Table Data - Nasdaq Emerging Markets Chemicals Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5520LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-15 |
| Last Updated | 2026-04-15 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 130.33 |
| 2001-04-02 | 127.87 |
| 2001-04-03 | 123.88 |
| 2001-04-04 | 121.24 |
| 2001-04-05 | 121.48 |
| 2001-04-06 | 123.68 |
| 2001-04-09 | 119.49 |
| 2001-04-10 | 118.34 |
| 2001-04-11 | 118.61 |
| 2001-04-12 | 117.10 |
| 2001-04-13 | . |
| 2001-04-16 | 117.35 |
| 2001-04-17 | 118.89 |
| 2001-04-18 | 120.94 |
| 2001-04-19 | 124.84 |
| 2001-04-20 | 122.65 |
| 2001-04-23 | 121.65 |
| 2001-04-24 | 121.98 |
| 2001-04-25 | 123.14 |
| 2001-04-26 | 123.90 |
| 2001-04-27 | 121.10 |
| 2001-04-30 | 121.42 |
| 2001-05-01 | 121.47 |
| 2001-05-02 | 120.27 |
| 2001-05-03 | 120.17 |
| 2001-05-04 | 117.68 |
| 2001-05-07 | 118.06 |
| 2001-05-08 | 117.14 |
| 2001-05-09 | 118.41 |
| 2001-05-10 | 116.99 |
| 2001-05-11 | 119.05 |
| 2001-05-14 | 117.90 |
| 2001-05-15 | 119.29 |
| 2001-05-16 | 117.80 |
| 2001-05-17 | 120.15 |
| 2001-05-18 | 120.01 |
| 2001-05-21 | 120.82 |
| 2001-05-22 | 122.59 |
| 2001-05-23 | 127.36 |
| 2001-05-24 | 128.24 |
| 2001-05-25 | 127.84 |
| 2001-05-28 | . |
| 2001-05-29 | 128.78 |
| 2001-05-30 | 127.83 |
| 2001-05-31 | 128.53 |
| 2001-06-01 | 126.10 |
| 2001-06-04 | 124.38 |
| 2001-06-05 | 125.18 |
| 2001-06-06 | 125.12 |
| 2001-06-07 | 125.18 |
| 2001-06-08 | 126.33 |
| 2001-06-11 | 126.76 |
| 2001-06-12 | 126.65 |
| 2001-06-13 | 124.50 |
| 2001-06-14 | 121.94 |
| 2001-06-15 | 121.77 |
| 2001-06-18 | 120.07 |
| 2001-06-19 | 120.67 |
| 2001-06-20 | 119.85 |
| 2001-06-21 | 121.34 |
| 2001-06-22 | 121.99 |
| 2001-06-25 | 121.48 |
| 2001-06-26 | 120.25 |
| 2001-06-27 | 121.32 |
| 2001-06-28 | 119.15 |
| 2001-06-29 | 121.11 |
| 2001-07-02 | 120.55 |
| 2001-07-03 | 121.21 |
| 2001-07-04 | . |
| 2001-07-05 | 119.45 |
| 2001-07-06 | 115.49 |
| 2001-07-09 | 114.69 |
| 2001-07-10 | 115.06 |
| 2001-07-11 | 112.58 |
| 2001-07-12 | 112.68 |
| 2001-07-13 | 109.11 |
| 2001-07-16 | 104.57 |
| 2001-07-17 | 102.37 |
| 2001-07-18 | 98.26 |
| 2001-07-19 | 97.57 |
| 2001-07-20 | 97.91 |
| 2001-07-23 | 97.27 |
| 2001-07-24 | 94.09 |
| 2001-07-25 | 93.09 |
| 2001-07-26 | 94.42 |
| 2001-07-27 | 95.49 |
| 2001-07-30 | 95.65 |
| 2001-07-31 | 95.55 |
| 2001-08-01 | 94.74 |
| 2001-08-02 | 96.71 |
| 2001-08-03 | 97.27 |
| 2001-08-06 | 96.57 |
| 2001-08-07 | 95.68 |
| 2001-08-08 | 99.24 |
| 2001-08-09 | 100.85 |
| 2001-08-10 | 101.62 |
| 2001-08-13 | 103.52 |
| 2001-08-14 | 104.18 |
| 2001-08-15 | 104.27 |
| 2001-08-16 | 108.24 |
| 2001-08-17 | 104.49 |
| 2001-08-20 | 104.08 |
| 2001-08-21 | 103.89 |
| 2001-08-22 | 105.05 |
| 2001-08-23 | 103.66 |
| 2001-08-24 | 101.27 |
| 2001-08-27 | 101.75 |
| 2001-08-28 | 101.03 |
| 2001-08-29 | 105.04 |
| 2001-08-30 | 107.77 |
| 2001-08-31 | 104.81 |
| 2001-09-03 | . |
| 2001-09-04 | 103.18 |
| 2001-09-05 | 101.18 |
| 2001-09-06 | 100.07 |
| 2001-09-07 | 100.06 |
| 2001-09-10 | 99.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 85.98 |
| 2001-09-18 | 85.41 |
| 2001-09-19 | 86.02 |
| 2001-09-20 | 84.49 |
| 2001-09-21 | 80.56 |
| 2001-09-24 | 80.88 |
| 2001-09-25 | 76.95 |
| 2001-09-26 | 80.70 |
| 2001-09-27 | 80.88 |
| 2001-09-28 | 85.04 |
| 2001-10-01 | 84.44 |
| 2001-10-02 | 82.29 |
| 2001-10-03 | 81.60 |
| 2001-10-04 | 81.91 |
| 2001-10-05 | 83.80 |
| 2001-10-08 | 83.07 |
| 2001-10-09 | 84.44 |
| 2001-10-10 | 85.04 |
| 2001-10-11 | 88.02 |
| 2001-10-12 | 86.41 |
| 2001-10-15 | 84.97 |
| 2001-10-16 | 85.68 |
| 2001-10-17 | 87.27 |
| 2001-10-18 | 85.36 |
| 2001-10-19 | 86.40 |
| 2001-10-22 | 87.58 |
| 2001-10-23 | 87.77 |
| 2001-10-24 | 87.50 |
| 2001-10-25 | 87.23 |
| 2001-10-26 | 87.67 |
| 2001-10-29 | 85.89 |
| 2001-10-30 | 83.37 |
| 2001-10-31 | 83.11 |
| 2001-11-01 | 83.15 |
| 2001-11-02 | 83.05 |
| 2001-11-05 | 83.17 |
| 2001-11-06 | 84.57 |
| 2001-11-07 | 84.04 |
| 2001-11-08 | 84.38 |
| 2001-11-09 | 85.73 |
| 2001-11-12 | 89.47 |
| 2001-11-13 | 88.70 |
| 2001-11-14 | 89.68 |
| 2001-11-15 | 91.40 |
| 2001-11-16 | 92.01 |
| 2001-11-19 | 96.98 |
| 2001-11-20 | 96.30 |
| 2001-11-21 | 98.45 |
| 2001-11-22 | . |
| 2001-11-23 | 97.46 |
| 2001-11-26 | 98.56 |
| 2001-11-27 | 95.44 |
| 2001-11-28 | 91.45 |
| 2001-11-29 | 91.48 |
| 2001-11-30 | 90.60 |
| 2001-12-03 | 92.23 |
| 2001-12-04 | 94.43 |
| 2001-12-05 | 97.32 |
| 2001-12-06 | 100.99 |
| 2001-12-07 | 102.61 |
| 2001-12-10 | 106.28 |
| 2001-12-11 | 102.33 |
| 2001-12-12 | 106.45 |
| 2001-12-13 | 106.46 |
| 2001-12-14 | 106.04 |
| 2001-12-17 | 104.81 |
| 2001-12-18 | 100.22 |
| 2001-12-19 | 96.73 |
| 2001-12-20 | 99.96 |
| 2001-12-21 | 97.97 |
| 2001-12-24 | 97.67 |
| 2001-12-25 | . |
| 2001-12-26 | 100.26 |
| 2001-12-27 | 99.06 |
| 2001-12-28 | 99.10 |
| 2001-12-31 | 100.84 |
| 2002-01-01 | . |
| 2002-01-02 | 104.88 |
| 2002-01-03 | 103.38 |
| 2002-01-04 | 106.25 |
| 2002-01-07 | 109.61 |
| 2002-01-08 | 109.72 |
| 2002-01-09 | 111.80 |
| 2002-01-10 | 111.06 |
| 2002-01-11 | 110.10 |
| 2002-01-14 | 107.84 |
| 2002-01-15 | 106.83 |
| 2002-01-16 | 105.73 |
| 2002-01-17 | 104.27 |
| 2002-01-18 | 103.83 |
| 2002-01-21 | . |
| 2002-01-22 | 107.85 |
| 2002-01-23 | 108.82 |
| 2002-01-24 | 109.36 |
| 2002-01-25 | 113.74 |
| 2002-01-28 | 119.62 |
| 2002-01-29 | 117.28 |
| 2002-01-30 | 121.50 |
| 2002-01-31 | 125.39 |
| 2002-02-01 | 123.69 |
| 2002-02-04 | 127.27 |
| 2002-02-05 | 124.62 |
| 2002-02-06 | 124.57 |
| 2002-02-07 | 125.02 |
| 2002-02-08 | 125.34 |
| 2002-02-11 | 124.92 |
| 2002-02-12 | 125.17 |
| 2002-02-13 | 125.22 |
| 2002-02-14 | 125.86 |
| 2002-02-15 | 126.64 |
| 2002-02-18 | . |
| 2002-02-19 | 123.52 |
| 2002-02-20 | 121.66 |
| 2002-02-21 | 121.50 |
| 2002-02-22 | 121.44 |
| 2002-02-25 | 122.31 |
| 2002-02-26 | 124.99 |
| 2002-02-27 | 128.13 |
| 2002-02-28 | 126.68 |
| 2002-03-01 | 132.34 |
| 2002-03-04 | 132.30 |
| 2002-03-05 | 132.30 |
| 2002-03-06 | 136.69 |
| 2002-03-07 | 136.11 |
| 2002-03-08 | 134.62 |
| 2002-03-11 | 135.45 |
| 2002-03-12 | 134.79 |
| 2002-03-13 | 135.42 |
| 2002-03-14 | 134.28 |
| 2002-03-15 | 132.81 |
| 2002-03-18 | 132.83 |
| 2002-03-19 | 130.32 |
| 2002-03-20 | 132.33 |
| 2002-03-21 | 133.91 |
| 2002-03-22 | 134.94 |
| 2002-03-25 | 134.72 |
| 2002-03-26 | 136.01 |
| 2002-03-27 | 135.49 |
| 2002-03-28 | 135.82 |
| 2002-03-29 | . |
| 2002-04-01 | 133.87 |
| 2002-04-02 | 135.52 |
| 2002-04-03 | 139.75 |
| 2002-04-04 | 137.67 |
| 2002-04-05 | 137.88 |
| 2002-04-08 | 136.18 |
| 2002-04-09 | 133.78 |
| 2002-04-10 | 130.72 |
| 2002-04-11 | 131.29 |
| 2002-04-12 | 133.49 |
| 2002-04-15 | 133.51 |
| 2002-04-16 | 133.38 |
| 2002-04-17 | 136.34 |
| 2002-04-18 | 136.83 |
| 2002-04-19 | 136.25 |
| 2002-04-22 | 133.92 |
| 2002-04-23 | 133.86 |
| 2002-04-24 | 131.99 |
| 2002-04-25 | 129.94 |
| 2002-04-26 | 131.03 |
| 2002-04-29 | 128.20 |
| 2002-04-30 | 125.92 |
| 2002-05-01 | 125.92 |
| 2002-05-02 | 123.39 |
| 2002-05-03 | 123.20 |
| 2002-05-06 | 119.32 |
| 2002-05-07 | 119.97 |
| 2002-05-08 | 121.96 |
| 2002-05-09 | 123.14 |
| 2002-05-10 | 122.05 |
| 2002-05-13 | 121.56 |
| 2002-05-14 | 121.17 |
| 2002-05-15 | 125.70 |
| 2002-05-16 | 125.84 |
| 2002-05-17 | 126.03 |
| 2002-05-20 | 123.06 |
| 2002-05-21 | 121.66 |
| 2002-05-22 | 125.19 |
| 2002-05-23 | 125.97 |
| 2002-05-24 | 128.36 |
| 2002-05-27 | . |
| 2002-05-28 | 126.06 |
| 2002-05-29 | 125.89 |
| 2002-05-30 | 129.32 |
| 2002-05-31 | 127.06 |
| 2002-06-03 | 127.30 |
| 2002-06-04 | 127.28 |
| 2002-06-05 | 129.26 |
| 2002-06-06 | 130.25 |
| 2002-06-07 | 129.01 |
| 2002-06-10 | 132.01 |
| 2002-06-11 | 131.63 |
| 2002-06-12 | 132.81 |
| 2002-06-13 | 133.33 |
| 2002-06-14 | 132.38 |
| 2002-06-17 | 133.32 |
| 2002-06-18 | 132.48 |
| 2002-06-19 | 129.79 |
| 2002-06-20 | 131.44 |
| 2002-06-21 | 131.68 |
| 2002-06-24 | 132.94 |
| 2002-06-25 | 130.87 |
| 2002-06-26 | 128.09 |
| 2002-06-27 | 125.02 |
| 2002-06-28 | 127.05 |
| 2002-07-01 | 123.88 |
| 2002-07-02 | 125.83 |
| 2002-07-03 | 129.39 |
| 2002-07-04 | . |
| 2002-07-05 | 133.73 |
| 2002-07-08 | 135.25 |
| 2002-07-09 | 136.32 |
| 2002-07-10 | 136.99 |
| 2002-07-11 | 137.65 |
| 2002-07-12 | 143.91 |
| 2002-07-15 | 142.95 |
| 2002-07-16 | 140.15 |
| 2002-07-17 | 139.74 |
| 2002-07-18 | 141.69 |
| 2002-07-19 | 138.42 |
| 2002-07-22 | 136.78 |
| 2002-07-23 | 139.96 |
| 2002-07-24 | 138.77 |
| 2002-07-25 | 140.29 |
| 2002-07-26 | 135.11 |
| 2002-07-29 | 134.16 |
| 2002-07-30 | 136.46 |
| 2002-07-31 | 135.07 |
| 2002-08-01 | 135.46 |
| 2002-08-02 | 134.45 |
| 2002-08-05 | 126.80 |
| 2002-08-06 | 122.52 |
| 2002-08-07 | 125.27 |
| 2002-08-08 | 123.42 |
| 2002-08-09 | 126.73 |
| 2002-08-12 | 126.47 |
| 2002-08-13 | 126.78 |
| 2002-08-14 | 127.47 |
| 2002-08-15 | 127.41 |
| 2002-08-16 | 126.20 |
| 2002-08-19 | 124.98 |
| 2002-08-20 | 126.91 |
| 2002-08-21 | 127.52 |
| 2002-08-22 | 129.18 |
| 2002-08-23 | 130.37 |
| 2002-08-26 | 130.91 |
| 2002-08-27 | 128.97 |
| 2002-08-28 | 128.18 |
| 2002-08-29 | 128.71 |
| 2002-08-30 | 128.72 |
| 2002-09-02 | . |
| 2002-09-03 | 127.36 |
| 2002-09-04 | 127.64 |
| 2002-09-05 | 125.97 |
| 2002-09-06 | 125.65 |
| 2002-09-09 | 127.49 |
| 2002-09-10 | 128.91 |
| 2002-09-11 | 127.52 |
| 2002-09-12 | 126.12 |
| 2002-09-13 | 124.79 |
| 2002-09-16 | 120.26 |
| 2002-09-17 | 124.80 |
| 2002-09-18 | 121.24 |
| 2002-09-19 | 121.01 |
| 2002-09-20 | 117.91 |
| 2002-09-23 | 111.82 |
| 2002-09-24 | 105.76 |
| 2002-09-25 | 104.51 |
| 2002-09-26 | 106.05 |
| 2002-09-27 | 107.48 |
| 2002-09-30 | 107.65 |
| 2002-10-01 | 107.53 |
| 2002-10-02 | 107.90 |
| 2002-10-03 | 106.29 |
| 2002-10-04 | 105.95 |
| 2002-10-07 | 103.37 |
| 2002-10-08 | 104.03 |
| 2002-10-09 | 103.47 |
| 2002-10-10 | 102.54 |
| 2002-10-11 | 101.52 |
| 2002-10-14 | 105.04 |
| 2002-10-15 | 109.69 |
| 2002-10-16 | 109.63 |
| 2002-10-17 | 111.94 |
| 2002-10-18 | 115.46 |
| 2002-10-21 | 113.87 |
| 2002-10-22 | 113.25 |
| 2002-10-23 | 117.85 |
| 2002-10-24 | 115.58 |
| 2002-10-25 | 115.37 |
| 2002-10-28 | 116.47 |
| 2002-10-29 | 116.97 |
| 2002-10-30 | 116.73 |
| 2002-10-31 | 120.75 |
| 2002-11-01 | 116.23 |
| 2002-11-04 | 119.46 |
| 2002-11-05 | 118.37 |
| 2002-11-06 | 121.09 |
| 2002-11-07 | 122.37 |
| 2002-11-08 | 124.24 |
| 2002-11-11 | 122.68 |
| 2002-11-12 | 126.59 |
| 2002-11-13 | 127.58 |
| 2002-11-14 | 128.14 |
| 2002-11-15 | 133.22 |
| 2002-11-18 | 132.07 |
| 2002-11-19 | 132.21 |
| 2002-11-20 | 131.41 |
| 2002-11-21 | 128.85 |
| 2002-11-22 | 132.33 |
| 2002-11-25 | 132.08 |
| 2002-11-26 | 134.23 |
| 2002-11-27 | 134.01 |
| 2002-11-28 | . |
| 2002-11-29 | 131.68 |
| 2002-12-02 | 133.50 |
| 2002-12-03 | 135.40 |
| 2002-12-04 | 135.36 |
| 2002-12-05 | 136.79 |
| 2002-12-06 | 137.50 |
| 2002-12-09 | 140.93 |
| 2002-12-10 | 138.22 |
| 2002-12-11 | 135.14 |
| 2002-12-12 | 136.64 |
| 2002-12-13 | 134.40 |
| 2002-12-16 | 134.95 |
| 2002-12-17 | 134.19 |
| 2002-12-18 | 133.62 |
| 2002-12-19 | 136.62 |
| 2002-12-20 | 136.91 |
| 2002-12-23 | 139.27 |
| 2002-12-24 | 137.78 |
| 2002-12-25 | . |
| 2002-12-26 | 136.49 |
| 2002-12-27 | 137.67 |
| 2002-12-30 | 136.50 |
| 2002-12-31 | 135.18 |
| 2003-01-01 | . |
| 2003-01-02 | 136.07 |
| 2003-01-03 | 139.69 |
| 2003-01-06 | 142.69 |
| 2003-01-07 | 142.81 |
| 2003-01-08 | 149.21 |
| 2003-01-09 | 150.46 |
| 2003-01-10 | 152.49 |
| 2003-01-13 | 152.43 |
| 2003-01-14 | 151.46 |
| 2003-01-15 | 151.23 |
| 2003-01-16 | 147.62 |
| 2003-01-17 | 148.29 |
| 2003-01-20 | . |
| 2003-01-21 | 148.41 |
| 2003-01-22 | 151.60 |
| 2003-01-23 | 152.02 |
| 2003-01-24 | 149.16 |
| 2003-01-27 | 143.74 |
| 2003-01-28 | 143.64 |
| 2003-01-29 | 143.27 |
| 2003-01-30 | 143.41 |
| 2003-01-31 | 144.15 |
| 2003-02-03 | 144.96 |
| 2003-02-04 | 145.13 |
| 2003-02-05 | 145.93 |
| 2003-02-06 | 143.14 |
| 2003-02-07 | 140.25 |
| 2003-02-10 | 139.55 |
| 2003-02-11 | 138.36 |
| 2003-02-12 | 141.10 |
| 2003-02-13 | 138.20 |
| 2003-02-14 | 136.54 |
| 2003-02-17 | . |
| 2003-02-18 | 136.15 |
| 2003-02-19 | 134.57 |
| 2003-02-20 | 133.31 |
| 2003-02-21 | 135.15 |
| 2003-02-24 | 138.68 |
| 2003-02-25 | 134.13 |
| 2003-02-26 | 134.64 |
| 2003-02-27 | 136.41 |
| 2003-02-28 | 135.13 |
| 2003-03-03 | 137.96 |
| 2003-03-04 | 137.34 |
| 2003-03-05 | 135.22 |
| 2003-03-06 | 134.56 |
| 2003-03-07 | 132.58 |
| 2003-03-10 | 130.22 |
| 2003-03-11 | 127.45 |
| 2003-03-12 | 127.04 |
| 2003-03-13 | 128.20 |
| 2003-03-14 | 133.40 |
| 2003-03-17 | 132.71 |
| 2003-03-18 | 136.94 |
| 2003-03-19 | 135.50 |
| 2003-03-20 | 138.95 |
| 2003-03-21 | 139.33 |
| 2003-03-24 | 137.23 |
| 2003-03-25 | 137.85 |
| 2003-03-26 | 137.28 |
| 2003-03-27 | 138.07 |
| 2003-03-28 | 138.61 |
| 2003-03-31 | 134.36 |
| 2003-04-01 | 134.40 |
| 2003-04-02 | 133.72 |
| 2003-04-03 | 134.31 |
| 2003-04-04 | 139.24 |
| 2003-04-07 | 142.22 |
| 2003-04-08 | 141.22 |
| 2003-04-09 | 140.10 |
| 2003-04-10 | 140.85 |
| 2003-04-11 | 140.47 |
| 2003-04-14 | 139.17 |
| 2003-04-15 | 138.10 |
| 2003-04-16 | 139.70 |
| 2003-04-17 | 140.02 |
| 2003-04-18 | . |
| 2003-04-21 | 139.18 |
| 2003-04-22 | 137.25 |
| 2003-04-23 | 135.77 |
| 2003-04-24 | 129.86 |
| 2003-04-25 | 125.93 |
| 2003-04-28 | 126.00 |
| 2003-04-29 | 130.67 |
| 2003-04-30 | 129.19 |
| 2003-05-01 | 129.23 |
| 2003-05-02 | 129.57 |
| 2003-05-05 | 129.45 |
| 2003-05-06 | 130.66 |
| 2003-05-07 | 132.67 |
| 2003-05-08 | 130.78 |
| 2003-05-09 | 134.18 |
| 2003-05-12 | 134.63 |
| 2003-05-13 | 135.63 |
| 2003-05-14 | 135.74 |
| 2003-05-15 | 136.36 |
| 2003-05-16 | 135.80 |
| 2003-05-19 | 135.31 |
| 2003-05-20 | 136.54 |
| 2003-05-21 | 137.56 |
| 2003-05-22 | 140.37 |
| 2003-05-23 | 141.91 |
| 2003-05-26 | . |
| 2003-05-27 | 145.97 |
| 2003-05-28 | 147.73 |
| 2003-05-29 | 149.02 |
| 2003-05-30 | 146.10 |
| 2003-06-02 | 147.56 |
| 2003-06-03 | 146.30 |
| 2003-06-04 | 147.48 |
| 2003-06-05 | 150.85 |
| 2003-06-06 | 150.41 |
| 2003-06-09 | 150.78 |
| 2003-06-10 | 149.32 |
| 2003-06-11 | 150.32 |
| 2003-06-12 | 154.30 |
| 2003-06-13 | 154.88 |
| 2003-06-16 | 154.77 |
| 2003-06-17 | 159.03 |
| 2003-06-18 | 159.96 |
| 2003-06-19 | 161.17 |
| 2003-06-20 | 160.82 |
| 2003-06-23 | 158.71 |
| 2003-06-24 | 159.71 |
| 2003-06-25 | 160.77 |
| 2003-06-26 | 160.15 |
| 2003-06-27 | 161.02 |
| 2003-06-30 | 160.39 |
| 2003-07-01 | 162.92 |
| 2003-07-02 | 165.35 |
| 2003-07-03 | 166.96 |
| 2003-07-04 | . |
| 2003-07-07 | 167.79 |
| 2003-07-08 | 167.55 |
| 2003-07-09 | 167.24 |
| 2003-07-10 | 167.85 |
| 2003-07-11 | 165.44 |
| 2003-07-14 | 167.90 |
| 2003-07-15 | 167.92 |
| 2003-07-16 | 169.67 |
| 2003-07-17 | 167.27 |
| 2003-07-18 | 166.38 |
| 2003-07-21 | 165.49 |
| 2003-07-22 | 166.53 |
| 2003-07-23 | 167.05 |
| 2003-07-24 | 169.64 |
| 2003-07-25 | 170.51 |
| 2003-07-28 | 173.07 |
| 2003-07-29 | 171.71 |
| 2003-07-30 | 171.75 |
| 2003-07-31 | 173.42 |
| 2003-08-01 | 174.45 |
| 2003-08-04 | 174.15 |
| 2003-08-05 | 171.78 |
| 2003-08-06 | 172.88 |
| 2003-08-07 | 174.23 |
| 2003-08-08 | 174.39 |
| 2003-08-11 | 176.08 |
| 2003-08-12 | 176.74 |
| 2003-08-13 | 183.86 |
| 2003-08-14 | 186.58 |
| 2003-08-15 | 188.83 |
| 2003-08-18 | 190.47 |
| 2003-08-19 | 188.65 |
| 2003-08-20 | 188.31 |
| 2003-08-21 | 192.12 |
| 2003-08-22 | 192.73 |
| 2003-08-25 | 191.04 |
| 2003-08-26 | 192.88 |
| 2003-08-27 | 190.01 |
| 2003-08-28 | 188.27 |
| 2003-08-29 | 190.85 |
| 2003-09-01 | . |
| 2003-09-02 | 197.61 |
| 2003-09-03 | 197.13 |
| 2003-09-04 | 195.50 |
| 2003-09-05 | 197.47 |
| 2003-09-08 | 199.79 |
| 2003-09-09 | 196.88 |
| 2003-09-10 | 193.91 |
| 2003-09-11 | 193.41 |
| 2003-09-12 | 193.15 |
| 2003-09-15 | 189.39 |
| 2003-09-16 | 192.84 |
| 2003-09-17 | 191.29 |
| 2003-09-18 | 189.60 |
| 2003-09-19 | 191.39 |
| 2003-09-22 | 190.00 |
| 2003-09-23 | 192.87 |
| 2003-09-24 | 195.55 |
| 2003-09-25 | 194.70 |
| 2003-09-26 | 195.48 |
| 2003-09-29 | 195.30 |
| 2003-09-30 | 195.76 |
| 2003-10-01 | 192.13 |
| 2003-10-02 | 194.68 |
| 2003-10-03 | 196.34 |
| 2003-10-06 | 200.53 |
| 2003-10-07 | 201.82 |
| 2003-10-08 | 201.43 |
| 2003-10-09 | 204.24 |
| 2003-10-10 | 205.89 |
| 2003-10-13 | 210.03 |
| 2003-10-14 | 208.40 |
| 2003-10-15 | 210.81 |
| 2003-10-16 | 213.94 |
| 2003-10-17 | 212.91 |
| 2003-10-20 | 214.22 |
| 2003-10-21 | 213.58 |
| 2003-10-22 | 212.93 |
| 2003-10-23 | 208.89 |
| 2003-10-24 | 209.38 |
| 2003-10-27 | 210.35 |
| 2003-10-28 | 215.11 |
| 2003-10-29 | 218.04 |
| 2003-10-30 | 219.86 |
| 2003-10-31 | 223.84 |
| 2003-11-03 | 230.34 |
| 2003-11-04 | 227.89 |
| 2003-11-05 | 230.02 |
| 2003-11-06 | 226.56 |
| 2003-11-07 | 226.10 |
| 2003-11-10 | 225.66 |
| 2003-11-11 | 224.27 |
| 2003-11-12 | 226.86 |
| 2003-11-13 | 226.12 |
| 2003-11-14 | 224.60 |
| 2003-11-17 | 221.93 |
| 2003-11-18 | 221.13 |
| 2003-11-19 | 218.53 |
| 2003-11-20 | 215.49 |
| 2003-11-21 | 215.52 |
| 2003-11-24 | 212.30 |
| 2003-11-25 | 213.71 |
| 2003-11-26 | 215.46 |
| 2003-11-27 | . |
| 2003-11-28 | 217.82 |
| 2003-12-01 | 222.36 |
| 2003-12-02 | 223.73 |
| 2003-12-03 | 224.42 |
| 2003-12-04 | 227.67 |
| 2003-12-05 | 226.98 |
| 2003-12-08 | 225.59 |
| 2003-12-09 | 227.58 |
| 2003-12-10 | 229.62 |
| 2003-12-11 | 230.35 |
| 2003-12-12 | 232.00 |
| 2003-12-15 | 234.58 |
| 2003-12-16 | 235.52 |
| 2003-12-17 | 233.87 |
| 2003-12-18 | 235.72 |
| 2003-12-19 | 236.39 |
| 2003-12-22 | 238.75 |
| 2003-12-23 | 238.75 |
| 2003-12-24 | 236.84 |
| 2003-12-25 | . |
| 2003-12-26 | 233.64 |
| 2003-12-29 | 232.98 |
| 2003-12-30 | 237.32 |
| 2003-12-31 | 243.07 |
| 2004-01-01 | . |
| 2004-01-02 | 246.76 |
| 2004-01-05 | 250.30 |
| 2004-01-06 | 247.90 |
| 2004-01-07 | 249.17 |
| 2004-01-08 | 251.62 |
| 2004-01-09 | 249.86 |
| 2004-01-12 | 247.89 |
| 2004-01-13 | 248.32 |
| 2004-01-14 | 251.32 |
| 2004-01-15 | 247.36 |
| 2004-01-16 | 246.89 |
| 2004-01-19 | . |
| 2004-01-20 | 247.03 |
| 2004-01-21 | 244.04 |
| 2004-01-22 | 241.04 |
| 2004-01-23 | 242.71 |
| 2004-01-26 | 242.44 |
| 2004-01-27 | 248.70 |
| 2004-01-28 | 245.62 |
| 2004-01-29 | 242.00 |
| 2004-01-30 | 237.53 |
| 2004-02-02 | 236.39 |
| 2004-02-03 | 236.06 |
| 2004-02-04 | 236.89 |
| 2004-02-05 | 237.30 |
| 2004-02-06 | 239.74 |
| 2004-02-09 | 244.16 |
| 2004-02-10 | 245.45 |
| 2004-02-11 | 244.95 |
| 2004-02-12 | 246.06 |
| 2004-02-13 | 248.10 |
| 2004-02-16 | . |
| 2004-02-17 | 249.22 |
| 2004-02-18 | 246.02 |
| 2004-02-19 | 243.14 |
| 2004-02-20 | 242.88 |
| 2004-02-23 | 236.57 |
| 2004-02-24 | 234.10 |
| 2004-02-25 | 234.32 |
| 2004-02-26 | 234.01 |
| 2004-02-27 | 235.43 |
| 2004-03-01 | 239.58 |
| 2004-03-02 | 242.14 |
| 2004-03-03 | 240.74 |
| 2004-03-04 | 243.78 |
| 2004-03-05 | 242.17 |
| 2004-03-08 | 242.39 |
| 2004-03-09 | 242.14 |
| 2004-03-10 | 237.19 |
| 2004-03-11 | 236.86 |
| 2004-03-12 | 233.16 |
| 2004-03-15 | 229.94 |
| 2004-03-16 | 228.85 |
| 2004-03-17 | 231.39 |
| 2004-03-18 | 231.31 |
| 2004-03-19 | 232.31 |
| 2004-03-22 | 221.62 |
| 2004-03-23 | 218.84 |
| 2004-03-24 | 220.27 |
| 2004-03-25 | 219.81 |
| 2004-03-26 | 220.55 |
| 2004-03-29 | 228.92 |
| 2004-03-30 | 229.63 |
| 2004-03-31 | 232.47 |
| 2004-04-01 | 236.12 |
| 2004-04-02 | 238.74 |
| 2004-04-05 | 242.58 |
| 2004-04-06 | 242.63 |
| 2004-04-07 | 244.68 |
| 2004-04-08 | 245.88 |
| 2004-04-09 | . |
| 2004-04-12 | 244.82 |
| 2004-04-13 | 245.94 |
| 2004-04-14 | 245.27 |
| 2004-04-15 | 243.13 |
| 2004-04-16 | 243.20 |
| 2004-04-19 | 242.19 |
| 2004-04-20 | 241.87 |
| 2004-04-21 | 241.23 |
| 2004-04-22 | 239.97 |
| 2004-04-23 | 240.76 |
| 2004-04-26 | 238.85 |
| 2004-04-27 | 234.32 |
| 2004-04-28 | 232.64 |
| 2004-04-29 | 224.04 |
| 2004-04-30 | 214.38 |
| 2004-05-03 | 211.80 |
| 2004-05-04 | 215.79 |
| 2004-05-05 | 211.09 |
| 2004-05-06 | 212.38 |
| 2004-05-07 | 213.48 |
| 2004-05-10 | 200.69 |
| 2004-05-11 | 199.41 |
| 2004-05-12 | 202.39 |
| 2004-05-13 | 203.44 |
| 2004-05-14 | 196.72 |
| 2004-05-17 | 178.68 |
| 2004-05-18 | 184.28 |
| 2004-05-19 | 196.69 |
| 2004-05-20 | 194.26 |
| 2004-05-21 | 197.80 |
| 2004-05-24 | 198.53 |
| 2004-05-25 | 200.41 |
| 2004-05-26 | 200.94 |
| 2004-05-27 | 200.04 |
| 2004-05-28 | 202.42 |
| 2004-05-31 | . |
| 2004-06-01 | 201.01 |
| 2004-06-02 | 201.40 |
| 2004-06-03 | 196.45 |
| 2004-06-04 | 198.86 |
| 2004-06-07 | 204.61 |
| 2004-06-08 | 206.91 |
| 2004-06-09 | 206.51 |
| 2004-06-10 | 205.44 |
| 2004-06-11 | . |
| 2004-06-14 | 197.77 |
| 2004-06-15 | 200.49 |
| 2004-06-16 | 200.12 |
| 2004-06-17 | 202.13 |
| 2004-06-18 | 198.98 |
| 2004-06-21 | 199.34 |
| 2004-06-22 | 198.46 |
| 2004-06-23 | 200.90 |
| 2004-06-24 | 204.54 |
| 2004-06-25 | 207.07 |
| 2004-06-28 | 207.47 |
| 2004-06-29 | 208.81 |
| 2004-06-30 | 210.37 |
| 2004-07-01 | 214.10 |
| 2004-07-02 | 213.13 |
| 2004-07-05 | . |
| 2004-07-06 | 213.26 |
| 2004-07-07 | 215.51 |
| 2004-07-08 | 213.81 |
| 2004-07-09 | 214.67 |
| 2004-07-12 | 214.72 |
| 2004-07-13 | 214.67 |
| 2004-07-14 | 210.64 |
| 2004-07-15 | 209.25 |
| 2004-07-16 | 210.82 |
| 2004-07-19 | 213.05 |
| 2004-07-20 | 211.94 |
| 2004-07-21 | 214.44 |
| 2004-07-22 | 216.30 |
| 2004-07-23 | 216.89 |
| 2004-07-26 | 218.14 |
| 2004-07-27 | 214.54 |
| 2004-07-28 | 213.58 |
| 2004-07-29 | 214.10 |
| 2004-07-30 | 217.98 |
| 2004-08-02 | 217.69 |
| 2004-08-03 | 216.83 |
| 2004-08-04 | 216.88 |
| 2004-08-05 | 218.71 |
| 2004-08-06 | 215.29 |
| 2004-08-09 | 215.99 |
| 2004-08-10 | 217.64 |
| 2004-08-11 | 213.31 |
| 2004-08-12 | 214.43 |
| 2004-08-13 | 215.60 |
| 2004-08-16 | 214.80 |
| 2004-08-17 | 215.12 |
| 2004-08-18 | 219.10 |
| 2004-08-19 | 222.37 |
| 2004-08-20 | 220.49 |
| 2004-08-23 | 221.29 |
| 2004-08-24 | 221.38 |
| 2004-08-25 | 222.21 |
| 2004-08-26 | 224.02 |
| 2004-08-27 | 223.50 |
| 2004-08-30 | 225.62 |
| 2004-08-31 | 227.85 |
| 2004-09-01 | 229.59 |
| 2004-09-02 | 230.03 |
| 2004-09-03 | 231.46 |
| 2004-09-06 | . |
| 2004-09-07 | 235.65 |
| 2004-09-08 | 235.11 |
| 2004-09-09 | 234.71 |
| 2004-09-10 | 235.99 |
| 2004-09-13 | 239.22 |
| 2004-09-14 | 238.25 |
| 2004-09-15 | 235.34 |
| 2004-09-16 | 238.47 |
| 2004-09-17 | 237.33 |
| 2004-09-20 | 241.64 |
| 2004-09-21 | 244.52 |
| 2004-09-22 | 243.26 |
| 2004-09-23 | 242.10 |
| 2004-09-24 | 240.24 |
| 2004-09-27 | 238.97 |
| 2004-09-28 | 237.96 |
| 2004-09-29 | 239.89 |
| 2004-09-30 | 242.92 |
| 2004-10-01 | 252.48 |
| 2004-10-04 | 257.50 |
| 2004-10-05 | 254.23 |
| 2004-10-06 | 253.39 |
| 2004-10-07 | 257.22 |
| 2004-10-08 | 258.92 |
| 2004-10-11 | 258.18 |
| 2004-10-12 | 252.87 |
| 2004-10-13 | 252.59 |
| 2004-10-14 | 246.09 |
| 2004-10-15 | 246.90 |
| 2004-10-18 | 247.28 |
| 2004-10-19 | 247.74 |
| 2004-10-20 | 243.28 |
| 2004-10-21 | 241.44 |
| 2004-10-22 | 240.33 |
| 2004-10-25 | 239.42 |
| 2004-10-26 | 240.43 |
| 2004-10-27 | 241.50 |
| 2004-10-28 | 244.15 |
| 2004-10-29 | 241.93 |
| 2004-11-01 | 239.27 |
| 2004-11-02 | 242.98 |
| 2004-11-03 | 246.10 |
| 2004-11-04 | 246.18 |
| 2004-11-05 | 249.96 |
| 2004-11-08 | 251.51 |
| 2004-11-09 | 251.14 |
| 2004-11-10 | 250.47 |
| 2004-11-11 | 250.34 |
| 2004-11-12 | 251.83 |
| 2004-11-15 | 253.88 |
| 2004-11-16 | 253.21 |
| 2004-11-17 | 256.60 |
| 2004-11-18 | 255.98 |
| 2004-11-19 | 253.95 |
| 2004-11-22 | 250.78 |
| 2004-11-23 | 250.14 |
| 2004-11-24 | 251.22 |
| 2004-11-25 | . |
| 2004-11-26 | 248.68 |
| 2004-11-29 | 251.35 |
| 2004-11-30 | 255.38 |
| 2004-12-01 | 255.08 |
| 2004-12-02 | 261.55 |
| 2004-12-03 | 262.18 |
| 2004-12-06 | 263.05 |
| 2004-12-07 | 259.85 |
| 2004-12-08 | 257.24 |
| 2004-12-09 | 257.26 |
| 2004-12-10 | 253.14 |
| 2004-12-13 | 253.85 |
| 2004-12-14 | 255.16 |
| 2004-12-15 | 256.82 |
| 2004-12-16 | 256.04 |
| 2004-12-17 | 254.49 |
| 2004-12-20 | 255.85 |
| 2004-12-21 | 255.70 |
| 2004-12-22 | 256.88 |
| 2004-12-23 | 259.26 |
| 2004-12-24 | . |
| 2004-12-27 | 260.69 |
| 2004-12-28 | 263.46 |
| 2004-12-29 | 266.40 |
| 2004-12-30 | 268.08 |
| 2004-12-31 | 270.73 |
| 2005-01-03 | 271.85 |
| 2005-01-04 | 266.75 |
| 2005-01-05 | 263.60 |
| 2005-01-06 | 260.46 |
| 2005-01-07 | 262.45 |
| 2005-01-10 | 260.29 |
| 2005-01-11 | 262.99 |
| 2005-01-12 | 262.67 |
| 2005-01-13 | 265.36 |
| 2005-01-14 | 265.18 |
| 2005-01-17 | . |
| 2005-01-18 | 265.28 |
| 2005-01-19 | 265.65 |
| 2005-01-20 | 264.78 |
| 2005-01-21 | 262.57 |
| 2005-01-24 | 261.95 |
| 2005-01-25 | 262.98 |
| 2005-01-26 | 261.73 |
| 2005-01-27 | 263.57 |
#2005-01-28| 265.56
#2005-01-31| 267.61
#2005-02-01| 270.23
#2005-02-02| 269.31
#2005-02-03| 271.06
#2005-02-04| 271.42
#2005-02-07| 271.98
#2005-02-08| 271.11
#2005-02-09| 271.30
#2005-02-10| 271.89
#2005-02-11| 273.04
#2005-02-14| 274.18
#2005-02-15| 274.95
#2005-02-16| 274.29
#2005-02-17| 273.46
#2005-02-18| 275.57
#2005-02-21| .
#2005-02-22| 279.21
#2005-02-23| 280.65
#2005-02-24| 282.74
#2005-02-25| 283.95
#2005-02-28| 287.23
#2005-03-01| 293.32
#2005-03-02| 292.48
#2005-03-03| 292.34
#2005-03-04| 296.00
#2005-03-07| 299.20
#2005-03-08| 297.21
#2005-03-09| 299.97
#2005-03-10| 300.42
#2005-03-11| 300.17
#2005-03-14| 295.81
#2005-03-15| 290.57
#2005-03-16| 290.16
#2005-03-17| 286.85
#2005-03-18| 289.30
#2005-03-21| 287.78
#2005-03-22| 283.51
#2005-03-23| 280.41
#2005-03-24| 279.44
#2005-03-25| .
#2005-03-28| 280.25
#2005-03-29| 274.86
#2005-03-30| 275.54
#2005-03-31| 277.91
#2005-04-01| 281.41
#2005-04-04| 279.77
#2005-04-05| 278.52
#2005-04-06| 280.58
#2005-04-07| 278.42
#2005-04-08| 277.09
#2005-04-11| 276.32
#2005-04-12| 276.39
#2005-04-13| 276.97
#2005-04-14| 273.60
#2005-04-15| 267.88
#2005-04-18| 262.30
#2005-04-19| 264.91
#2005-04-20| 266.66
#2005-04-21| 268.20
#2005-04-22| 270.31
#2005-04-25| 270.64
#2005-04-26| 270.23
#2005-04-27| 269.28
#2005-04-28| 271.12
#2005-04-29| 270.87
#2005-05-02| 271.73
#2005-05-03| 273.52
#2005-05-04| 276.91
#2005-05-05| 279.67
#2005-05-06| 280.87
#2005-05-09| 279.86
#2005-05-10| 278.20
#2005-05-11| 277.13
#2005-05-12| 276.31
#2005-05-13| 274.50
#2005-05-16| 269.96
#2005-05-17| 264.93
#2005-05-18| 265.09
#2005-05-19| 266.88
#2005-05-20| 267.01
#2005-05-23| 265.96
#2005-05-24| 266.48
#2005-05-25| 264.24
#2005-05-26| 264.69
#2005-05-27| 264.88
#2005-05-30| .
#2005-05-31| 266.18
#2005-06-01| 264.97
#2005-06-02| 267.00
#2005-06-03| 271.72
#2005-06-06| 272.80
#2005-06-07| 270.50
#2005-06-08| 272.09
#2005-06-09| 271.20
#2005-06-10| 274.17
#2005-06-13| 274.65
#2005-06-14| 278.60
#2005-06-15| 279.13
#2005-06-16| 281.57
#2005-06-17| 282.79
#2005-06-20| 287.26
#2005-06-21| 289.79
#2005-06-22| 295.79
#2005-06-23| 293.19
#2005-06-24| 292.81
#2005-06-27| 291.24
#2005-06-28| 289.77
#2005-06-29| 289.04
#2005-06-30| 289.92
#2005-07-01| 288.84
#2005-07-04| .
#2005-07-05| 283.53
#2005-07-06| 283.76
#2005-07-07| 278.78
#2005-07-08| 277.99
#2005-07-11| 282.22
#2005-07-12| 286.44
#2005-07-13| 287.34
#2005-07-14| 289.00
#2005-07-15| 291.27
#2005-07-18| 291.15
#2005-07-19| 291.79
#2005-07-20| 294.25
#2005-07-21| 293.72
#2005-07-22| 297.16
#2005-07-25| 296.25
#2005-07-26| 294.85
#2005-07-27| 294.95
#2005-07-28| 295.83
#2005-07-29| 294.28
#2005-08-01| 294.84
#2005-08-02| 301.90
#2005-08-03| 301.59
#2005-08-04| 303.50
#2005-08-05| 302.56
#2005-08-08| 298.22
#2005-08-09| 298.60
#2005-08-10| 300.07
#2005-08-11| 300.72
#2005-08-12| 301.92
#2005-08-15| 299.09
#2005-08-16| 297.26
#2005-08-17| 298.92
#2005-08-18| 295.78
#2005-08-19| 293.83
#2005-08-22| 296.99
#2005-08-23| 295.32
#2005-08-24| 294.59
#2005-08-25| 295.11
#2005-08-26| 296.68
#2005-08-29| 294.71
#2005-08-30| 295.25
#2005-08-31| 294.96
#2005-09-01| 296.84
#2005-09-02| 301.17
#2005-09-05| .
#2005-09-06| 301.23
#2005-09-07| 301.56
#2005-09-08| 301.66
#2005-09-09| 301.47
#2005-09-12| 303.94
#2005-09-13| 303.34
#2005-09-14| 303.00
#2005-09-15| 304.58
#2005-09-16| 302.52
#2005-09-19| 301.29
#2005-09-20| 303.86
#2005-09-21| 303.41
#2005-09-22| 300.65
#2005-09-23| 299.25
#2005-09-26| 301.74
#2005-09-27| 301.54
#2005-09-28| 300.72
#2005-09-29| 303.10
#2005-09-30| 303.98
#2005-10-03| 303.91
#2005-10-04| 306.15
#2005-10-05| 304.98
#2005-10-06| 302.67
#2005-10-07| 302.30
#2005-10-10| 302.13
#2005-10-11| 303.84
#2005-10-12| 302.44
#2005-10-13| 299.17
#2005-10-14| 297.62
#2005-10-17| 296.94
#2005-10-18| 294.28
#2005-10-19| 289.66
#2005-10-20| 289.10
#2005-10-21| 291.37
#2005-10-24| 287.97
#2005-10-25| 288.46
#2005-10-26| 291.70
#2005-10-27| 291.52
#2005-10-28| 292.73
#2005-10-31| 296.28
#2005-11-01| 297.42
#2005-11-02| 301.15
#2005-11-03| 300.44
#2005-11-04| 300.61
#2005-11-07| 300.24
#2005-11-08| 300.07
#2005-11-09| 303.00
#2005-11-10| 302.72
#2005-11-11| 305.28
#2005-11-14| 304.33
#2005-11-15| 304.20
#2005-11-16| 304.41
#2005-11-17| 305.45
#2005-11-18| 304.95
#2005-11-21| 304.41
#2005-11-22| 302.35
#2005-11-23| 306.28
#2005-11-24| .
#2005-11-25| 307.05
#2005-11-28| 308.79
#2005-11-29| 308.61
#2005-11-30| 308.00
#2005-12-01| 309.04
#2005-12-02| 307.08
#2005-12-05| 307.41
#2005-12-06| 307.41
#2005-12-07| 309.08
#2005-12-08| 308.85
#2005-12-09| 310.45
#2005-12-12| 312.14
#2005-12-13| 313.88
#2005-12-14| 313.06
#2005-12-15| 312.85
#2005-12-16| 314.45
#2005-12-19| 317.38
#2005-12-20| 318.09
#2005-12-21| 319.31
#2005-12-22| 318.40
#2005-12-23| 319.53
#2005-12-26| .
#2005-12-27| 324.06
#2005-12-28| 325.69
#2005-12-29| 330.50
#2005-12-30| 330.53
#2006-01-02| .
#2006-01-03| 338.57
#2006-01-04| 344.49
#2006-01-05| 347.16
#2006-01-06| 347.66
#2006-01-09| 346.80
#2006-01-10| 343.27
#2006-01-11| 347.91
#2006-01-12| 350.09
#2006-01-13| 349.99
#2006-01-16| .
#2006-01-17| 352.80
#2006-01-18| 347.50
#2006-01-19| 351.10
#2006-01-20| 348.13
#2006-01-23| 348.34
#2006-01-24| 347.38
#2006-01-25| 352.53
#2006-01-26| 353.89
#2006-01-27| 355.33
#2006-01-30| 356.15
#2006-01-31| 357.18
#2006-02-01| 355.01
#2006-02-02| 352.61
#2006-02-03| 351.15
#2006-02-06| 356.80
#2006-02-07| 357.20
#2006-02-08| 351.84
#2006-02-09| 351.50
#2006-02-10| 351.85
#2006-02-13| 348.01
#2006-02-14| 349.54
#2006-02-15| 347.56
#2006-02-16| 347.81
#2006-02-17| 347.00
#2006-02-20| .
#2006-02-21| 344.50
#2006-02-22| 343.33
#2006-02-23| 343.97
#2006-02-24| 347.27
#2006-02-27| 346.04
#2006-02-28| 346.38
#2006-03-01| 347.92
#2006-03-02| 348.77
#2006-03-03| 346.78
#2006-03-06| 348.91
#2006-03-07| 345.03
#2006-03-08| 341.41
#2006-03-09| 343.93
#2006-03-10| 345.60
#2006-03-13| 346.86
#2006-03-14| 347.70
#2006-03-15| 349.29
#2006-03-16| 354.18
#2006-03-17| 356.96
#2006-03-20| 355.20
#2006-03-21| 353.24
#2006-03-22| 350.19
#2006-03-23| 349.84
#2006-03-24| 350.96
#2006-03-27| 352.79
#2006-03-28| 350.28
#2006-03-29| 351.23
#2006-03-30| 354.68
#2006-03-31| 356.22
#2006-04-03| 362.06
#2006-04-04| 364.54
#2006-04-05| 365.41
#2006-04-06| 368.22
#2006-04-07| 366.21
#2006-04-10| 364.09
#2006-04-11| 363.53
#2006-04-12| 361.55
#2006-04-13| 364.70
#2006-04-14| .
#2006-04-17| 369.44
#2006-04-18| 374.67
#2006-04-19| 378.15
#2006-04-20| 387.11
#2006-04-21| 382.64
#2006-04-24| 384.64
#2006-04-25| 381.25
#2006-04-26| 385.67
#2006-04-27| 389.30
#2006-04-28| 389.30
#2006-05-01| 391.95
#2006-05-02| 393.12
#2006-05-03| 394.74
#2006-05-04| 398.81
#2006-05-05| 403.47
#2006-05-08| 413.02
#2006-05-09| 411.56
#2006-05-10| 413.77
#2006-05-11| 405.70
#2006-05-12| 400.06
#2006-05-15| 386.84
#2006-05-16| 388.08
#2006-05-17| 395.50
#2006-05-18| 380.14
#2006-05-19| 376.26
#2006-05-22| 363.48
#2006-05-23| 368.21
#2006-05-24| 362.25
#2006-05-25| 359.94
#2006-05-26| 365.22
#2006-05-29| .
#2006-05-30| 360.14
#2006-05-31| 359.38
#2006-06-01| 355.81
#2006-06-02| 364.06
#2006-06-05| 357.25
#2006-06-06| 355.99
#2006-06-07| 349.06
#2006-06-08| 333.70
#2006-06-09| 345.74
#2006-06-12| 341.52
#2006-06-13| 332.11
#2006-06-14| 332.21
#2006-06-15| 338.34
#2006-06-16| 347.67
#2006-06-19| 351.18
#2006-06-20| 343.75
#2006-06-21| 350.76
#2006-06-22| 353.36
#2006-06-23| 355.36
#2006-06-26| 351.34
#2006-06-27| 354.32
#2006-06-28| 357.12
#2006-06-29| 360.65
#2006-06-30| 370.84
#2006-07-03| 372.92
#2006-07-04| .
#2006-07-05| 375.56
#2006-07-06| 373.88
#2006-07-07| 370.18
#2006-07-10| 371.18
#2006-07-11| 370.86
#2006-07-12| 375.54
#2006-07-13| 370.75
#2006-07-14| 365.88
#2006-07-17| 356.20
#2006-07-18| 354.56
#2006-07-19| 351.20
#2006-07-20| 357.45
#2006-07-21| 354.27
#2006-07-24| 354.86
#2006-07-25| 358.89
#2006-07-26| 361.85
#2006-07-27| 364.79
#2006-07-28| 362.74
#2006-07-31| 361.97
#2006-08-01| 361.75
#2006-08-02| 363.75
#2006-08-03| 362.74
#2006-08-04| 360.19
#2006-08-07| 357.51
#2006-08-08| 363.89
#2006-08-09| 369.64
#2006-08-10| 369.88
#2006-08-11| 373.14
#2006-08-14| 373.74
#2006-08-15| 374.04
#2006-08-16| 378.08
#2006-08-17| 379.92
#2006-08-18| 379.06
#2006-08-21| 377.39
#2006-08-22| 378.02
#2006-08-23| 376.08
#2006-08-24| 381.34
#2006-08-25| 380.84
#2006-08-28| 381.73
#2006-08-29| 382.43
#2006-08-30| 386.27
#2006-08-31| 384.67
#2006-09-01| 387.27
#2006-09-04| .
#2006-09-05| 391.21
#2006-09-06| 391.62
#2006-09-07| 389.61
#2006-09-08| 390.65
#2006-09-11| 384.37
#2006-09-12| 386.85
#2006-09-13| 388.53
#2006-09-14| 389.58
#2006-09-15| 392.44
#2006-09-18| 393.94
#2006-09-19| 392.31
#2006-09-20| 393.35
#2006-09-21| 395.78
#2006-09-22| 396.45
#2006-09-25| 397.64
#2006-09-26| 399.76
#2006-09-27| 402.28
#2006-09-28| 401.00
#2006-09-29| 401.07
#2006-10-02| 401.88
#2006-10-03| 401.48
#2006-10-04| 397.40
#2006-10-05| 400.84
#2006-10-06| 402.03
#2006-10-09| 399.96
#2006-10-10| 399.73
#2006-10-11| 397.57
#2006-10-12| 402.81
#2006-10-13| 408.25
#2006-10-16| 412.91
#2006-10-17| 412.97
#2006-10-18| 411.55
#2006-10-19| 409.50
#2006-10-20| 410.52
#2006-10-23| 409.48
#2006-10-24| 412.22
#2006-10-25| 414.04
#2006-10-26| 413.81
#2006-10-27| 420.38
#2006-10-30| 419.26
#2006-10-31| 419.52
#2006-11-01| 426.76
#2006-11-02| 432.26
#2006-11-03| 435.73
#2006-11-06| 436.59
#2006-11-07| 437.21
#2006-11-08| 431.19
#2006-11-09| 433.97
#2006-11-10| 436.26
#2006-11-13| 435.75
#2006-11-14| 436.45
#2006-11-15| 434.29
#2006-11-16| 436.05
#2006-11-17| 434.42
#2006-11-20| 432.09
#2006-11-21| 436.82
#2006-11-22| 439.69
#2006-11-23| .
#2006-11-24| 442.71
#2006-11-27| 442.74
#2006-11-28| 441.80
#2006-11-29| 444.36
#2006-11-30| 446.60
#2006-12-01| 451.24
#2006-12-04| 454.31
#2006-12-05| 458.16
#2006-12-06| 457.50
#2006-12-07| 458.20
#2006-12-08| 449.98
#2006-12-11| 447.14
#2006-12-12| 442.11
#2006-12-13| 444.44
#2006-12-14| 449.24
#2006-12-15| 449.00
#2006-12-18| 453.19
#2006-12-19| 442.36
#2006-12-20| 446.23
#2006-12-21| 446.96
#2006-12-22| 448.83
#2006-12-25| .
#2006-12-26| 451.47
#2006-12-27| 456.37
#2006-12-28| 453.37
#2006-12-29| 454.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 458.96
#2007-01-04| 455.64
#2007-01-05| 451.07
#2007-01-08| 447.41
#2007-01-09| 449.12
#2007-01-10| 443.74
#2007-01-11| 446.48
#2007-01-12| 457.66
#2007-01-15| .
#2007-01-16| 461.79
#2007-01-17| 463.87
#2007-01-18| 468.91
#2007-01-19| 470.21
#2007-01-22| 470.20
#2007-01-23| 471.03
#2007-01-24| 474.82
#2007-01-25| 472.80
#2007-01-26| 471.24
#2007-01-29| 469.18
#2007-01-30| 471.99
#2007-01-31| 470.07
#2007-02-01| 474.41
#2007-02-02| 476.07
#2007-02-05| 479.49
#2007-02-06| 482.22
#2007-02-07| 482.00
#2007-02-08| 483.52
#2007-02-09| 482.23
#2007-02-12| 476.45
#2007-02-13| 477.60
#2007-02-14| 484.64
#2007-02-15| 489.63
#2007-02-16| 489.41
#2007-02-19| .
#2007-02-20| 488.85
#2007-02-21| 486.93
#2007-02-22| 488.74
#2007-02-23| 488.09
#2007-02-26| 492.81
#2007-02-27| 488.02
#2007-02-28| 479.98
#2007-03-01| 477.43
#2007-03-02| 470.34
#2007-03-05| 454.44
#2007-03-06| 463.33
#2007-03-07| 464.87
#2007-03-08| 472.47
#2007-03-09| 470.91
#2007-03-12| 473.64
#2007-03-13| 474.77
#2007-03-14| 468.52
#2007-03-15| 475.53
#2007-03-16| 478.69
#2007-03-19| 480.35
#2007-03-20| 482.73
#2007-03-21| 488.73
#2007-03-22| 497.36
#2007-03-23| 500.15
#2007-03-26| 502.78
#2007-03-27| 501.23
#2007-03-28| 496.83
#2007-03-29| 497.70
#2007-03-30| 502.79
#2007-04-02| 497.60
#2007-04-03| 505.67
#2007-04-04| 510.39
#2007-04-05| 510.81
#2007-04-06| .
#2007-04-09| 518.01
#2007-04-10| 517.95
#2007-04-11| 518.78
#2007-04-12| 519.98
#2007-04-13| 523.20
#2007-04-16| 536.81
#2007-04-17| 536.59
#2007-04-18| 539.00
#2007-04-19| 534.15
#2007-04-20| 545.96
#2007-04-23| 550.40
#2007-04-24| 559.02
#2007-04-25| 561.24
#2007-04-26| 561.52
#2007-04-27| 550.07
#2007-04-30| 550.76
#2007-05-01| 550.68
#2007-05-02| 551.62
#2007-05-03| 561.97
#2007-05-04| 562.21
#2007-05-07| 569.90
#2007-05-08| 567.91
#2007-05-09| 568.77
#2007-05-10| 566.65
#2007-05-11| 568.31
#2007-05-14| 575.91
#2007-05-15| 571.10
#2007-05-16| 577.13
#2007-05-17| 587.52
#2007-05-18| 590.47
#2007-05-21| 609.11
#2007-05-22| 611.44
#2007-05-23| 610.65
#2007-05-24| 607.73
#2007-05-25| 605.39
#2007-05-28| .
#2007-05-29| 612.99
#2007-05-30| 611.73
#2007-05-31| 613.13
#2007-06-01| 619.81
#2007-06-04| 618.11
#2007-06-05| 621.65
#2007-06-06| 610.53
#2007-06-07| 608.57
#2007-06-08| 602.88
#2007-06-11| 606.32
#2007-06-12| 611.07
#2007-06-13| 605.50
#2007-06-14| 613.72
#2007-06-15| 617.42
#2007-06-18| 618.74
#2007-06-19| 628.15
#2007-06-20| 642.09
#2007-06-21| 650.74
#2007-06-22| 645.10
#2007-06-25| 657.16
#2007-06-26| 654.27
#2007-06-27| 648.87
#2007-06-28| 648.09
#2007-06-29| 648.29
#2007-07-02| 650.23
#2007-07-03| 659.07
#2007-07-04| .
#2007-07-05| 669.63
#2007-07-06| 666.38
#2007-07-09| 670.58
#2007-07-10| 668.72
#2007-07-11| 667.89
#2007-07-12| 676.01
#2007-07-13| 695.02
#2007-07-16| 696.53
#2007-07-17| 704.96
#2007-07-18| 698.00
#2007-07-19| 712.45
#2007-07-20| 714.35
#2007-07-23| 720.48
#2007-07-24| 726.65
#2007-07-25| 724.84
#2007-07-26| 721.84
#2007-07-27| 692.07
#2007-07-30| 688.14
#2007-07-31| 704.98
#2007-08-01| 676.29
#2007-08-02| 681.49
#2007-08-03| 685.95
#2007-08-06| 676.66
#2007-08-07| 677.78
#2007-08-08| 697.43
#2007-08-09| 693.75
#2007-08-10| 676.13
#2007-08-13| 683.94
#2007-08-14| 679.21
#2007-08-15| 670.62
#2007-08-16| 633.73
#2007-08-17| 630.51
#2007-08-20| 658.04
#2007-08-21| 652.35
#2007-08-22| 662.06
#2007-08-23| 666.69
#2007-08-24| 672.52
#2007-08-27| 687.30
#2007-08-28| 691.97
#2007-08-29| 693.54
#2007-08-30| 701.28
#2007-08-31| 722.40
#2007-09-03| .
#2007-09-04| 727.45
#2007-09-05| 722.78
#2007-09-06| 730.30
#2007-09-07| 726.85
#2007-09-10| 725.31
#2007-09-11| 731.41
#2007-09-12| 734.09
#2007-09-13| 733.88
#2007-09-14| 743.66
#2007-09-17| 737.09
#2007-09-18| 742.90
#2007-09-19| 772.38
#2007-09-20| 789.68
#2007-09-21| 812.22
#2007-09-24| 825.42
#2007-09-25| 829.77
#2007-09-26| 823.87
#2007-09-27| 823.94
#2007-09-28| 822.49
#2007-10-01| 829.46
#2007-10-02| 844.90
#2007-10-03| 865.62
#2007-10-04| 869.27
#2007-10-05| 881.29
#2007-10-08| 873.78
#2007-10-09| 896.61
#2007-10-10| 904.92
#2007-10-11| 913.94
#2007-10-12| 893.37
#2007-10-15| 913.07
#2007-10-16| 913.35
#2007-10-17| 921.58
#2007-10-18| 907.84
#2007-10-19| 892.24
#2007-10-22| 865.64
#2007-10-23| 901.87
#2007-10-24| 899.30
#2007-10-25| 909.85
#2007-10-26| 927.36
#2007-10-29| 954.62
#2007-10-30| 941.05
#2007-10-31| 944.82
#2007-11-01| 926.98
#2007-11-02| 922.84
#2007-11-05| 912.28
#2007-11-06| 914.19
#2007-11-07| 928.73
#2007-11-08| 915.44
#2007-11-09| 921.67
#2007-11-12| 894.71
#2007-11-13| 892.10
#2007-11-14| 925.48
#2007-11-15| 912.99
#2007-11-16| 899.50
#2007-11-19| 878.31
#2007-11-20| 860.84
#2007-11-21| 841.54
#2007-11-22| .
#2007-11-23| 837.14
#2007-11-26| 864.28
#2007-11-27| 859.85
#2007-11-28| 846.38
#2007-11-29| 860.46
#2007-11-30| 879.91
#2007-12-03| 896.35
#2007-12-04| 892.18
#2007-12-05| 896.53
#2007-12-06| 897.53
#2007-12-07| 891.54
#2007-12-10| 879.88
#2007-12-11| 890.97
#2007-12-12| 887.42
#2007-12-13| 872.56
#2007-12-14| 881.58
#2007-12-17| 849.29
#2007-12-18| 842.48
#2007-12-19| 841.76
#2007-12-20| 837.03
#2007-12-21| 844.95
#2007-12-24| 861.57
#2007-12-25| .
#2007-12-26| 875.92
#2007-12-27| 883.98
#2007-12-28| 886.74
#2007-12-31| 888.55
#2008-01-01| .
#2008-01-02| 875.26
#2008-01-03| 877.81
#2008-01-04| 896.64
#2008-01-07| 894.34
#2008-01-08| 908.31
#2008-01-09| 913.71
#2008-01-10| 908.34
#2008-01-11| 913.20
#2008-01-14| 936.28
#2008-01-15| 928.52
#2008-01-16| 903.28
#2008-01-17| 879.68
#2008-01-18| 850.04
#2008-01-21| .
#2008-01-22| 741.44
#2008-01-23| 769.71
#2008-01-24| 774.37
#2008-01-25| 804.41
#2008-01-28| 783.90
#2008-01-29| 781.15
#2008-01-30| 752.29
#2008-01-31| 748.33
#2008-02-01| 772.50
#2008-02-04| 785.31
#2008-02-05| 788.44
#2008-02-06| 777.31
#2008-02-07| 757.69
#2008-02-08| 756.31
#2008-02-11| 732.61
#2008-02-12| 746.64
#2008-02-13| 761.58
#2008-02-14| 797.59
#2008-02-15| 804.87
#2008-02-18| .
#2008-02-19| 804.61
#2008-02-20| 786.78
#2008-02-21| 798.39
#2008-02-22| 789.21
#2008-02-25| 815.72
#2008-02-26| 823.25
#2008-02-27| 837.21
#2008-02-28| 832.25
#2008-02-29| 816.66
#2008-03-03| 789.12
#2008-03-04| 791.40
#2008-03-05| 801.65
#2008-03-06| 803.57
#2008-03-07| 787.87
#2008-03-10| 780.06
#2008-03-11| 793.20
#2008-03-12| 799.70
#2008-03-13| 767.16
#2008-03-14| 774.03
#2008-03-17| 740.07
#2008-03-18| 744.97
#2008-03-19| 757.10
#2008-03-20| 763.84
#2008-03-21| .
#2008-03-24| 798.51
#2008-03-25| 815.84
#2008-03-26| 810.74
#2008-03-27| 803.40
#2008-03-28| 811.63
#2008-03-31| 789.78
#2008-04-01| 791.78
#2008-04-02| 797.13
#2008-04-03| 805.35
#2008-04-04| 799.52
#2008-04-07| 817.56
#2008-04-08| 815.56
#2008-04-09| 818.29
#2008-04-10| 832.80
#2008-04-11| 846.83
#2008-04-14| 847.17
#2008-04-15| 851.45
#2008-04-16| 865.36
#2008-04-17| 870.35
#2008-04-18| 872.95
#2008-04-21| 878.12
#2008-04-22| 868.79
#2008-04-23| 868.39
#2008-04-24| 863.69
#2008-04-25| 865.03
#2008-04-28| 867.28
#2008-04-29| 860.64
#2008-04-30| 848.51
#2008-05-01| 848.47
#2008-05-02| 855.01
#2008-05-05| 852.93
#2008-05-06| 849.91
#2008-05-07| 851.24
#2008-05-08| 840.84
#2008-05-09| 824.40
#2008-05-12| 823.53
#2008-05-13| 819.60
#2008-05-14| 822.03
#2008-05-15| 841.67
#2008-05-16| 849.06
#2008-05-19| 854.65
#2008-05-20| 844.23
#2008-05-21| 848.73
#2008-05-22| 839.69
#2008-05-23| 831.04
#2008-05-26| .
#2008-05-27| 820.33
#2008-05-28| 820.50
#2008-05-29| 818.12
#2008-05-30| 808.62
#2008-06-02| 810.72
#2008-06-03| 809.49
#2008-06-04| 796.24
#2008-06-05| 793.00
#2008-06-06| 793.78
#2008-06-09| 783.44
#2008-06-10| 777.04
#2008-06-11| 793.17
#2008-06-12| 787.93
#2008-06-13| 787.20
#2008-06-16| 798.39
#2008-06-17| 816.39
#2008-06-18| 815.35
#2008-06-19| 800.29
#2008-06-20| 777.48
#2008-06-23| 761.14
#2008-06-24| 758.81
#2008-06-25| 767.22
#2008-06-26| 777.29
#2008-06-27| 755.59
#2008-06-30| 737.66
#2008-07-01| 728.29
#2008-07-02| 735.78
#2008-07-03| 709.08
#2008-07-04| .
#2008-07-07| 699.65
#2008-07-08| 683.29
#2008-07-09| 704.21
#2008-07-10| 711.89
#2008-07-11| 711.68
#2008-07-14| 714.53
#2008-07-15| 686.40
#2008-07-16| 681.50
#2008-07-17| 700.36
#2008-07-18| 697.07
#2008-07-21| 712.23
#2008-07-22| 712.10
#2008-07-23| 742.79
#2008-07-24| 749.92
#2008-07-25| 718.96
#2008-07-28| 721.67
#2008-07-29| 701.65
#2008-07-30| 717.45
#2008-07-31| 726.09
#2008-08-01| 737.47
#2008-08-04| 717.87
#2008-08-05| 708.99
#2008-08-06| 722.36
#2008-08-07| 718.15
#2008-08-08| 711.48
#2008-08-11| 719.00
#2008-08-12| 716.23
#2008-08-13| 712.29
#2008-08-14| 705.80
#2008-08-15| 701.39
#2008-08-18| 685.41
#2008-08-19| 679.52
#2008-08-20| 684.49
#2008-08-21| 676.10
#2008-08-22| 679.31
#2008-08-25| 675.65
#2008-08-26| 658.32
#2008-08-27| 657.77
#2008-08-28| 651.30
#2008-08-29| 658.60
#2008-09-01| .
#2008-09-02| 652.00
#2008-09-03| 647.76
#2008-09-04| 635.10
#2008-09-05| 613.10
#2008-09-08| 637.65
#2008-09-09| 623.06
#2008-09-10| 609.24
#2008-09-11| 586.90
#2008-09-12| 587.42
#2008-09-15| 571.16
#2008-09-16| 544.18
#2008-09-17| 543.19
#2008-09-18| 544.92
#2008-09-19| 591.21
#2008-09-22| 606.54
#2008-09-23| 600.73
#2008-09-24| 602.45
#2008-09-25| 593.47
#2008-09-26| 577.32
#2008-09-29| 559.42
#2008-09-30| 557.86
#2008-10-01| 560.25
#2008-10-02| 540.05
#2008-10-03| 530.59
#2008-10-06| 499.44
#2008-10-07| 491.62
#2008-10-08| 453.23
#2008-10-09| 465.25
#2008-10-10| 461.61
#2008-10-13| 474.02
#2008-10-14| 502.23
#2008-10-15| 490.73
#2008-10-16| 457.21
#2008-10-17| 448.92
#2008-10-20| 452.20
#2008-10-21| 453.32
#2008-10-22| 433.09
#2008-10-23| 415.25
#2008-10-24| 390.60
#2008-10-27| 379.09
#2008-10-28| 391.52
#2008-10-29| 398.42
#2008-10-30| 443.53
#2008-10-31| 459.58
#2008-11-03| 473.13
#2008-11-04| 476.86
#2008-11-05| 475.48
#2008-11-06| 445.53
#2008-11-07| 447.13
#2008-11-10| 448.84
#2008-11-11| 434.62
#2008-11-12| 424.23
#2008-11-13| 413.22
#2008-11-14| 415.54
#2008-11-17| 413.85
#2008-11-18| 403.23
#2008-11-19| 395.18
#2008-11-20| 364.30
#2008-11-21| 358.39
#2008-11-24| 358.15
#2008-11-25| 358.73
#2008-11-26| 366.20
#2008-11-27| .
#2008-11-28| 379.02
#2008-12-01| 380.05
#2008-12-02| 371.79
#2008-12-03| 370.57
#2008-12-04| 369.84
#2008-12-05| 368.84
#2008-12-08| 381.99
#2008-12-09| 382.42
#2008-12-10| 396.88
#2008-12-11| 397.62
#2008-12-12| 386.84
#2008-12-15| 398.25
#2008-12-16| 400.17
#2008-12-17| 404.48
#2008-12-18| 408.98
#2008-12-19| 403.67
#2008-12-22| 391.26
#2008-12-23| 383.83
#2008-12-24| 381.88
#2008-12-25| .
#2008-12-26| 380.90
#2008-12-29| 384.13
#2008-12-30| 392.31
#2008-12-31| 388.73
#2009-01-01| .
#2009-01-02| 392.91
#2009-01-05| 398.69
#2009-01-06| 406.30
#2009-01-07| 419.80
#2009-01-08| 405.37
#2009-01-09| 403.91
#2009-01-12| 395.42
#2009-01-13| 397.45
#2009-01-14| 395.31
#2009-01-15| 375.49
#2009-01-16| 381.24
#2009-01-19| .
#2009-01-20| 374.14
#2009-01-21| 374.12
#2009-01-22| 374.86
#2009-01-23| 371.52
#2009-01-26| 373.23
#2009-01-27| 374.47
#2009-01-28| 379.72
#2009-01-29| 381.42
#2009-01-30| 380.07
#2009-02-02| 379.22
#2009-02-03| 380.52
#2009-02-04| 381.86
#2009-02-05| 380.03
#2009-02-06| 386.46
#2009-02-09| 390.22
#2009-02-10| 390.79
#2009-02-11| 391.63
#2009-02-12| 385.39
#2009-02-13| 393.24
#2009-02-16| .
#2009-02-17| 376.49
#2009-02-18| 373.68
#2009-02-19| 372.91
#2009-02-20| 361.94
#2009-02-23| 364.67
#2009-02-24| 357.02
#2009-02-25| 359.66
#2009-02-26| 359.15
#2009-02-27| 356.28
#2009-03-02| 338.15
#2009-03-03| 335.71
#2009-03-04| 341.57
#2009-03-05| 343.53
#2009-03-06| 347.24
#2009-03-09| 349.58
#2009-03-10| 363.78
#2009-03-11| 379.27
#2009-03-12| 376.59
#2009-03-13| 384.35
#2009-03-16| 390.42
#2009-03-17| 399.56
#2009-03-18| 398.69
#2009-03-19| 400.83
#2009-03-20| 402.43
#2009-03-23| 417.81
#2009-03-24| 426.35
#2009-03-25| 431.81
#2009-03-26| 432.98
#2009-03-27| 427.46
#2009-03-30| 410.68
#2009-03-31| 410.31
#2009-04-01| 419.53
#2009-04-02| 443.45
#2009-04-03| 440.66
#2009-04-06| 448.13
#2009-04-07| 442.84
#2009-04-08| 439.50
#2009-04-09| 458.58
#2009-04-10| .
#2009-04-13| 471.25
#2009-04-14| 472.63
#2009-04-15| 470.36
#2009-04-16| 476.74
#2009-04-17| 470.26
#2009-04-20| 487.21
#2009-04-21| 490.87
#2009-04-22| 486.19
#2009-04-23| 492.44
#2009-04-24| 493.82
#2009-04-27| 482.14
#2009-04-28| 469.02
#2009-04-29| 483.42
#2009-04-30| 514.13
#2009-05-01| 513.91
#2009-05-04| 537.82
#2009-05-05| 541.97
#2009-05-06| 551.72
#2009-05-07| 552.86
#2009-05-08| 554.98
#2009-05-11| 557.94
#2009-05-12| 557.99
#2009-05-13| 556.85
#2009-05-14| 542.57
#2009-05-15| 551.61
#2009-05-18| 550.87
#2009-05-19| 564.15
#2009-05-20| 564.79
#2009-05-21| 560.80
#2009-05-22| 563.51
#2009-05-25| .
#2009-05-26| 575.15
#2009-05-27| 571.23
#2009-05-28| 572.39
#2009-05-29| 577.15
#2009-06-01| 596.12
#2009-06-02| 592.67
#2009-06-03| 587.21
#2009-06-04| 575.76
#2009-06-05| 575.49
#2009-06-08| 562.58
#2009-06-09| 561.57
#2009-06-10| 574.17
#2009-06-11| 578.03
#2009-06-12| 574.00
#2009-06-15| 562.99
#2009-06-16| 560.75
#2009-06-17| 548.72
#2009-06-18| 543.39
#2009-06-19| 551.11
#2009-06-22| 543.94
#2009-06-23| 523.40
#2009-06-24| 532.81
#2009-06-25| 534.21
#2009-06-26| 537.72
#2009-06-29| 533.79
#2009-06-30| 540.80
#2009-07-01| 544.98
#2009-07-02| 547.70
#2009-07-03| .
#2009-07-06| 543.86
#2009-07-07| 544.59
#2009-07-08| 536.60
#2009-07-09| 542.92
#2009-07-10| 538.54
#2009-07-13| 520.48
#2009-07-14| 525.32
#2009-07-15| 539.47
#2009-07-16| 544.42
#2009-07-17| 549.07
#2009-07-20| 563.48
#2009-07-21| 565.59
#2009-07-22| 562.92
#2009-07-23| 564.93
#2009-07-24| 570.27
#2009-07-27| 582.68
#2009-07-28| 580.16
#2009-07-29| 572.36
#2009-07-30| 575.87
#2009-07-31| 587.47
#2009-08-03| 598.24
#2009-08-04| 604.88
#2009-08-05| 601.11
#2009-08-06| 603.48
#2009-08-07| 603.91
#2009-08-10| 608.80
#2009-08-11| 612.10
#2009-08-12| 611.29
#2009-08-13| 626.08
#2009-08-14| 632.22
#2009-08-17| 610.22
#2009-08-18| 611.50
#2009-08-19| 602.86
#2009-08-20| 609.67
#2009-08-21| 614.37
#2009-08-24| 635.18
#2009-08-25| 628.68
#2009-08-26| 625.17
#2009-08-27| 618.34
#2009-08-28| 628.98
#2009-08-31| 624.35
#2009-09-01| 629.92
#2009-09-02| 623.58
#2009-09-03| 623.01
#2009-09-04| 626.49
#2009-09-07| .
#2009-09-08| 652.20
#2009-09-09| 656.28
#2009-09-10| 672.99
#2009-09-11| 679.02
#2009-09-14| 672.92
#2009-09-15| 687.58
#2009-09-16| 702.87
#2009-09-17| 711.41
#2009-09-18| 707.00
#2009-09-21| 700.64
#2009-09-22| 713.87
#2009-09-23| 710.24
#2009-09-24| 699.99
#2009-09-25| 703.51
#2009-09-28| 697.56
#2009-09-29| 703.84
#2009-09-30| 701.08
#2009-10-01| 697.54
#2009-10-02| 682.75
#2009-10-05| 683.80
#2009-10-06| 695.22
#2009-10-07| 700.79
#2009-10-08| 707.51
#2009-10-09| 714.85
#2009-10-12| 710.40
#2009-10-13| 705.46
#2009-10-14| 716.80
#2009-10-15| 716.49
#2009-10-16| 709.38
#2009-10-19| 711.09
#2009-10-20| 713.19
#2009-10-21| 709.04
#2009-10-22| 697.40
#2009-10-23| 707.31
#2009-10-26| 716.38
#2009-10-27| 706.29
#2009-10-28| 683.10
#2009-10-29| 674.81
#2009-10-30| 674.69
#2009-11-02| 668.76
#2009-11-03| 659.83
#2009-11-04| 677.09
#2009-11-05| 672.31
#2009-11-06| 684.22
#2009-11-09| 700.38
#2009-11-10| 706.24
#2009-11-11| 710.96
#2009-11-12| 706.04
#2009-11-13| 703.90
#2009-11-16| 718.72
#2009-11-17| 713.41
#2009-11-18| 716.13
#2009-11-19| 713.42
#2009-11-20| 708.89
#2009-11-23| 708.65
#2009-11-24| 711.21
#2009-11-25| 716.11
#2009-11-26| .
#2009-11-27| 687.24
#2009-11-30| 697.45
#2009-12-01| 715.22
#2009-12-02| 725.96
#2009-12-03| 734.70
#2009-12-04| 732.79
#2009-12-07| 733.03
#2009-12-08| 732.14
#2009-12-09| 730.62
#2009-12-10| 726.97
#2009-12-11| 737.33
#2009-12-14| 740.26
#2009-12-15| 739.68
#2009-12-16| 731.41
#2009-12-17| 724.16
#2009-12-18| 723.46
#2009-12-21| 722.80
#2009-12-22| 726.24
#2009-12-23| 730.71
#2009-12-24| 738.95
#2009-12-25| .
#2009-12-28| 737.21
#2009-12-29| 741.34
#2009-12-30| 744.19
#2009-12-31| 748.45
#2010-01-01| .
#2010-01-04| 754.20
#2010-01-05| 767.71
#2010-01-06| 788.09
#2010-01-07| 785.51
#2010-01-08| 790.08
#2010-01-11| 809.30
#2010-01-12| 806.51
#2010-01-13| 794.32
#2010-01-14| 805.81
#2010-01-15| 803.90
#2010-01-18| .
#2010-01-19| 801.79
#2010-01-20| 795.33
#2010-01-21| 786.82
#2010-01-22| 769.66
#2010-01-25| 761.79
#2010-01-26| 738.49
#2010-01-27| 737.47
#2010-01-28| 744.26
#2010-01-29| 733.34
#2010-02-01| 731.28
#2010-02-02| 731.03
#2010-02-03| 741.14
#2010-02-04| 736.14
#2010-02-05| 716.30
#2010-02-08| 715.61
#2010-02-09| 724.58
#2010-02-10| 727.66
#2010-02-11| 734.06
#2010-02-12| 732.95
#2010-02-15| .
#2010-02-16| 739.18
#2010-02-17| 744.97
#2010-02-18| 744.06
#2010-02-19| 734.10
#2010-02-22| 749.21
#2010-02-23| 757.04
#2010-02-24| 749.74
#2010-02-25| 748.11
#2010-02-26| 754.73
#2010-03-01| 758.27
#2010-03-02| 759.99
#2010-03-03| 767.71
#2010-03-04| 767.95
#2010-03-05| 778.20
#2010-03-08| 785.70
#2010-03-09| 785.65
#2010-03-10| 788.66
#2010-03-11| 783.54
#2010-03-12| 788.98
#2010-03-15| 780.97
#2010-03-16| 787.51
#2010-03-17| 799.12
#2010-03-18| 801.13
#2010-03-19| 802.59
#2010-03-22| 793.45
#2010-03-23| 791.12
#2010-03-24| 792.02
#2010-03-25| 792.40
#2010-03-26| 798.13
#2010-03-29| 803.51
#2010-03-30| 808.32
#2010-03-31| 806.75
#2010-04-01| 816.87
#2010-04-02| .
#2010-04-05| 825.09
#2010-04-06| 828.61
#2010-04-07| 839.59
#2010-04-08| 836.14
#2010-04-09| 840.40
#2010-04-12| 836.51
#2010-04-13| 831.53
#2010-04-14| 840.61
#2010-04-15| 845.97
#2010-04-16| 841.07
#2010-04-19| 818.53
#2010-04-20| 828.69
#2010-04-21| 842.03
#2010-04-22| 844.34
#2010-04-23| 843.41
#2010-04-26| 863.36
#2010-04-27| 861.81
#2010-04-28| 860.38
#2010-04-29| 854.77
#2010-04-30| 869.38
#2010-05-03| 860.56
#2010-05-04| 860.98
#2010-05-05| 843.55
#2010-05-06| 824.90
#2010-05-07| 815.35
#2010-05-10| 835.30
#2010-05-11| 834.50
#2010-05-12| 839.23
#2010-05-13| 851.69
#2010-05-14| 851.57
#2010-05-17| 830.29
#2010-05-18| 818.84
#2010-05-19| 798.86
#2010-05-20| 773.53
#2010-05-21| 765.72
#2010-05-24| 760.79
#2010-05-25| 727.10
#2010-05-26| 729.98
#2010-05-27| 749.94
#2010-05-28| 764.81
#2010-05-31| .
#2010-06-01| 755.43
#2010-06-02| 753.56
#2010-06-03| 770.22
#2010-06-04| 770.49
#2010-06-07| 750.80
#2010-06-08| 755.59
#2010-06-09| 750.75
#2010-06-10| 759.30
#2010-06-11| 768.37
#2010-06-14| 785.66
#2010-06-15| 792.46
#2010-06-16| 803.68
#2010-06-17| 817.31
#2010-06-18| 818.63
#2010-06-21| 843.28
#2010-06-22| 833.56
#2010-06-23| 827.12
#2010-06-24| 824.52
#2010-06-25| 809.90
#2010-06-28| 819.61
#2010-06-29| 804.81
#2010-06-30| 803.64
#2010-07-01| 794.74
#2010-07-02| 785.34
#2010-07-05| .
#2010-07-06| 809.26
#2010-07-07| 809.13
#2010-07-08| 822.05
#2010-07-09| 832.95
#2010-07-12| 840.29
#2010-07-13| 838.31
#2010-07-14| 848.33
#2010-07-15| 853.00
#2010-07-16| 854.92
#2010-07-19| 847.15
#2010-07-20| 848.29
#2010-07-21| 863.87
#2010-07-22| 857.34
#2010-07-23| 861.38
#2010-07-26| 858.29
#2010-07-27| 854.56
#2010-07-28| 860.11
#2010-07-29| 866.59
#2010-07-30| 862.61
#2010-08-02| 893.01
#2010-08-03| 898.47
#2010-08-04| 903.04
#2010-08-05| 899.67
#2010-08-06| 900.94
#2010-08-09| 905.27
#2010-08-10| 899.53
#2010-08-11| 893.15
#2010-08-12| 881.67
#2010-08-13| 895.76
#2010-08-16| 895.59
#2010-08-17| 908.58
#2010-08-18| 924.15
#2010-08-19| 931.70
#2010-08-20| 931.04
#2010-08-23| 937.28
#2010-08-24| 921.31
#2010-08-25| 904.24
#2010-08-26| 909.52
#2010-08-27| 921.10
#2010-08-30| 926.96
#2010-08-31| 927.23
#2010-09-01| 936.07
#2010-09-02| 946.82
#2010-09-03| 947.19
#2010-09-06| .
#2010-09-07| 946.13
#2010-09-08| 943.41
#2010-09-09| 954.01
#2010-09-10| 959.17
#2010-09-13| 976.92
#2010-09-14| 974.70
#2010-09-15| 975.90
#2010-09-16| 962.67
#2010-09-17| 966.63
#2010-09-20| 974.82
#2010-09-21| 975.27
#2010-09-22| 978.11
#2010-09-23| 979.17
#2010-09-24| 983.57
#2010-09-27| 991.22
#2010-09-28| 988.79
#2010-09-29| 999.13
#2010-09-30| 998.76
#2010-10-01|1005.95
#2010-10-04| 999.38
#2010-10-05| 990.59
#2010-10-06|1005.06
#2010-10-07|1006.18
#2010-10-08|1002.36
#2010-10-11| 998.46
#2010-10-12| 981.74
#2010-10-13|1004.12
#2010-10-14|1045.70
#2010-10-15|1055.96
#2010-10-18|1034.97
#2010-10-19|1022.38
#2010-10-20|1040.82
#2010-10-21|1051.79
#2010-10-22|1071.26
#2010-10-25|1090.60
#2010-10-26|1101.61
#2010-10-27|1093.92
#2010-10-28|1100.94
#2010-10-29|1079.18
#2010-11-01|1111.91
#2010-11-02|1118.46
#2010-11-03|1131.26
#2010-11-04|1149.04
#2010-11-05|1162.10
#2010-11-08|1175.94
#2010-11-09|1184.24
#2010-11-10|1182.10
#2010-11-11|1166.07
#2010-11-12|1141.00
#2010-11-15|1128.90
#2010-11-16|1129.80
#2010-11-17|1123.01
#2010-11-18|1145.46
#2010-11-19|1146.15
#2010-11-22|1147.74
#2010-11-23|1130.85
#2010-11-24|1134.35
#2010-11-25| .
#2010-11-26|1113.99
#2010-11-29|1119.07
#2010-11-30|1120.33
#2010-12-01|1149.11
#2010-12-02|1160.47
#2010-12-03|1167.86
#2010-12-06|1173.50
#2010-12-07|1178.71
#2010-12-08|1164.79
#2010-12-09|1173.55
#2010-12-10|1165.52
#2010-12-13|1162.04
#2010-12-14|1176.40
#2010-12-15|1192.05
#2010-12-16|1191.25
#2010-12-17|1189.89
#2010-12-20|1174.17
#2010-12-21|1180.58
#2010-12-22|1180.66
#2010-12-23|1187.94
#2010-12-24| .
#2010-12-27|1187.50
#2010-12-28|1194.10
#2010-12-29|1210.15
#2010-12-30|1225.55
#2010-12-31|1229.61
#2011-01-03|1240.54
#2011-01-04|1244.08
#2011-01-05|1246.28
#2011-01-06|1247.10
#2011-01-07|1229.59
#2011-01-10|1226.10
#2011-01-11|1239.16
#2011-01-12|1251.24
#2011-01-13|1258.99
#2011-01-14|1265.49
#2011-01-17| .
#2011-01-18|1265.77
#2011-01-19|1280.34
#2011-01-20|1261.79
#2011-01-21|1257.63
#2011-01-24|1252.22
#2011-01-25|1258.62
#2011-01-26|1273.44
#2011-01-27|1278.03
#2011-01-28|1293.70
#2011-01-31|1293.80
#2011-02-01|1292.86
#2011-02-02|1297.80
#2011-02-03|1299.90
#2011-02-04|1299.44
#2011-02-07|1304.66
#2011-02-08|1315.89
#2011-02-09|1291.32
#2011-02-10|1261.28
#2011-02-11|1243.39
#2011-02-14|1258.79
#2011-02-15|1268.06
#2011-02-16|1261.12
#2011-02-17|1276.18
#2011-02-18|1299.48
#2011-02-21| .
#2011-02-22|1276.17
#2011-02-23|1248.72
#2011-02-24|1230.49
#2011-02-25|1246.77
#2011-02-28|1243.56
#2011-03-01|1252.20
#2011-03-02|1234.01
#2011-03-03|1266.72
#2011-03-04|1291.40
#2011-03-07|1276.54
#2011-03-08|1284.99
#2011-03-09|1282.23
#2011-03-10|1260.46
#2011-03-11|1245.61
#2011-03-14|1284.56
#2011-03-15|1265.94
#2011-03-16|1277.11
#2011-03-17|1282.90
#2011-03-18|1291.51
#2011-03-21|1313.78
#2011-03-22|1319.38
#2011-03-23|1318.87
#2011-03-24|1327.27
#2011-03-25|1336.45
#2011-03-28|1337.27
#2011-03-29|1354.70
#2011-03-30|1372.30
#2011-03-31|1379.67
#2011-04-01|1399.50
#2011-04-04|1398.02
#2011-04-05|1413.29
#2011-04-06|1438.53
#2011-04-07|1450.67
#2011-04-08|1453.37
#2011-04-11|1451.02
#2011-04-12|1414.67
#2011-04-13|1439.33
#2011-04-14|1446.18
#2011-04-15|1449.02
#2011-04-18|1454.95
#2011-04-19|1451.78
#2011-04-20|1495.12
#2011-04-21|1544.66
#2011-04-22| .
#2011-04-25|1527.88
#2011-04-26|1522.72
#2011-04-27|1513.24
#2011-04-28|1524.26
#2011-04-29|1524.43
#2011-05-02|1535.25
#2011-05-03|1495.84
#2011-05-04|1474.39
#2011-05-05|1469.00
#2011-05-06|1448.16
#2011-05-09|1456.97
#2011-05-10|1473.00
#2011-05-11|1498.94
#2011-05-12|1465.53
#2011-05-13|1454.66
#2011-05-16|1439.97
#2011-05-17|1443.96
#2011-05-18|1472.96
#2011-05-19|1461.17
#2011-05-20|1450.67
#2011-05-23|1409.23
#2011-05-24|1421.44
#2011-05-25|1399.24
#2011-05-26|1436.20
#2011-05-27|1439.63
#2011-05-30| .
#2011-05-31|1483.28
#2011-06-01|1495.89
#2011-06-02|1478.46
#2011-06-03|1468.09
#2011-06-06|1464.26
#2011-06-07|1443.64
#2011-06-08|1431.84
#2011-06-09|1442.69
#2011-06-10|1426.54
#2011-06-13|1410.06
#2011-06-14|1436.32
#2011-06-15|1443.28
#2011-06-16|1408.74
#2011-06-17|1401.24
#2011-06-20|1374.01
#2011-06-21|1385.70
#2011-06-22|1389.10
#2011-06-23|1374.33
#2011-06-24|1371.74
#2011-06-27|1362.98
#2011-06-28|1367.47
#2011-06-29|1405.42
#2011-06-30|1424.50
#2011-07-01|1437.49
#2011-07-04| .
#2011-07-05|1467.04
#2011-07-06|1475.69
#2011-07-07|1482.03
#2011-07-08|1489.48
#2011-07-11|1473.64
#2011-07-12|1430.83
#2011-07-13|1473.17
#2011-07-14|1481.18
#2011-07-15|1486.36
#2011-07-18|1480.91
#2011-07-19|1470.27
#2011-07-20|1480.70
#2011-07-21|1476.54
#2011-07-22|1500.18
#2011-07-25|1483.72
#2011-07-26|1498.15
#2011-07-27|1499.32
#2011-07-28|1499.89
#2011-07-29|1482.82
#2011-08-01|1477.59
#2011-08-02|1431.85
#2011-08-03|1392.29
#2011-08-04|1340.74
#2011-08-05|1285.35
#2011-08-08|1220.12
#2011-08-09|1210.25
#2011-08-10|1219.35
#2011-08-11|1233.73
#2011-08-12|1212.13
#2011-08-15|1232.14
#2011-08-16|1259.96
#2011-08-17|1264.52
#2011-08-18|1238.39
#2011-08-19|1170.17
#2011-08-22|1152.95
#2011-08-23|1206.32
#2011-08-24|1202.40
#2011-08-25|1194.04
#2011-08-26|1210.63
#2011-08-29|1255.89
#2011-08-30|1253.19
#2011-08-31|1278.60
#2011-09-01|1283.23
#2011-09-02|1273.93
#2011-09-05| .
#2011-09-06|1197.07
#2011-09-07|1222.61
#2011-09-08|1221.79
#2011-09-09|1204.01
#2011-09-12|1189.25
#2011-09-13|1170.14
#2011-09-14|1130.08
#2011-09-15|1138.93
#2011-09-16|1164.53
#2011-09-19|1136.50
#2011-09-20|1135.95
#2011-09-21|1137.94
#2011-09-22|1062.12
#2011-09-23|1014.82
#2011-09-26| 973.56
#2011-09-27|1029.59
#2011-09-28|1016.76
#2011-09-29|1027.09
#2011-09-30|1011.18
#2011-10-03| 981.72
#2011-10-04| 944.13
#2011-10-05| 936.15
#2011-10-06| 992.56
#2011-10-07|1035.23
#2011-10-10|1046.22
#2011-10-11|1062.52
#2011-10-12|1066.67
#2011-10-13|1076.28
#2011-10-14|1079.94
#2011-10-17|1108.53
#2011-10-18|1093.39
#2011-10-19|1099.35
#2011-10-20|1059.09
#2011-10-21|1084.48
#2011-10-24|1115.07
#2011-10-25|1117.72
#2011-10-26|1131.91
#2011-10-27|1165.67
#2011-10-28|1187.12
#2011-10-31|1169.88
#2011-11-01|1149.74
#2011-11-02|1142.68
#2011-11-03|1119.94
#2011-11-04|1159.11
#2011-11-07|1157.89
#2011-11-08|1156.13
#2011-11-09|1151.03
#2011-11-10|1113.71
#2011-11-11|1126.31
#2011-11-14|1148.58
#2011-11-15|1136.12
#2011-11-16|1116.99
#2011-11-17|1114.92
#2011-11-18|1075.27
#2011-11-21|1040.82
#2011-11-22|1041.88
#2011-11-23|1013.50
#2011-11-24| .
#2011-11-25|1002.57
#2011-11-28|1024.83
#2011-11-29|1045.85
#2011-11-30|1044.90
#2011-12-01|1092.48
#2011-12-02|1090.73
#2011-12-05|1094.85
#2011-12-06|1070.22
#2011-12-07|1082.16
#2011-12-08|1077.82
#2011-12-09|1056.25
#2011-12-12|1057.34
#2011-12-13|1044.84
#2011-12-14|1035.28
#2011-12-15|1016.87
#2011-12-16|1028.17
#2011-12-19|1006.92
#2011-12-20|1010.31
#2011-12-21|1041.99
#2011-12-22|1039.49
#2011-12-23|1053.30
#2011-12-26| .
#2011-12-27|1043.52
#2011-12-28|1035.77
#2011-12-29|1029.11
#2011-12-30|1032.13
#2012-01-02| .
#2012-01-03|1049.05
#2012-01-04|1049.62
#2012-01-05|1055.06
#2012-01-06|1049.71
#2012-01-09|1048.63
#2012-01-10|1065.91
#2012-01-11|1059.42
#2012-01-12|1075.17
#2012-01-13|1080.59
#2012-01-16| .
#2012-01-17|1097.08
#2012-01-18|1108.99
#2012-01-19|1118.15
#2012-01-20|1125.35
#2012-01-23|1126.00
#2012-01-24|1126.45
#2012-01-25|1121.91
#2012-01-26|1131.07
#2012-01-27|1139.41
#2012-01-30|1133.28
#2012-01-31|1151.62
#2012-02-01|1160.80
#2012-02-02|1186.37
#2012-02-03|1191.03
#2012-02-06|1193.90
#2012-02-07|1194.35
#2012-02-08|1215.22
#2012-02-09|1227.57
#2012-02-10|1205.05
#2012-02-13|1211.65
#2012-02-14|1211.05
#2012-02-15|1225.69
#2012-02-16|1207.14
#2012-02-17|1224.67
#2012-02-20| .
#2012-02-21|1244.69
#2012-02-22|1235.60
#2012-02-23|1223.34
#2012-02-24|1229.43
#2012-02-27|1211.76
#2012-02-28|1217.37
#2012-02-29|1229.84
#2012-03-01|1224.53
#2012-03-02|1231.84
#2012-03-05|1212.31
#2012-03-06|1202.53
#2012-03-07|1187.08
#2012-03-08|1201.54
#2012-03-09|1202.91
#2012-03-12|1181.56
#2012-03-13|1193.66
#2012-03-14|1195.60
#2012-03-15|1184.42
#2012-03-16|1187.50
#2012-03-19|1179.84
#2012-03-20|1169.48
#2012-03-21|1158.29
#2012-03-22|1152.40
#2012-03-23|1156.15
#2012-03-26|1132.52
#2012-03-27|1148.58
#2012-03-28|1142.55
#2012-03-29|1139.92
#2012-03-30|1155.06
#2012-04-02|1150.42
#2012-04-03|1156.49
#2012-04-04|1136.41
#2012-04-05|1121.40
#2012-04-06| .
#2012-04-09|1109.22
#2012-04-10|1111.93
#2012-04-11|1109.24
#2012-04-12|1118.32
#2012-04-13|1126.94
#2012-04-16|1111.04
#2012-04-17|1103.80
#2012-04-18|1107.20
#2012-04-19|1109.83
#2012-04-20|1084.04
#2012-04-23|1078.83
#2012-04-24|1066.34
#2012-04-25|1066.67
#2012-04-26|1068.68
#2012-04-27|1071.38
#2012-04-30|1067.43
#2012-05-01|1067.65
#2012-05-02|1083.29
#2012-05-03|1085.43
#2012-05-04|1085.35
#2012-05-07|1055.99
#2012-05-08|1062.36
#2012-05-09|1041.19
#2012-05-10|1043.74
#2012-05-11|1026.64
#2012-05-14|1011.45
#2012-05-15|1004.47
#2012-05-16| 987.33
#2012-05-17|1002.53
#2012-05-18| 983.10
#2012-05-21| 986.90
#2012-05-22| 996.09
#2012-05-23| 976.15
#2012-05-24| 976.87
#2012-05-25| 982.97
#2012-05-28| .
#2012-05-29|1005.87
#2012-05-30| 984.55
#2012-05-31| 978.49
#2012-06-01| 961.35
#2012-06-04| 942.19
#2012-06-05| 943.07
#2012-06-06| 951.09
#2012-06-07| 962.06
#2012-06-08| 951.28
#2012-06-11| 977.89
#2012-06-12| 971.68
#2012-06-13| 973.83
#2012-06-14| 973.90
#2012-06-15| 999.47
#2012-06-18|1006.12
#2012-06-19|1012.53
#2012-06-20|1020.69
#2012-06-21|1006.47
#2012-06-22| 984.85
#2012-06-25| 973.44
#2012-06-26| 981.59
#2012-06-27| 990.80
#2012-06-28| 991.27
#2012-06-29|1017.30
#2012-07-02|1020.33
#2012-07-03|1044.17
#2012-07-04| .
#2012-07-05|1052.64
#2012-07-06|1046.72
#2012-07-09|1036.90
#2012-07-10|1031.72
#2012-07-11|1036.38
#2012-07-12|1010.30
#2012-07-13|1017.44
#2012-07-16|1032.10
#2012-07-17|1056.68
#2012-07-18|1043.34
#2012-07-19|1057.03
#2012-07-20|1062.43
#2012-07-23|1031.18
#2012-07-24|1027.59
#2012-07-25|1022.17
#2012-07-26|1028.26
#2012-07-27|1053.59
#2012-07-30|1060.88
#2012-07-31|1076.45
#2012-08-01|1076.32
#2012-08-02|1071.05
#2012-08-03|1070.85
#2012-08-06|1092.11
#2012-08-07|1089.11
#2012-08-08|1092.54
#2012-08-09|1103.07
#2012-08-10|1099.79
#2012-08-13|1089.85
#2012-08-14|1099.16
#2012-08-15|1097.83
#2012-08-16|1098.80
#2012-08-17|1094.82
#2012-08-20|1089.30
#2012-08-21|1096.63
#2012-08-22|1088.57
#2012-08-23|1085.61
#2012-08-24|1077.05
#2012-08-27|1070.69
#2012-08-28|1064.42
#2012-08-29|1060.48
#2012-08-30|1047.36
#2012-08-31|1047.95
#2012-09-03| .
#2012-09-04|1056.08
#2012-09-05|1039.90
#2012-09-06|1046.64
#2012-09-07|1067.24
#2012-09-10|1071.45
#2012-09-11|1071.03
#2012-09-12|1082.95
#2012-09-13|1082.58
#2012-09-14|1118.64
#2012-09-17|1125.94
#2012-09-18|1121.96
#2012-09-19|1135.91
#2012-09-20|1117.50
#2012-09-21|1123.72
#2012-09-24|1114.75
#2012-09-25|1115.14
#2012-09-26|1099.00
#2012-09-27|1109.02
#2012-09-28|1114.79
#2012-10-01|1114.35
#2012-10-02|1113.94
#2012-10-03|1105.74
#2012-10-04|1101.46
#2012-10-05|1104.16
#2012-10-08|1089.33
#2012-10-09|1086.40
#2012-10-10|1077.87
#2012-10-11|1073.16
#2012-10-12|1073.89
#2012-10-15|1072.89
#2012-10-16|1076.89
#2012-10-17|1085.16
#2012-10-18|1089.91
#2012-10-19|1081.86
#2012-10-22|1068.52
#2012-10-23|1055.54
#2012-10-24|1046.32
#2012-10-25|1044.99
#2012-10-26|1027.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1041.49
#2012-11-01|1031.32
#2012-11-02|1040.74
#2012-11-05|1032.34
#2012-11-06|1041.80
#2012-11-07|1043.53
#2012-11-08|1028.87
#2012-11-09|1022.08
#2012-11-12|1015.51
#2012-11-13| 993.99
#2012-11-14| 981.22
#2012-11-15| 969.16
#2012-11-16| 966.13
#2012-11-19| 984.04
#2012-11-20| 993.55
#2012-11-21| 978.79
#2012-11-22| .
#2012-11-23| 994.51
#2012-11-26|1004.23
#2012-11-27|1013.93
#2012-11-28|1009.76
#2012-11-29|1029.31
#2012-11-30|1035.66
#2012-12-03|1035.93
#2012-12-04|1026.49
#2012-12-05|1034.81
#2012-12-06|1038.18
#2012-12-07|1045.02
#2012-12-10|1049.55
#2012-12-11|1061.88
#2012-12-12|1075.74
#2012-12-13|1088.85
#2012-12-14|1085.84
#2012-12-17|1084.96
#2012-12-18|1094.15
#2012-12-19|1095.36
#2012-12-20|1089.38
#2012-12-21|1080.12
#2012-12-24|1073.77
#2012-12-25|1082.16
#2012-12-26|1083.73
#2012-12-27|1087.50
#2012-12-28|1094.12
#2012-12-31|1096.19
#2013-01-01|1096.49
#2013-01-02|1119.40
#2013-01-03|1136.41
#2013-01-04|1132.25
#2013-01-07|1125.25
#2013-01-08|1120.90
#2013-01-09|1118.84
#2013-01-10|1131.60
#2013-01-11|1130.79
#2013-01-14|1124.05
#2013-01-15|1118.50
#2013-01-16|1109.50
#2013-01-17|1113.60
#2013-01-18|1122.14
#2013-01-21|1114.36
#2013-01-22|1110.95
#2013-01-23|1107.15
#2013-01-24|1101.37
#2013-01-25|1090.86
#2013-01-28|1077.53
#2013-01-29|1086.42
#2013-01-30|1087.16
#2013-01-31|1087.35
#2013-02-01|1085.32
#2013-02-04|1091.63
#2013-02-05|1084.95
#2013-02-06|1073.66
#2013-02-07|1069.94
#2013-02-08|1067.67
#2013-02-11|1063.67
#2013-02-12|1065.96
#2013-02-13|1078.52
#2013-02-14|1079.20
#2013-02-15|1081.50
#2013-02-18|1075.06
#2013-02-19|1074.51
#2013-02-20|1082.30
#2013-02-21|1067.93
#2013-02-22|1068.60
#2013-02-25|1063.85
#2013-02-26|1055.18
#2013-02-27|1046.14
#2013-02-28|1049.03
#2013-03-01|1052.12
#2013-03-04|1025.22
#2013-03-05|1032.05
#2013-03-06|1039.94
#2013-03-07|1040.27
#2013-03-08|1043.80
#2013-03-11|1043.95
#2013-03-12|1044.90
#2013-03-13|1031.29
#2013-03-14|1019.63
#2013-03-15|1016.00
#2013-03-18|1002.32
#2013-03-19| 997.65
#2013-03-20| 991.54
#2013-03-21| 992.90
#2013-03-22| 989.45
#2013-03-25| 993.72
#2013-03-26| 991.73
#2013-03-27| 993.73
#2013-03-28| 988.27
#2013-03-29| 997.41
#2013-04-01| 992.49
#2013-04-02| 989.63
#2013-04-03| 978.43
#2013-04-04| 972.94
#2013-04-05| 966.11
#2013-04-08| 958.32
#2013-04-09| 961.62
#2013-04-10| 963.70
#2013-04-11| 970.99
#2013-04-12| 961.73
#2013-04-15| 958.34
#2013-04-16| 957.18
#2013-04-17| 956.11
#2013-04-18| 949.80
#2013-04-19| 959.94
#2013-04-22| 962.37
#2013-04-23| 963.96
#2013-04-24| 983.31
#2013-04-25| 995.02
#2013-04-26| 989.72
#2013-04-29| 988.92
#2013-04-30| 996.31
#2013-05-01| 994.70
#2013-05-02| 990.32
#2013-05-03| 993.70
#2013-05-06|1005.25
#2013-05-07|1015.29
#2013-05-08|1030.08
#2013-05-09|1033.29
#2013-05-10|1020.34
#2013-05-13|1008.71
#2013-05-14|1017.61
#2013-05-15|1016.81
#2013-05-16|1024.33
#2013-05-17|1018.79
#2013-05-20|1016.67
#2013-05-21|1020.86
#2013-05-22|1019.96
#2013-05-23| 995.12
#2013-05-24| 990.28
#2013-05-27| 991.94
#2013-05-28| 993.12
#2013-05-29| 992.60
#2013-05-30| 983.86
#2013-05-31| 987.96
#2013-06-03| 982.07
#2013-06-04| 986.61
#2013-06-05| 981.97
#2013-06-06| 977.00
#2013-06-07| 977.81
#2013-06-10| 972.44
#2013-06-11| 958.16
#2013-06-12| 956.42
#2013-06-13| 941.78
#2013-06-14| 952.42
#2013-06-17| 957.01
#2013-06-18| 943.93
#2013-06-19| 944.78
#2013-06-20| 914.42
#2013-06-21| 899.16
#2013-06-24| 895.92
#2013-06-25| 894.64
#2013-06-26| 902.25
#2013-06-27| 917.70
#2013-06-28| 948.32
#2013-07-01| 939.88
#2013-07-02| 933.77
#2013-07-03| 920.90
#2013-07-04| 930.16
#2013-07-05| 933.73
#2013-07-08| 919.54
#2013-07-09| 934.09
#2013-07-10| 934.34
#2013-07-11| 963.40
#2013-07-12| 966.28
#2013-07-15| 979.73
#2013-07-16| 983.34
#2013-07-17| 989.90
#2013-07-18| 990.04
#2013-07-19| 989.72
#2013-07-22|1002.66
#2013-07-23|1003.10
#2013-07-24|1005.80
#2013-07-25| 997.52
#2013-07-26| 995.03
#2013-07-29| 986.99
#2013-07-30| 969.91
#2013-07-31| 951.19
#2013-08-01| 957.93
#2013-08-02| 975.43
#2013-08-05| 977.38
#2013-08-06| 965.30
#2013-08-07| 957.72
#2013-08-08| 965.36
#2013-08-09| 961.51
#2013-08-12| 964.38
#2013-08-13| 967.46
#2013-08-14| 967.32
#2013-08-15| 960.57
#2013-08-16| 962.53
#2013-08-19| 953.45
#2013-08-20| 937.85
#2013-08-21| 930.05
#2013-08-22| 917.47
#2013-08-23| 929.18
#2013-08-26| 934.86
#2013-08-27| 922.08
#2013-08-28| 916.81
#2013-08-29| 932.33
#2013-08-30| 939.71
#2013-09-02| 947.23
#2013-09-03| 955.15
#2013-09-04| 968.12
#2013-09-05| 974.32
#2013-09-06| 973.80
#2013-09-09|1000.20
#2013-09-10|1016.94
#2013-09-11|1020.52
#2013-09-12|1021.38
#2013-09-13|1008.51
#2013-09-16|1034.40
#2013-09-17|1033.22
#2013-09-18|1027.35
#2013-09-19|1034.89
#2013-09-20|1032.65
#2013-09-23|1037.57
#2013-09-24|1033.42
#2013-09-25|1033.37
#2013-09-26|1028.66
#2013-09-27|1030.26
#2013-09-30|1012.79
#2013-10-01|1021.77
#2013-10-02|1029.06
#2013-10-03|1043.31
#2013-10-04|1041.59
#2013-10-07|1028.86
#2013-10-08|1037.60
#2013-10-09|1033.62
#2013-10-10|1035.88
#2013-10-11|1044.26
#2013-10-14|1041.83
#2013-10-15|1052.08
#2013-10-16|1056.94
#2013-10-17|1071.72
#2013-10-18|1075.87
#2013-10-21|1071.13
#2013-10-22|1074.80
#2013-10-23|1066.75
#2013-10-24|1069.55
#2013-10-25|1060.09
#2013-10-28|1062.40
#2013-10-29|1068.29
#2013-10-30|1069.31
#2013-10-31|1065.71
#2013-11-01|1055.13
#2013-11-04|1041.70
#2013-11-05|1031.01
#2013-11-06|1034.77
#2013-11-07|1030.69
#2013-11-08|1019.84
#2013-11-11|1013.49
#2013-11-12|1021.53
#2013-11-13|1001.90
#2013-11-14|1004.43
#2013-11-15|1026.83
#2013-11-18|1041.42
#2013-11-19|1044.59
#2013-11-20|1028.85
#2013-11-21|1011.22
#2013-11-22|1019.32
#2013-11-25|1018.34
#2013-11-26|1016.42
#2013-11-27|1019.49
#2013-11-28|1024.24
#2013-11-29|1029.33
#2013-12-02|1032.37
#2013-12-03|1023.88
#2013-12-04|1027.96
#2013-12-05|1032.36
#2013-12-06|1032.33
#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| 962.98
#2014-01-29| 964.95
#2014-01-30| 961.17
#2014-01-31| 959.67
#2014-02-03| 950.84
#2014-02-04| 946.23
#2014-02-05| 937.98
#2014-02-06| 942.04
#2014-02-07| 945.76
#2014-02-10| 948.17
#2014-02-11| 954.64
#2014-02-12| 966.18
#2014-02-13| 957.82
#2014-02-14| 965.61
#2014-02-17| 966.89
#2014-02-18| 961.96
#2014-02-19| 960.28
#2014-02-20| 950.22
#2014-02-21| 958.01
#2014-02-24| 953.96
#2014-02-25| 958.07
#2014-02-26| 959.28
#2014-02-27| 960.31
#2014-02-28| 960.20
#2014-03-03| 945.27
#2014-03-04| 946.19
#2014-03-05| 947.45
#2014-03-06| 951.20
#2014-03-07| 954.14
#2014-03-10| 942.14
#2014-03-11| 944.58
#2014-03-12| 931.07
#2014-03-13| 925.46
#2014-03-14| 913.64
#2014-03-17| 922.57
#2014-03-18| 933.11
#2014-03-19| 928.88
#2014-03-20| 917.99
#2014-03-21| 915.61
#2014-03-24| 925.81
#2014-03-25| 935.42
#2014-03-26| 933.64
#2014-03-27| 946.32
#2014-03-28| 950.68
#2014-03-31| 959.74
#2014-04-01| 963.52
#2014-04-02| 966.13
#2014-04-03| 961.71
#2014-04-04| 962.39
#2014-04-07| 964.25
#2014-04-08| 970.75
#2014-04-09| 977.80
#2014-04-10| 981.12
#2014-04-11| 977.97
#2014-04-14| 971.71
#2014-04-15| 969.47
#2014-04-16| 971.20
#2014-04-17| 974.00
#2014-04-18| 979.27
#2014-04-21| 981.90
#2014-04-22| 977.35
#2014-04-23| 971.84
#2014-04-24| 968.91
#2014-04-25| 956.29
#2014-04-28| 958.24
#2014-04-29| 963.51
#2014-04-30| 966.89
#2014-05-01| 967.28
#2014-05-02| 968.76
#2014-05-05| 965.14
#2014-05-06| 961.27
#2014-05-07| 964.81
#2014-05-08| 964.10
#2014-05-09| 959.40
#2014-05-12| 955.37
#2014-05-13| 963.51
#2014-05-14| 967.02
#2014-05-15| 965.76
#2014-05-16| 969.85
#2014-05-19| 977.06
#2014-05-20| 969.41
#2014-05-21| 973.08
#2014-05-22| 984.23
#2014-05-23| 987.25
#2014-05-26| 988.09
#2014-05-27| 983.12
#2014-05-28| 986.93
#2014-05-29| 987.52
#2014-05-30| 975.82
#2014-06-02| 979.73
#2014-06-03| 986.78
#2014-06-04| 985.73
#2014-06-05| 985.46
#2014-06-06| 987.23
#2014-06-09| 995.78
#2014-06-10|1002.42
#2014-06-11|1000.33
#2014-06-12| 996.45
#2014-06-13| 994.26
#2014-06-16| 998.27
#2014-06-17| 999.46
#2014-06-18|1007.96
#2014-06-19|1020.64
#2014-06-20|1010.25
#2014-06-23|1017.48
#2014-06-24|1023.28
#2014-06-25|1019.18
#2014-06-26|1025.49
#2014-06-27|1026.33
#2014-06-30|1030.08
#2014-07-01|1034.91
#2014-07-02|1041.08
#2014-07-03|1032.09
#2014-07-04|1029.46
#2014-07-07|1024.80
#2014-07-08|1019.99
#2014-07-09|1020.03
#2014-07-10|1019.30
#2014-07-11|1016.21
#2014-07-14|1011.51
#2014-07-15|1018.23
#2014-07-16|1016.87
#2014-07-17|1018.85
#2014-07-18|1014.71
#2014-07-21|1006.81
#2014-07-22|1011.05
#2014-07-23|1014.12
#2014-07-24|1013.84
#2014-07-25|1015.10
#2014-07-28|1017.71
#2014-07-29|1020.72
#2014-07-30|1017.86
#2014-07-31|1004.36
#2014-08-01| 997.11
#2014-08-04| 994.52
#2014-08-05| 984.71
#2014-08-06| 993.93
#2014-08-07| 989.51
#2014-08-08| 981.09
#2014-08-11| 988.59
#2014-08-12| 990.36
#2014-08-13| 996.23
#2014-08-14| 994.30
#2014-08-15| 995.24
#2014-08-18| 990.76
#2014-08-19|1003.41
#2014-08-20|1005.42
#2014-08-21|1001.99
#2014-08-22|1007.70
#2014-08-25|1005.69
#2014-08-26|1006.57
#2014-08-27|1009.73
#2014-08-28|1006.61
#2014-08-29| 989.84
#2014-09-01| 992.38
#2014-09-02| 985.06
#2014-09-03| 989.01
#2014-09-04| 990.85
#2014-09-05| 988.57
#2014-09-08| 989.13
#2014-09-09| 983.68
#2014-09-10| 973.96
#2014-09-11| 966.41
#2014-09-12| 965.59
#2014-09-15| 962.72
#2014-09-16| 958.29
#2014-09-17| 968.51
#2014-09-18| 968.05
#2014-09-19| 968.02
#2014-09-22| 957.51
#2014-09-23| 948.94
#2014-09-24| 946.18
#2014-09-25| 943.55
#2014-09-26| 940.54
#2014-09-29| 919.79
#2014-09-30| 916.69
#2014-10-01| 907.94
#2014-10-02| 901.76
#2014-10-03| 905.22
#2014-10-06| 900.43
#2014-10-07| 896.93
#2014-10-08| 886.84
#2014-10-09| 891.69
#2014-10-10| 878.99
#2014-10-13| 867.70
#2014-10-14| 869.30
#2014-10-15| 853.20
#2014-10-16| 845.27
#2014-10-17| 837.57
#2014-10-20| 846.55
#2014-10-21| 833.22
#2014-10-22| 840.86
#2014-10-23| 834.28
#2014-10-24| 832.74
#2014-10-27| 840.08
#2014-10-28| 846.36
#2014-10-29| 864.78
#2014-10-30| 865.98
#2014-10-31| 866.28
#2014-11-03| 856.44
#2014-11-04| 845.17
#2014-11-05| 835.45
#2014-11-06| 840.48
#2014-11-07| 837.41
#2014-11-10| 853.32
#2014-11-11| 848.70
#2014-11-12| 849.93
#2014-11-13| 849.33
#2014-11-14| 841.82
#2014-11-17| 844.14
#2014-11-18| 846.30
#2014-11-19| 834.64
#2014-11-20| 838.66
#2014-11-21| 843.74
#2014-11-24| 859.90
#2014-11-25| 855.08
#2014-11-26| 853.62
#2014-11-27| 851.54
#2014-11-28| 844.28
#2014-12-01| 815.80
#2014-12-02| 816.90
#2014-12-03| 823.44
#2014-12-04| 828.23
#2014-12-05| 827.76
#2014-12-08| 819.16
#2014-12-09| 811.17
#2014-12-10| 796.59
#2014-12-11| 780.61
#2014-12-12| 770.36
#2014-12-15| 753.78
#2014-12-16| 755.28
#2014-12-17| 756.07
#2014-12-18| 770.92
#2014-12-19| 775.40
#2014-12-22| 787.53
#2014-12-23| 782.59
#2014-12-24| 796.07
#2014-12-25| 792.18
#2014-12-26| 796.78
#2014-12-29| 798.02
#2014-12-30| 793.44
#2014-12-31| 797.10
#2015-01-01| 796.99
#2015-01-02| 793.41
#2015-01-05| 770.55
#2015-01-06| 749.58
#2015-01-07| 745.75
#2015-01-08| 767.51
#2015-01-09| 778.32
#2015-01-12| 786.47
#2015-01-13| 785.82
#2015-01-14| 781.08
#2015-01-15| 785.00
#2015-01-16| 778.06
#2015-01-19| 789.60
#2015-01-20| 792.29
#2015-01-21| 802.95
#2015-01-22| 816.73
#2015-01-23| 825.07
#2015-01-26| 819.76
#2015-01-27| 834.55
#2015-01-28| 834.53
#2015-01-29| 825.39
#2015-01-30| 813.39
#2015-02-02| 823.76
#2015-02-03| 840.79
#2015-02-04| 857.32
#2015-02-05| 848.37
#2015-02-06| 855.76
#2015-02-09| 854.62
#2015-02-10| 853.68
#2015-02-11| 848.09
#2015-02-12| 848.24
#2015-02-13| 862.39
#2015-02-16| 856.84
#2015-02-17| 857.19
#2015-02-18| 858.22
#2015-02-19| 859.26
#2015-02-20| 858.62
#2015-02-23| 856.37
#2015-02-24| 861.24
#2015-02-25| 874.95
#2015-02-26| 872.76
#2015-02-27| 872.34
#2015-03-02| 872.89
#2015-03-03| 873.51
#2015-03-04| 869.28
#2015-03-05| 867.75
#2015-03-06| 878.48
#2015-03-09| 868.58
#2015-03-10| 852.76
#2015-03-11| 845.36
#2015-03-12| 851.46
#2015-03-13| 840.29
#2015-03-16| 826.86
#2015-03-17| 835.01
#2015-03-18| 837.43
#2015-03-19| 852.84
#2015-03-20| 851.26
#2015-03-23| 856.94
#2015-03-24| 863.26
#2015-03-25| 853.26
#2015-03-26| 855.69
#2015-03-27| 852.54
#2015-03-30| 855.25
#2015-03-31| 860.61
#2015-04-01| 852.81
#2015-04-02| 866.38
#2015-04-03| 875.65
#2015-04-06| 874.96
#2015-04-07| 885.62
#2015-04-08| 892.12
#2015-04-09| 900.13
#2015-04-10| 904.70
#2015-04-13| 918.77
#2015-04-14| 923.13
#2015-04-15| 924.63
#2015-04-16| 931.77
#2015-04-17| 925.97
#2015-04-20| 941.62
#2015-04-21| 945.69
#2015-04-22| 956.07
#2015-04-23| 966.84
#2015-04-24| 977.09
#2015-04-27| 975.28
#2015-04-28| 981.11
#2015-04-29| 977.01
#2015-04-30| 958.94
#2015-05-01| 958.17
#2015-05-04| 967.17
#2015-05-05| 972.37
#2015-05-06| 971.30
#2015-05-07| 945.72
#2015-05-08| 947.96
#2015-05-11| 948.72
#2015-05-12| 956.58
#2015-05-13| 958.04
#2015-05-14| 950.89
#2015-05-15| 951.52
#2015-05-18| 958.11
#2015-05-19| 962.48
#2015-05-20| 944.89
#2015-05-21| 937.43
#2015-05-22| 953.74
#2015-05-25| 945.43
#2015-05-26| 943.23
#2015-05-27| 932.74
#2015-05-28| 924.39
#2015-05-29| 916.59
#2015-06-01| 912.48
#2015-06-02| 917.31
#2015-06-03| 925.64
#2015-06-04| 911.99
#2015-06-05| 907.12
#2015-06-08| 912.95
#2015-06-09| 911.65
#2015-06-10| 922.24
#2015-06-11| 922.52
#2015-06-12| 910.27
#2015-06-15| 904.90
#2015-06-16| 903.43
#2015-06-17| 906.13
#2015-06-18| 914.61
#2015-06-19| 912.55
#2015-06-22| 924.82
#2015-06-23| 917.95
#2015-06-24| 922.98
#2015-06-25| 929.11
#2015-06-26| 926.46
#2015-06-29| 903.02
#2015-06-30| 921.35
#2015-07-01| 925.31
#2015-07-02| 925.44
#2015-07-03| 921.12
#2015-07-06| 907.19
#2015-07-07| 893.34
#2015-07-08| 858.45
#2015-07-09| 865.62
#2015-07-10| 880.41
#2015-07-13| 885.73
#2015-07-14| 888.68
#2015-07-15| 911.03
#2015-07-16| 906.49
#2015-07-17| 906.02
#2015-07-20| 898.13
#2015-07-21| 915.96
#2015-07-22| 909.81
#2015-07-23| 895.73
#2015-07-24| 884.40
#2015-07-27| 869.59
#2015-07-28| 863.15
#2015-07-29| 868.84
#2015-07-30| 868.63
#2015-07-31| 872.62
#2015-08-03| 854.66
#2015-08-04| 863.17
#2015-08-05| 869.60
#2015-08-06| 866.15
#2015-08-07| 862.13
#2015-08-10| 849.77
#2015-08-11| 831.21
#2015-08-12| 817.38
#2015-08-13| 821.94
#2015-08-14| 822.53
#2015-08-17| 822.43
#2015-08-18| 808.25
#2015-08-19| 803.26
#2015-08-20| 787.83
#2015-08-21| 763.07
#2015-08-24| 729.94
#2015-08-25| 749.72
#2015-08-26| 762.77
#2015-08-27| 778.63
#2015-08-28| 811.82
#2015-08-31| 812.69
#2015-09-01| 801.35
#2015-09-02| 794.34
#2015-09-03| 793.67
#2015-09-04| 786.72
#2015-09-07| 781.37
#2015-09-08| 776.93
#2015-09-09| 804.15
#2015-09-10| 805.26
#2015-09-11| 806.49
#2015-09-14| 811.34
#2015-09-15| 808.28
#2015-09-16| 826.00
#2015-09-17| 844.44
#2015-09-18| 847.03
#2015-09-21| 825.59
#2015-09-22| 817.81
#2015-09-23| 804.24
#2015-09-24| 791.97
#2015-09-25| 789.87
#2015-09-28| 779.65
#2015-09-29| 777.67
#2015-09-30| 786.34
#2015-10-01| 798.52
#2015-10-02| 803.02
#2015-10-05| 821.75
#2015-10-06| 836.07
#2015-10-07| 866.22
#2015-10-08| 869.78
#2015-10-09| 888.27
#2015-10-12| 900.17
#2015-10-13| 890.01
#2015-10-14| 880.43
#2015-10-15| 891.36
#2015-10-16| 889.58
#2015-10-19| 886.43
#2015-10-20| 886.54
#2015-10-21| 877.90
#2015-10-22| 872.13
#2015-10-23| 884.73
#2015-10-26| 888.91
#2015-10-27| 883.09
#2015-10-28| 887.85
#2015-10-29| 873.34
#2015-10-30| 871.03
#2015-11-02| 877.09
#2015-11-03| 890.91
#2015-11-04| 899.29
#2015-11-05| 884.04
#2015-11-06| 860.07
#2015-11-09| 856.56
#2015-11-10| 840.18
#2015-11-11| 837.19
#2015-11-12| 832.75
#2015-11-13| 812.11
#2015-11-16| 813.44
#2015-11-17| 820.94
#2015-11-18| 815.24
#2015-11-19| 842.54
#2015-11-20| 843.44
#2015-11-23| 843.46
#2015-11-24| 838.75
#2015-11-25| 840.92
#2015-11-26| 842.79
#2015-11-27| 825.57
#2015-11-30| 814.57
#2015-12-01| 827.61
#2015-12-02| 821.34
#2015-12-03| 818.52
#2015-12-04| 807.66
#2015-12-07| 801.12
#2015-12-08| 783.02
#2015-12-09| 782.88
#2015-12-10| 787.00
#2015-12-11| 767.45
#2015-12-14| 761.85
#2015-12-15| 775.46
#2015-12-16| 783.10
#2015-12-17| 794.47
#2015-12-18| 786.72
#2015-12-21| 790.58
#2015-12-22| 798.39
#2015-12-23| 813.83
#2015-12-24| 815.73
#2015-12-25| 816.80
#2015-12-28| 817.09
#2015-12-29| 815.83
#2015-12-30| 812.62
#2015-12-31| 828.11
#2016-01-01| 828.47
#2016-01-04| 790.75
#2016-01-05| 798.69
#2016-01-06| 790.90
#2016-01-07| 774.60
#2016-01-08| 770.24
#2016-01-11| 762.72
#2016-01-12| 770.15
#2016-01-13| 778.80
#2016-01-14| 766.15
#2016-01-15| 755.79
#2016-01-18| 747.35
#2016-01-19| 755.56
#2016-01-20| 739.02
#2016-01-21| 733.79
#2016-01-22| 758.67
#2016-01-25| 763.46
#2016-01-26| 762.75
#2016-01-27| 767.68
#2016-01-28| 782.75
#2016-01-29| 801.64
#2016-02-01| 798.01
#2016-02-02| 784.50
#2016-02-03| 777.83
#2016-02-04| 798.07
#2016-02-05| 794.63
#2016-02-08| 787.41
#2016-02-09| 786.72
#2016-02-10| 783.04
#2016-02-11| 783.83
#2016-02-12| 783.64
#2016-02-15| 804.89
#2016-02-16| 806.99
#2016-02-17| 813.70
#2016-02-18| 828.91
#2016-02-19| 824.45
#2016-02-22| 830.47
#2016-02-23| 822.31
#2016-02-24| 812.53
#2016-02-25| 814.95
#2016-02-26| 825.01
#2016-02-29| 826.49
#2016-03-01| 842.20
#2016-03-02| 854.37
#2016-03-03| 870.88
#2016-03-04| 883.82
#2016-03-07| 896.35
#2016-03-08| 895.68
#2016-03-09| 883.14
#2016-03-10| 878.18
#2016-03-11| 888.21
#2016-03-14| 879.01
#2016-03-15| 868.83
#2016-03-16| 871.45
#2016-03-17| 894.87
#2016-03-18| 908.99
#2016-03-21| 908.31
#2016-03-22| 908.09
#2016-03-23| 895.15
#2016-03-24| 890.25
#2016-03-25| 884.26
#2016-03-28| 884.57
#2016-03-29| 883.62
#2016-03-30| 909.51
#2016-03-31| 908.87
#2016-04-01| 901.01
#2016-04-04| 902.99
#2016-04-05| 884.71
#2016-04-06| 873.59
#2016-04-07| 876.24
#2016-04-08| 884.38
#2016-04-11| 890.47
#2016-04-12| 905.51
#2016-04-13| 923.29
#2016-04-14| 927.15
#2016-04-15| 925.48
#2016-04-18| 926.92
#2016-04-19| 939.18
#2016-04-20| 939.06
#2016-04-21| 932.77
#2016-04-22| 932.52
#2016-04-25| 926.21
#2016-04-26| 929.10
#2016-04-27| 932.89
#2016-04-28| 942.42
#2016-04-29| 934.90
#2016-05-02| 935.38
#2016-05-03| 908.92
#2016-05-04| 890.62
#2016-05-05| 896.48
#2016-05-06| 887.72
#2016-05-09| 881.33
#2016-05-10| 887.05
#2016-05-11| 895.63
#2016-05-12| 894.55
#2016-05-13| 876.21
#2016-05-16| 875.83
#2016-05-17| 882.71
#2016-05-18| 881.94
#2016-05-19| 862.99
#2016-05-20| 873.14
#2016-05-23| 876.66
#2016-05-24| 882.42
#2016-05-25| 895.65
#2016-05-26| 896.14
#2016-05-27| 900.46
#2016-05-30| 902.35
#2016-05-31| 899.48
#2016-06-01| 898.17
#2016-06-02| 896.53
#2016-06-03| 911.12
#2016-06-06| 898.18
#2016-06-07| 909.82
#2016-06-08| 921.03
#2016-06-09| 911.49
#2016-06-10| 897.33
#2016-06-13| 876.94
#2016-06-14| 866.90
#2016-06-15| 873.28
#2016-06-16| 858.65
#2016-06-17| 858.10
#2016-06-20| 876.58
#2016-06-21| 879.57
#2016-06-22| 879.98
#2016-06-23| 880.39
#2016-06-24| 853.24
#2016-06-27| 844.11
#2016-06-28| 853.60
#2016-06-29| 867.53
#2016-06-30| 874.83
#2016-07-01| 884.56
#2016-07-04| 886.28
#2016-07-05| 871.36
#2016-07-06| 860.11
#2016-07-07| 866.26
#2016-07-08| 867.77
#2016-07-11| 883.93
#2016-07-12| 892.98
#2016-07-13| 893.61
#2016-07-14| 902.48
#2016-07-15| 907.74
#2016-07-18| 910.24
#2016-07-19| 913.07
#2016-07-20| 915.97
#2016-07-21| 916.36
#2016-07-22| 916.51
#2016-07-25| 913.10
#2016-07-26| 908.79
#2016-07-27| 912.41
#2016-07-28| 913.06
#2016-07-29| 904.19
#2016-08-01| 911.15
#2016-08-02| 906.78
#2016-08-03| 900.73
#2016-08-04| 909.26
#2016-08-05| 913.95
#2016-08-08| 925.19
#2016-08-09| 931.78
#2016-08-10| 937.55
#2016-08-11| 942.74
#2016-08-12| 943.09
#2016-08-15| 945.99
#2016-08-16| 942.91
#2016-08-17| 931.94
#2016-08-18| 939.29
#2016-08-19| 928.98
#2016-08-22| 920.96
#2016-08-23| 928.48
#2016-08-24| 919.30
#2016-08-25| 918.63
#2016-08-26| 924.01
#2016-08-29| 915.58
#2016-08-30| 913.80
#2016-08-31| 905.29
#2016-09-01| 895.37
#2016-09-02| 908.78
#2016-09-05| 917.45
#2016-09-06| 929.08
#2016-09-07| 938.11
#2016-09-08| 932.70
#2016-09-09| 916.98
#2016-09-12| 898.79
#2016-09-13| 901.41
#2016-09-14| 904.16
#2016-09-15| 900.57
#2016-09-16| 898.61
#2016-09-19| 914.59
#2016-09-20| 912.92
#2016-09-21| 917.04
#2016-09-22| 929.05
#2016-09-23| 929.52
#2016-09-26| 923.27
#2016-09-27| 922.93
#2016-09-28| 924.97
#2016-09-29| 929.36
#2016-09-30| 926.00
#2016-10-03| 933.50
#2016-10-04| 938.93
#2016-10-05| 938.57
#2016-10-06| 938.43
#2016-10-07| 941.41
#2016-10-10| 943.55
#2016-10-11| 938.73
#2016-10-12| 938.36
#2016-10-13| 932.46
#2016-10-14| 937.53
#2016-10-17| 934.91
#2016-10-18| 945.54
#2016-10-19| 960.51
#2016-10-20| 968.27
#2016-10-21| 966.44
#2016-10-24| 967.95
#2016-10-25| 970.99
#2016-10-26| 966.37
#2016-10-27| 962.22
#2016-10-28| 965.33
#2016-10-31| 966.76
#2016-11-01| 966.50
#2016-11-02| 956.07
#2016-11-03| 952.01
#2016-11-04| 946.02
#2016-11-07| 956.06
#2016-11-08| 967.56
#2016-11-09| 947.88
#2016-11-10| 953.47
#2016-11-11| 931.13
#2016-11-14| 923.62
#2016-11-15| 922.19
#2016-11-16| 928.43
#2016-11-17| 934.44
#2016-11-18| 925.16
#2016-11-21| 931.64
#2016-11-22| 945.95
#2016-11-23| 947.91
#2016-11-24| 944.06
#2016-11-25| 945.48
#2016-11-28| 953.88
#2016-11-29| 949.17
#2016-11-30| 963.07
#2016-12-01| 963.70
#2016-12-02| 959.22
#2016-12-05| 961.80
#2016-12-06| 972.09
#2016-12-07| 978.30
#2016-12-08| 992.08
#2016-12-09| 993.03
#2016-12-12| 997.55
#2016-12-13| 997.51
#2016-12-14| 991.18
#2016-12-15| 973.33
#2016-12-16| 978.21
#2016-12-19| 973.10
#2016-12-20| 974.39
#2016-12-21| 977.14
#2016-12-22| 964.93
#2016-12-23| 958.81
#2016-12-26| 957.85
#2016-12-27| 959.82
#2016-12-28| 972.16
#2016-12-29| 974.14
#2016-12-30| 983.30
#2017-01-02| 984.87
#2017-01-03| 991.77
#2017-01-04| 997.36
#2017-01-05|1008.73
#2017-01-06|1006.43
#2017-01-09|1005.05
#2017-01-10|1005.20
#2017-01-11|1006.34
#2017-01-12|1029.40
#2017-01-13|1030.79
#2017-01-16|1021.98
#2017-01-17|1030.49
#2017-01-18|1022.77
#2017-01-19|1018.04
#2017-01-20|1022.15
#2017-01-23|1033.87
#2017-01-24|1045.04
#2017-01-25|1045.16
#2017-01-26|1037.86
#2017-01-27|1034.58
#2017-01-30|1034.75
#2017-01-31|1029.74
#2017-02-01|1035.35
#2017-02-02|1038.08
#2017-02-03|1041.11
#2017-02-06|1039.65
#2017-02-07|1040.73
#2017-02-08|1037.99
#2017-02-09|1039.83
#2017-02-10|1053.72
#2017-02-13|1059.27
#2017-02-14|1055.69
#2017-02-15|1065.92
#2017-02-16|1057.96
#2017-02-17|1053.70
#2017-02-20|1053.32
#2017-02-21|1055.62
#2017-02-22|1051.39
#2017-02-23|1052.06
#2017-02-24|1043.78
#2017-02-27|1044.71
#2017-02-28|1038.26
#2017-03-01|1033.53
#2017-03-02|1030.92
#2017-03-03|1019.36
#2017-03-06|1023.76
#2017-03-07|1032.49
#2017-03-08|1026.57
#2017-03-09|1007.36
#2017-03-10|1000.84
#2017-03-13|1006.38
#2017-03-14|1010.89
#2017-03-15|1017.14
#2017-03-16|1041.55
#2017-03-17|1045.53
#2017-03-20|1047.57
#2017-03-21|1055.61
#2017-03-22|1049.06
#2017-03-23|1048.77
#2017-03-24|1050.63
#2017-03-27|1054.55
#2017-03-28|1062.18
#2017-03-29|1062.54
#2017-03-30|1058.88
#2017-03-31|1052.50
#2017-04-03|1059.70
#2017-04-04|1059.79
#2017-04-05|1067.72
#2017-04-06|1060.95
#2017-04-07|1055.66
#2017-04-10|1059.77
#2017-04-11|1060.69
#2017-04-12|1062.37
#2017-04-13|1071.56
#2017-04-14|1067.48
#2017-04-17|1068.71
#2017-04-18|1067.31
#2017-04-19|1057.19
#2017-04-20|1054.55
#2017-04-21|1060.70
#2017-04-24|1070.20
#2017-04-25|1082.23
#2017-04-26|1085.84
#2017-04-27|1078.92
#2017-04-28|1075.15
#2017-05-01|1076.06
#2017-05-02|1083.26
#2017-05-03|1080.61
#2017-05-04|1071.01
#2017-05-05|1066.77
#2017-05-08|1069.26
#2017-05-09|1059.01
#2017-05-10|1058.18
#2017-05-11|1063.23
#2017-05-12|1061.96
#2017-05-15|1067.46
#2017-05-16|1070.01
#2017-05-17|1068.28
#2017-05-18|1057.78
#2017-05-19|1054.66
#2017-05-22|1058.57
#2017-05-23|1060.21
#2017-05-24|1060.82
#2017-05-25|1071.57
#2017-05-26|1072.48
#2017-05-29|1069.88
#2017-05-30|1068.52
#2017-05-31|1065.54
#2017-06-01|1062.10
#2017-06-02|1061.73
#2017-06-05|1065.91
#2017-06-06|1066.58
#2017-06-07|1065.44
#2017-06-08|1056.22
#2017-06-09|1059.68
#2017-06-12|1055.50
#2017-06-13|1054.64
#2017-06-14|1057.64
#2017-06-15|1048.26
#2017-06-16|1047.59
#2017-06-19|1054.95
#2017-06-20|1047.42
#2017-06-21|1046.26
#2017-06-22|1047.25
#2017-06-23|1051.69
#2017-06-26|1065.11
#2017-06-27|1066.03
#2017-06-28|1062.97
#2017-06-29|1061.76
#2017-06-30|1064.86
#2017-07-03|1069.00
#2017-07-04|1068.16
#2017-07-05|1069.43
#2017-07-06|1066.84
#2017-07-07|1061.32
#2017-07-10|1059.93
#2017-07-11|1062.32
#2017-07-12|1084.00
#2017-07-13|1095.17
#2017-07-14|1097.10
#2017-07-17|1102.27
#2017-07-18|1101.19
#2017-07-19|1109.08
#2017-07-20|1107.65
#2017-07-21|1102.69
#2017-07-24|1106.63
#2017-07-25|1110.75
#2017-07-26|1106.27
#2017-07-27|1120.58
#2017-07-28|1120.32
#2017-07-31|1117.98
#2017-08-01|1119.03
#2017-08-02|1118.58
#2017-08-03|1122.62
#2017-08-04|1129.62
#2017-08-07|1133.35
#2017-08-08|1134.90
#2017-08-09|1124.64
#2017-08-10|1117.72
#2017-08-11|1109.63
#2017-08-14|1119.83
#2017-08-15|1114.47
#2017-08-16|1115.63
#2017-08-17|1124.78
#2017-08-18|1119.78
#2017-08-21|1122.96
#2017-08-22|1124.53
#2017-08-23|1126.37
#2017-08-24|1133.49
#2017-08-25|1137.11
#2017-08-28|1143.18
#2017-08-29|1139.60
#2017-08-30|1140.68
#2017-08-31|1141.61
#2017-09-01|1148.44
#2017-09-04|1141.76
#2017-09-05|1147.99
#2017-09-06|1151.46
#2017-09-07|1161.81
#2017-09-08|1163.52
#2017-09-11|1163.73
#2017-09-12|1164.00
#2017-09-13|1159.57
#2017-09-14|1165.49
#2017-09-15|1168.93
#2017-09-18|1173.27
#2017-09-19|1169.41
#2017-09-20|1161.14
#2017-09-21|1156.39
#2017-09-22|1147.40
#2017-09-25|1134.62
#2017-09-26|1134.13
#2017-09-27|1125.46
#2017-09-28|1115.97
#2017-09-29|1124.70
#2017-10-02|1122.59
#2017-10-03|1121.96
#2017-10-04|1131.74
#2017-10-05|1133.45
#2017-10-06|1137.75
#2017-10-09|1138.40
#2017-10-10|1143.44
#2017-10-11|1156.12
#2017-10-12|1157.31
#2017-10-13|1157.34
#2017-10-16|1166.00
#2017-10-17|1160.66
#2017-10-18|1156.80
#2017-10-19|1150.75
#2017-10-20|1152.06
#2017-10-23|1142.67
#2017-10-24|1148.92
#2017-10-25|1146.36
#2017-10-26|1150.02
#2017-10-27|1145.82
#2017-10-30|1152.14
#2017-10-31|1152.50
#2017-11-01|1154.61
#2017-11-02|1150.04
#2017-11-03|1156.51
#2017-11-06|1152.90
#2017-11-07|1157.71
#2017-11-08|1161.41
#2017-11-09|1160.26
#2017-11-10|1159.85
#2017-11-13|1163.69
#2017-11-14|1163.33
#2017-11-15|1150.24
#2017-11-16|1156.82
#2017-11-17|1164.48
#2017-11-20|1159.31
#2017-11-21|1169.24
#2017-11-22|1178.06
#2017-11-23|1177.63
#2017-11-24|1173.50
#2017-11-27|1175.42
#2017-11-28|1175.58
#2017-11-29|1175.50
#2017-11-30|1166.89
#2017-12-01|1170.77
#2017-12-04|1172.49
#2017-12-05|1172.61
#2017-12-06|1166.45
#2017-12-07|1166.58
#2017-12-08|1172.71
#2017-12-11|1179.02
#2017-12-12|1177.38
#2017-12-13|1184.79
#2017-12-14|1187.18
#2017-12-15|1194.15
#2017-12-18|1214.75
#2017-12-19|1199.70
#2017-12-20|1206.12
#2017-12-21|1209.01
#2017-12-22|1219.24
#2017-12-25|1221.82
#2017-12-26|1221.88
#2017-12-27|1237.87
#2017-12-28|1236.30
#2017-12-29|1251.18
#2018-01-01|1249.95
#2018-01-02|1255.24
#2018-01-03|1268.16
#2018-01-04|1279.82
#2018-01-05|1286.12
#2018-01-08|1293.67
#2018-01-09|1311.48
#2018-01-10|1310.00
#2018-01-11|1311.97
#2018-01-12|1317.02
#2018-01-15|1333.63
#2018-01-16|1325.66
#2018-01-17|1326.58
#2018-01-18|1318.89
#2018-01-19|1317.80
#2018-01-22|1329.68
#2018-01-23|1327.33
#2018-01-24|1327.90
#2018-01-25|1350.03
#2018-01-26|1350.22
#2018-01-29|1358.95
#2018-01-30|1328.21
#2018-01-31|1324.37
#2018-02-01|1326.40
#2018-02-02|1292.19
#2018-02-05|1280.68
#2018-02-06|1246.45
#2018-02-07|1271.61
#2018-02-08|1252.93
#2018-02-09|1237.97
#2018-02-12|1254.33
#2018-02-13|1256.00
#2018-02-14|1262.87
#2018-02-15|1277.34
#2018-02-16|1278.21
#2018-02-19|1278.66
#2018-02-20|1271.12
#2018-02-21|1287.91
#2018-02-22|1273.53
#2018-02-23|1295.32
#2018-02-26|1300.47
#2018-02-27|1302.17
#2018-02-28|1301.89
#2018-03-01|1276.52
#2018-03-02|1267.41
#2018-03-05|1267.67
#2018-03-06|1281.94
#2018-03-07|1277.86
#2018-03-08|1282.66
#2018-03-09|1290.52
#2018-03-12|1305.49
#2018-03-13|1302.11
#2018-03-14|1294.54
#2018-03-15|1293.65
#2018-03-16|1303.39
#2018-03-19|1295.32
#2018-03-20|1308.39
#2018-03-21|1313.60
#2018-03-22|1308.65
#2018-03-23|1305.04
#2018-03-26|1302.31
#2018-03-27|1310.21
#2018-03-28|1295.77
#2018-03-29|1304.62
#2018-03-30|1307.11
#2018-04-02|1305.74
#2018-04-03|1305.17
#2018-04-04|1294.11
#2018-04-05|1311.52
#2018-04-06|1293.60
#2018-04-09|1306.32
#2018-04-10|1307.80
#2018-04-11|1305.66
#2018-04-12|1316.57
#2018-04-13|1312.12
#2018-04-16|1310.82
#2018-04-17|1305.98
#2018-04-18|1310.81
#2018-04-19|1319.76
#2018-04-20|1313.11
#2018-04-23|1299.02
#2018-04-24|1283.66
#2018-04-25|1277.20
#2018-04-26|1280.60
#2018-04-27|1287.32
#2018-04-30|1289.12
#2018-05-01|1285.30
#2018-05-02|1287.59
#2018-05-03|1275.52
#2018-05-04|1270.24
#2018-05-07|1274.94
#2018-05-08|1271.04
#2018-05-09|1268.74
#2018-05-10|1278.75
#2018-05-11|1302.01
#2018-05-14|1307.80
#2018-05-15|1292.82
#2018-05-16|1303.41
#2018-05-17|1302.49
#2018-05-18|1297.93
#2018-05-21|1296.27
#2018-05-22|1287.31
#2018-05-23|1283.03
#2018-05-24|1285.79
#2018-05-25|1280.06
#2018-05-28|1286.76
#2018-05-29|1281.01
#2018-05-30|1271.41
#2018-05-31|1266.43
#2018-06-01|1270.43
#2018-06-04|1279.83
#2018-06-05|1271.21
#2018-06-06|1275.11
#2018-06-07|1279.02
#2018-06-08|1264.17
#2018-06-11|1262.68
#2018-06-12|1257.09
#2018-06-13|1253.13
#2018-06-14|1238.32
#2018-06-15|1235.85
#2018-06-18|1269.49
#2018-06-19|1250.95
#2018-06-20|1266.62
#2018-06-21|1261.11
#2018-06-22|1272.78
#2018-06-25|1265.85
#2018-06-26|1268.71
#2018-06-27|1263.91
#2018-06-28|1252.51
#2018-06-29|1284.60
#2018-07-02|1279.28
#2018-07-03|1289.46
#2018-07-04|1295.78
#2018-07-05|1291.10
#2018-07-06|1280.64
#2018-07-09|1300.58
#2018-07-10|1311.48
#2018-07-11|1303.77
#2018-07-12|1301.55
#2018-07-13|1310.91
#2018-07-16|1303.32
#2018-07-17|1295.96
#2018-07-18|1302.39
#2018-07-19|1289.54
#2018-07-20|1293.54
#2018-07-23|1306.15
#2018-07-24|1315.52
#2018-07-25|1320.71
#2018-07-26|1333.07
#2018-07-27|1337.03
#2018-07-30|1338.82
#2018-07-31|1351.73
#2018-08-01|1353.10
#2018-08-02|1334.97
#2018-08-03|1340.18
#2018-08-06|1337.04
#2018-08-07|1344.45
#2018-08-08|1345.39
#2018-08-09|1335.57
#2018-08-10|1318.11
#2018-08-13|1297.08
#2018-08-14|1300.49
#2018-08-15|1287.34
#2018-08-16|1287.33
#2018-08-17|1289.10
#2018-08-20|1291.47
#2018-08-21|1310.44
#2018-08-22|1319.25
#2018-08-23|1331.55
#2018-08-24|1329.16
#2018-08-27|1343.37
#2018-08-28|1346.87
#2018-08-29|1344.32
#2018-08-30|1336.06
#2018-08-31|1349.23
#2018-09-03|1331.61
#2018-09-04|1325.36
#2018-09-05|1311.67
#2018-09-06|1315.02
#2018-09-07|1320.33
#2018-09-10|1309.88
#2018-09-11|1302.54
#2018-09-12|1309.14
#2018-09-13|1329.80
#2018-09-14|1337.63
#2018-09-17|1332.52
#2018-09-18|1332.22
#2018-09-19|1342.24
#2018-09-20|1344.28
#2018-09-21|1366.01
#2018-09-24|1359.35
#2018-09-25|1353.41
#2018-09-26|1349.18
#2018-09-27|1362.18
#2018-09-28|1358.52
#2018-10-01|1362.52
#2018-10-02|1351.38
#2018-10-03|1344.55
#2018-10-04|1324.43
#2018-10-05|1302.54
#2018-10-08|1294.62
#2018-10-09|1295.51
#2018-10-10|1293.80
#2018-10-11|1231.68
#2018-10-12|1263.88
#2018-10-15|1250.85
#2018-10-16|1262.45
#2018-10-17|1253.68
#2018-10-18|1241.15
#2018-10-19|1240.08
#2018-10-22|1239.67
#2018-10-23|1214.00
#2018-10-24|1205.91
#2018-10-25|1190.97
#2018-10-26|1181.47
#2018-10-29|1191.61
#2018-10-30|1182.81
#2018-10-31|1212.96
#2018-11-01|1218.84
#2018-11-02|1230.06
#2018-11-05|1249.89
#2018-11-06|1243.14
#2018-11-07|1250.87
#2018-11-08|1244.85
#2018-11-09|1224.30
#2018-11-12|1214.22
#2018-11-13|1206.17
#2018-11-14|1200.26
#2018-11-15|1211.42
#2018-11-16|1222.67
#2018-11-19|1227.80
#2018-11-20|1213.08
#2018-11-21|1211.91
#2018-11-22|1211.46
#2018-11-23|1200.72
#2018-11-26|1200.78
#2018-11-27|1192.17
#2018-11-28|1201.04
#2018-11-29|1210.36
#2018-11-30|1201.71
#2018-12-03|1226.06
#2018-12-04|1225.11
#2018-12-05|1213.58
#2018-12-06|1195.87
#2018-12-07|1202.92
#2018-12-10|1182.28
#2018-12-11|1181.24
#2018-12-12|1193.00
#2018-12-13|1191.65
#2018-12-14|1186.02
#2018-12-17|1186.85
#2018-12-18|1176.02
#2018-12-19|1188.99
#2018-12-20|1181.41
#2018-12-21|1171.47
#2018-12-24|1166.01
#2018-12-25|1155.81
#2018-12-26|1152.21
#2018-12-27|1166.66
#2018-12-28|1188.53
#2018-12-31|1188.08
#2019-01-01|1187.50
#2019-01-02|1163.09
#2019-01-03|1160.23
#2019-01-04|1170.88
#2019-01-07|1194.00
#2019-01-08|1201.96
#2019-01-09|1209.60
#2019-01-10|1208.71
#2019-01-11|1208.74
#2019-01-14|1198.67
#2019-01-15|1201.30
#2019-01-16|1192.88
#2019-01-17|1191.92
#2019-01-18|1199.12
#2019-01-21|1204.25
#2019-01-22|1204.51
#2019-01-23|1192.34
#2019-01-24|1183.72
#2019-01-25|1199.85
#2019-01-28|1193.68
#2019-01-29|1191.10
#2019-01-30|1198.81
#2019-01-31|1206.33
#2019-02-01|1206.14
#2019-02-04|1205.58
#2019-02-05|1213.70
#2019-02-06|1212.59
#2019-02-07|1206.69
#2019-02-08|1193.34
#2019-02-11|1172.92
#2019-02-12|1179.34
#2019-02-13|1185.72
#2019-02-14|1180.14
#2019-02-15|1181.66
#2019-02-18|1186.38
#2019-02-19|1189.87
#2019-02-20|1203.83
#2019-02-21|1203.55
#2019-02-22|1210.76
#2019-02-25|1224.47
#2019-02-26|1221.54
#2019-02-27|1223.77
#2019-02-28|1217.38
#2019-03-01|1210.06
#2019-03-04|1203.44
#2019-03-05|1207.64
#2019-03-06|1212.00
#2019-03-07|1214.36
#2019-03-08|1203.45
#2019-03-11|1205.59
#2019-03-12|1211.73
#2019-03-13|1216.81
#2019-03-14|1215.85
#2019-03-15|1220.75
#2019-03-18|1233.67
#2019-03-19|1237.40
#2019-03-20|1234.64
#2019-03-21|1239.15
#2019-03-22|1237.95
#2019-03-25|1226.86
#2019-03-26|1234.94
#2019-03-27|1233.91
#2019-03-28|1238.89
#2019-03-29|1252.56
#2019-04-01|1247.23
#2019-04-02|1245.42
#2019-04-03|1250.23
#2019-04-04|1252.02
#2019-04-05|1255.69
#2019-04-08|1254.49
#2019-04-09|1257.84
#2019-04-10|1257.87
#2019-04-11|1255.52
#2019-04-12|1248.51
#2019-04-15|1245.83
#2019-04-16|1252.62
#2019-04-17|1259.23
#2019-04-18|1249.47
#2019-04-19|1252.09
#2019-04-22|1248.98
#2019-04-23|1254.43
#2019-04-24|1246.11
#2019-04-25|1247.29
#2019-04-26|1254.12
#2019-04-29|1254.06
#2019-04-30|1253.09
#2019-05-01|1253.44
#2019-05-02|1247.05
#2019-05-03|1246.46
#2019-05-06|1234.93
#2019-05-07|1228.76
#2019-05-08|1222.78
#2019-05-09|1201.17
#2019-05-10|1211.63
#2019-05-13|1198.42
#2019-05-14|1195.80
#2019-05-15|1198.66
#2019-05-16|1194.49
#2019-05-17|1183.93
#2019-05-20|1201.38
#2019-05-21|1203.22
#2019-05-22|1178.39
#2019-05-23|1159.30
#2019-05-24|1161.53
#2019-05-27|1166.21
#2019-05-28|1171.16
#2019-05-29|1163.66
#2019-05-30|1172.02
#2019-05-31|1173.74
#2019-06-03|1174.10
#2019-06-04|1172.06
#2019-06-05|1175.95
#2019-06-06|1171.22
#2019-06-07|1178.05
#2019-06-10|1183.46
#2019-06-11|1191.43
#2019-06-12|1185.29
#2019-06-13|1182.43
#2019-06-14|1178.79
#2019-06-17|1176.91
#2019-06-18|1186.54
#2019-06-19|1189.91
#2019-06-20|1195.98
#2019-06-21|1198.46
#2019-06-24|1204.87
#2019-06-25|1198.28
#2019-06-26|1195.18
#2019-06-27|1199.83
#2019-06-28|1194.87
#2019-07-01|1200.97
#2019-07-02|1184.34
#2019-07-03|1182.11
#2019-07-04|1188.06
#2019-07-05|1182.14
#2019-07-08|1171.82
#2019-07-09|1155.98
#2019-07-10|1160.67
#2019-07-11|1158.13
#2019-07-12|1159.44
#2019-07-15|1166.76
#2019-07-16|1166.25
#2019-07-17|1156.83
#2019-07-18|1152.73
#2019-07-19|1152.39
#2019-07-22|1157.21
#2019-07-23|1156.38
#2019-07-24|1143.16
#2019-07-25|1134.02
#2019-07-26|1128.10
#2019-07-29|1128.46
#2019-07-30|1126.23
#2019-07-31|1123.61
#2019-08-01|1107.28
#2019-08-02|1079.63
#2019-08-05|1056.85
#2019-08-06|1058.23
#2019-08-07|1052.82
#2019-08-08|1057.23
#2019-08-09|1056.87
#2019-08-12|1046.56
#2019-08-13|1034.32
#2019-08-14|1033.88
#2019-08-15|1022.62
#2019-08-16|1029.08
#2019-08-19|1032.13
#2019-08-20|1031.16
#2019-08-21|1035.51
#2019-08-22|1024.54
#2019-08-23|1027.87
#2019-08-26|1008.21
#2019-08-27|1009.23
#2019-08-28|1017.52
#2019-08-29|1026.51
#2019-08-30|1048.69
#2019-09-02|1039.62
#2019-09-03|1020.91
#2019-09-04|1038.08
#2019-09-05|1055.34
#2019-09-06|1053.12
#2019-09-09|1058.68
#2019-09-10|1063.79
#2019-09-11|1074.37
#2019-09-12|1081.73
#2019-09-13|1084.93
#2019-09-16|1103.39
#2019-09-17|1095.85
#2019-09-18|1087.29
#2019-09-19|1080.65
#2019-09-20|1092.49
#2019-09-23|1089.51
#2019-09-24|1081.74
#2019-09-25|1072.78
#2019-09-26|1074.67
#2019-09-27|1069.00
#2019-09-30|1063.63
#2019-10-01|1065.06
#2019-10-02|1056.31
#2019-10-03|1047.64
#2019-10-04|1049.41
#2019-10-07|1057.02
#2019-10-08|1059.81
#2019-10-09|1050.39
#2019-10-10|1057.36
#2019-10-11|1068.26
#2019-10-14|1075.68
#2019-10-15|1081.71
#2019-10-16|1082.21
#2019-10-17|1085.60
#2019-10-18|1084.06
#2019-10-21|1082.86
#2019-10-22|1086.80
#2019-10-23|1078.30
#2019-10-24|1087.57
#2019-10-25|1078.61
#2019-10-28|1093.18
#2019-10-29|1095.17
#2019-10-30|1093.00
#2019-10-31|1089.35
#2019-11-01|1091.98
#2019-11-04|1113.05
#2019-11-05|1123.23
#2019-11-06|1116.90
#2019-11-07|1121.58
#2019-11-08|1110.71
#2019-11-11|1097.53
#2019-11-12|1095.27
#2019-11-13|1081.22
#2019-11-14|1077.92
#2019-11-15|1077.49
#2019-11-18|1081.60
#2019-11-19|1084.74
#2019-11-20|1077.41
#2019-11-21|1069.27
#2019-11-22|1076.96
#2019-11-25|1081.33
#2019-11-26|1084.37
#2019-11-27|1091.66
#2019-11-28|1086.50
#2019-11-29|1076.19
#2019-12-02|1076.33
#2019-12-03|1072.30
#2019-12-04|1074.93
#2019-12-05|1070.75
#2019-12-06|1073.36
#2019-12-09|1073.77
#2019-12-10|1074.34
#2019-12-11|1078.86
#2019-12-12|1090.52
#2019-12-13|1101.44
#2019-12-16|1102.15
#2019-12-17|1126.06
#2019-12-18|1143.40
#2019-12-19|1135.33
#2019-12-20|1140.82
#2019-12-23|1142.40
#2019-12-24|1138.99
#2019-12-25|1137.73
#2019-12-26|1138.17
#2019-12-27|1147.74
#2019-12-30|1145.27
#2019-12-31|1140.07
#2020-01-01|1141.40
#2020-01-02|1145.01
#2020-01-03|1155.93
#2020-01-06|1152.57
#2020-01-07|1150.28
#2020-01-08|1137.09
#2020-01-09|1143.51
#2020-01-10|1148.13
#2020-01-13|1152.06
#2020-01-14|1148.63
#2020-01-15|1139.33
#2020-01-16|1137.61
#2020-01-17|1139.91
#2020-01-20|1136.19
#2020-01-21|1124.13
#2020-01-22|1121.12
#2020-01-23|1116.36
#2020-01-24|1115.30
#2020-01-27|1102.31
#2020-01-28|1099.63
#2020-01-29|1102.96
#2020-01-30|1059.84
#2020-01-31|1052.38
#2020-02-03|1047.62
#2020-02-04|1071.55
#2020-02-05|1071.19
#2020-02-06|1082.27
#2020-02-07|1069.40
#2020-02-10|1068.25
#2020-02-11|1077.83
#2020-02-12|1087.06
#2020-02-13|1085.94
#2020-02-14|1085.47
#2020-02-17|1081.93
#2020-02-18|1071.52
#2020-02-19|1079.55
#2020-02-20|1068.52
#2020-02-21|1058.34
#2020-02-24|1030.78
#2020-02-25|1029.06
#2020-02-26|1006.08
#2020-02-27| 998.78
#2020-02-28| 977.92
#2020-03-02| 980.70
#2020-03-03| 995.91
#2020-03-04|1005.57
#2020-03-05|1004.62
#2020-03-06| 979.19
#2020-03-09| 897.54
#2020-03-10| 897.91
#2020-03-11| 891.16
#2020-03-12| 826.97
#2020-03-13| 808.13
#2020-03-16| 767.82
#2020-03-17| 747.85
#2020-03-18| 699.50
#2020-03-19| 664.67
#2020-03-20| 700.11
#2020-03-23| 656.50
#2020-03-24| 690.24
#2020-03-25| 729.94
#2020-03-26| 743.10
#2020-03-27| 744.23
#2020-03-30| 739.41
#2020-03-31| 751.23
#2020-04-01| 733.15
#2020-04-02| 741.46
#2020-04-03| 735.81
#2020-04-06| 756.54
#2020-04-07| 789.67
#2020-04-08| 794.84
#2020-04-09| 802.84
#2020-04-10| 807.54
#2020-04-13| 803.21
#2020-04-14| 821.80
#2020-04-15| 831.23
#2020-04-16| 818.05
#2020-04-17| 829.76
#2020-04-20| 824.26
#2020-04-21| 800.95
#2020-04-22| 808.80
#2020-04-23| 817.53
#2020-04-24| 805.24
#2020-04-27| 827.71
#2020-04-28| 840.14
#2020-04-29| 857.52
#2020-04-30| 897.14
#2020-05-01| 894.28
#2020-05-04| 861.71
#2020-05-05| 864.55
#2020-05-06| 860.41
#2020-05-07| 854.84
#2020-05-08| 866.49
#2020-05-11| 877.46
#2020-05-12| 867.83
#2020-05-13| 867.24
#2020-05-14| 854.10
#2020-05-15| 858.24
#2020-05-18| 868.32
#2020-05-19| 878.59
#2020-05-20| 884.36
#2020-05-21| 890.34
#2020-05-22| 868.37
#2020-05-25| 867.89
#2020-05-26| 886.76
#2020-05-27| 887.12
#2020-05-28| 886.31
#2020-05-29| 888.35
#2020-06-01| 903.92
#2020-06-02| 922.35
#2020-06-03| 941.10
#2020-06-04| 945.54
#2020-06-05| 968.21
#2020-06-08| 987.39
#2020-06-09| 984.70
#2020-06-10| 975.35
#2020-06-11| 948.08
#2020-06-12| 939.74
#2020-06-15| 921.42
#2020-06-16| 937.53
#2020-06-17| 937.62
#2020-06-18| 934.34
#2020-06-19| 933.07
#2020-06-22| 936.06
#2020-06-23| 948.05
#2020-06-24| 939.56
#2020-06-25| 936.43
#2020-06-26| 932.41
#2020-06-29| 926.83
#2020-06-30| 930.23
#2020-07-01| 938.38
#2020-07-02| 949.63
#2020-07-03| 955.89
#2020-07-06| 967.94
#2020-07-07| 960.22
#2020-07-08| 955.79
#2020-07-09| 952.11
#2020-07-10| 938.14
#2020-07-13| 943.15
#2020-07-14| 942.01
#2020-07-15| 944.65
#2020-07-16| 946.99
#2020-07-17| 947.18
#2020-07-20| 949.12
#2020-07-21| 955.54
#2020-07-22| 953.38
#2020-07-23| 948.29
#2020-07-24| 938.46
#2020-07-27| 930.15
#2020-07-28| 924.27
#2020-07-29| 930.38
#2020-07-30| 925.04
#2020-07-31| 925.87
#2020-08-03| 913.62
#2020-08-04| 920.23
#2020-08-05| 929.78
#2020-08-06| 937.42
#2020-08-07| 938.04
#2020-08-10| 955.92
#2020-08-11| 957.50
#2020-08-12| 954.83
#2020-08-13| 964.71
#2020-08-14| 958.11
#2020-08-17| 962.95
#2020-08-18| 963.62
#2020-08-19| 957.34
#2020-08-20| 941.67
#2020-08-21| 949.61
#2020-08-24| 950.76
#2020-08-25| 950.53
#2020-08-26| 951.76
#2020-08-27| 945.21
#2020-08-28| 950.27
#2020-08-31| 934.92
#2020-09-01| 942.82
#2020-09-02| 942.09
#2020-09-03| 942.55
#2020-09-04| 942.08
#2020-09-07| 950.34
#2020-09-08| 947.94
#2020-09-09| 946.41
#2020-09-10| 945.02
#2020-09-11| 944.49
#2020-09-14| 946.73
#2020-09-15| 952.53
#2020-09-16| 957.01
#2020-09-17| 955.04
#2020-09-18| 968.54
#2020-09-21| 962.81
#2020-09-22| 943.57
#2020-09-23| 929.78
#2020-09-24| 906.23
#2020-09-25| 913.58
#2020-09-28| 927.85
#2020-09-29| 925.22
#2020-09-30| 927.34
#2020-10-01| 931.29
#2020-10-02| 931.94
#2020-10-05| 941.87
#2020-10-06| 964.85
#2020-10-07| 962.42
#2020-10-08| 967.52
#2020-10-09| 963.62
#2020-10-12| 977.93
#2020-10-13| 971.13
#2020-10-14| 967.74
#2020-10-15| 961.73
#2020-10-16| 953.59
#2020-10-19| 956.59
#2020-10-20| 954.47
#2020-10-21| 953.78
#2020-10-22| 963.92
#2020-10-23| 959.55
#2020-10-26| 957.45
#2020-10-27| 968.41
#2020-10-28| 963.14
#2020-10-29| 961.83
#2020-10-30| 955.95
#2020-11-02| 963.09
#2020-11-03| 973.37
#2020-11-04| 969.87
#2020-11-05|1000.13
#2020-11-06|1005.56
#2020-11-09|1011.42
#2020-11-10|1029.56
#2020-11-11|1051.71
#2020-11-12|1043.54
#2020-11-13|1048.28
#2020-11-16|1059.64
#2020-11-17|1062.11
#2020-11-18|1075.71
#2020-11-19|1078.67
#2020-11-20|1084.75
#2020-11-23|1100.95
#2020-11-24|1094.86
#2020-11-25|1095.82
#2020-11-26|1102.71
#2020-11-27|1098.00
#2020-11-30|1081.33
#2020-12-01|1099.20
#2020-12-02|1099.32
#2020-12-03|1121.81
#2020-12-04|1137.00
#2020-12-07|1137.70
#2020-12-08|1137.76
#2020-12-09|1140.53
#2020-12-10|1137.73
#2020-12-11|1137.98
#2020-12-14|1128.30
#2020-12-15|1131.76
#2020-12-16|1147.55
#2020-12-17|1149.86
#2020-12-18|1152.79
#2020-12-21|1148.68
#2020-12-22|1153.75
#2020-12-23|1149.02
#2020-12-24|1157.80
#2020-12-25|1166.60
#2020-12-28|1177.50
#2020-12-29|1187.19
#2020-12-30|1207.69
#2020-12-31|1206.81
#2021-01-01|1207.72
#2021-01-04|1222.68
#2021-01-05|1221.18
#2021-01-06|1234.10
#2021-01-07|1246.39
#2021-01-08|1261.37
#2021-01-11|1268.85
#2021-01-12|1266.27
#2021-01-13|1270.64
#2021-01-14|1265.50
#2021-01-15|1241.18
#2021-01-18|1235.72
#2021-01-19|1247.55
#2021-01-20|1232.11
#2021-01-21|1233.32
#2021-01-22|1220.28
#2021-01-25|1236.31
#2021-01-26|1230.23
#2021-01-27|1210.69
#2021-01-28|1192.64
#2021-01-29|1161.76
#2021-02-01|1180.42
#2021-02-02|1211.71
#2021-02-03|1211.97
#2021-02-04|1208.66
#2021-02-05|1202.59
#2021-02-08|1216.07
#2021-02-09|1223.81
#2021-02-10|1222.93
#2021-02-11|1221.92
#2021-02-12|1226.77
#2021-02-15|1229.16
#2021-02-16|1241.23
#2021-02-17|1251.57
#2021-02-18|1252.35
#2021-02-19|1250.26
#2021-02-22|1252.33
#2021-02-23|1276.30
#2021-02-24|1274.26
#2021-02-25|1293.41
#2021-02-26|1257.17
#2021-03-01|1273.61
#2021-03-02|1283.52
#2021-03-03|1314.29
#2021-03-04|1291.00
#2021-03-05|1283.76
#2021-03-08|1286.19
#2021-03-09|1283.27
#2021-03-10|1299.31
#2021-03-11|1325.99
#2021-03-12|1329.55
#2021-03-15|1323.50
#2021-03-16|1319.79
#2021-03-17|1308.68
#2021-03-18|1306.94
#2021-03-19|1288.05
#2021-03-22|1293.14
#2021-03-23|1286.50
#2021-03-24|1276.88
#2021-03-25|1270.86
#2021-03-26|1286.68
#2021-03-29|1294.93
#2021-03-30|1307.85
#2021-03-31|1311.70
#2021-04-01|1328.13
#2021-04-02|1325.83
#2021-04-05|1318.94
#2021-04-06|1327.78
#2021-04-07|1326.57
#2021-04-08|1334.81
#2021-04-09|1341.45
#2021-04-12|1334.68
#2021-04-13|1346.38
#2021-04-14|1355.50
#2021-04-15|1377.18
#2021-04-16|1396.99
#2021-04-19|1408.76
#2021-04-20|1398.13
#2021-04-21|1391.15
#2021-04-22|1383.23
#2021-04-23|1385.12
#2021-04-26|1406.47
#2021-04-27|1418.52
#2021-04-28|1420.30
#2021-04-29|1415.98
#2021-04-30|1405.83
#2021-05-03|1401.00
#2021-05-04|1394.27
#2021-05-05|1413.91
#2021-05-06|1424.48
#2021-05-07|1419.81
#2021-05-10|1436.37
#2021-05-11|1410.15
#2021-05-12|1368.52
#2021-05-13|1343.31
#2021-05-14|1365.10
#2021-05-17|1338.62
#2021-05-18|1360.37
#2021-05-19|1348.97
#2021-05-20|1346.07
#2021-05-21|1356.29
#2021-05-24|1357.93
#2021-05-25|1370.06
#2021-05-26|1373.94
#2021-05-27|1379.36
#2021-05-28|1382.97
#2021-05-31|1393.15
#2021-06-01|1408.13
#2021-06-02|1430.98
#2021-06-03|1426.85
#2021-06-04|1419.02
#2021-06-07|1418.66
#2021-06-08|1406.45
#2021-06-09|1403.89
#2021-06-10|1415.05
#2021-06-11|1410.37
#2021-06-14|1408.46
#2021-06-15|1398.67
#2021-06-16|1399.88
#2021-06-17|1372.50
#2021-06-18|1339.18
#2021-06-21|1321.47
#2021-06-22|1334.30
#2021-06-23|1350.95
#2021-06-24|1360.79
#2021-06-25|1364.84
#2021-06-28|1363.09
#2021-06-29|1361.55
#2021-06-30|1356.18
#2021-07-01|1363.27
#2021-07-02|1364.09
#2021-07-05|1389.38
#2021-07-06|1372.82
#2021-07-07|1370.42
#2021-07-08|1353.43
#2021-07-09|1366.77
#2021-07-12|1369.37
#2021-07-13|1382.54
#2021-07-14|1383.87
#2021-07-15|1382.89
#2021-07-16|1385.26
#2021-07-19|1361.75
#2021-07-20|1351.78
#2021-07-21|1354.35
#2021-07-22|1375.84
#2021-07-23|1363.74
#2021-07-26|1354.00
#2021-07-27|1341.98
#2021-07-28|1355.55
#2021-07-29|1376.76
#2021-07-30|1367.36
#2021-08-02|1383.49
#2021-08-03|1382.49
#2021-08-04|1384.83
#2021-08-05|1381.45
#2021-08-06|1379.35
#2021-08-09|1377.93
#2021-08-10|1376.88
#2021-08-11|1382.79
#2021-08-12|1382.05
#2021-08-13|1374.87
#2021-08-16|1360.09
#2021-08-17|1353.07
#2021-08-18|1359.09
#2021-08-19|1320.08
#2021-08-20|1304.13
#2021-08-23|1328.65
#2021-08-24|1355.17
#2021-08-25|1364.88
#2021-08-26|1357.22
#2021-08-27|1377.63
#2021-08-30|1406.03
#2021-08-31|1421.99
#2021-09-01|1412.02
#2021-09-02|1411.19
#2021-09-03|1416.27
#2021-09-06|1407.44
#2021-09-07|1402.23
#2021-09-08|1395.78
#2021-09-09|1405.01
#2021-09-10|1420.62
#2021-09-13|1432.58
#2021-09-14|1429.59
#2021-09-15|1439.60
#2021-09-16|1436.95
#2021-09-17|1416.71
#2021-09-20|1383.02
#2021-09-21|1402.34
#2021-09-22|1398.80
#2021-09-23|1415.29
#2021-09-24|1407.47
#2021-09-27|1410.06
#2021-09-28|1421.89
#2021-09-29|1412.03
#2021-09-30|1419.59
#2021-10-01|1401.63
#2021-10-04|1401.41
#2021-10-05|1417.40
#2021-10-06|1412.62
#2021-10-07|1419.96
#2021-10-08|1411.89
#2021-10-11|1405.21
#2021-10-12|1387.36
#2021-10-13|1389.48
#2021-10-14|1389.53
#2021-10-15|1402.66
#2021-10-18|1410.16
#2021-10-19|1405.57
#2021-10-20|1406.84
#2021-10-21|1384.87
#2021-10-22|1375.63
#2021-10-25|1377.90
#2021-10-26|1391.22
#2021-10-27|1380.04
#2021-10-28|1359.64
#2021-10-29|1358.62
#2021-11-01|1350.78
#2021-11-02|1361.72
#2021-11-03|1367.09
#2021-11-04|1392.10
#2021-11-05|1377.65
#2021-11-08|1397.89
#2021-11-09|1406.22
#2021-11-10|1388.17
#2021-11-11|1397.76
#2021-11-12|1399.82
#2021-11-15|1401.05
#2021-11-16|1394.39
#2021-11-17|1386.35
#2021-11-18|1381.16
#2021-11-19|1373.93
#2021-11-22|1383.68
#2021-11-23|1384.93
#2021-11-24|1385.38
#2021-11-25|1385.52
#2021-11-26|1349.39
#2021-11-29|1346.21
#2021-11-30|1329.08
#2021-12-01|1344.87
#2021-12-02|1345.69
#2021-12-03|1339.91
#2021-12-06|1341.64
#2021-12-07|1361.85
#2021-12-08|1363.11
#2021-12-09|1360.95
#2021-12-10|1356.14
#2021-12-13|1344.30
#2021-12-14|1328.22
#2021-12-15|1328.88
#2021-12-16|1337.44
#2021-12-17|1341.81
#2021-12-20|1297.63
#2021-12-21|1322.39
#2021-12-22|1330.96
#2021-12-23|1345.12
#2021-12-24|1353.95
#2021-12-27|1356.58
#2021-12-28|1369.19
#2021-12-29|1365.12
#2021-12-30|1360.43
#2021-12-31|1363.61
#2022-01-03|1375.17
#2022-01-04|1374.22
#2022-01-05|1377.65
#2022-01-06|1376.24
#2022-01-07|1381.52
#2022-01-10|1390.56
#2022-01-11|1403.61
#2022-01-12|1438.61
#2022-01-13|1443.13
#2022-01-14|1432.84
#2022-01-17|1426.75
#2022-01-18|1430.84
#2022-01-19|1436.42
#2022-01-20|1434.36
#2022-01-21|1419.62
#2022-01-24|1393.73
#2022-01-25|1390.81
#2022-01-26|1406.98
#2022-01-27|1389.96
#2022-01-28|1386.05
#2022-01-31|1396.43
#2022-02-01|1412.66
#2022-02-02|1410.09
#2022-02-03|1399.05
#2022-02-04|1404.30
#2022-02-07|1419.34
#2022-02-08|1418.58
#2022-02-09|1432.74
#2022-02-10|1447.07
#2022-02-11|1439.10
#2022-02-14|1428.36
#2022-02-15|1425.53
#2022-02-16|1442.37
#2022-02-17|1442.17
#2022-02-18|1427.98
#2022-02-21|1417.57
#2022-02-22|1408.67
#2022-02-23|1412.65
#2022-02-24|1380.78
#2022-02-25|1398.45
#2022-02-28|1411.26
#2022-03-01|1427.73
#2022-03-02|1444.99
#2022-03-03|1458.65
#2022-03-04|1440.22
#2022-03-07|1399.27
#2022-03-08|1379.68
#2022-03-09|1394.45
#2022-03-10|1425.11
#2022-03-11|1421.06
#2022-03-14|1397.66
#2022-03-15|1381.37
#2022-03-16|1411.14
#2022-03-17|1447.81
#2022-03-18|1460.06
#2022-03-21|1468.23
#2022-03-22|1469.07
#2022-03-23|1477.42
#2022-03-24|1494.85
#2022-03-25|1485.12
#2022-03-28|1472.08
#2022-03-29|1465.15
#2022-03-30|1492.71
#2022-03-31|1484.87
#2022-04-01|1491.45
#2022-04-04|1499.18
#2022-04-05|1497.80
#2022-04-06|1497.99
#2022-04-07|1478.28
#2022-04-08|1493.19
#2022-04-11|1461.87
#2022-04-12|1451.29
#2022-04-13|1460.56
#2022-04-14|1453.45
#2022-04-15|1449.16
#2022-04-18|1440.49
#2022-04-19|1440.95
#2022-04-20|1451.15
#2022-04-21|1441.38
#2022-04-22|1424.89
#2022-04-25|1380.06
#2022-04-26|1380.25
#2022-04-27|1370.46
#2022-04-28|1394.15
#2022-04-29|1407.67
#2022-05-02|1403.30
#2022-05-03|1404.75
#2022-05-04|1412.70
#2022-05-05|1410.80
#2022-05-06|1383.02
#2022-05-09|1343.95
#2022-05-10|1340.03
#2022-05-11|1348.30
#2022-05-12|1314.63
#2022-05-13|1351.56
#2022-05-16|1353.10
#2022-05-17|1389.19
#2022-05-18|1400.12
#2022-05-19|1393.27
#2022-05-20|1409.79
#2022-05-23|1432.04
#2022-05-24|1420.13
#2022-05-25|1417.66
#2022-05-26|1439.92
#2022-05-27|1473.38
#2022-05-30|1500.87
#2022-05-31|1496.88
#2022-06-01|1468.32
#2022-06-02|1489.60
#2022-06-03|1480.40
#2022-06-06|1495.04
#2022-06-07|1474.11
#2022-06-08|1464.81
#2022-06-09|1460.27
#2022-06-10|1450.99
#2022-06-13|1413.05
#2022-06-14|1416.24
#2022-06-15|1414.62
#2022-06-16|1385.00
#2022-06-17|1355.85
#2022-06-20|1360.30
#2022-06-21|1379.41
#2022-06-22|1352.67
#2022-06-23|1348.43
#2022-06-24|1368.68
#2022-06-27|1373.87
#2022-06-28|1368.85
#2022-06-29|1352.58
#2022-06-30|1323.09
#2022-07-01|1316.96
#2022-07-04|1329.82
#2022-07-05|1299.87
#2022-07-06|1264.89
#2022-07-07|1289.54
#2022-07-08|1291.00
#2022-07-11|1266.16
#2022-07-12|1231.97
#2022-07-13|1242.20
#2022-07-14|1221.33
#2022-07-15|1230.29
#2022-07-18|1242.50
#2022-07-19|1255.20
#2022-07-20|1256.46
#2022-07-21|1274.90
#2022-07-22|1283.16
#2022-07-25|1291.91
#2022-07-26|1285.36
#2022-07-27|1293.98
#2022-07-28|1305.45
#2022-07-29|1320.92
#2022-08-01|1329.32
#2022-08-02|1316.86
#2022-08-03|1302.96
#2022-08-04|1302.14
#2022-08-05|1314.04
#2022-08-08|1320.94
#2022-08-09|1326.06
#2022-08-10|1345.71
#2022-08-11|1361.65
#2022-08-12|1382.60
#2022-08-15|1386.26
#2022-08-16|1380.89
#2022-08-17|1376.17
#2022-08-18|1346.00
#2022-08-19|1321.55
#2022-08-22|1325.10
#2022-08-23|1334.53
#2022-08-24|1350.20
#2022-08-25|1366.58
#2022-08-26|1361.38
#2022-08-29|1354.42
#2022-08-30|1351.18
#2022-08-31|1333.99
#2022-09-01|1312.02
#2022-09-02|1321.62
#2022-09-05|1334.75
#2022-09-06|1327.70
#2022-09-07|1318.91
#2022-09-08|1342.03
#2022-09-09|1362.53
#2022-09-12|1358.10
#2022-09-13|1356.58
#2022-09-14|1353.94
#2022-09-15|1334.79
#2022-09-16|1310.86
#2022-09-19|1306.57
#2022-09-20|1307.22
#2022-09-21|1304.12
#2022-09-22|1278.49
#2022-09-23|1248.20
#2022-09-26|1230.46
#2022-09-27|1238.44
#2022-09-28|1214.20
#2022-09-29|1204.86
#2022-09-30|1225.27
#2022-10-03|1225.45
#2022-10-04|1258.91
#2022-10-05|1256.74
#2022-10-06|1251.01
#2022-10-07|1238.07
#2022-10-10|1227.69
#2022-10-11|1213.63
#2022-10-12|1198.57
#2022-10-13|1193.54
#2022-10-14|1191.04
#2022-10-17|1212.24
#2022-10-18|1229.26
#2022-10-19|1225.22
#2022-10-20|1224.87
#2022-10-21|1228.31
#2022-10-24|1222.43
#2022-10-25|1234.05
#2022-10-26|1246.46
#2022-10-27|1251.01
#2022-10-28|1238.74
#2022-10-31|1235.40
#2022-11-01|1236.28
#2022-11-02|1236.45
#2022-11-03|1233.96
#2022-11-04|1259.98
#2022-11-07|1283.12
#2022-11-08|1305.42
#2022-11-09|1303.95
#2022-11-10|1310.28
#2022-11-11|1355.29
#2022-11-14|1353.27
#2022-11-15|1352.22
#2022-11-16|1330.87
#2022-11-17|1304.93
#2022-11-18|1301.31
#2022-11-21|1316.56
#2022-11-22|1328.56
#2022-11-23|1336.03
#2022-11-24|1352.68
#2022-11-25|1331.55
#2022-11-28|1319.13
#2022-11-29|1337.07
#2022-11-30|1364.62
#2022-12-01|1359.41
#2022-12-02|1353.54
#2022-12-05|1348.96
#2022-12-06|1326.60
#2022-12-07|1320.48
#2022-12-08|1314.18
#2022-12-09|1313.35
#2022-12-12|1307.72
#2022-12-13|1305.01
#2022-12-14|1309.66
#2022-12-15|1284.05
#2022-12-16|1270.16
#2022-12-19|1269.83
#2022-12-20|1257.35
#2022-12-21|1257.08
#2022-12-22|1251.09
#2022-12-23|1242.48
#2022-12-26|1249.94
#2022-12-27|1246.86
#2022-12-28|1249.96
#2022-12-29|1250.06
#2022-12-30|1253.76
#2023-01-02|1252.70
#2023-01-03|1247.73
#2023-01-04|1242.58
#2023-01-05|1254.55
#2023-01-06|1259.77
#2023-01-09|1294.38
#2023-01-10|1294.52
#2023-01-11|1300.97
#2023-01-12|1307.51
#2023-01-13|1312.07
#2023-01-16|1315.71
#2023-01-17|1317.81
#2023-01-18|1331.53
#2023-01-19|1315.24
#2023-01-20|1322.56
#2023-01-23|1337.77
#2023-01-24|1345.60
#2023-01-25|1341.00
#2023-01-26|1344.83
#2023-01-27|1350.03
#2023-01-30|1363.35
#2023-01-31|1353.19
#2023-02-01|1362.81
#2023-02-02|1357.72
#2023-02-03|1352.68
#2023-02-06|1330.16
#2023-02-07|1319.12
#2023-02-08|1329.42
#2023-02-09|1324.60
#2023-02-10|1317.14
#2023-02-13|1319.46
#2023-02-14|1324.87
#2023-02-15|1313.32
#2023-02-16|1328.04
#2023-02-17|1299.04
#2023-02-20|1300.53
#2023-02-21|1283.76
#2023-02-22|1268.23
#2023-02-23|1277.55
#2023-02-24|1257.87
#2023-02-27|1259.89
#2023-02-28|1261.86
#2023-03-01|1261.08
#2023-03-02|1257.40
#2023-03-03|1272.57
#2023-03-06|1271.85
#2023-03-07|1261.59
#2023-03-08|1256.43
#2023-03-09|1235.57
#2023-03-10|1222.81
#2023-03-13|1219.64
#2023-03-14|1204.26
#2023-03-15|1187.17
#2023-03-16|1183.91
#2023-03-17|1204.00
#2023-03-20|1201.67
#2023-03-21|1212.30
#2023-03-22|1222.04
#2023-03-23|1235.55
#2023-03-24|1224.35
#2023-03-27|1226.93
#2023-03-28|1232.61
#2023-03-29|1239.61
#2023-03-30|1229.73
#2023-03-31|1225.16
#2023-04-03|1228.46
#2023-04-04|1214.01
#2023-04-05|1208.16
#2023-04-06|1205.91
#2023-04-07|1210.68
#2023-04-10|1213.28
#2023-04-11|1224.73
#2023-04-12|1225.69
#2023-04-13|1225.12
#2023-04-14|1229.92
#2023-04-17|1235.47
#2023-04-18|1236.93
#2023-04-19|1220.18
#2023-04-20|1214.69
#2023-04-21|1188.90
#2023-04-24|1187.57
#2023-04-25|1173.57
#2023-04-26|1173.25
#2023-04-27|1182.00
#2023-04-28|1186.71
#2023-05-01|1185.58
#2023-05-02|1173.49
#2023-05-03|1174.90
#2023-05-04|1172.39
#2023-05-05|1181.28
#2023-05-08|1192.14
#2023-05-09|1191.19
#2023-05-10|1188.26
#2023-05-11|1190.82
#2023-05-12|1187.28
#2023-05-15|1191.39
#2023-05-16|1199.45
#2023-05-17|1194.01
#2023-05-18|1193.65
#2023-05-19|1192.60
#2023-05-22|1195.13
#2023-05-23|1196.86
#2023-05-24|1188.55
#2023-05-25|1165.53
#2023-05-26|1169.00
#2023-05-29|1175.50
#2023-05-30|1166.41
#2023-05-31|1149.56
#2023-06-01|1156.09
#2023-06-02|1177.12
#2023-06-05|1185.43
#2023-06-06|1191.46
#2023-06-07|1197.88
#2023-06-08|1194.60
#2023-06-09|1199.61
#2023-06-12|1194.06
#2023-06-13|1202.70
#2023-06-14|1205.39
#2023-06-15|1203.17
#2023-06-16|1207.89
#2023-06-19|1200.20
#2023-06-20|1194.33
#2023-06-21|1185.52
#2023-06-22|1175.06
#2023-06-23|1164.79
#2023-06-26|1162.28
#2023-06-27|1162.87
#2023-06-28|1151.77
#2023-06-29|1154.65
#2023-06-30|1159.36
#2023-07-03|1172.96
#2023-07-04|1173.26
#2023-07-05|1168.24
#2023-07-06|1147.43
#2023-07-07|1154.11
#2023-07-10|1158.71
#2023-07-11|1168.39
#2023-07-12|1178.10
#2023-07-13|1182.34
#2023-07-14|1193.65
#2023-07-17|1185.19
#2023-07-18|1184.93
#2023-07-19|1187.95
#2023-07-20|1185.22
#2023-07-21|1167.57
#2023-07-24|1162.18
#2023-07-25|1170.61
#2023-07-26|1176.28
#2023-07-27|1176.50
#2023-07-28|1179.62
#2023-07-31|1179.49
#2023-08-01|1179.51
#2023-08-02|1159.60
#2023-08-03|1150.78
#2023-08-04|1163.66
#2023-08-07|1160.59
#2023-08-08|1148.42
#2023-08-09|1157.55
#2023-08-10|1148.46
#2023-08-11|1146.07
#2023-08-14|1121.87
#2023-08-15|1109.52
#2023-08-16|1099.95
#2023-08-17|1088.49
#2023-08-18|1079.64
#2023-08-21|1084.48
#2023-08-22|1080.85
#2023-08-23|1080.13
#2023-08-24|1081.45
#2023-08-25|1079.10
#2023-08-28|1082.60
#2023-08-29|1094.13
#2023-08-30|1092.67
#2023-08-31|1081.57
#2023-09-01|1092.63
#2023-09-04|1096.13
#2023-09-05|1093.82
#2023-09-06|1086.59
#2023-09-07|1084.03
#2023-09-08|1077.46
#2023-09-11|1082.44
#2023-09-12|1076.06
#2023-09-13|1079.28
#2023-09-14|1095.22
#2023-09-15|1103.43
#2023-09-18|1089.82
#2023-09-19|1087.40
#2023-09-20|1077.82
#2023-09-21|1066.37
#2023-09-22|1069.87
#2023-09-25|1066.27
#2023-09-26|1059.03
#2023-09-27|1050.22
#2023-09-28|1053.05
#2023-09-29|1062.71
#2023-10-02|1048.79
#2023-10-03|1030.27
#2023-10-04|1018.45
#2023-10-05|1023.07
#2023-10-06|1031.56
#2023-10-09|1032.85
#2023-10-10|1047.72
#2023-10-11|1063.11
#2023-10-12|1073.08
#2023-10-13|1065.08
#2023-10-16|1064.47
#2023-10-17|1067.44
#2023-10-18|1061.02
#2023-10-19|1037.17
#2023-10-20|1024.19
#2023-10-23|1015.78
#2023-10-24|1023.19
#2023-10-25|1013.09
#2023-10-26|1002.98
#2023-10-27|1011.98
#2023-10-30| 998.50
#2023-10-31| 998.97
#2023-11-01| 994.56
#2023-11-02|1006.18
#2023-11-03|1027.36
#2023-11-06|1032.65
#2023-11-07|1025.73
#2023-11-08|1023.24
#2023-11-09|1023.67
#2023-11-10|1005.71
#2023-11-13|1014.59
#2023-11-14|1024.85
#2023-11-15|1050.53
#2023-11-16|1043.15
#2023-11-17|1046.61
#2023-11-20|1050.94
#2023-11-21|1060.36
#2023-11-22|1045.70
#2023-11-23|1045.32
#2023-11-24|1041.22
#2023-11-27|1039.03
#2023-11-28|1050.09
#2023-11-29|1057.59
#2023-11-30|1054.80
#2023-12-01|1060.81
#2023-12-04|1051.86
#2023-12-05|1045.19
#2023-12-06|1041.24
#2023-12-07|1043.52
#2023-12-08|1038.41
#2023-12-11|1028.90
#2023-12-12|1030.00
#2023-12-13|1024.01
#2023-12-14|1054.03
#2023-12-15|1064.15
#2023-12-18|1058.68
#2023-12-19|1054.37
#2023-12-20|1054.84
#2023-12-21|1052.48
#2023-12-22|1052.41
#2023-12-25|1051.22
#2023-12-26|1061.12
#2023-12-27|1068.58
#2023-12-28|1081.28
#2023-12-29|1072.83
#2024-01-01|1072.35
#2024-01-02|1069.12
#2024-01-03|1053.60
#2024-01-04|1049.23
#2024-01-05|1042.93
#2024-01-08|1038.10
#2024-01-09|1031.25
#2024-01-10|1016.84
#2024-01-11|1013.28
#2024-01-12|1011.41
#2024-01-15|1008.79
#2024-01-16| 988.67
#2024-01-17| 963.49
#2024-01-18| 957.20
#2024-01-19| 958.67
#2024-01-22| 954.78
#2024-01-23| 949.29
#2024-01-24| 963.28
#2024-01-25| 956.59
#2024-01-26| 962.64
#2024-01-29| 963.63
#2024-01-30| 951.95
#2024-01-31| 942.77
#2024-02-01| 946.87
#2024-02-02| 943.42
#2024-02-05| 926.27
#2024-02-06| 935.60
#2024-02-07| 941.21
#2024-02-08| 935.25
#2024-02-09| 932.35
#2024-02-12| 939.55
#2024-02-13| 939.11
#2024-02-14| 940.36
#2024-02-15| 948.75
#2024-02-16| 962.12
#2024-02-19| 965.04
#2024-02-20| 960.76
#2024-02-21| 957.76
#2024-02-22| 958.75
#2024-02-23| 953.27
#2024-02-26| 952.84
#2024-02-27| 954.64
#2024-02-28| 947.00
#2024-02-29| 967.47
#2024-03-01| 966.09
#2024-03-04| 953.56
#2024-03-05| 936.21
#2024-03-06| 946.95
#2024-03-07| 952.26
#2024-03-08| 951.60
#2024-03-11| 960.77
#2024-03-12| 963.00
#2024-03-13| 955.21
#2024-03-14| 959.67
#2024-03-15| 957.49
#2024-03-18| 955.68
#2024-03-19| 944.43
#2024-03-20| 939.18
#2024-03-21| 952.87
#2024-03-22| 949.65
#2024-03-25| 947.77
#2024-03-26| 953.59
#2024-03-27| 951.51
#2024-03-28| 952.46
#2024-03-29| 956.32
#2024-04-01| 969.67
#2024-04-02| 968.68
#2024-04-03| 967.36
#2024-04-04| 969.53
#2024-04-05| 967.71
#2024-04-08| 982.90
#2024-04-09| 995.06
#2024-04-10| 993.78
#2024-04-11| 984.51
#2024-04-12| 976.36
#2024-04-15| 960.01
#2024-04-16| 940.20
#2024-04-17| 936.54
#2024-04-18| 935.25
#2024-04-19| 921.15
#2024-04-22| 932.72
#2024-04-23| 929.18
#2024-04-24| 926.33
#2024-04-25| 917.41
#2024-04-26| 925.81
#2024-04-29| 950.41
#2024-04-30| 946.01
#2024-05-01| 946.00
#2024-05-02| 944.71
#2024-05-03| 947.67
#2024-05-06| 951.99
#2024-05-07| 947.74
#2024-05-08| 940.05
#2024-05-09| 935.64
#2024-05-10| 948.33
#2024-05-13| 958.21
#2024-05-14| 958.98
#2024-05-15| 960.41
#2024-05-16| 977.27
#2024-05-17| 975.58
#2024-05-20| 979.25
#2024-05-21| 971.50
#2024-05-22| 961.86
#2024-05-23| 953.25
#2024-05-24| 953.24
#2024-05-27| 960.27
#2024-05-28| 959.30
#2024-05-29| 936.73
#2024-05-30| 927.89
#2024-05-31| 922.21
#2024-06-03| 919.04
#2024-06-04| 913.09
#2024-06-05| 920.40
#2024-06-06| 915.28
#2024-06-07| 916.84
#2024-06-10| 919.27
#2024-06-11| 913.40
#2024-06-12| 904.04
#2024-06-13| 901.43
#2024-06-14| 900.24
#2024-06-17| 895.10
#2024-06-18| 899.66
#2024-06-19| 902.23
#2024-06-20| 911.24
#2024-06-21| 913.29
#2024-06-24| 907.80
#2024-06-25| 905.45
#2024-06-26| 906.10
#2024-06-27| 896.79
#2024-06-28| 899.67
#2024-07-01| 899.50
#2024-07-02| 886.93
#2024-07-03| 901.85
#2024-07-04| 911.13
#2024-07-05| 904.33
#2024-07-08| 901.22
#2024-07-09| 893.04
#2024-07-10| 892.93
#2024-07-11| 902.26
#2024-07-12| 907.71
#2024-07-15| 899.79
#2024-07-16| 895.79
#2024-07-17| 903.95
#2024-07-18| 908.65
#2024-07-19| 897.27
#2024-07-22| 896.84
#2024-07-23| 896.26
#2024-07-24| 889.43
#2024-07-25| 886.40
#2024-07-26| 890.88
#2024-07-29| 890.91
#2024-07-30| 891.89
#2024-07-31| 902.60
#2024-08-01| 898.62
#2024-08-02| 876.21
#2024-08-05| 838.32
#2024-08-06| 846.80
#2024-08-07| 861.24
#2024-08-08| 859.29
#2024-08-09| 862.65
#2024-08-12| 853.53
#2024-08-13| 847.33
#2024-08-14| 856.73
#2024-08-15| 853.92
#2024-08-16| 862.97
#2024-08-19| 870.08
#2024-08-20| 862.87
#2024-08-21| 868.11
#2024-08-22| 879.05
#2024-08-23| 876.02
#2024-08-26| 885.30
#2024-08-27| 879.68
#2024-08-28| 879.95
#2024-08-29| 881.25
#2024-08-30| 882.31
#2024-09-02| 875.34
#2024-09-03| 864.29
#2024-09-04| 849.63
#2024-09-05| 849.43
#2024-09-06| 849.65
#2024-09-09| 840.19
#2024-09-10| 832.44
#2024-09-11| 846.69
#2024-09-12| 853.35
#2024-09-13| 869.49
#2024-09-16| 878.67
#2024-09-17| 878.98
#2024-09-18| 871.85
#2024-09-19| 885.83
#2024-09-20| 880.33
#2024-09-23| 880.22
#2024-09-24| 894.79
#2024-09-25| 896.70
#2024-09-26| 898.46
#2024-09-27| 925.06
#2024-09-30| 919.78
#2024-10-01| 916.97
#2024-10-02| 913.38
#2024-10-03| 905.27
#2024-10-04| 900.79
#2024-10-07| 890.95
#2024-10-08| 883.92
#2024-10-09| 877.23
#2024-10-10| 878.01
#2024-10-11| 868.41
#2024-10-14| 859.52
#2024-10-15| 851.55
#2024-10-16| 850.24
#2024-10-17| 850.55
#2024-10-18| 857.98
#2024-10-21| 844.54
#2024-10-22| 839.16
#2024-10-23| 828.00
#2024-10-24| 834.18
#2024-10-25| 837.20
#2024-10-28| 846.44
#2024-10-29| 835.82
#2024-10-30| 832.98
#2024-10-31| 833.94
#2024-11-01| 837.88
#2024-11-04| 840.68
#2024-11-05| 839.66
#2024-11-06| 833.75
#2024-11-07| 843.14
#2024-11-08| 829.33
#2024-11-11| 816.61
#2024-11-12| 799.98
#2024-11-13| 794.17
#2024-11-14| 786.32
#2024-11-15| 789.94
#2024-11-18| 803.35
#2024-11-19| 802.54
#2024-11-20| 797.20
#2024-11-21| 792.05
#2024-11-22| 792.48
#2024-11-25| 801.92
#2024-11-26| 799.59
#2024-11-27| 793.16
#2024-11-28| 791.88
#2024-11-29| 787.14
#2024-12-02| 794.41
#2024-12-03| 804.32
#2024-12-04| 805.34
#2024-12-05| 799.63
#2024-12-06| 798.24
#2024-12-09| 802.01
#2024-12-10| 801.75
#2024-12-11| 792.70
#2024-12-12| 784.09
#2024-12-13| 773.46
#2024-12-16| 768.97
#2024-12-17| 754.62
#2024-12-18| 756.50
#2024-12-19| 739.03
#2024-12-20| 726.14
#2024-12-23| 726.15
#2024-12-24| 729.87
#2024-12-25| 728.49
#2024-12-26| 722.33
#2024-12-27| 723.01
#2024-12-30| 714.75
#2024-12-31| 713.02
#2025-01-01| 710.36
#2025-01-02| 717.44
#2025-01-03| 717.27
#2025-01-06| 726.01
#2025-01-07| 727.00
#2025-01-08| 714.67
#2025-01-09| 712.32
#2025-01-10| 710.45
#2025-01-13| 701.37
#2025-01-14| 714.42
#2025-01-15| 722.25
#2025-01-16| 721.57
#2025-01-17| 732.62
#2025-01-20| 726.57
#2025-01-21| 719.35
#2025-01-22| 719.32
#2025-01-23| 726.42
#2025-01-24| 728.61
#2025-01-27| 723.88
#2025-01-28| 721.41
#2025-01-29| 726.16
#2025-01-30| 733.26
#2025-01-31| 731.12
#2025-02-03| 728.42
#2025-02-04| 725.07
#2025-02-05| 721.89
#2025-02-06| 718.27
#2025-02-07| 709.80
#2025-02-10| 707.26
#2025-02-11| 706.09
#2025-02-12| 710.12
#2025-02-13| 721.70
#2025-02-14| 722.93
#2025-02-17| 724.34
#2025-02-18| 720.51
#2025-02-19| 726.21
#2025-02-20| 733.45
#2025-02-21| 733.75
#2025-02-24| 734.48
#2025-02-25| 728.38
#2025-02-26| 723.94
#2025-02-27| 717.23
#2025-02-28| 704.66
#2025-03-03| 699.59
#2025-03-04| 692.78
#2025-03-05| 718.16
#2025-03-06| 718.79
#2025-03-07| 725.95
#2025-03-10| 722.13
#2025-03-11| 726.66
#2025-03-12| 724.06
#2025-03-13| 710.53
#2025-03-14| 726.54
#2025-03-17| 742.41
#2025-03-18| 738.69
#2025-03-19| 736.49
#2025-03-20| 737.14
#2025-03-21| 731.89
#2025-03-24| 731.36
#2025-03-25| 723.67
#2025-03-26| 721.47
#2025-03-27| 724.29
#2025-03-28| 717.82
#2025-03-31| 711.70
#2025-04-01| 716.34
#2025-04-02| 723.07
#2025-04-03| 716.96
#2025-04-04| 701.40
#2025-04-07| 669.63
#2025-04-08| 666.07
#2025-04-09| 657.03
#2025-04-10| 672.26
#2025-04-11| 698.40
#2025-04-14| 707.75
#2025-04-15| 720.13
#2025-04-16| 719.92
#2025-04-17| 724.26
#2025-04-18| 724.06
#2025-04-21| 724.73
#2025-04-22| 726.96
#2025-04-23| 730.61
#2025-04-24| 729.78
#2025-04-25| 721.60
#2025-04-28| 727.60
#2025-04-29| 728.83
#2025-04-30| 729.05
#2025-05-01| 729.65
#2025-05-02| 736.35
#2025-05-05| 746.58
#2025-05-06| 740.68
#2025-05-07| 745.10
#2025-05-08| 727.78
#2025-05-09| 738.50
#2025-05-12| 751.83
#2025-05-13| 744.46
#2025-05-14| 746.10
#2025-05-15| 743.61
#2025-05-16| 747.46
#2025-05-19| 749.20
#2025-05-20| 742.89
#2025-05-21| 748.47
#2025-05-22| 741.77
#2025-05-23| 747.50
#2025-05-26| 750.50
#2025-05-27| 747.89
#2025-05-28| 742.68
#2025-05-29| 739.66
#2025-05-30| 732.00
#2025-06-02| 729.57
#2025-06-03| 735.49
#2025-06-04| 744.38
#2025-06-05| 754.47
#2025-06-06| 754.19
#2025-06-09| 758.72
#2025-06-10| 761.82
#2025-06-11| 762.79
#2025-06-12| 758.92
#2025-06-13| 755.37
#2025-06-16| 761.64
#2025-06-17| 753.59
#2025-06-18| 747.82
#2025-06-19| 735.93
#2025-06-20| 734.63
#2025-06-23| 732.82
#2025-06-24| 745.93
#2025-06-25| 750.37
#2025-06-26| 759.51
#2025-06-27| 768.20
#2025-06-30| 769.24
#2025-07-01| 769.63
#2025-07-02| 776.59
#2025-07-03| 786.01
#2025-07-04| 782.17
#2025-07-07| 775.60
#2025-07-08| 776.11
#2025-07-09| 777.24
#2025-07-10| 775.77
#2025-07-11| 768.10
#2025-07-14| 776.97
#2025-07-15| 779.46
#2025-07-16| 775.71
#2025-07-17| 792.26
#2025-07-18| 793.65
#2025-07-21| 800.13
#2025-07-22| 795.42
#2025-07-23| 806.53
#2025-07-24| 811.16
#2025-07-25| 811.40
#2025-07-28| 816.15
#2025-07-29| 819.11
#2025-07-30| 827.99
#2025-07-31| 823.75
#2025-08-01| 807.71
#2025-08-04| 808.68
#2025-08-05| 806.69
#2025-08-06| 808.54
#2025-08-07| 805.65
#2025-08-08| 807.41
#2025-08-11| 822.37
#2025-08-12| 826.36
#2025-08-13| 829.41
#2025-08-14| 824.25
#2025-08-15| 827.49
#2025-08-18| 842.51
#2025-08-19| 833.38
#2025-08-20| 829.54
#2025-08-21| 844.24
#2025-08-22| 841.86
#2025-08-25| 855.36
#2025-08-26| 846.61
#2025-08-27| 848.44
#2025-08-28| 836.25
#2025-08-29| 831.86
#2025-09-01| 833.78
#2025-09-02| 828.14
#2025-09-03| 828.76
#2025-09-04| 821.49
#2025-09-05| 820.16
#2025-09-08| 819.16
#2025-09-09| 817.76
#2025-09-10| 822.21
#2025-09-11| 818.51
#2025-09-12| 818.14
#2025-09-15| 822.58
#2025-09-16| 823.50
#2025-09-17| 834.11
#2025-09-18| 833.41
#2025-09-19| 839.82
#2025-09-22| 840.99
#2025-09-23| 832.75
#2025-09-24| 838.82
#2025-09-25| 838.41
#2025-09-26| 826.72
#2025-09-29| 827.29
#2025-09-30| 826.00
#2025-10-01| 830.39
#2025-10-02| 829.12
#2025-10-03| 827.85
#2025-10-06| 832.37
#2025-10-07| 840.57
#2025-10-08| 843.58
#2025-10-09| 847.95
#2025-10-10| 847.36
#2025-10-13| 845.75
#2025-10-14| 832.07
#2025-10-15| 840.89
#2025-10-16| 849.87
#2025-10-17| 838.54
#2025-10-20| 842.96
#2025-10-21| 838.78
#2025-10-22| 841.24
#2025-10-23| 848.69
#2025-10-24| 849.19
#2025-10-27| 837.55
#2025-10-28| 837.83
#2025-10-29| 847.28
#2025-10-30| 841.35
#2025-10-31| 833.74
#2025-11-03| 842.48
#2025-11-04| 829.25
#2025-11-05| 829.96
#2025-11-06| 831.12
#2025-11-07| 837.07
#2025-11-10| 847.85
#2025-11-11| 854.69
#2025-11-12| 875.90
#2025-11-13| 887.77
#2025-11-14| 887.76
#2025-11-17| 904.52
#2025-11-18| 894.26
#2025-11-19| 885.39
#2025-11-20| 890.95
#2025-11-21| 867.46
#2025-11-24| 868.23
#2025-11-25| 866.46
#2025-11-26| 869.86
#2025-11-27| 886.74
#2025-11-28| 895.10
#2025-12-01| 895.25
#2025-12-02| 901.12
#2025-12-03| 906.43
#2025-12-04| 892.28
#2025-12-05| 894.21
#2025-12-08| 884.23
#2025-12-09| 886.94
#2025-12-10| 889.34
#2025-12-11| 887.57
#2025-12-12| 896.68
#2025-12-15| 895.18
#2025-12-16| 882.49
#2025-12-17| 881.86
#2025-12-18| 880.24
#2025-12-19| 901.08
#2025-12-22| 906.69
#2025-12-23| 905.00
#2025-12-24| 897.46
#2025-12-25| 897.18
#2025-12-26| 898.18
#2025-12-29| 899.21
#2025-12-30| 898.84
#2025-12-31| 905.79
#2026-01-01| 904.46
#2026-01-02| 890.92
#2026-01-05| 892.06
#2026-01-06| 904.99
#2026-01-07| 923.57
#2026-01-08| 920.24
#2026-01-09| 903.87
#2026-01-12| 915.24
#2026-01-13| 915.10
#2026-01-14| 924.41
#2026-01-15| 938.20
#2026-01-16| 935.08
#2026-01-19| 945.26
#2026-01-20| 929.70
#2026-01-21| 914.90
#2026-01-22| 938.05
#2026-01-23| 933.01
#2026-01-26| 951.33
#2026-01-27| 950.68
#2026-01-28| 959.03
#2026-01-29| 940.51
#2026-01-30| 927.27
#2026-02-02| 891.68
#2026-02-03| 922.81
#2026-02-04| 938.60
#2026-02-05| 922.30
#2026-02-06| 917.78
#2026-02-09| 940.62
#2026-02-10| 922.89
#2026-02-11| 956.49
#2026-02-12| 951.73
#2026-02-13| 940.90
#2026-02-16| 941.92
#2026-02-17| 944.62
#2026-02-18| 947.76
#2026-02-19| 947.71
#2026-02-20| 942.37
#2026-02-23| 954.13
#2026-02-24| 970.65
#2026-02-25| 996.24
#2026-02-26| 988.48
#2026-02-27| 986.67
#2026-03-02| 954.43
#2026-03-03| 929.56
#2026-03-04| 897.00
#2026-03-05| 910.19
#2026-03-06| 915.60
#2026-03-09| 885.30
#2026-03-10| 913.41
#2026-03-11| 917.04
#2026-03-12| 905.91
#2026-03-13| 906.77
#2026-03-16| 923.02
#2026-03-17| 930.31
#2026-03-18| 937.06
#2026-03-19| 920.95
#2026-03-20| 895.63
#2026-03-23| 878.50
#2026-03-24| 882.42
#2026-03-25| 909.17
#2026-03-26| 907.33
#2026-03-27| 895.43
#2026-03-30| 912.45
#2026-03-31| 890.56
#2026-04-01| 911.76
#2026-04-02| 905.14
#2026-04-03| 905.28
#2026-04-06| 907.74
#2026-04-07| 923.72
#2026-04-08| 958.39
#2026-04-09| 960.43
#2026-04-10| 961.48
#2026-04-13| 984.50
#2026-04-14|1008.33
#2026-04-15|1004.19