10-01| 904.73
#2014-10-02| 898.57
#2014-10-03| 902.02
#2014-10-06| 897.24
#2014-10-07| 893.75
#2014-10-08| 883.70
#2014-10-09| 888.54
#2014-10-10| 875.88
#2014-10-13| 864.63
#2014-10-14| 866.23
#2014-10-15| 850.18
#2014-10-16| 842.28
#2014-10-17| 834.61
#2014-10-20| 843.55
#2014-10-21| 830.27
#2014-10-22| 837.89
#2014-10-23| 831.33
#2014-10-24| 829.80
#2014-10-27| 837.11
#2014-10-28| 843.37
#2014-10-29| 861.73
#2014-10-30| 862.91
#2014-10-31| 863.22
#2014-11-03| 853.41
#2014-11-04| 842.18
#2014-11-05| 832.50
#2014-11-06| 837.51
#2014-11-07| 834.44
#2014-11-10| 850.30
#2014-11-11| 845.70
#2014-11-12| 846.93
#2014-11-13| 846.33
#2014-11-14| 838.84
#2014-11-17| 841.16
#2014-11-18| 843.31
#2014-11-19| 831.69
#2014-11-20| 835.69
#2014-11-21| 840.76
#2014-11-24| 856.86
#2014-11-25| 852.06
#2014-11-26| 850.61
#2014-11-27| 848.53
#2014-11-28| 841.29
#2014-12-01| 812.91
#2014-12-02| 814.01
#2014-12-03| 820.53
#2014-12-04| 825.30
#2014-12-05| 824.83
#2014-12-08| 816.27
#2014-12-09| 808.22
#2014-12-10| 793.69
#2014-12-11| 777.77
#2014-12-12| 767.55
#2014-12-15| 751.03
#2014-12-16| 752.53
#2014-12-17| 753.32
#2014-12-18| 768.11
#2014-12-19| 772.57
#2014-12-22| 784.66
#2014-12-23| 779.74
#2014-12-24| 793.17
#2014-12-25| 789.30
#2014-12-26| 793.88
#2014-12-29| 795.11
#2014-12-30| 790.55
#2014-12-31| 794.20
#2015-01-01| 794.09
#2015-01-02| 790.52
#2015-01-05| 767.74
#2015-01-06| 746.85
#2015-01-07| 743.04
#2015-01-08| 764.72
#2015-01-09| 775.49
#2015-01-12| 783.60
#2015-01-13| 782.95
#2015-01-14| 778.24
#2015-01-15| 782.14
#2015-01-16| 775.23
#2015-01-19| 786.72
#2015-01-20| 789.41
#2015-01-21| 800.02
#2015-01-22| 813.76
#2015-01-23| 822.06
#2015-01-26| 816.77
#2015-01-27| 831.52
#2015-01-28| 831.03
#2015-01-29| 821.92
#2015-01-30| 809.97
#2015-02-02| 820.30
#2015-02-03| 837.26
#2015-02-04| 853.71
#2015-02-05| 844.80
#2015-02-06| 852.11
#2015-02-09| 850.93
#2015-02-10| 850.01
#2015-02-11| 844.44
#2015-02-12| 844.58
#2015-02-13| 858.67
#2015-02-16| 853.13
#2015-02-17| 853.48
#2015-02-18| 854.50
#2015-02-19| 855.54
#2015-02-20| 854.90
#2015-02-23| 852.63
#2015-02-24| 857.48
#2015-02-25| 871.10
#2015-02-26| 868.93
#2015-02-27| 868.51
#2015-03-02| 869.06
#2015-03-03| 869.68
#2015-03-04| 865.46
#2015-03-05| 863.94
#2015-03-06| 874.61
#2015-03-09| 864.75
#2015-03-10| 849.01
#2015-03-11| 841.64
#2015-03-12| 847.71
#2015-03-13| 836.59
#2015-03-16| 823.22
#2015-03-17| 831.34
#2015-03-18| 833.75
#2015-03-19| 849.09
#2015-03-20| 847.51
#2015-03-23| 853.17
#2015-03-24| 859.46
#2015-03-25| 849.51
#2015-03-26| 851.92
#2015-03-27| 848.79
#2015-03-30| 851.48
#2015-03-31| 856.82
#2015-04-01| 849.06
#2015-04-02| 862.56
#2015-04-03| 871.79
#2015-04-06| 871.11
#2015-04-07| 881.72
#2015-04-08| 888.20
#2015-04-09| 896.17
#2015-04-10| 900.72
#2015-04-13| 914.73
#2015-04-14| 919.06
#2015-04-15| 920.56
#2015-04-16| 927.67
#2015-04-17| 921.90
#2015-04-20| 937.48
#2015-04-21| 941.52
#2015-04-22| 951.86
#2015-04-23| 962.58
#2015-04-24| 972.78
#2015-04-27| 970.99
#2015-04-28| 976.79
#2015-04-29| 972.71
#2015-04-30| 954.71
#2015-05-01| 953.94
#2015-05-04| 962.87
#2015-05-05| 968.05
#2015-05-06| 966.98
#2015-05-07| 941.52
#2015-05-08| 943.74
#2015-05-11| 944.51
#2015-05-12| 952.33
#2015-05-13| 953.78
#2015-05-14| 946.67
#2015-05-15| 947.29
#2015-05-18| 953.85
#2015-05-19| 958.20
#2015-05-20| 940.69
#2015-05-21| 933.27
#2015-05-22| 949.50
#2015-05-25| 941.23
#2015-05-26| 939.03
#2015-05-27| 928.60
#2015-05-28| 920.28
#2015-05-29| 912.51
#2015-06-01| 908.43
#2015-06-02| 913.24
#2015-06-03| 921.52
#2015-06-04| 907.93
#2015-06-05| 903.09
#2015-06-08| 908.90
#2015-06-09| 907.60
#2015-06-10| 918.14
#2015-06-11| 918.42
#2015-06-12| 906.23
#2015-06-15| 900.88
#2015-06-16| 899.42
#2015-06-17| 902.11
#2015-06-18| 910.53
#2015-06-19| 908.48
#2015-06-22| 920.70
#2015-06-23| 913.86
#2015-06-24| 918.87
#2015-06-25| 924.97
#2015-06-26| 922.33
#2015-06-29| 898.99
#2015-06-30| 917.24
#2015-07-01| 921.12
#2015-07-02| 921.25
#2015-07-03| 916.95
#2015-07-06| 903.08
#2015-07-07| 889.29
#2015-07-08| 854.56
#2015-07-09| 860.74
#2015-07-10| 875.45
#2015-07-13| 880.74
#2015-07-14| 883.67
#2015-07-15| 905.28
#2015-07-16| 900.77
#2015-07-17| 900.31
#2015-07-20| 892.46
#2015-07-21| 909.80
#2015-07-22| 903.69
#2015-07-23| 889.71
#2015-07-24| 878.45
#2015-07-27| 863.71
#2015-07-28| 857.31
#2015-07-29| 862.96
#2015-07-30| 862.75
#2015-07-31| 866.71
#2015-08-03| 848.87
#2015-08-04| 857.32
#2015-08-05| 863.72
#2015-08-06| 860.29
#2015-08-07| 856.30
#2015-08-10| 844.02
#2015-08-11| 825.59
#2015-08-12| 811.85
#2015-08-13| 816.38
#2015-08-14| 816.96
#2015-08-17| 816.75
#2015-08-18| 802.66
#2015-08-19| 797.71
#2015-08-20| 782.37
#2015-08-21| 757.79
#2015-08-24| 724.88
#2015-08-25| 744.53
#2015-08-26| 757.49
#2015-08-27| 773.24
#2015-08-28| 806.20
#2015-08-31| 807.06
#2015-09-01| 795.80
#2015-09-02| 788.84
#2015-09-03| 788.17
#2015-09-04| 781.27
#2015-09-07| 775.96
#2015-09-08| 771.55
#2015-09-09| 798.58
#2015-09-10| 799.68
#2015-09-11| 800.91
#2015-09-14| 805.73
#2015-09-15| 802.68
#2015-09-16| 820.28
#2015-09-17| 838.59
#2015-09-18| 841.16
#2015-09-21| 819.88
#2015-09-22| 812.15
#2015-09-23| 798.67
#2015-09-24| 786.48
#2015-09-25| 784.40
#2015-09-28| 774.25
#2015-09-29| 772.29
#2015-09-30| 780.89
#2015-10-01| 792.99
#2015-10-02| 797.46
#2015-10-05| 815.28
#2015-10-06| 829.48
#2015-10-07| 859.40
#2015-10-08| 862.92
#2015-10-09| 881.27
#2015-10-12| 893.08
#2015-10-13| 882.99
#2015-10-14| 873.49
#2015-10-15| 884.29
#2015-10-16| 882.53
#2015-10-19| 879.40
#2015-10-20| 879.52
#2015-10-21| 870.94
#2015-10-22| 865.22
#2015-10-23| 877.72
#2015-10-26| 881.86
#2015-10-27| 876.09
#2015-10-28| 880.81
#2015-10-29| 866.42
#2015-10-30| 864.13
#2015-11-02| 870.14
#2015-11-03| 883.85
#2015-11-04| 892.16
#2015-11-05| 877.03
#2015-11-06| 853.25
#2015-11-09| 849.77
#2015-11-10| 833.52
#2015-11-11| 830.56
#2015-11-12| 826.15
#2015-11-13| 805.68
#2015-11-16| 807.00
#2015-11-17| 814.44
#2015-11-18| 808.78
#2015-11-19| 835.86
#2015-11-20| 836.76
#2015-11-23| 836.78
#2015-11-24| 832.11
#2015-11-25| 834.26
#2015-11-26| 836.11
#2015-11-27| 819.03
#2015-11-30| 808.11
#2015-12-01| 821.06
#2015-12-02| 814.83
#2015-12-03| 812.04
#2015-12-04| 801.20
#2015-12-07| 794.70
#2015-12-08| 776.75
#2015-12-09| 776.61
#2015-12-10| 780.70
#2015-12-11| 761.30
#2015-12-14| 755.75
#2015-12-15| 769.25
#2015-12-16| 776.83
#2015-12-17| 788.10
#2015-12-18| 780.42
#2015-12-21| 784.25
#2015-12-22| 792.00
#2015-12-23| 807.31
#2015-12-24| 809.20
#2015-12-25| 810.26
#2015-12-28| 810.55
#2015-12-29| 809.30
#2015-12-30| 806.11
#2015-12-31| 821.47
#2016-01-01| 821.84
#2016-01-04| 784.42
#2016-01-05| 792.29
#2016-01-06| 784.56
#2016-01-07| 768.40
#2016-01-08| 764.07
#2016-01-11| 756.61
#2016-01-12| 763.98
#2016-01-13| 772.57
#2016-01-14| 760.01
#2016-01-15| 749.74
#2016-01-18| 741.36
#2016-01-19| 749.51
#2016-01-20| 733.10
#2016-01-21| 727.91
#2016-01-22| 752.59
#2016-01-25| 757.31
#2016-01-26| 756.61
#2016-01-27| 761.50
#2016-01-28| 776.45
#2016-01-29| 795.19
#2016-02-01| 791.58
#2016-02-02| 778.18
#2016-02-03| 771.56
#2016-02-04| 791.64
#2016-02-05| 788.22
#2016-02-08| 781.06
#2016-02-09| 780.38
#2016-02-10| 776.73
#2016-02-11| 777.51
#2016-02-12| 777.33
#2016-02-15| 798.41
#2016-02-16| 800.49
#2016-02-17| 807.14
#2016-02-18| 822.16
#2016-02-19| 817.74
#2016-02-22| 823.71
#2016-02-23| 815.62
#2016-02-24| 805.90
#2016-02-25| 808.31
#2016-02-26| 818.29
#2016-02-29| 819.75
#2016-03-01| 835.33
#2016-03-02| 847.41
#2016-03-03| 863.78
#2016-03-04| 876.61
#2016-03-07| 889.04
#2016-03-08| 888.37
#2016-03-09| 875.94
#2016-03-10| 871.02
#2016-03-11| 880.97
#2016-03-14| 871.85
#2016-03-15| 861.74
#2016-03-16| 864.34
#2016-03-17| 887.58
#2016-03-18| 901.58
#2016-03-21| 900.91
#2016-03-22| 900.68
#2016-03-23| 887.85
#2016-03-24| 883.00
#2016-03-25| 877.05
#2016-03-28| 877.36
#2016-03-29| 876.42
#2016-03-30| 902.10
#2016-03-31| 901.46
#2016-04-01| 893.66
#2016-04-04| 895.25
#2016-04-05| 877.12
#2016-04-06| 866.10
#2016-04-07| 868.73
#2016-04-08| 876.79
#2016-04-11| 882.83
#2016-04-12| 897.75
#2016-04-13| 915.38
#2016-04-14| 919.19
#2016-04-15| 917.54
#2016-04-18| 918.97
#2016-04-19| 931.13
#2016-04-20| 931.01
#2016-04-21| 924.77
#2016-04-22| 924.52
#2016-04-25| 918.27
#2016-04-26| 921.13
#2016-04-27| 924.89
#2016-04-28| 934.34
#2016-04-29| 926.88
#2016-05-02| 927.10
#2016-05-03| 900.86
#2016-05-04| 882.73
#2016-05-05| 888.53
#2016-05-06| 879.85
#2016-05-09| 873.52
#2016-05-10| 879.19
#2016-05-11| 887.69
#2016-05-12| 886.62
#2016-05-13| 868.45
#2016-05-16| 868.07
#2016-05-17| 874.89
#2016-05-18| 874.13
#2016-05-19| 855.35
#2016-05-20| 865.41
#2016-05-23| 868.89
#2016-05-24| 874.60
#2016-05-25| 887.70
#2016-05-26| 888.19
#2016-05-27| 892.47
#2016-05-30| 894.35
#2016-05-31| 891.50
#2016-06-01| 890.20
#2016-06-02| 888.57
#2016-06-03| 903.04
#2016-06-06| 890.21
#2016-06-07| 901.75
#2016-06-08| 912.86
#2016-06-09| 903.37
#2016-06-10| 889.33
#2016-06-13| 869.12
#2016-06-14| 859.18
#2016-06-15| 865.49
#2016-06-16| 851.00
#2016-06-17| 850.43
#2016-06-20| 868.74
#2016-06-21| 871.70
#2016-06-22| 872.05
#2016-06-23| 872.46
#2016-06-24| 845.56
#2016-06-27| 836.40
#2016-06-28| 845.80
#2016-06-29| 859.60
#2016-06-30| 866.84
#2016-07-01| 876.48
#2016-07-04| 878.18
#2016-07-05| 863.40
#2016-07-06| 851.18
#2016-07-07| 857.27
#2016-07-08| 858.76
#2016-07-11| 874.75
#2016-07-12| 883.71
#2016-07-13| 883.09
#2016-07-14| 891.86
#2016-07-15| 897.06
#2016-07-18| 899.52
#2016-07-19| 900.98
#2016-07-20| 903.85
#2016-07-21| 904.24
#2016-07-22| 904.38
#2016-07-25| 901.02
#2016-07-26| 896.76
#2016-07-27| 900.33
#2016-07-28| 900.98
#2016-07-29| 892.22
#2016-08-01| 899.09
#2016-08-02| 894.78
#2016-08-03| 888.81
#2016-08-04| 897.23
#2016-08-05| 901.86
#2016-08-08| 912.94
#2016-08-09| 919.23
#2016-08-10| 924.93
#2016-08-11| 930.05
#2016-08-12| 930.39
#2016-08-15| 933.26
#2016-08-16| 930.22
#2016-08-17| 919.39
#2016-08-18| 926.64
#2016-08-19| 916.47
#2016-08-22| 908.56
#2016-08-23| 915.98
#2016-08-24| 906.90
#2016-08-25| 906.24
#2016-08-26| 911.55
#2016-08-29| 903.24
#2016-08-30| 901.47
#2016-08-31| 893.08
#2016-09-01| 883.29
#2016-09-02| 896.52
#2016-09-05| 905.08
#2016-09-06| 916.55
#2016-09-07| 925.46
#2016-09-08| 920.12
#2016-09-09| 904.61
#2016-09-12| 886.67
#2016-09-13| 889.25
#2016-09-14| 891.97
#2016-09-15| 888.42
#2016-09-16| 886.49
#2016-09-19| 902.26
#2016-09-20| 900.61
#2016-09-21| 904.67
#2016-09-22| 916.52
#2016-09-23| 916.98
#2016-09-26| 910.81
#2016-09-27| 910.48
#2016-09-28| 912.01
#2016-09-29| 916.34
#2016-09-30| 913.03
#2016-10-03| 920.42
#2016-10-04| 925.78
#2016-10-05| 925.42
#2016-10-06| 925.28
#2016-10-07| 928.22
#2016-10-10| 930.33
#2016-10-11| 925.57
#2016-10-12| 925.21
#2016-10-13| 919.29
#2016-10-14| 924.29
#2016-10-17| 921.70
#2016-10-18| 932.18
#2016-10-19| 946.94
#2016-10-20| 954.59
#2016-10-21| 952.78
#2016-10-24| 954.27
#2016-10-25| 957.27
#2016-10-26| 952.72
#2016-10-27| 948.62
#2016-10-28| 951.68
#2016-10-31| 953.10
#2016-11-01| 952.84
#2016-11-02| 942.56
#2016-11-03| 938.56
#2016-11-04| 932.66
#2016-11-07| 942.55
#2016-11-08| 953.89
#2016-11-09| 934.49
#2016-11-10| 939.99
#2016-11-11| 917.97
#2016-11-14| 910.57
#2016-11-15| 909.16
#2016-11-16| 915.31
#2016-11-17| 921.24
#2016-11-18| 912.09
#2016-11-21| 918.48
#2016-11-22| 932.58
#2016-11-23| 934.51
#2016-11-24| 930.71
#2016-11-25| 932.11
#2016-11-28| 940.39
#2016-11-29| 935.75
#2016-11-30| 949.46
#2016-12-01| 950.08
#2016-12-02| 945.66
#2016-12-05| 948.20
#2016-12-06| 958.35
#2016-12-07| 964.47
#2016-12-08| 978.06
#2016-12-09| 978.99
#2016-12-12| 983.45
#2016-12-13| 983.40
#2016-12-14| 977.17
#2016-12-15| 959.32
#2016-12-16| 964.13
#2016-12-19| 959.10
#2016-12-20| 960.36
#2016-12-21| 963.07
#2016-12-22| 951.04
#2016-12-23| 945.01
#2016-12-26| 944.07
#2016-12-27| 946.00
#2016-12-28| 958.16
#2016-12-29| 960.11
#2016-12-30| 969.15
#2017-01-02| 970.70
#2017-01-03| 977.50
#2017-01-04| 983.00
#2017-01-05| 994.21
#2017-01-06| 991.94
#2017-01-09| 990.59
#2017-01-10| 990.73
#2017-01-11| 991.85
#2017-01-12|1014.58
#2017-01-13|1015.95
#2017-01-16|1007.27
#2017-01-17|1015.65
#2017-01-18|1008.04
#2017-01-19|1003.39
#2017-01-20|1007.43
#2017-01-23|1018.98
#2017-01-24|1030.00
#2017-01-25|1030.11
#2017-01-26|1022.78
#2017-01-27|1019.55
#2017-01-30|1019.72
#2017-01-31|1014.78
#2017-02-01|1020.31
#2017-02-02|1023.00
#2017-02-03|1025.99
#2017-02-06|1024.55
#2017-02-07|1025.61
#2017-02-08|1022.92
#2017-02-09|1024.72
#2017-02-10|1038.41
#2017-02-13|1043.89
#2017-02-14|1040.36
#2017-02-15|1050.43
#2017-02-16|1042.60
#2017-02-17|1038.39
#2017-02-20|1038.02
#2017-02-21|1040.29
#2017-02-22|1036.12
#2017-02-23|1036.76
#2017-02-24|1028.61
#2017-02-27|1029.45
#2017-02-28|1023.09
#2017-03-01|1018.43
#2017-03-02|1015.86
#2017-03-03|1004.46
#2017-03-06|1008.80
#2017-03-07|1017.40
#2017-03-08|1011.57
#2017-03-09| 992.65
#2017-03-10| 986.21
#2017-03-13| 991.68
#2017-03-14| 996.12
#2017-03-15|1002.01
#2017-03-16|1026.06
#2017-03-17|1029.98
#2017-03-20|1031.99
#2017-03-21|1039.91
#2017-03-22|1033.46
#2017-03-23|1033.17
#2017-03-24|1035.01
#2017-03-27|1038.87
#2017-03-28|1046.38
#2017-03-29|1046.74
#2017-03-30|1043.13
#2017-03-31|1036.85
#2017-04-03|1043.94
#2017-04-04|1044.03
#2017-04-05|1051.84
#2017-04-06|1045.17
#2017-04-07|1039.96
#2017-04-10|1044.01
#2017-04-11|1044.92
#2017-04-12|1046.57
#2017-04-13|1055.63
#2017-04-14|1051.47
#2017-04-17|1052.68
#2017-04-18|1051.30
#2017-04-19|1041.34
#2017-04-20|1038.73
#2017-04-21|1044.79
#2017-04-24|1054.15
#2017-04-25|1066.00
#2017-04-26|1069.55
#2017-04-27|1062.74
#2017-04-28|1059.03
#2017-05-01|1059.92
#2017-05-02|1067.02
#2017-05-03|1064.41
#2017-05-04|1054.93
#2017-05-05|1050.75
#2017-05-08|1053.14
#2017-05-09|1043.05
#2017-05-10|1042.23
#2017-05-11|1047.20
#2017-05-12|1045.83
#2017-05-15|1051.25
#2017-05-16|1053.76
#2017-05-17|1052.06
#2017-05-18|1041.72
#2017-05-19|1038.64
#2017-05-22|1042.50
#2017-05-23|1044.11
#2017-05-24|1044.71
#2017-05-25|1055.30
#2017-05-26|1056.19
#2017-05-29|1053.63
#2017-05-30|1052.29
#2017-05-31|1049.35
#2017-06-01|1045.97
#2017-06-02|1045.60
#2017-06-05|1049.72
#2017-06-06|1050.38
#2017-06-07|1049.26
#2017-06-08|1040.18
#2017-06-09|1043.58
#2017-06-12|1039.23
#2017-06-13|1038.39
#2017-06-14|1041.34
#2017-06-15|1032.10
#2017-06-16|1031.45
#2017-06-19|1038.56
#2017-06-20|1031.14
#2017-06-21|1030.00
#2017-06-22|1030.98
#2017-06-23|1035.35
#2017-06-26|1048.55
#2017-06-27|1049.46
#2017-06-28|1046.45
#2017-06-29|1045.25
#2017-06-30|1048.30
#2017-07-03|1052.38
#2017-07-04|1051.56
#2017-07-05|1052.81
#2017-07-06|1048.44
#2017-07-07|1043.01
#2017-07-10|1041.65
#2017-07-11|1044.00
#2017-07-12|1063.62
#2017-07-13|1074.58
#2017-07-14|1076.40
#2017-07-17|1081.47
#2017-07-18|1078.55
#2017-07-19|1086.28
#2017-07-20|1084.88
#2017-07-21|1080.03
#2017-07-24|1083.84
#2017-07-25|1087.88
#2017-07-26|1083.48
#2017-07-27|1097.50
#2017-07-28|1097.25
#2017-07-31|1094.95
#2017-08-01|1095.98
#2017-08-02|1095.54
#2017-08-03|1099.49
#2017-08-04|1106.34
#2017-08-07|1109.99
#2017-08-08|1111.51
#2017-08-09|1101.47
#2017-08-10|1094.69
#2017-08-11|1086.76
#2017-08-14|1096.75
#2017-08-15|1091.50
#2017-08-16|1092.65
#2017-08-17|1101.60
#2017-08-18|1096.71
#2017-08-21|1099.82
#2017-08-22|1101.36
#2017-08-23|1103.13
#2017-08-24|1110.10
#2017-08-25|1113.65
#2017-08-28|1119.60
#2017-08-29|1116.09
#2017-08-30|1117.15
#2017-08-31|1118.06
#2017-09-01|1124.74
#2017-09-04|1118.21
#2017-09-05|1124.31
#2017-09-06|1127.08
#2017-09-07|1137.21
#2017-09-08|1138.89
#2017-09-11|1138.97
#2017-09-12|1139.23
#2017-09-13|1134.90
#2017-09-14|1140.69
#2017-09-15|1144.06
#2017-09-18|1148.31
#2017-09-19|1144.53
#2017-09-20|1136.44
#2017-09-21|1131.79
#2017-09-22|1122.99
#2017-09-25|1110.48
#2017-09-26|1110.00
#2017-09-27|1101.52
#2017-09-28|1092.23
#2017-09-29|1100.77
#2017-10-02|1098.70
#2017-10-03|1098.09
#2017-10-04|1107.67
#2017-10-05|1109.34
#2017-10-06|1113.54
#2017-10-09|1114.18
#2017-10-10|1119.11
#2017-10-11|1131.52
#2017-10-12|1132.60
#2017-10-13|1132.63
#2017-10-16|1141.10
#2017-10-17|1135.88
#2017-10-18|1132.10
#2017-10-19|1126.18
#2017-10-20|1127.46
#2017-10-23|1118.28
#2017-10-24|1124.38
#2017-10-25|1121.88
#2017-10-26|1125.46
#2017-10-27|1121.36
#2017-10-30|1127.54
#2017-10-31|1127.89
#2017-11-01|1129.96
#2017-11-02|1125.48
#2017-11-03|1131.81
#2017-11-06|1128.28
#2017-11-07|1132.99
#2017-11-08|1136.61
#2017-11-09|1135.49
#2017-11-10|1135.08
#2017-11-13|1138.85
#2017-11-14|1138.49
#2017-11-15|1125.68
#2017-11-16|1132.12
#2017-11-17|1139.62
#2017-11-20|1134.55
#2017-11-21|1144.27
#2017-11-22|1152.91
#2017-11-23|1152.48
#2017-11-24|1148.44
#2017-11-27|1150.32
#2017-11-28|1150.48
#2017-11-29|1150.40
#2017-11-30|1141.97
#2017-12-01|1145.77
#2017-12-04|1147.45
#2017-12-05|1147.57
#2017-12-06|1141.54
#2017-12-07|1141.67
#2017-12-08|1147.67
#2017-12-11|1153.72
#2017-12-12|1152.11
#2017-12-13|1159.36
#2017-12-14|1161.70
#2017-12-15|1168.52
#2017-12-18|1188.69
#2017-12-19|1173.95
#2017-12-20|1180.24
#2017-12-21|1183.06
#2017-12-22|1193.07
#2017-12-25|1195.60
#2017-12-26|1195.66
#2017-12-27|1211.31
#2017-12-28|1209.77
#2017-12-29|1224.33
#2018-01-01|1223.12
#2018-01-02|1228.30
#2018-01-03|1240.94
#2018-01-04|1252.36
#2018-01-05|1258.52
#2018-01-08|1265.91
#2018-01-09|1283.33
#2018-01-10|1281.89
#2018-01-11|1283.82
#2018-01-12|1288.76
#2018-01-15|1305.02
#2018-01-16|1297.21
#2018-01-17|1298.12
#2018-01-18|1290.59
#2018-01-19|1289.52
#2018-01-22|1301.14
#2018-01-23|1298.84
#2018-01-24|1299.40
#2018-01-25|1321.06
#2018-01-26|1321.24
#2018-01-29|1329.78
#2018-01-30|1299.71
#2018-01-31|1295.94
#2018-02-01|1297.94
#2018-02-02|1264.46
#2018-02-05|1253.19
#2018-02-06|1219.70
#2018-02-07|1244.32
#2018-02-08|1226.04
#2018-02-09|1211.40
#2018-02-12|1227.41
#2018-02-13|1229.05
#2018-02-14|1235.77
#2018-02-15|1249.93
#2018-02-16|1250.78
#2018-02-19|1251.22
#2018-02-20|1243.84
#2018-02-21|1260.28
#2018-02-22|1246.20
#2018-02-23|1267.52
#2018-02-26|1272.56
#2018-02-27|1274.22
#2018-02-28|1273.95
#2018-03-01|1249.13
#2018-03-02|1240.21
#2018-03-05|1240.28
#2018-03-06|1254.25
#2018-03-07|1250.25
#2018-03-08|1254.94
#2018-03-09|1262.56
#2018-03-12|1277.21
#2018-03-13|1273.90
#2018-03-14|1266.10
#2018-03-15|1265.23
#2018-03-16|1274.75
#2018-03-19|1266.86
#2018-03-20|1279.65
#2018-03-21|1284.74
#2018-03-22|1279.90
#2018-03-23|1276.37
#2018-03-26|1273.70
#2018-03-27|1281.42
#2018-03-28|1267.30
#2018-03-29|1275.96
#2018-03-30|1278.39
#2018-04-02|1277.05
#2018-04-03|1276.49
#2018-04-04|1265.68
#2018-04-05|1282.70
#2018-04-06|1265.18
#2018-04-09|1277.62
#2018-04-10|1279.07
#2018-04-11|1276.97
#2018-04-12|1287.64
#2018-04-13|1283.30
#2018-04-16|1282.02
#2018-04-17|1277.29
#2018-04-18|1282.01
#2018-04-19|1290.76
#2018-04-20|1284.26
#2018-04-23|1270.48
#2018-04-24|1255.45
#2018-04-25|1249.14
#2018-04-26|1252.47
#2018-04-27|1259.04
#2018-04-30|1260.80
#2018-05-01|1257.06
#2018-05-02|1259.30
#2018-05-03|1247.40
#2018-05-04|1242.23
#2018-05-07|1246.57
#2018-05-08|1242.76
#2018-05-09|1240.51
#2018-05-10|1250.29
#2018-05-11|1273.03
#2018-05-14|1278.70
#2018-05-15|1264.02
#2018-05-16|1274.37
#2018-05-17|1273.47
#2018-05-18|1269.01
#2018-05-21|1267.39
#2018-05-22|1258.63
#2018-05-23|1254.45
#2018-05-24|1257.14
#2018-05-25|1251.54
#2018-05-28|1258.09
#2018-05-29|1252.47
#2018-05-30|1243.08
#2018-05-31|1238.22
#2018-06-01|1242.13
#2018-06-04|1251.31
#2018-06-05|1242.89
#2018-06-06|1246.70
#2018-06-07|1250.52
#2018-06-08|1236.00
#2018-06-11|1234.41
#2018-06-12|1228.90
#2018-06-13|1225.02
#2018-06-14|1210.54
#2018-06-15|1208.13
#2018-06-18|1241.01
#2018-06-19|1222.72
#2018-06-20|1238.04
#2018-06-21|1232.65
#2018-06-22|1244.06
#2018-06-25|1237.28
#2018-06-26|1240.08
#2018-06-27|1235.39
#2018-06-28|1224.25
#2018-06-29|1255.61
#2018-07-02|1250.41
#2018-07-03|1260.37
#2018-07-04|1266.54
#2018-07-05|1259.58
#2018-07-06|1249.38
#2018-07-09|1268.83
#2018-07-10|1277.11
#2018-07-11|1267.42
#2018-07-12|1265.26
#2018-07-13|1274.36
#2018-07-16|1266.99
#2018-07-17|1259.83
#2018-07-18|1266.08
#2018-07-19|1253.59
#2018-07-20|1257.40
#2018-07-23|1269.64
#2018-07-24|1278.76
#2018-07-25|1283.80
#2018-07-26|1295.82
#2018-07-27|1299.67
#2018-07-30|1301.41
#2018-07-31|1313.95
#2018-08-01|1315.29
#2018-08-02|1297.66
#2018-08-03|1302.73
#2018-08-06|1299.67
#2018-08-07|1306.88
#2018-08-08|1307.80
#2018-08-09|1298.24
#2018-08-10|1281.28
#2018-08-13|1260.83
#2018-08-14|1264.15
#2018-08-15|1251.37
#2018-08-16|1251.35
#2018-08-17|1253.08
#2018-08-20|1255.33
#2018-08-21|1273.77
#2018-08-22|1282.33
#2018-08-23|1294.29
#2018-08-24|1291.96
#2018-08-27|1305.77
#2018-08-28|1309.18
#2018-08-29|1306.70
#2018-08-30|1298.67
#2018-08-31|1311.33
#2018-09-03|1294.21
#2018-09-04|1288.13
#2018-09-05|1274.33
#2018-09-06|1277.59
#2018-09-07|1282.58
#2018-09-10|1272.43
#2018-09-11|1265.31
#2018-09-12|1271.72
#2018-09-13|1291.78
#2018-09-14|1299.39
#2018-09-17|1294.43
#2018-09-18|1294.14
#2018-09-19|1303.87
#2018-09-20|1305.85
#2018-09-21|1326.96
#2018-09-24|1320.49
#2018-09-25|1314.72
#2018-09-26|1310.61
#2018-09-27|1323.24
#2018-09-28|1319.69
#2018-10-01|1323.57
#2018-10-02|1312.75
#2018-10-03|1306.11
#2018-10-04|1286.57
#2018-10-05|1265.31
#2018-10-08|1257.61
#2018-10-09|1258.48
#2018-10-10|1256.82
#2018-10-11|1196.33
#2018-10-12|1227.61
#2018-10-15|1214.94
#2018-10-16|1226.22
#2018-10-17|1217.70
#2018-10-18|1205.53
#2018-10-19|1204.49
#2018-10-22|1204.09
#2018-10-23|1179.15
#2018-10-24|1171.30
#2018-10-25|1156.79
#2018-10-26|1147.56
#2018-10-29|1157.41
#2018-10-30|1148.86
#2018-10-31|1178.14
#2018-11-01|1183.86
#2018-11-02|1194.75
#2018-11-05|1214.02
#2018-11-06|1207.46
#2018-11-07|1214.96
#2018-11-08|1209.12
#2018-11-09|1189.16
#2018-11-12|1179.37
#2018-11-13|1171.55
#2018-11-14|1165.81
#2018-11-15|1176.65
#2018-11-16|1187.58
#2018-11-19|1192.56
#2018-11-20|1178.26
#2018-11-21|1177.13
#2018-11-22|1176.69
#2018-11-23|1166.26
#2018-11-26|1166.32
#2018-11-27|1157.95
#2018-11-28|1166.57
#2018-11-29|1175.62
#2018-11-30|1167.22
#2018-12-03|1190.84
#2018-12-04|1189.92
#2018-12-05|1178.72
#2018-12-06|1161.39
#2018-12-07|1168.23
#2018-12-10|1148.19
#2018-12-11|1147.18
#2018-12-12|1158.60
#2018-12-13|1157.29
#2018-12-14|1151.83
#2018-12-17|1152.63
#2018-12-18|1142.11
#2018-12-19|1154.70
#2018-12-20|1147.35
#2018-12-21|1137.69
#2018-12-24|1132.39
#2018-12-25|1122.48
#2018-12-26|1118.98
#2018-12-27|1133.02
#2018-12-28|1154.26
#2018-12-31|1153.82
#2019-01-01|1153.26
#2019-01-02|1129.55
#2019-01-03|1126.77
#2019-01-04|1137.12
#2019-01-07|1159.58
#2019-01-08|1167.30
#2019-01-09|1174.72
#2019-01-10|1173.86
#2019-01-11|1173.89
#2019-01-14|1164.11
#2019-01-15|1166.66
#2019-01-16|1158.49
#2019-01-17|1157.55
#2019-01-18|1164.55
#2019-01-21|1169.53
#2019-01-22|1169.78
#2019-01-23|1157.96
#2019-01-24|1149.59
#2019-01-25|1165.25
#2019-01-28|1159.26
#2019-01-29|1156.76
#2019-01-30|1164.24
#2019-01-31|1171.55
#2019-02-01|1171.13
#2019-02-04|1170.58
#2019-02-05|1178.46
#2019-02-06|1177.39
#2019-02-07|1171.66
#2019-02-08|1158.69
#2019-02-11|1138.87
#2019-02-12|1145.10
#2019-02-13|1151.29
#2019-02-14|1145.88
#2019-02-15|1147.35
#2019-02-18|1151.94
#2019-02-19|1155.33
#2019-02-20|1168.88
#2019-02-21|1168.61
#2019-02-22|1175.61
#2019-02-25|1188.92
#2019-02-26|1186.07
#2019-02-27|1188.24
#2019-02-28|1182.03
#2019-03-01|1174.93
#2019-03-04|1168.50
#2019-03-05|1172.37
#2019-03-06|1176.61
#2019-03-07|1178.90
#2019-03-08|1168.31
#2019-03-11|1170.38
#2019-03-12|1176.35
#2019-03-13|1180.89
#2019-03-14|1179.95
#2019-03-15|1184.71
#2019-03-18|1197.24
#2019-03-19|1200.87
#2019-03-20|1198.19
#2019-03-21|1202.56
#2019-03-22|1201.40
#2019-03-25|1190.64
#2019-03-26|1198.48
#2019-03-27|1197.48
#2019-03-28|1202.31
#2019-03-29|1215.58
#2019-04-01|1210.41
#2019-04-02|1208.65
#2019-04-03|1213.31
#2019-04-04|1215.05
#2019-04-05|1218.61
#2019-04-08|1217.45
#2019-04-09|1220.70
#2019-04-10|1220.73
#2019-04-11|1218.45
#2019-04-12|1211.65
#2019-04-15|1209.05
#2019-04-16|1215.63
#2019-04-17|1222.05
#2019-04-18|1212.58
#2019-04-19|1215.12
#2019-04-22|1212.10
#2019-04-23|1217.39
#2019-04-24|1209.32
#2019-04-25|1210.47
#2019-04-26|1217.09
#2019-04-29|1217.04
#2019-04-30|1216.10
#2019-05-01|1216.43
#2019-05-02|1210.23
#2019-05-03|1209.65
#2019-05-06|1198.30
#2019-05-07|1192.31
#2019-05-08|1186.49
#2019-05-09|1165.52
#2019-05-10|1175.67
#2019-05-13|1162.85
#2019-05-14|1160.31
#2019-05-15|1163.08
#2019-05-16|1159.04
#2019-05-17|1148.79
#2019-05-20|1165.72
#2019-05-21|1167.47
#2019-05-22|1143.38
#2019-05-23|1124.86
#2019-05-24|1127.02
#2019-05-27|1131.57
#2019-05-28|1136.37
#2019-05-29|1129.10
#2019-05-30|1137.21
#2019-05-31|1138.88
#2019-06-03|1139.23
#2019-06-04|1137.24
#2019-06-05|1141.02
#2019-06-06|1136.43
#2019-06-07|1142.74
#2019-06-10|1147.99
#2019-06-11|1155.72
#2019-06-12|1149.76
#2019-06-13|1146.99
#2019-06-14|1143.46
#2019-06-17|1141.64
#2019-06-18|1150.97
#2019-06-19|1154.25
#2019-06-20|1160.13
#2019-06-21|1162.54
#2019-06-24|1168.75
#2019-06-25|1162.37
#2019-06-26|1157.11
#2019-06-27|1161.62
#2019-06-28|1156.81
#2019-07-01|1162.72
#2019-07-02|1144.25
#2019-07-03|1139.63
#2019-07-04|1145.37
#2019-07-05|1139.66
#2019-07-08|1129.71
#2019-07-09|1114.17
#2019-07-10|1118.69
#2019-07-11|1116.24
#2019-07-12|1117.51
#2019-07-15|1124.56
#2019-07-16|1124.07
#2019-07-17|1114.99
#2019-07-18|1111.03
#2019-07-19|1110.70
#2019-07-22|1115.35
#2019-07-23|1114.55
#2019-07-24|1101.82
#2019-07-25|1093.00
#2019-07-26|1087.30
#2019-07-29|1087.64
#2019-07-30|1085.50
#2019-07-31|1082.97
#2019-08-01|1067.23
#2019-08-02|1040.58
#2019-08-05|1018.62
#2019-08-06|1019.95
#2019-08-07|1014.74
#2019-08-08|1018.99
#2019-08-09|1018.64
#2019-08-12|1008.71
#2019-08-13| 996.91
#2019-08-14| 996.49
#2019-08-15| 985.63
#2019-08-16| 991.85
#2019-08-19| 994.80
#2019-08-20| 993.86
#2019-08-21| 998.05
#2019-08-22| 987.45
#2019-08-23| 990.67
#2019-08-26| 971.72
#2019-08-27| 972.70
#2019-08-28| 980.69
#2019-08-29| 989.35
#2019-08-30|1010.63
#2019-09-02|1001.89
#2019-09-03| 983.87
#2019-09-04|1000.41
#2019-09-05|1017.04
#2019-09-06|1014.90
#2019-09-09|1020.14
#2019-09-10|1025.07
#2019-09-11|1035.26
#2019-09-12|1042.35
#2019-09-13|1045.44
#2019-09-16|1063.23
#2019-09-17|1055.96
#2019-09-18|1047.71
#2019-09-19|1041.31
#2019-09-20|1052.72
#2019-09-23|1049.85
#2019-09-24|1042.37
#2019-09-25|1033.73
#2019-09-26|1035.55
#2019-09-27|1030.09
#2019-09-30|1024.91
#2019-10-01|1026.29
#2019-10-02|1017.86
#2019-10-03|1009.50
#2019-10-04|1011.21
#2019-10-07|1018.54
#2019-10-08|1021.23
#2019-10-09|1012.15
#2019-10-10|1018.87
#2019-10-11|1029.37
#2019-10-14|1036.32
#2019-10-15|1042.13
#2019-10-16|1042.61
#2019-10-17|1045.88
#2019-10-18|1044.40
#2019-10-21|1043.24
#2019-10-22|1047.04
#2019-10-23|1038.84
#2019-10-24|1047.78
#2019-10-25|1039.14
#2019-10-28|1053.18
#2019-10-29|1055.10
#2019-10-30|1053.01
#2019-10-31|1049.49
#2019-11-01|1052.03
#2019-11-04|1072.32
#2019-11-05|1082.13
#2019-11-06|1076.04
#2019-11-07|1080.54
#2019-11-08|1070.08
#2019-11-11|1057.38
#2019-11-12|1055.20
#2019-11-13|1041.66
#2019-11-14|1038.48
#2019-11-15|1038.07
#2019-11-18|1042.03
#2019-11-19|1045.05
#2019-11-20|1037.99
#2019-11-21|1030.14
#2019-11-22|1037.56
#2019-11-25|1041.73
#2019-11-26|1044.67
#2019-11-27|1051.69
#2019-11-28|1046.71
#2019-11-29|1036.78
#2019-12-02|1036.91
#2019-12-03|1033.03
#2019-12-04|1035.57
#2019-12-05|1031.54
#2019-12-06|1034.06
#2019-12-09|1034.35
#2019-12-10|1034.90
#2019-12-11|1039.25
#2019-12-12|1050.48
#2019-12-13|1061.00
#2019-12-16|1061.68
#2019-12-17|1084.72
#2019-12-18|1101.42
#2019-12-19|1093.64
#2019-12-20|1098.93
#2019-12-23|1100.45
#2019-12-24|1097.17
#2019-12-25|1095.96
#2019-12-26|1096.38
#2019-12-27|1105.60
#2019-12-30|1103.22
#2019-12-31|1098.21
#2020-01-01|1099.49
#2020-01-02|1102.97
#2020-01-03|1113.49
#2020-01-06|1110.26
#2020-01-07|1108.05
#2020-01-08|1095.35
#2020-01-09|1101.52
#2020-01-10|1105.98
#2020-01-13|1109.76
#2020-01-14|1106.45
#2020-01-15|1097.50
#2020-01-16|1095.84
#2020-01-17|1098.05
#2020-01-20|1094.48
#2020-01-21|1082.86
#2020-01-22|1079.96
#2020-01-23|1075.38
#2020-01-24|1074.35
#2020-01-27|1061.84
#2020-01-28|1059.26
#2020-01-29|1062.46
#2020-01-30|1020.93
#2020-01-31|1013.74
#2020-02-03|1008.97
#2020-02-04|1032.01
#2020-02-05|1031.67
#2020-02-06|1042.34
#2020-02-07|1029.94
#2020-02-10|1028.83
#2020-02-11|1038.07
#2020-02-12|1046.95
#2020-02-13|1045.88
#2020-02-14|1045.42
#2020-02-17|1042.01
#2020-02-18|1031.99
#2020-02-19|1039.72
#2020-02-20|1029.10
#2020-02-21|1019.29
#2020-02-24| 992.75
#2020-02-25| 991.09
#2020-02-26| 968.96
#2020-02-27| 961.93
#2020-02-28| 941.74
#2020-03-02| 944.42
#2020-03-03| 959.07
#2020-03-04| 968.38
#2020-03-05| 967.46
#2020-03-06| 942.97
#2020-03-09| 864.34
#2020-03-10| 864.69
#2020-03-11| 858.19
#2020-03-12| 796.38
#2020-03-13| 778.24
#2020-03-16| 739.42
#2020-03-17| 720.18
#2020-03-18| 673.62
#2020-03-19| 640.08
#2020-03-20| 674.21
#2020-03-23| 632.22
#2020-03-24| 664.70
#2020-03-25| 702.94
#2020-03-26| 715.61
#2020-03-27| 716.70
#2020-03-30| 712.06
#2020-03-31| 723.44
#2020-04-01| 706.03
#2020-04-02| 714.04
#2020-04-03| 708.59
#2020-04-06| 728.55
#2020-04-07| 760.46
#2020-04-08| 765.44
#2020-04-09| 773.14
#2020-04-10| 777.67
#2020-04-13| 773.50
#2020-04-14| 791.40
#2020-04-15| 800.48
#2020-04-16| 787.79
#2020-04-17| 799.07
#2020-04-20| 793.77
#2020-04-21| 771.32
#2020-04-22| 778.88
#2020-04-23| 787.28
#2020-04-24| 775.43
#2020-04-27| 797.08
#2020-04-28| 809.05
#2020-04-29| 825.79
#2020-04-30| 863.93
#2020-05-01| 861.18
#2020-05-04| 829.69
#2020-05-05| 832.43
#2020-05-06| 828.44
#2020-05-07| 823.08
#2020-05-08| 834.29
#2020-05-11| 844.86
#2020-05-12| 835.59
#2020-05-13| 835.02
#2020-05-14| 822.36
#2020-05-15| 826.35
#2020-05-18| 836.05
#2020-05-19| 845.94
#2020-05-20| 851.50
#2020-05-21| 857.26
#2020-05-22| 836.10
#2020-05-25| 835.64
#2020-05-26| 853.79
#2020-05-27| 854.14
#2020-05-28| 853.36
#2020-05-29| 855.33
#2020-06-01| 870.26
#2020-06-02| 888.01
#2020-06-03| 906.06
#2020-06-04| 910.33
#2020-06-05| 932.15
#2020-06-08| 950.54
#2020-06-09| 947.95
#2020-06-10| 938.95
#2020-06-11| 912.70
#2020-06-12| 904.67
#2020-06-15| 887.03
#2020-06-16| 902.54
#2020-06-17| 902.62
#2020-06-18| 899.47
#2020-06-19| 898.25
#2020-06-22| 901.12
#2020-06-23| 912.66
#2020-06-24| 904.49
#2020-06-25| 901.48
#2020-06-26| 897.61
#2020-06-29| 892.23
#2020-06-30| 895.51
#2020-07-01| 901.85
#2020-07-02| 910.30
#2020-07-03| 916.29
#2020-07-06| 927.85
#2020-07-07| 919.26
#2020-07-08| 915.03
#2020-07-09| 911.50
#2020-07-10| 898.13
#2020-07-13| 902.92
#2020-07-14| 901.83
#2020-07-15| 904.36
#2020-07-16| 906.60
#2020-07-17| 906.78
#2020-07-20| 908.63
#2020-07-21| 914.78
#2020-07-22| 912.72
#2020-07-23| 907.84
#2020-07-24| 898.43
#2020-07-27| 890.47
#2020-07-28| 884.85
#2020-07-29| 890.70
#2020-07-30| 885.58
#2020-07-31| 886.38
#2020-08-03| 874.65
#2020-08-04| 880.98
#2020-08-05| 890.12
#2020-08-06| 897.43
#2020-08-07| 898.03
#2020-08-10| 915.14
#2020-08-11| 916.66
#2020-08-12| 914.10
#2020-08-13| 923.56
#2020-08-14| 917.25
#2020-08-17| 921.88
#2020-08-18| 922.52
#2020-08-19| 916.40
#2020-08-20| 901.40
#2020-08-21| 909.00
#2020-08-24| 910.10
#2020-08-25| 909.88
#2020-08-26| 911.03
#2020-08-27| 904.74
#2020-08-28| 909.58
#2020-08-31| 894.89
#2020-09-01| 902.45
#2020-09-02| 901.75
#2020-09-03| 902.19
#2020-09-04| 901.75
#2020-09-07| 909.65
#2020-09-08| 907.35
#2020-09-09| 905.89
#2020-09-10| 904.55
#2020-09-11| 904.06
#2020-09-14| 906.20
#2020-09-15| 911.75
#2020-09-16| 916.03
#2020-09-17| 914.15
#2020-09-18| 927.07
#2020-09-21| 921.59
#2020-09-22| 903.18
#2020-09-23| 889.97
#2020-09-24| 867.43
#2020-09-25| 874.47
#2020-09-28| 888.13
#2020-09-29| 885.60
#2020-09-30| 887.64
#2020-10-01| 891.41
#2020-10-02| 892.03
#2020-10-05| 901.25
#2020-10-06| 923.23
#2020-10-07| 920.91
#2020-10-08| 925.79
#2020-10-09| 922.06
#2020-10-12| 935.75
#2020-10-13| 929.24
#2020-10-14| 926.00
#2020-10-15| 920.25
#2020-10-16| 912.46
#2020-10-19| 915.33
#2020-10-20| 913.30
#2020-10-21| 912.65
#2020-10-22| 922.35
#2020-10-23| 918.16
#2020-10-26| 916.15
#2020-10-27| 926.64
#2020-10-28| 921.59
#2020-10-29| 920.34
#2020-10-30| 914.72
#2020-11-02| 921.55
#2020-11-03| 931.39
#2020-11-04| 928.04
#2020-11-05| 956.99
#2020-11-06| 962.19
#2020-11-09| 967.79
#2020-11-10| 985.15
#2020-11-11|1006.34
#2020-11-12| 998.53
#2020-11-13|1003.07
#2020-11-16|1013.94
#2020-11-17|1016.30
#2020-11-18|1029.32
#2020-11-19|1032.14
#2020-11-20|1037.96
#2020-11-23|1053.44
#2020-11-24|1047.62
#2020-11-25|1048.53
#2020-11-26|1055.12
#2020-11-27|1050.61
#2020-11-30|1034.66
#2020-12-01|1051.77
#2020-12-02|1051.88
#2020-12-03|1073.40
#2020-12-04|1087.93
#2020-12-07|1088.60
#2020-12-08|1088.66
#2020-12-09|1091.31
#2020-12-10|1088.63
#2020-12-11|1088.87
#2020-12-14|1079.61
#2020-12-15|1082.92
#2020-12-16|1098.03
#2020-12-17|1100.24
#2020-12-18|1103.04
#2020-12-21|1099.11
#2020-12-22|1103.96
#2020-12-23|1099.43
#2020-12-24|1107.84
#2020-12-25|1116.25
#2020-12-28|1126.69
#2020-12-29|1135.96
#2020-12-30|1155.57
#2020-12-31|1154.73
#2021-01-01|1155.60
#2021-01-04|1169.91
#2021-01-05|1168.49
#2021-01-06|1180.85
#2021-01-07|1192.60
#2021-01-08|1206.93
#2021-01-11|1214.09
#2021-01-12|1211.62
#2021-01-13|1215.81
#2021-01-14|1210.89
#2021-01-15|1187.62
#2021-01-18|1182.39
#2021-01-19|1193.72
#2021-01-20|1178.94
#2021-01-21|1180.10
#2021-01-22|1167.62
#2021-01-25|1182.96
#2021-01-26|1177.14
#2021-01-27|1158.45
#2021-01-28|1141.17
#2021-01-29|1111.62
#2021-02-01|1129.48
#2021-02-02|1159.42
#2021-02-03|1159.67
#2021-02-04|1156.50
#2021-02-05|1150.70
#2021-02-08|1163.59
#2021-02-09|1170.99
#2021-02-10|1170.15
#2021-02-11|1169.18
#2021-02-12|1173.83
#2021-02-15|1176.12
#2021-02-16|1187.67
#2021-02-17|1197.56
#2021-02-18|1198.30
#2021-02-19|1196.30
#2021-02-22|1198.29
#2021-02-23|1221.22
#2021-02-24|1219.27
#2021-02-25|1237.43
#2021-02-26|1202.75
#2021-03-01|1218.49
#2021-03-02|1227.97
#2021-03-03|1257.40
#2021-03-04|1235.12
#2021-03-05|1228.20
#2021-03-08|1230.52
#2021-03-09|1227.73
#2021-03-10|1243.07
#2021-03-11|1268.59
#2021-03-12|1272.01
#2021-03-15|1266.22
#2021-03-16|1262.67
#2021-03-17|1252.04
#2021-03-18|1250.37
#2021-03-19|1232.30
#2021-03-22|1237.17
#2021-03-23|1230.82
#2021-03-24|1221.61
#2021-03-25|1215.86
#2021-03-26|1230.99
#2021-03-29|1238.88
#2021-03-30|1251.25
#2021-03-31|1254.93
#2021-04-01|1270.65
#2021-04-02|1268.45
#2021-04-05|1261.85
#2021-04-06|1270.31
#2021-04-07|1269.15
#2021-04-08|1277.03
#2021-04-09|1283.39
#2021-04-12|1276.77
#2021-04-13|1287.95
#2021-04-14|1296.68
#2021-04-15|1317.42
#2021-04-16|1336.37
#2021-04-19|1347.63
#2021-04-20|1337.46
#2021-04-21|1330.78
#2021-04-22|1323.21
#2021-04-23|1325.02
#2021-04-26|1345.44
#2021-04-27|1356.97
#2021-04-28|1358.67
#2021-04-29|1354.54
#2021-04-30|1344.82
#2021-05-03|1340.20
#2021-05-04|1333.76
#2021-05-05|1352.55
#2021-05-06|1362.63
#2021-05-07|1358.16
#2021-05-10|1374.01
#2021-05-11|1348.93
#2021-05-12|1309.11
#2021-05-13|1284.99
#2021-05-14|1305.83
#2021-05-17|1280.50
#2021-05-18|1301.31
#2021-05-19|1290.41
#2021-05-20|1287.63
#2021-05-21|1297.41
#2021-05-24|1298.98
#2021-05-25|1310.47
#2021-05-26|1314.18
#2021-05-27|1319.34
#2021-05-28|1322.79
#2021-05-31|1332.52
#2021-06-01|1346.86
#2021-06-02|1368.71
#2021-06-03|1364.75
#2021-06-04|1357.27
#2021-06-07|1356.73
#2021-06-08|1345.06
#2021-06-09|1342.61
#2021-06-10|1353.28
#2021-06-11|1348.80
#2021-06-14|1346.99
#2021-06-15|1337.62
#2021-06-16|1338.78
#2021-06-17|1312.59
#2021-06-18|1280.73
#2021-06-21|1263.79
#2021-06-22|1276.06
#2021-06-23|1291.98
#2021-06-24|1301.39
#2021-06-25|1305.26
#2021-06-28|1303.59
#2021-06-29|1302.12
#2021-06-30|1296.99
#2021-07-01|1303.76
#2021-07-02|1304.55
#2021-07-05|1328.73
#2021-07-06|1312.90
#2021-07-07|1310.61
#2021-07-08|1294.36
#2021-07-09|1307.11
#2021-07-12|1309.60
#2021-07-13|1322.19
#2021-07-14|1323.21
#2021-07-15|1322.28
#2021-07-16|1324.54
#2021-07-19|1302.06
#2021-07-20|1292.53
#2021-07-21|1294.99
#2021-07-22|1315.54
#2021-07-23|1303.97
#2021-07-26|1294.65
#2021-07-27|1281.56
#2021-07-28|1292.57
#2021-07-29|1312.80
#2021-07-30|1303.84
#2021-08-02|1319.22
#2021-08-03|1318.26
#2021-08-04|1320.49
#2021-08-05|1317.27
#2021-08-06|1315.27
#2021-08-09|1313.91
#2021-08-10|1312.91
#2021-08-11|1318.55
#2021-08-12|1317.85
#2021-08-13|1311.00
#2021-08-16|1296.91
#2021-08-17|1290.21
#2021-08-18|1295.95
#2021-08-19|1258.75
#2021-08-20|1243.54
#2021-08-23|1266.84
#2021-08-24|1292.13
#2021-08-25|1301.38
#2021-08-26|1294.07
#2021-08-27|1313.51
#2021-08-30|1340.58
#2021-08-31|1355.80
#2021-09-01|1346.30
#2021-09-02|1345.51
#2021-09-03|1350.07
#2021-09-06|1341.37
#2021-09-07|1336.40
#2021-09-08|1330.26
#2021-09-09|1339.05
#2021-09-10|1353.93
#2021-09-13|1365.33
#2021-09-14|1362.48
#2021-09-15|1372.02
#2021-09-16|1369.49
#2021-09-17|1350.20
#2021-09-20|1318.09
#2021-09-21|1336.51
#2021-09-22|1333.13
#2021-09-23|1348.85
#2021-09-24|1341.39
#2021-09-27|1343.86
#2021-09-28|1355.14
#2021-09-29|1345.74
#2021-09-30|1352.95
#2021-10-01|1335.83
#2021-10-04|1335.62
#2021-10-05|1350.86
#2021-10-06|1346.30
#2021-10-07|1353.30
#2021-10-08|1345.61
#2021-10-11|1339.24
#2021-10-12|1322.23
#2021-10-13|1324.25
#2021-10-14|1324.29
#2021-10-15|1336.82
#2021-10-18|1343.96
#2021-10-19|1339.58
#2021-10-20|1340.79
#2021-10-21|1319.86
#2021-10-22|1311.05
#2021-10-25|1313.21
#2021-10-26|1325.91
#2021-10-27|1315.25
#2021-10-28|1295.81
#2021-10-29|1294.84
#2021-11-01|1287.36
#2021-11-02|1297.79
#2021-11-03|1302.91
#2021-11-04|1326.75
#2021-11-05|1312.97
#2021-11-08|1332.26
#2021-11-09|1340.20
#2021-11-10|1323.00
#2021-11-11|1332.14
#2021-11-12|1334.10
#2021-11-15|1335.28
#2021-11-16|1328.93
#2021-11-17|1321.27
#2021-11-18|1316.33
#2021-11-19|1309.35
#2021-11-22|1318.64
#2021-11-23|1319.83
#2021-11-24|1320.26
#2021-11-25|1320.37
#2021-11-26|1285.93
#2021-11-29|1282.90
#2021-11-30|1266.58
#2021-12-01|1281.63
#2021-12-02|1282.41
#2021-12-03|1276.91
#2021-12-06|1278.56
#2021-12-07|1297.82
#2021-12-08|1299.01
#2021-12-09|1296.95
#2021-12-10|1292.37
#2021-12-13|1281.08
#2021-12-14|1265.77
#2021-12-15|1266.39
#2021-12-16|1274.55
#2021-12-17|1278.72
#2021-12-20|1236.61
#2021-12-21|1260.21
#2021-12-22|1268.37
#2021-12-23|1281.87
#2021-12-24|1289.14
#2021-12-27|1291.65
#2021-12-28|1303.65
#2021-12-29|1299.77
#2021-12-30|1295.31
#2021-12-31|1298.34
#2022-01-03|1309.35
#2022-01-04|1308.44
#2022-01-05|1311.71
#2022-01-06|1310.36
#2022-01-07|1315.39
#2022-01-10|1324.00
#2022-01-11|1336.43
#2022-01-12|1369.74
#2022-01-13|1374.05
#2022-01-14|1364.26
#2022-01-17|1358.45
#2022-01-18|1362.35
#2022-01-19|1367.66
#2022-01-20|1365.70
#2022-01-21|1351.67
#2022-01-24|1327.02
#2022-01-25|1324.23
#2022-01-26|1339.63
#2022-01-27|1323.43
#2022-01-28|1319.70
#2022-01-31|1329.59
#2022-02-01|1345.04
#2022-02-02|1342.60
#2022-02-03|1332.08
#2022-02-04|1337.08
#2022-02-07|1351.40
#2022-02-08|1350.68
#2022-02-09|1364.16
#2022-02-10|1377.80
#2022-02-11|1370.21
#2022-02-14|1359.99
#2022-02-15|1357.29
#2022-02-16|1373.32
#2022-02-17|1373.13
#2022-02-18|1359.63
#2022-02-21|1349.71
#2022-02-22|1341.24
#2022-02-23|1345.03
#2022-02-24|1314.69
#2022-02-25|1331.51
#2022-02-28|1343.49
#2022-03-01|1359.16
#2022-03-02|1375.59
#2022-03-03|1388.60
#2022-03-04|1371.06
#2022-03-07|1332.07
#2022-03-08|1313.43
#2022-03-09|1327.49
#2022-03-10|1356.67
#2022-03-11|1352.82
#2022-03-14|1330.54
#2022-03-15|1315.03
#2022-03-16|1343.37
#2022-03-17|1378.28
#2022-03-18|1389.94
#2022-03-21|1397.72
#2022-03-22|1398.52
#2022-03-23|1406.47
#2022-03-24|1423.06
#2022-03-25|1413.80
#2022-03-28|1401.39
#2022-03-29|1394.79
#2022-03-30|1421.03
#2022-03-31|1413.57
#2022-04-01|1419.82
#2022-04-04|1427.19
#2022-04-05|1425.87
#2022-04-06|1426.05
#2022-04-07|1407.29
#2022-04-08|1421.48
#2022-04-11|1391.67
#2022-04-12|1381.60
#2022-04-13|1390.42
#2022-04-14|1383.65
#2022-04-15|1379.57
#2022-04-18|1371.32
#2022-04-19|1371.71
#2022-04-20|1381.43
#2022-04-21|1372.12
#2022-04-22|1356.42
#2022-04-25|1313.75
#2022-04-26|1313.92
#2022-04-27|1304.61
#2022-04-28|1327.16
#2022-04-29|1340.03
#2022-05-02|1335.80
#2022-05-03|1337.17
#2022-05-04|1344.74
#2022-05-05|1342.93
#2022-05-06|1316.46
#2022-05-09|1279.27
#2022-05-10|1275.54
#2022-05-11|1283.41
#2022-05-12|1251.36
#2022-05-13|1286.51
#2022-05-16|1287.99
#2022-05-17|1322.34
#2022-05-18|1332.73
#2022-05-19|1326.22
#2022-05-20|1341.94
#2022-05-23|1363.12
#2022-05-24|1351.78
#2022-05-25|1349.43
#2022-05-26|1370.62
#2022-05-27|1402.48
#2022-05-30|1428.64
#2022-05-31|1424.80
#2022-06-01|1397.62
#2022-06-02|1417.87
#2022-06-03|1409.11
#2022-06-06|1420.75
#2022-06-07|1400.86
#2022-06-08|1392.03
#2022-06-09|1387.71
#2022-06-10|1378.89
#2022-06-13|1342.84
#2022-06-14|1345.87
#2022-06-15|1344.33
#2022-06-16|1316.18
#2022-06-17|1288.48
#2022-06-20|1292.71
#2022-06-21|1310.88
#2022-06-22|1285.46
#2022-06-23|1281.44
#2022-06-24|1300.68
#2022-06-27|1305.61
#2022-06-28|1298.35
#2022-06-29|1282.92
#2022-06-30|1254.96
#2022-07-01|1249.14
#2022-07-04|1261.33
#2022-07-05|1232.93
#2022-07-06|1194.56
#2022-07-07|1217.84
#2022-07-08|1219.22
#2022-07-11|1195.75
#2022-07-12|1163.47
#2022-07-13|1173.13
#2022-07-14|1153.42
#2022-07-15|1161.88
#2022-07-18|1173.41
#2022-07-19|1185.41
#2022-07-20|1186.60
#2022-07-21|1204.02
#2022-07-22|1211.81
#2022-07-25|1220.08
#2022-07-26|1213.76
#2022-07-27|1221.73
#2022-07-28|1232.55
#2022-07-29|1247.16
#2022-08-01|1255.09
#2022-08-02|1243.33
#2022-08-03|1230.21
#2022-08-04|1229.43
#2022-08-05|1240.67
#2022-08-08|1247.19
#2022-08-09|1252.01
#2022-08-10|1270.57
#2022-08-11|1285.62
#2022-08-12|1305.39
#2022-08-15|1308.86
#2022-08-16|1303.78
#2022-08-17|1299.33
#2022-08-18|1270.84
#2022-08-19|1247.76
#2022-08-22|1251.11
#2022-08-23|1259.98
#2022-08-24|1274.78
#2022-08-25|1290.24
#2022-08-26|1285.09
#2022-08-29|1278.52
#2022-08-30|1275.42
#2022-08-31|1259.19
#2022-09-01|1238.45
#2022-09-02|1247.43
#2022-09-05|1259.82
#2022-09-06|1253.17
#2022-09-07|1243.72
#2022-09-08|1265.52
#2022-09-09|1284.85
#2022-09-12|1280.68
#2022-09-13|1279.25
#2022-09-14|1276.76
#2022-09-15|1258.70
#2022-09-16|1236.13
#2022-09-19|1232.09
#2022-09-20|1232.70
#2022-09-21|1229.77
#2022-09-22|1205.61
#2022-09-23|1177.04
#2022-09-26|1160.32
#2022-09-27|1167.84
#2022-09-28|1144.98
#2022-09-29|1136.18
#2022-09-30|1155.42
#2022-10-03|1154.04
#2022-10-04|1185.55
#2022-10-05|1183.51
#2022-10-06|1178.12
#2022-10-07|1165.92
#2022-10-10|1156.15
#2022-10-11|1142.91
#2022-10-12|1128.73
#2022-10-13|1123.99
#2022-10-14|1121.64
#2022-10-17|1141.60
#2022-10-18|1157.63
#2022-10-19|1153.82
#2022-10-20|1153.49
#2022-10-21|1156.73
#2022-10-24|1151.20
#2022-10-25|1162.14
#2022-10-26|1173.82
#2022-10-27|1178.11
#2022-10-28|1166.56
#2022-10-31|1163.42
#2022-11-01|1164.24
#2022-11-02|1164.40
#2022-11-03|1162.06
#2022-11-04|1186.56
#2022-11-07|1208.35
#2022-11-08|1229.35
#2022-11-09|1227.97
#2022-11-10|1233.93
#2022-11-11|1276.31
#2022-11-14|1274.41
#2022-11-15|1273.43
#2022-11-16|1253.31
#2022-11-17|1228.89
#2022-11-18|1225.48
#2022-11-21|1239.84
#2022-11-22|1251.14
#2022-11-23|1258.18
#2022-11-24|1273.86
#2022-11-25|1253.96
#2022-11-28|1242.26
#2022-11-29|1259.16
#2022-11-30|1285.11
#2022-12-01|1280.19
#2022-12-02|1274.67
#2022-12-05|1270.36
#2022-12-06|1249.30
#2022-12-07|1243.54
#2022-12-08|1237.61
#2022-12-09|1236.82
#2022-12-12|1228.93
#2022-12-13|1226.39
#2022-12-14|1230.76
#2022-12-15|1206.69
#2022-12-16|1193.64
#2022-12-19|1193.33
#2022-12-20|1181.60
#2022-12-21|1181.35
#2022-12-22|1175.72
#2022-12-23|1167.63
#2022-12-26|1174.63
#2022-12-27|1171.75
#2022-12-28|1174.65
#2022-12-29|1174.75
#2022-12-30|1178.23
#2023-01-02|1177.23
#2023-01-03|1172.56
#2023-01-04|1167.72
#2023-01-05|1178.97
#2023-01-06|1183.87
#2023-01-09|1216.40
#2023-01-10|1216.53
#2023-01-11|1222.59
#2023-01-12|1228.74
#2023-01-13|1233.03
#2023-01-16|1236.45
#2023-01-17|1238.42
#2023-01-18|1251.32
#2023-01-19|1236.01
#2023-01-20|1242.88
#2023-01-23|1257.18
#2023-01-24|1264.53
#2023-01-25|1260.21
#2023-01-26|1263.81
#2023-01-27|1268.70
#2023-01-30|1281.22
#2023-01-31|1271.67
#2023-02-01|1280.71
#2023-02-02|1275.93
#2023-02-03|1271.19
#2023-02-06|1250.03
#2023-02-07|1239.65
#2023-02-08|1249.33
#2023-02-09|1244.80
#2023-02-10|1237.79
#2023-02-13|1239.97
#2023-02-14|1245.06
#2023-02-15|1234.20
#2023-02-16|1248.03
#2023-02-17|1220.78
#2023-02-20|1222.18
#2023-02-21|1206.42
#2023-02-22|1191.82
#2023-02-23|1200.58
#2023-02-24|1182.09
#2023-02-27|1183.96
#2023-02-28|1185.81
#2023-03-01|1185.08
#2023-03-02|1181.62
#2023-03-03|1195.87
#2023-03-06|1195.20
#2023-03-07|1185.56
#2023-03-08|1180.20
#2023-03-09|1160.60
#2023-03-10|1148.62
#2023-03-13|1145.64
#2023-03-14|1131.20
#2023-03-15|1115.14
#2023-03-16|1112.08
#2023-03-17|1130.95
#2023-03-20|1128.77
#2023-03-21|1138.75
#2023-03-22|1147.90
#2023-03-23|1160.59
#2023-03-24|1150.06
#2023-03-27|1152.49
#2023-03-28|1157.83
#2023-03-29|1164.40
#2023-03-30|1155.12
#2023-03-31|1150.83
#2023-04-03|1153.93
#2023-04-04|1140.36
#2023-04-05|1134.86
#2023-04-06|1132.75
#2023-04-07|1137.22
#2023-04-10|1139.67
#2023-04-11|1150.43
#2023-04-12|1151.33
#2023-04-13|1150.79
#2023-04-14|1155.30
#2023-04-17|1160.51
#2023-04-18|1161.88
#2023-04-19|1146.15
#2023-04-20|1140.99
#2023-04-21|1116.76
#2023-04-24|1115.52
#2023-04-25|1102.36
#2023-04-26|1102.06
#2023-04-27|1110.28
#2023-04-28|1114.71
#2023-05-01|1113.65
#2023-05-02|1102.29
#2023-05-03|1103.58
#2023-05-04|1101.22
#2023-05-05|1109.57
#2023-05-08|1119.78
#2023-05-09|1118.88
#2023-05-10|1116.13
#2023-05-11|1118.54
#2023-05-12|1115.21
#2023-05-15|1116.48
#2023-05-16|1124.03
#2023-05-17|1118.93
#2023-05-18|1118.60
#2023-05-19|1117.61
#2023-05-22|1119.98
#2023-05-23|1121.60
#2023-05-24|1113.81
#2023-05-25|1092.24
#2023-05-26|1095.47
#2023-05-29|1101.56
#2023-05-30|1093.04
#2023-05-31|1077.26
#2023-06-01|1083.37
#2023-06-02|1103.07
#2023-06-05|1110.87
#2023-06-06|1116.52
#2023-06-07|1122.53
#2023-06-08|1119.46
#2023-06-09|1124.16
#2023-06-12|1118.96
#2023-06-13|1127.05
#2023-06-14|1129.11
#2023-06-15|1127.03
#2023-06-16|1131.45
#2023-06-19|1124.25
#2023-06-20|1118.75
#2023-06-21|1110.50
#2023-06-22|1100.70
#2023-06-23|1091.08
#2023-06-26|1088.73
#2023-06-27|1089.28
#2023-06-28|1078.88
#2023-06-29|1079.66
#2023-06-30|1084.07
#2023-07-03|1096.79
#2023-07-04|1097.06
#2023-07-05|1092.37
#2023-07-06|1072.91
#2023-07-07|1079.16
#2023-07-10|1083.46
#2023-07-11|1092.51
#2023-07-12|1101.59
#2023-07-13|1105.56
#2023-07-14|1116.13
#2023-07-17|1107.58
#2023-07-18|1107.33
#2023-07-19|1110.15
#2023-07-20|1107.60
#2023-07-21|1091.11
#2023-07-24|1086.07
#2023-07-25|1093.95
#2023-07-26|1099.25
#2023-07-27|1099.33
#2023-07-28|1102.24
#2023-07-31|1102.13
#2023-08-01|1102.14
#2023-08-02|1083.54
#2023-08-03|1075.10
#2023-08-04|1087.13
#2023-08-07|1084.26
#2023-08-08|1072.90
#2023-08-09|1081.42
#2023-08-10|1072.93
#2023-08-11|1070.70
#2023-08-14|1048.09
#2023-08-15|1036.55
#2023-08-16|1027.62
#2023-08-17|1016.91
#2023-08-18|1008.64
#2023-08-21|1013.15
#2023-08-22|1009.77
#2023-08-23|1009.10
#2023-08-24|1010.33
#2023-08-25|1008.13
#2023-08-28|1011.38
#2023-08-29|1022.15
#2023-08-30|1020.79
#2023-08-31|1010.42
#2023-09-01|1020.75
#2023-09-04|1024.02
#2023-09-05|1021.86
#2023-09-06|1015.10
#2023-09-07|1012.72
#2023-09-08|1006.58
#2023-09-11|1011.23
#2023-09-12|1005.27
#2023-09-13|1007.60
#2023-09-14|1022.49
#2023-09-15|1030.15
#2023-09-18|1017.44
#2023-09-19|1015.18
#2023-09-20|1006.24
#2023-09-21| 995.54
#2023-09-22| 998.81
#2023-09-25| 995.46
#2023-09-26| 988.69
#2023-09-27| 980.47
#2023-09-28| 983.11
#2023-09-29| 992.13
#2023-10-02| 979.13
#2023-10-03| 961.84
#2023-10-04| 950.81
#2023-10-05| 955.13
#2023-10-06| 963.05
#2023-10-09| 964.25
#2023-10-10| 978.13
#2023-10-11| 992.50
#2023-10-12|1001.81
#2023-10-13| 994.34
#2023-10-16| 993.77
#2023-10-17| 996.54
#2023-10-18| 990.55
#2023-10-19| 968.28
#2023-10-20| 956.17
#2023-10-23| 948.32
#2023-10-24| 955.23
#2023-10-25| 945.80
#2023-10-26| 936.37
#2023-10-27| 944.77
#2023-10-30| 932.19
#2023-10-31| 932.62
#2023-11-01| 928.50
#2023-11-02| 939.35
#2023-11-03| 959.13
#2023-11-06| 963.58
#2023-11-07| 957.12
#2023-11-08| 954.80
#2023-11-09| 955.20
#2023-11-10| 938.44
#2023-11-13| 946.73
#2023-11-14| 956.30
#2023-11-15| 980.27
#2023-11-16| 973.38
#2023-11-17| 976.61
#2023-11-20| 980.65
#2023-11-21| 989.44
#2023-11-22| 975.76
#2023-11-23| 975.40
#2023-11-24| 971.58
#2023-11-27| 969.54
#2023-11-28| 979.85
#2023-11-29| 986.84
#2023-11-30| 984.23
#2023-12-01| 989.83
#2023-12-04| 981.48
#2023-12-05| 975.26
#2023-12-06| 971.58
#2023-12-07| 973.70
#2023-12-08| 968.94
#2023-12-11| 959.66
#2023-12-12| 960.69
#2023-12-13| 955.10
#2023-12-14| 983.10
#2023-12-15| 992.54
#2023-12-18| 987.44
#2023-12-19| 983.42
#2023-12-20| 983.85
#2023-12-21| 981.65
#2023-12-22| 981.59
#2023-12-25| 980.48
#2023-12-26| 989.72
#2023-12-27| 996.67
#2023-12-28|1008.52
#2023-12-29|1000.64
#2024-01-01|1000.19
#2024-01-02| 997.18
#2024-01-03| 982.70
#2024-01-04| 978.62
#2024-01-05| 972.75
#2024-01-08| 968.24
#2024-01-09| 961.86
#2024-01-10| 948.41
#2024-01-11| 945.09
#2024-01-12| 943.35
#2024-01-15| 940.90
#2024-01-16| 922.14
#2024-01-17| 898.66
#2024-01-18| 892.78
#2024-01-19| 894.16
#2024-01-22| 890.53
#2024-01-23| 885.41
#2024-01-24| 898.46
#2024-01-25| 892.22
#2024-01-26| 897.86
#2024-01-29| 898.79
#2024-01-30| 887.89
#2024-01-31| 879.33
#2024-02-01| 883.15
#2024-02-02| 879.93
#2024-02-05| 863.94
#2024-02-06| 872.64
#2024-02-07| 877.87
#2024-02-08| 872.32
#2024-02-09| 869.61
#2024-02-12| 876.33
#2024-02-13| 875.92
#2024-02-14| 877.08
#2024-02-15| 884.90
#2024-02-16| 897.38
#2024-02-19| 900.10
#2024-02-20| 896.11
#2024-02-21| 893.31
#2024-02-22| 894.23
#2024-02-23| 889.04
#2024-02-26| 888.64
#2024-02-27| 890.32
#2024-02-28| 883.20
#2024-02-29| 902.28
#2024-03-01| 901.00
#2024-03-04| 889.31
#2024-03-05| 873.13
#2024-03-06| 883.14
#2024-03-07| 888.10
#2024-03-08| 887.49
#2024-03-11| 896.03
#2024-03-12| 898.11
#2024-03-13| 890.72
#2024-03-14| 894.88
#2024-03-15| 892.84
#2024-03-18| 891.16
#2024-03-19| 880.67
#2024-03-20| 875.77
#2024-03-21| 888.53
#2024-03-22| 885.54
#2024-03-25| 883.78
#2024-03-26| 889.21
#2024-03-27| 887.26
#2024-03-28| 888.15
#2024-03-29| 891.75
#2024-04-01| 904.20
#2024-04-02| 903.28
#2024-04-03| 902.05
#2024-04-04| 904.07
#2024-04-05| 902.37
#2024-04-08| 916.54
#2024-04-09| 927.88
#2024-04-10| 926.68
#2024-04-11| 918.04
#2024-04-12| 910.44
#2024-04-15| 895.19
#2024-04-16| 876.73
#2024-04-17| 873.30
#2024-04-18| 872.10
#2024-04-19| 858.95
#2024-04-22| 869.74
#2024-04-23| 866.44
#2024-04-24| 863.79
#2024-04-25| 855.47
#2024-04-26| 863.30
#2024-04-29| 886.24
#2024-04-30| 882.13
#2024-05-01| 882.13
#2024-05-02| 880.93
#2024-05-03| 883.67
#2024-05-06| 887.70
#2024-05-07| 883.74
#2024-05-08| 876.56
#2024-05-09| 872.45
#2024-05-10| 884.28
#2024-05-13| 893.32
#2024-05-14| 894.04
#2024-05-15| 895.37
#2024-05-16| 911.09
#2024-05-17| 909.52
#2024-05-20| 912.94
#2024-05-21| 905.71
#2024-05-22| 896.73
#2024-05-23| 888.70
#2024-05-24| 888.67
#2024-05-27| 895.22
#2024-05-28| 894.32
#2024-05-29| 873.28
#2024-05-30| 865.04
#2024-05-31| 859.75
#2024-06-03| 856.78
#2024-06-04| 851.24
#2024-06-05| 858.06
#2024-06-06| 853.28
#2024-06-07| 854.74
#2024-06-10| 857.00
#2024-06-11| 851.53
#2024-06-12| 842.80
#2024-06-13| 840.37
#2024-06-14| 839.26
#2024-06-17| 834.47
#2024-06-18| 838.72
#2024-06-19| 841.12
#2024-06-20| 849.52
#2024-06-21| 851.43
#2024-06-24| 846.31
#2024-06-25| 844.12
#2024-06-26| 844.72
#2024-06-27| 836.04
#2024-06-28| 838.72
#2024-07-01| 838.57
#2024-07-02| 826.85
#2024-07-03| 840.76
#2024-07-04| 849.41
#2024-07-05| 843.07
#2024-07-08| 840.17
#2024-07-09| 832.55
#2024-07-10| 831.85
#2024-07-11| 840.55
#2024-07-12| 845.62
#2024-07-15| 838.24
#2024-07-16| 834.52
#2024-07-17| 841.68
#2024-07-18| 846.06
#2024-07-19| 835.46
#2024-07-22| 835.06
#2024-07-23| 834.52
#2024-07-24| 827.97
#2024-07-25| 825.15
#2024-07-26| 829.32
#2024-07-29| 829.35
#2024-07-30| 830.27
#2024-07-31| 840.23
#2024-08-01| 836.53
#2024-08-02| 815.67
#2024-08-05| 780.39
#2024-08-06| 788.29
#2024-08-07| 801.73
#2024-08-08| 799.91
#2024-08-09| 803.04
#2024-08-12| 794.53
#2024-08-13| 788.76
#2024-08-14| 797.51
#2024-08-15| 794.89
#2024-08-16| 803.33
#2024-08-19| 809.94
#2024-08-20| 803.23
#2024-08-21| 808.11
#2024-08-22| 818.29
#2024-08-23| 815.47
#2024-08-26| 824.11
#2024-08-27| 818.86
#2024-08-28| 819.11
#2024-08-29| 820.32
#2024-08-30| 821.31
#2024-09-02| 814.82
#2024-09-03| 804.53
#2024-09-04| 790.88
#2024-09-05| 790.70
#2024-09-06| 790.90
#2024-09-09| 782.10
#2024-09-10| 774.88
#2024-09-11| 788.15
#2024-09-12| 794.35
#2024-09-13| 809.37
#2024-09-16| 817.92
#2024-09-17| 818.21
#2024-09-18| 811.57
#2024-09-19| 824.59
#2024-09-20| 819.46
#2024-09-23| 819.36
#2024-09-24| 832.93
#2024-09-25| 834.70
#2024-09-26| 836.34
#2024-09-27| 861.10
#2024-09-30| 856.19
#2024-10-01| 853.57
#2024-10-02| 850.23
#2024-10-03| 842.68
#2024-10-04| 838.51
#2024-10-07| 829.35
#2024-10-08| 822.81
#2024-10-09| 816.58
#2024-10-10| 817.31
#2024-10-11| 808.37
#2024-10-14| 800.09
#2024-10-15| 792.68
#2024-10-16| 791.46
#2024-10-17| 791.74
#2024-10-18| 798.66
#2024-10-21| 786.15
#2024-10-22| 781.14
#2024-10-23| 770.75
#2024-10-24| 776.50
#2024-10-25| 779.32
#2024-10-28| 787.92
#2024-10-29| 778.03
#2024-10-30| 775.38
#2024-10-31| 776.28
#2024-11-01| 779.95
#2024-11-04| 782.56
#2024-11-05| 781.61
#2024-11-06| 776.10
#2024-11-07| 784.84
#2024-11-08| 771.99
#2024-11-11| 760.15
#2024-11-12| 744.67
#2024-11-13| 739.26
#2024-11-14| 731.95
#2024-11-15| 735.32
#2024-11-18| 747.81
#2024-11-19| 747.06
#2024-11-20| 742.08
#2024-11-21| 737.29
#2024-11-22| 737.69
#2024-11-25| 746.46
#2024-11-26| 744.29
#2024-11-27| 738.31
#2024-11-28| 737.11
#2024-11-29| 732.70
#2024-12-02| 739.46
#2024-12-03| 748.69
#2024-12-04| 749.64
#2024-12-05| 744.33
#2024-12-06| 743.03
#2024-12-09| 746.54
#2024-12-10| 746.30
#2024-12-11| 737.88
#2024-12-12| 729.86
#2024-12-13| 719.97
#2024-12-16| 715.79
#2024-12-17| 702.43
#2024-12-18| 704.18
#2024-12-19| 687.91
#2024-12-20| 675.92
#2024-12-23| 675.93
#2024-12-24| 679.39
#2024-12-25| 678.11
#2024-12-26| 672.37
#2024-12-27| 673.01
#2024-12-30| 665.31
#2024-12-31| 663.71
#2025-01-01| 661.23
#2025-01-02| 667.82
#2025-01-03| 667.66
#2025-01-06| 675.80
#2025-01-07| 676.72
#2025-01-08| 665.24
#2025-01-09| 663.06
#2025-01-10| 661.32
#2025-01-13| 652.87
#2025-01-14| 665.01
#2025-01-15| 672.30
#2025-01-16| 671.67
#2025-01-17| 681.95
#2025-01-20| 676.32
#2025-01-21| 669.60
#2025-01-22| 669.57
#2025-01-23| 676.18
#2025-01-24| 678.22
#2025-01-27| 673.82
#2025-01-28| 671.51
#2025-01-29| 675.94
#2025-01-30| 682.55
#2025-01-31| 680.56
#2025-02-03| 678.04
#2025-02-04| 674.92
#2025-02-05| 671.96
#2025-02-06| 668.60
#2025-02-07| 660.71
#2025-02-10| 658.34
#2025-02-11| 657.25
#2025-02-12| 661.00
#2025-02-13| 671.79
#2025-02-14| 672.93
#2025-02-17| 674.24
#2025-02-18| 670.68
#2025-02-19| 675.99
#2025-02-20| 682.72
#2025-02-21| 683.00
#2025-02-24| 683.68
#2025-02-25| 678.00
#2025-02-26| 673.87
#2025-02-27| 667.63
#2025-02-28| 655.93
#2025-03-03| 651.14
#2025-03-04| 644.80
#2025-03-05| 668.42
#2025-03-06| 669.01
#2025-03-07| 675.68
#2025-03-10| 672.12
#2025-03-11| 676.34
#2025-03-12| 673.92
#2025-03-13| 661.32
#2025-03-14| 676.22
#2025-03-17| 690.99
#2025-03-18| 687.53
#2025-03-19| 685.48
#2025-03-20| 686.09
#2025-03-21| 681.20
#2025-03-24| 680.71
#2025-03-25| 673.56
#2025-03-26| 671.50
#2025-03-27| 674.13
#2025-03-28| 668.11
#2025-03-31| 662.41
#2025-04-01| 666.73
#2025-04-02| 672.99
#2025-04-03| 667.31
#2025-04-04| 652.82
#2025-04-07| 623.26
#2025-04-08| 619.94
#2025-04-09| 611.53
#2025-04-10| 625.71
#2025-04-11| 650.03
#2025-04-14| 658.73
#2025-04-15| 670.26
#2025-04-16| 670.06
#2025-04-17| 674.10
#2025-04-18| 673.91
#2025-04-21| 674.54
#2025-04-22| 676.61
#2025-04-23| 680.01
#2025-04-24| 679.24
#2025-04-25| 671.62
#2025-04-28| 677.21
#2025-04-29| 678.36
#2025-04-30| 678.56
#2025-05-01| 679.12
#2025-05-02| 685.35
#2025-05-05| 694.88
#2025-05-06| 689.38
#2025-05-07| 693.49
#2025-05-08| 677.37
#2025-05-09| 687.35
#2025-05-12| 699.75
#2025-05-13| 692.89
#2025-05-14| 694.42
#2025-05-15| 692.10
#2025-05-16| 695.68
#2025-05-19| 697.31
#2025-05-20| 691.43
#2025-05-21| 696.62
#2025-05-22| 690.39
#2025-05-23| 695.71
#2025-05-26| 698.51
#2025-05-27| 696.06
#2025-05-28| 691.22
#2025-05-29| 688.41
#2025-05-30| 681.28
#2025-06-02| 679.02
#2025-06-03| 684.52
#2025-06-04| 692.80
#2025-06-05| 702.19
#2025-06-06| 701.93
#2025-06-09| 706.15
#2025-06-10| 709.03
#2025-06-11| 709.94
#2025-06-12| 706.29
#2025-06-13| 702.99
#2025-06-16| 708.83
#2025-06-17| 701.33
#2025-06-18| 695.96
#2025-06-19| 684.89
#2025-06-20| 683.69
#2025-06-23| 682.01
#2025-06-24| 694.21
#2025-06-25| 698.33
#2025-06-26| 706.84
#2025-06-27| 714.93
#2025-06-30| 715.90
#2025-07-01| 716.08
#2025-07-02| 722.56
#2025-07-03| 731.33
#2025-07-04| 727.75
#2025-07-07| 721.63
#2025-07-08| 722.11
#2025-07-09| 723.16
#2025-07-10| 721.79
#2025-07-11| 714.56
#2025-07-14| 722.81
#2025-07-15| 725.13
#2025-07-16| 721.64
#2025-07-17| 737.01
#2025-07-18| 738.30
#2025-07-21| 744.33
#2025-07-22| 739.63
#2025-07-23| 749.81
#2025-07-24| 754.12
#2025-07-25| 754.34
#2025-07-28| 758.76
#2025-07-29| 761.49
#2025-07-30| 769.74
#2025-07-31| 765.80
#2025-08-01| 750.90
#2025-08-04| 751.78
#2025-08-05| 749.90
#2025-08-06| 751.62
#2025-08-07| 748.91
#2025-08-08| 750.55
#2025-08-11| 764.45
#2025-08-12| 768.16
#2025-08-13| 770.92
#2025-08-14| 766.13
#2025-08-15| 769.14
#2025-08-18| 783.10
#2025-08-19| 774.61
#2025-08-20| 771.04
#2025-08-21| 784.71
#2025-08-22| 782.49
#2025-08-25| 795.04
#2025-08-26| 786.91
#2025-08-27| 788.60
#2025-08-28| 777.27
#2025-08-29| 773.19
#2025-09-01| 774.97
#2025-09-02| 769.74
#2025-09-03| 770.31
#2025-09-04| 763.55
#2025-09-05| 762.32
#2025-09-08| 761.38
#2025-09-09| 760.08
#2025-09-10| 764.22
#2025-09-11| 760.78
#2025-09-12| 760.44
#2025-09-15| 764.56
#2025-09-16| 765.42
#2025-09-17| 775.28
#2025-09-18| 774.63
#2025-09-19| 780.58
#2025-09-22| 781.68
#2025-09-23| 774.01
#2025-09-24| 779.65
#2025-09-25| 779.28
#2025-09-26| 768.41
#2025-09-29| 768.94
#2025-09-30| 767.74
#2025-10-01| 771.81
#2025-10-02| 770.63
#2025-10-03| 769.45
#2025-10-06| 773.66
#2025-10-07| 781.28
#2025-10-08| 784.08
#2025-10-09| 788.14
#2025-10-10| 787.60
#2025-10-13| 786.09
#2025-10-14| 773.38
#2025-10-15| 781.58
#2025-10-16| 789.92
#2025-10-17| 779.39
#2025-10-20| 783.50
#2025-10-21| 779.61
#2025-10-22| 781.90
#2025-10-23| 788.83
#2025-10-24| 789.29
#2025-10-27| 778.47
#2025-10-28| 778.73
#2025-10-29| 787.52
#2025-10-30| 782.00
#2025-10-31| 774.93
#2025-11-03| 783.06
#2025-11-04| 770.75
#2025-11-05| 771.42
#2025-11-06| 772.50
#2025-11-07| 778.03
#2025-11-10| 788.04
#2025-11-11| 794.39
#2025-11-12| 814.11
#2025-11-13| 825.15
#2025-11-14| 825.13
#2025-11-17| 840.72
#2025-11-18| 831.18
#2025-11-19| 822.93
#2025-11-20| 828.10
#2025-11-21| 806.27
#2025-11-24| 806.99
#2025-11-25| 805.33
#2025-11-26| 808.49
#2025-11-27| 824.18
#2025-11-28| 831.95
#2025-12-01| 832.09
#2025-12-02| 837.54
#2025-12-03| 842.47
#2025-12-04| 829.33
#2025-12-05| 831.12
#2025-12-08| 821.85
#2025-12-09| 824.36
#2025-12-10| 826.59
#2025-12-11| 824.95
#2025-12-12| 833.42
#2025-12-15| 832.02
#2025-12-16| 820.23
#2025-12-17| 819.64
#2025-12-18| 818.14
#2025-12-19| 837.51
#2025-12-22| 842.72
#2025-12-23| 841.15
#2025-12-24| 834.14
#2025-12-25| 833.88
#2025-12-26| 834.81
#2025-12-29| 835.76
#2025-12-30| 835.42
#2025-12-31| 841.88
#2026-01-01| 840.65
#2026-01-02| 828.06
#2026-01-05| 829.12
#2026-01-06| 841.14
#2026-01-07| 858.41
#2026-01-08| 855.31
#2026-01-09| 840.10
#2026-01-12| 850.67
#2026-01-13| 850.54
#2026-01-14| 859.19
#2026-01-15| 872.01
#2026-01-16| 869.11
#2026-01-19| 878.57
#2026-01-20| 864.11
#2026-01-21| 850.35
#2026-01-22| 871.87
#2026-01-23| 867.19
#2026-01-26| 884.21
#2026-01-27| 883.59
#2026-01-28| 891.35
#2026-01-29| 874.13
#2026-01-30| 861.83
#2026-02-02| 828.75
#2026-02-03| 857.69
#2026-02-04| 872.33
#2026-02-05| 857.19
#2026-02-06| 852.98
#2026-02-09| 874.21
#2026-02-10| 857.73
#2026-02-11| 888.96
#2026-02-12| 884.54
#2026-02-13| 874.47
#2026-02-16| 875.42
#2026-02-17| 877.93
#2026-02-18| 880.85
#2026-02-19| 880.80
#2026-02-20| 875.84
#2026-02-23| 886.75
#2026-02-24| 902.06
#2026-02-25| 925.84
#2026-02-26| 918.63
#2026-02-27| 916.95
#2026-03-02| 887.00
#2026-03-03| 863.88
#2026-03-04| 833.62
#2026-03-05| 845.87
#2026-03-06| 850.91
#2026-03-09| 822.75
#2026-03-10| 848.87
#2026-03-11| 852.24
#2026-03-12| 841.90
#2026-03-13| 842.70
#2026-03-16| 857.80
#2026-03-17| 864.57
#2026-03-18| 870.85