Table Data - Nasdaq Emerging Markets Chemicals Net Total Return Index
| Title | Nasdaq Emerging Markets Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5520N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 142.13 |
| 2001-04-02 | 139.55 |
| 2001-04-03 | 135.20 |
| 2001-04-04 | 132.40 |
| 2001-04-05 | 132.73 |
| 2001-04-06 | 135.25 |
| 2001-04-09 | 131.02 |
| 2001-04-10 | 129.95 |
| 2001-04-11 | 130.45 |
| 2001-04-12 | 129.39 |
| 2001-04-13 | . |
| 2001-04-16 | 129.70 |
| 2001-04-17 | 131.04 |
| 2001-04-18 | 133.31 |
| 2001-04-19 | 136.98 |
| 2001-04-20 | 135.03 |
| 2001-04-23 | 134.07 |
| 2001-04-24 | 134.36 |
| 2001-04-25 | 135.29 |
| 2001-04-26 | 135.91 |
| 2001-04-27 | 133.23 |
| 2001-04-30 | 133.46 |
| 2001-05-01 | 133.52 |
| 2001-05-02 | 132.20 |
| 2001-05-03 | 132.20 |
| 2001-05-04 | 129.74 |
| 2001-05-07 | 129.92 |
| 2001-05-08 | 128.84 |
| 2001-05-09 | 129.92 |
| 2001-05-10 | 128.67 |
| 2001-05-11 | 130.74 |
| 2001-05-14 | 129.69 |
| 2001-05-15 | 131.38 |
| 2001-05-16 | 129.65 |
| 2001-05-17 | 132.35 |
| 2001-05-18 | 132.11 |
| 2001-05-21 | 132.60 |
| 2001-05-22 | 134.13 |
| 2001-05-23 | 139.18 |
| 2001-05-24 | 140.20 |
| 2001-05-25 | 139.71 |
| 2001-05-28 | . |
| 2001-05-29 | 140.22 |
| 2001-05-30 | 140.11 |
| 2001-05-31 | 140.84 |
| 2001-06-01 | 138.31 |
| 2001-06-04 | 136.82 |
| 2001-06-05 | 137.26 |
| 2001-06-06 | 137.35 |
| 2001-06-07 | 137.22 |
| 2001-06-08 | 138.37 |
| 2001-06-11 | 138.74 |
| 2001-06-12 | 138.34 |
| 2001-06-13 | 136.87 |
| 2001-06-14 | 134.30 |
| 2001-06-15 | 134.02 |
| 2001-06-18 | 131.98 |
| 2001-06-19 | 132.40 |
| 2001-06-20 | 131.46 |
| 2001-06-21 | 132.68 |
| 2001-06-22 | 133.40 |
| 2001-06-25 | 133.43 |
| 2001-06-26 | 131.87 |
| 2001-06-27 | 132.69 |
| 2001-06-28 | 130.43 |
| 2001-06-29 | 132.42 |
| 2001-07-02 | 131.91 |
| 2001-07-03 | 132.35 |
| 2001-07-04 | . |
| 2001-07-05 | 129.94 |
| 2001-07-06 | 126.25 |
| 2001-07-09 | 125.29 |
| 2001-07-10 | 125.43 |
| 2001-07-11 | 122.35 |
| 2001-07-12 | 122.62 |
| 2001-07-13 | 119.13 |
| 2001-07-16 | 114.49 |
| 2001-07-17 | 112.83 |
| 2001-07-18 | 108.63 |
| 2001-07-19 | 107.63 |
| 2001-07-20 | 107.90 |
| 2001-07-23 | 107.12 |
| 2001-07-24 | 104.14 |
| 2001-07-25 | 103.41 |
| 2001-07-26 | 105.10 |
| 2001-07-27 | 106.10 |
| 2001-07-30 | 106.21 |
| 2001-07-31 | 105.99 |
| 2001-08-01 | 105.16 |
| 2001-08-02 | 107.11 |
| 2001-08-03 | 108.06 |
| 2001-08-06 | 107.19 |
| 2001-08-07 | 106.45 |
| 2001-08-08 | 110.07 |
| 2001-08-09 | 111.60 |
| 2001-08-10 | 112.52 |
| 2001-08-13 | 114.45 |
| 2001-08-14 | 115.23 |
| 2001-08-15 | 115.72 |
| 2001-08-16 | 119.55 |
| 2001-08-17 | 115.97 |
| 2001-08-20 | 115.51 |
| 2001-08-21 | 115.41 |
| 2001-08-22 | 116.57 |
| 2001-08-23 | 115.56 |
| 2001-08-24 | 113.21 |
| 2001-08-27 | 113.78 |
| 2001-08-28 | 113.40 |
| 2001-08-29 | 117.49 |
| 2001-08-30 | 119.76 |
| 2001-08-31 | 116.90 |
| 2001-09-03 | . |
| 2001-09-04 | 115.18 |
| 2001-09-05 | 113.20 |
| 2001-09-06 | 112.23 |
| 2001-09-07 | 112.08 |
| 2001-09-10 | 111.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 95.96 |
| 2001-09-18 | 95.72 |
| 2001-09-19 | 96.91 |
| 2001-09-20 | 95.41 |
| 2001-09-21 | 91.62 |
| 2001-09-24 | 91.97 |
| 2001-09-25 | 88.05 |
| 2001-09-26 | 91.46 |
| 2001-09-27 | 91.53 |
| 2001-09-28 | 95.67 |
| 2001-10-01 | 95.02 |
| 2001-10-02 | 92.95 |
| 2001-10-03 | 92.20 |
| 2001-10-04 | 92.70 |
| 2001-10-05 | 94.52 |
| 2001-10-08 | 93.61 |
| 2001-10-09 | 95.15 |
| 2001-10-10 | 95.70 |
| 2001-10-11 | 98.66 |
| 2001-10-12 | 97.04 |
| 2001-10-15 | 95.73 |
| 2001-10-16 | 96.32 |
| 2001-10-17 | 97.85 |
| 2001-10-18 | 96.03 |
| 2001-10-19 | 96.93 |
| 2001-10-22 | 98.21 |
| 2001-10-23 | 98.70 |
| 2001-10-24 | 98.48 |
| 2001-10-25 | 98.14 |
| 2001-10-26 | 98.64 |
| 2001-10-29 | 97.37 |
| 2001-10-30 | 94.77 |
| 2001-10-31 | 94.49 |
| 2001-11-01 | 94.65 |
| 2001-11-02 | 94.68 |
| 2001-11-05 | 95.04 |
| 2001-11-06 | 96.29 |
| 2001-11-07 | 95.65 |
| 2001-11-08 | 96.27 |
| 2001-11-09 | 97.33 |
| 2001-11-12 | 100.79 |
| 2001-11-13 | 100.11 |
| 2001-11-14 | 101.07 |
| 2001-11-15 | 102.88 |
| 2001-11-16 | 103.60 |
| 2001-11-19 | 108.30 |
| 2001-11-20 | 107.72 |
| 2001-11-21 | 109.57 |
| 2001-11-22 | . |
| 2001-11-23 | 108.98 |
| 2001-11-26 | 110.26 |
| 2001-11-27 | 107.15 |
| 2001-11-28 | 102.95 |
| 2001-11-29 | 102.89 |
| 2001-11-30 | 102.45 |
| 2001-12-03 | 104.38 |
| 2001-12-04 | 106.59 |
| 2001-12-05 | 109.56 |
| 2001-12-06 | 113.32 |
| 2001-12-07 | 115.08 |
| 2001-12-10 | 118.67 |
| 2001-12-11 | 114.95 |
| 2001-12-12 | 119.17 |
| 2001-12-13 | 118.62 |
| 2001-12-14 | 117.93 |
| 2001-12-17 | 116.86 |
| 2001-12-18 | 112.16 |
| 2001-12-19 | 108.40 |
| 2001-12-20 | 111.61 |
| 2001-12-21 | 109.53 |
| 2001-12-24 | 109.52 |
| 2001-12-25 | . |
| 2001-12-26 | 112.29 |
| 2001-12-27 | 111.08 |
| 2001-12-28 | 111.30 |
| 2001-12-31 | 113.17 |
| 2002-01-01 | . |
| 2002-01-02 | 116.86 |
| 2002-01-03 | 115.99 |
| 2002-01-04 | 118.75 |
| 2002-01-07 | 122.11 |
| 2002-01-08 | 121.76 |
| 2002-01-09 | 123.89 |
| 2002-01-10 | 123.20 |
| 2002-01-11 | 122.16 |
| 2002-01-14 | 119.59 |
| 2002-01-15 | 118.21 |
| 2002-01-16 | 117.31 |
| 2002-01-17 | 116.07 |
| 2002-01-18 | 115.80 |
| 2002-01-21 | . |
| 2002-01-22 | 119.22 |
| 2002-01-23 | 120.65 |
| 2002-01-24 | 121.57 |
| 2002-01-25 | 126.22 |
| 2002-01-28 | 132.02 |
| 2002-01-29 | 129.63 |
| 2002-01-30 | 133.63 |
| 2002-01-31 | 137.32 |
| 2002-02-01 | 135.46 |
| 2002-02-04 | 138.34 |
| 2002-02-05 | 135.98 |
| 2002-02-06 | 136.25 |
| 2002-02-07 | 136.65 |
| 2002-02-08 | 136.99 |
| 2002-02-11 | 136.73 |
| 2002-02-12 | 136.90 |
| 2002-02-13 | 136.93 |
| 2002-02-14 | 138.09 |
| 2002-02-15 | 139.22 |
| 2002-02-18 | . |
| 2002-02-19 | 136.75 |
| 2002-02-20 | 134.93 |
| 2002-02-21 | 134.66 |
| 2002-02-22 | 134.19 |
| 2002-02-25 | 134.85 |
| 2002-02-26 | 137.41 |
| 2002-02-27 | 141.18 |
| 2002-02-28 | 139.92 |
| 2002-03-01 | 145.23 |
| 2002-03-04 | 145.88 |
| 2002-03-05 | 145.70 |
| 2002-03-06 | 150.03 |
| 2002-03-07 | 149.87 |
| 2002-03-08 | 148.72 |
| 2002-03-11 | 149.49 |
| 2002-03-12 | 149.06 |
| 2002-03-13 | 150.11 |
| 2002-03-14 | 148.80 |
| 2002-03-15 | 147.24 |
| 2002-03-18 | 147.34 |
| 2002-03-19 | 145.03 |
| 2002-03-20 | 146.72 |
| 2002-03-21 | 148.55 |
| 2002-03-22 | 150.27 |
| 2002-03-25 | 149.88 |
| 2002-03-26 | 150.94 |
| 2002-03-27 | 150.91 |
| 2002-03-28 | 150.80 |
| 2002-03-29 | . |
| 2002-04-01 | 148.59 |
| 2002-04-02 | 150.67 |
| 2002-04-03 | 155.75 |
| 2002-04-04 | 153.83 |
| 2002-04-05 | 154.02 |
| 2002-04-08 | 151.81 |
| 2002-04-09 | 149.16 |
| 2002-04-10 | 145.62 |
| 2002-04-11 | 145.64 |
| 2002-04-12 | 147.81 |
| 2002-04-15 | 148.50 |
| 2002-04-16 | 148.89 |
| 2002-04-17 | 152.05 |
| 2002-04-18 | 152.30 |
| 2002-04-19 | 151.40 |
| 2002-04-22 | 148.85 |
| 2002-04-23 | 149.19 |
| 2002-04-24 | 147.11 |
| 2002-04-25 | 144.76 |
| 2002-04-26 | 146.04 |
| 2002-04-29 | 142.98 |
| 2002-04-30 | 140.31 |
| 2002-05-01 | 140.32 |
| 2002-05-02 | 137.60 |
| 2002-05-03 | 138.04 |
| 2002-05-06 | 133.90 |
| 2002-05-07 | 134.57 |
| 2002-05-08 | 136.78 |
| 2002-05-09 | 137.96 |
| 2002-05-10 | 136.74 |
| 2002-05-13 | 136.24 |
| 2002-05-14 | 136.30 |
| 2002-05-15 | 140.79 |
| 2002-05-16 | 140.88 |
| 2002-05-17 | 141.22 |
| 2002-05-20 | 137.94 |
| 2002-05-21 | 135.79 |
| 2002-05-22 | 139.11 |
| 2002-05-23 | 140.18 |
| 2002-05-24 | 142.83 |
| 2002-05-27 | . |
| 2002-05-28 | 140.60 |
| 2002-05-29 | 139.97 |
| 2002-05-30 | 143.09 |
| 2002-05-31 | 141.09 |
| 2002-06-03 | 140.63 |
| 2002-06-04 | 140.70 |
| 2002-06-05 | 142.60 |
| 2002-06-06 | 143.79 |
| 2002-06-07 | 142.33 |
| 2002-06-10 | 145.50 |
| 2002-06-11 | 145.04 |
| 2002-06-12 | 145.94 |
| 2002-06-13 | 146.76 |
| 2002-06-14 | 145.90 |
| 2002-06-17 | 146.41 |
| 2002-06-18 | 145.37 |
| 2002-06-19 | 142.35 |
| 2002-06-20 | 144.21 |
| 2002-06-21 | 144.75 |
| 2002-06-24 | 146.05 |
| 2002-06-25 | 143.45 |
| 2002-06-26 | 139.64 |
| 2002-06-27 | 137.29 |
| 2002-06-28 | 139.85 |
| 2002-07-01 | 136.63 |
| 2002-07-02 | 138.12 |
| 2002-07-03 | 141.82 |
| 2002-07-04 | . |
| 2002-07-05 | 147.20 |
| 2002-07-08 | 149.02 |
| 2002-07-09 | 150.31 |
| 2002-07-10 | 150.41 |
| 2002-07-11 | 151.00 |
| 2002-07-12 | 157.39 |
| 2002-07-15 | 156.68 |
| 2002-07-16 | 153.80 |
| 2002-07-17 | 153.34 |
| 2002-07-18 | 155.60 |
| 2002-07-19 | 152.56 |
| 2002-07-22 | 150.20 |
| 2002-07-23 | 153.57 |
| 2002-07-24 | 152.25 |
| 2002-07-25 | 153.58 |
| 2002-07-26 | 147.83 |
| 2002-07-29 | 147.10 |
| 2002-07-30 | 149.39 |
| 2002-07-31 | 148.23 |
| 2002-08-01 | 148.63 |
| 2002-08-02 | 147.90 |
| 2002-08-05 | 139.66 |
| 2002-08-06 | 135.16 |
| 2002-08-07 | 138.43 |
| 2002-08-08 | 136.97 |
| 2002-08-09 | 139.87 |
| 2002-08-12 | 139.59 |
| 2002-08-13 | 139.84 |
| 2002-08-14 | 140.68 |
| 2002-08-15 | 140.57 |
| 2002-08-16 | 139.44 |
| 2002-08-19 | 138.65 |
| 2002-08-20 | 140.36 |
| 2002-08-21 | 141.12 |
| 2002-08-22 | 142.98 |
| 2002-08-23 | 144.02 |
| 2002-08-26 | 144.58 |
| 2002-08-27 | 142.50 |
| 2002-08-28 | 141.63 |
| 2002-08-29 | 141.83 |
| 2002-08-30 | 142.04 |
| 2002-09-02 | . |
| 2002-09-03 | 139.95 |
| 2002-09-04 | 139.72 |
| 2002-09-05 | 138.10 |
| 2002-09-06 | 137.54 |
| 2002-09-09 | 139.27 |
| 2002-09-10 | 140.97 |
| 2002-09-11 | 139.93 |
| 2002-09-12 | 138.63 |
| 2002-09-13 | 136.96 |
| 2002-09-16 | 132.14 |
| 2002-09-17 | 136.57 |
| 2002-09-18 | 132.79 |
| 2002-09-19 | 132.62 |
| 2002-09-20 | 129.62 |
| 2002-09-23 | 123.49 |
| 2002-09-24 | 117.92 |
| 2002-09-25 | 116.27 |
| 2002-09-26 | 117.45 |
| 2002-09-27 | 118.93 |
| 2002-09-30 | 118.59 |
| 2002-10-01 | 118.67 |
| 2002-10-02 | 118.99 |
| 2002-10-03 | 117.45 |
| 2002-10-04 | 117.24 |
| 2002-10-07 | 114.21 |
| 2002-10-08 | 114.56 |
| 2002-10-09 | 113.94 |
| 2002-10-10 | 112.83 |
| 2002-10-11 | 111.49 |
| 2002-10-14 | 114.86 |
| 2002-10-15 | 119.73 |
| 2002-10-16 | 119.83 |
| 2002-10-17 | 122.50 |
| 2002-10-18 | 126.51 |
| 2002-10-21 | 125.05 |
| 2002-10-22 | 124.42 |
| 2002-10-23 | 129.00 |
| 2002-10-24 | 126.88 |
| 2002-10-25 | 126.49 |
| 2002-10-28 | 128.17 |
| 2002-10-29 | 128.24 |
| 2002-10-30 | 128.26 |
| 2002-10-31 | 131.94 |
| 2002-11-01 | 127.84 |
| 2002-11-04 | 131.15 |
| 2002-11-05 | 129.86 |
| 2002-11-06 | 132.52 |
| 2002-11-07 | 133.71 |
| 2002-11-08 | 135.93 |
| 2002-11-11 | 134.20 |
| 2002-11-12 | 137.42 |
| 2002-11-13 | 138.04 |
| 2002-11-14 | 138.40 |
| 2002-11-15 | 143.85 |
| 2002-11-18 | 142.72 |
| 2002-11-19 | 142.61 |
| 2002-11-20 | 141.94 |
| 2002-11-21 | 139.39 |
| 2002-11-22 | 142.95 |
| 2002-11-25 | 143.19 |
| 2002-11-26 | 145.24 |
| 2002-11-27 | 145.03 |
| 2002-11-28 | . |
| 2002-11-29 | 143.29 |
| 2002-12-02 | 144.56 |
| 2002-12-03 | 146.90 |
| 2002-12-04 | 146.57 |
| 2002-12-05 | 148.13 |
| 2002-12-06 | 149.16 |
| 2002-12-09 | 152.86 |
| 2002-12-10 | 150.32 |
| 2002-12-11 | 147.14 |
| 2002-12-12 | 148.65 |
| 2002-12-13 | 146.50 |
| 2002-12-16 | 147.39 |
| 2002-12-17 | 146.87 |
| 2002-12-18 | 146.80 |
| 2002-12-19 | 149.71 |
| 2002-12-20 | 149.79 |
| 2002-12-23 | 151.90 |
| 2002-12-24 | 149.90 |
| 2002-12-25 | . |
| 2002-12-26 | 148.37 |
| 2002-12-27 | 149.31 |
| 2002-12-30 | 147.54 |
| 2002-12-31 | 146.34 |
| 2003-01-01 | . |
| 2003-01-02 | 147.64 |
| 2003-01-03 | 151.69 |
| 2003-01-06 | 155.05 |
| 2003-01-07 | 155.29 |
| 2003-01-08 | 161.66 |
| 2003-01-09 | 163.52 |
| 2003-01-10 | 165.63 |
| 2003-01-13 | 166.72 |
| 2003-01-14 | 165.91 |
| 2003-01-15 | 166.21 |
| 2003-01-16 | 163.28 |
| 2003-01-17 | 163.16 |
| 2003-01-20 | . |
| 2003-01-21 | 162.98 |
| 2003-01-22 | 166.42 |
| 2003-01-23 | 166.76 |
| 2003-01-24 | 164.16 |
| 2003-01-27 | 158.55 |
| 2003-01-28 | 158.94 |
| 2003-01-29 | 158.55 |
| 2003-01-30 | 158.93 |
| 2003-01-31 | 159.62 |
| 2003-02-03 | 160.63 |
| 2003-02-04 | 160.88 |
| 2003-02-05 | 161.60 |
| 2003-02-06 | 159.35 |
| 2003-02-07 | 155.68 |
| 2003-02-10 | 153.92 |
| 2003-02-11 | 152.37 |
| 2003-02-12 | 155.89 |
| 2003-02-13 | 152.85 |
| 2003-02-14 | 150.36 |
| 2003-02-17 | . |
| 2003-02-18 | 150.12 |
| 2003-02-19 | 148.72 |
| 2003-02-20 | 147.43 |
| 2003-02-21 | 148.96 |
| 2003-02-24 | 152.43 |
| 2003-02-25 | 147.54 |
| 2003-02-26 | 147.94 |
| 2003-02-27 | 149.39 |
| 2003-02-28 | 148.22 |
| 2003-03-03 | 150.99 |
| 2003-03-04 | 150.41 |
| 2003-03-05 | 148.33 |
| 2003-03-06 | 147.08 |
| 2003-03-07 | 144.27 |
| 2003-03-10 | 141.49 |
| 2003-03-11 | 138.83 |
| 2003-03-12 | 138.83 |
| 2003-03-13 | 140.20 |
| 2003-03-14 | 145.18 |
| 2003-03-17 | 143.82 |
| 2003-03-18 | 147.89 |
| 2003-03-19 | 146.26 |
| 2003-03-20 | 150.23 |
| 2003-03-21 | 150.83 |
| 2003-03-24 | 148.82 |
| 2003-03-25 | 149.43 |
| 2003-03-26 | 148.70 |
| 2003-03-27 | 149.50 |
| 2003-03-28 | 149.94 |
| 2003-03-31 | 145.57 |
| 2003-04-01 | 145.43 |
| 2003-04-02 | 144.86 |
| 2003-04-03 | 145.49 |
| 2003-04-04 | 150.54 |
| 2003-04-07 | 153.79 |
| 2003-04-08 | 152.93 |
| 2003-04-09 | 152.00 |
| 2003-04-10 | 153.08 |
| 2003-04-11 | 152.54 |
| 2003-04-14 | 151.30 |
| 2003-04-15 | 150.48 |
| 2003-04-16 | 152.18 |
| 2003-04-17 | 152.33 |
| 2003-04-18 | . |
| 2003-04-21 | 151.67 |
| 2003-04-22 | 149.46 |
| 2003-04-23 | 147.86 |
| 2003-04-24 | 142.07 |
| 2003-04-25 | 137.64 |
| 2003-04-28 | 137.20 |
| 2003-04-29 | 141.70 |
| 2003-04-30 | 139.87 |
| 2003-05-01 | 139.91 |
| 2003-05-02 | 140.14 |
| 2003-05-05 | 140.37 |
| 2003-05-06 | 141.67 |
| 2003-05-07 | 143.97 |
| 2003-05-08 | 142.16 |
| 2003-05-09 | 145.75 |
| 2003-05-12 | 146.03 |
| 2003-05-13 | 147.00 |
| 2003-05-14 | 147.19 |
| 2003-05-15 | 147.99 |
| 2003-05-16 | 147.28 |
| 2003-05-19 | 146.50 |
| 2003-05-20 | 147.57 |
| 2003-05-21 | 148.61 |
| 2003-05-22 | 151.28 |
| 2003-05-23 | 153.10 |
| 2003-05-26 | . |
| 2003-05-27 | 157.04 |
| 2003-05-28 | 159.04 |
| 2003-05-29 | 160.18 |
| 2003-05-30 | 157.46 |
| 2003-06-02 | 159.11 |
| 2003-06-03 | 157.74 |
| 2003-06-04 | 158.79 |
| 2003-06-05 | 162.29 |
| 2003-06-06 | 161.73 |
| 2003-06-09 | 162.28 |
| 2003-06-10 | 160.83 |
| 2003-06-11 | 161.97 |
| 2003-06-12 | 166.07 |
| 2003-06-13 | 166.71 |
| 2003-06-16 | 166.86 |
| 2003-06-17 | 170.69 |
| 2003-06-18 | 171.38 |
| 2003-06-19 | 172.38 |
| 2003-06-20 | 171.67 |
| 2003-06-23 | 169.23 |
| 2003-06-24 | 170.02 |
| 2003-06-25 | 171.37 |
| 2003-06-26 | 170.46 |
| 2003-06-27 | 171.64 |
| 2003-06-30 | 171.09 |
| 2003-07-01 | 173.81 |
| 2003-07-02 | 176.18 |
| 2003-07-03 | 177.46 |
| 2003-07-04 | . |
| 2003-07-07 | 178.63 |
| 2003-07-08 | 178.56 |
| 2003-07-09 | 178.64 |
| 2003-07-10 | 179.69 |
| 2003-07-11 | 177.10 |
| 2003-07-14 | 179.73 |
| 2003-07-15 | 180.10 |
| 2003-07-16 | 181.98 |
| 2003-07-17 | 179.43 |
| 2003-07-18 | 178.38 |
| 2003-07-21 | 177.46 |
| 2003-07-22 | 177.96 |
| 2003-07-23 | 178.61 |
| 2003-07-24 | 181.34 |
| 2003-07-25 | 182.34 |
| 2003-07-28 | 185.29 |
| 2003-07-29 | 183.79 |
| 2003-07-30 | 183.68 |
| 2003-07-31 | 185.46 |
| 2003-08-01 | 186.98 |
| 2003-08-04 | 186.82 |
| 2003-08-05 | 184.50 |
| 2003-08-06 | 185.24 |
| 2003-08-07 | 186.50 |
| 2003-08-08 | 186.62 |
| 2003-08-11 | 188.53 |
| 2003-08-12 | 189.30 |
| 2003-08-13 | 196.36 |
| 2003-08-14 | 199.36 |
| 2003-08-15 | 201.26 |
| 2003-08-18 | 202.93 |
| 2003-08-19 | 201.06 |
| 2003-08-20 | 200.68 |
| 2003-08-21 | 204.44 |
| 2003-08-22 | 204.74 |
| 2003-08-25 | 203.70 |
| 2003-08-26 | 204.95 |
| 2003-08-27 | 202.07 |
| 2003-08-28 | 199.92 |
| 2003-08-29 | 202.41 |
| 2003-09-01 | . |
| 2003-09-02 | 208.97 |
| 2003-09-03 | 208.51 |
| 2003-09-04 | 206.80 |
| 2003-09-05 | 208.13 |
| 2003-09-08 | 209.96 |
| 2003-09-09 | 206.97 |
| 2003-09-10 | 203.93 |
| 2003-09-11 | 203.46 |
| 2003-09-12 | 203.82 |
| 2003-09-15 | 200.12 |
| 2003-09-16 | 203.55 |
| 2003-09-17 | 202.16 |
| 2003-09-18 | 200.43 |
| 2003-09-19 | 202.20 |
| 2003-09-22 | 200.83 |
| 2003-09-23 | 203.60 |
| 2003-09-24 | 206.63 |
| 2003-09-25 | 205.77 |
| 2003-09-26 | 206.37 |
| 2003-09-29 | 206.06 |
| 2003-09-30 | 206.70 |
| 2003-10-01 | 203.31 |
| 2003-10-02 | 205.89 |
| 2003-10-03 | 207.57 |
| 2003-10-06 | 212.03 |
| 2003-10-07 | 213.63 |
| 2003-10-08 | 213.89 |
| 2003-10-09 | 217.01 |
| 2003-10-10 | 218.68 |
| 2003-10-13 | 222.91 |
| 2003-10-14 | 221.04 |
| 2003-10-15 | 222.91 |
| 2003-10-16 | 226.13 |
| 2003-10-17 | 225.21 |
| 2003-10-20 | 226.49 |
| 2003-10-21 | 225.78 |
| 2003-10-22 | 225.03 |
| 2003-10-23 | 220.77 |
| 2003-10-24 | 221.24 |
| 2003-10-27 | 222.41 |
| 2003-10-28 | 226.57 |
| 2003-10-29 | 229.26 |
| 2003-10-30 | 231.74 |
| 2003-10-31 | 235.24 |
| 2003-11-03 | 241.59 |
| 2003-11-04 | 239.69 |
| 2003-11-05 | 241.97 |
| 2003-11-06 | 238.37 |
| 2003-11-07 | 238.45 |
| 2003-11-10 | 238.22 |
| 2003-11-11 | 237.03 |
| 2003-11-12 | 239.52 |
| 2003-11-13 | 238.86 |
| 2003-11-14 | 237.74 |
| 2003-11-17 | 235.23 |
| 2003-11-18 | 234.67 |
| 2003-11-19 | 231.89 |
| 2003-11-20 | 228.94 |
| 2003-11-21 | 228.96 |
| 2003-11-24 | 226.08 |
| 2003-11-25 | 227.40 |
| 2003-11-26 | 229.01 |
| 2003-11-27 | . |
| 2003-11-28 | 231.61 |
| 2003-12-01 | 236.27 |
| 2003-12-02 | 237.26 |
| 2003-12-03 | 238.13 |
| 2003-12-04 | 241.04 |
| 2003-12-05 | 240.70 |
| 2003-12-08 | 239.61 |
| 2003-12-09 | 241.63 |
| 2003-12-10 | 243.60 |
| 2003-12-11 | 244.27 |
| 2003-12-12 | 246.39 |
| 2003-12-15 | 248.86 |
| 2003-12-16 | 249.44 |
| 2003-12-17 | 247.80 |
| 2003-12-18 | 249.15 |
| 2003-12-19 | 249.85 |
| 2003-12-22 | 252.58 |
| 2003-12-23 | 252.66 |
| 2003-12-24 | 251.25 |
| 2003-12-25 | . |
| 2003-12-26 | 248.39 |
| 2003-12-29 | 247.88 |
| 2003-12-30 | 252.16 |
| 2003-12-31 | 257.55 |
| 2004-01-01 | . |
| 2004-01-02 | 262.23 |
| 2004-01-05 | 266.57 |
| 2004-01-06 | 263.82 |
| 2004-01-07 | 264.72 |
| 2004-01-08 | 266.94 |
| 2004-01-09 | 265.30 |
| 2004-01-12 | 263.65 |
| 2004-01-13 | 264.03 |
| 2004-01-14 | 266.77 |
| 2004-01-15 | 262.90 |
| 2004-01-16 | 262.47 |
| 2004-01-19 | . |
| 2004-01-20 | 262.49 |
| 2004-01-21 | 259.60 |
| 2004-01-22 | 256.56 |
| 2004-01-23 | 258.39 |
| 2004-01-26 | 258.16 |
| 2004-01-27 | 263.78 |
| 2004-01-28 | 260.78 |
| 2004-01-29 | 256.46 |
| 2004-01-30 | 252.60 |
| 2004-02-02 | 251.35 |
| 2004-02-03 | 250.99 |
| 2004-02-04 | 251.74 |
| 2004-02-05 | 252.26 |
| 2004-02-06 | 255.04 |
| 2004-02-09 | 259.38 |
| 2004-02-10 | 260.98 |
| 2004-02-11 | 260.68 |
| 2004-02-12 | 261.47 |
| 2004-02-13 | 263.55 |
| 2004-02-16 | . |
| 2004-02-17 | 265.15 |
| 2004-02-18 | 261.73 |
| 2004-02-19 | 258.37 |
| 2004-02-20 | 257.82 |
| 2004-02-23 | 252.16 |
| 2004-02-24 | 249.75 |
| 2004-02-25 | 250.04 |
| 2004-02-26 | 249.99 |
| 2004-02-27 | 251.95 |
| 2004-03-01 | 255.97 |
| 2004-03-02 | 258.62 |
| 2004-03-03 | 256.84 |
| 2004-03-04 | 260.03 |
| 2004-03-05 | 258.51 |
| 2004-03-08 | 258.80 |
| 2004-03-09 | 258.68 |
| 2004-03-10 | 253.56 |
| 2004-03-11 | 252.59 |
| 2004-03-12 | 249.38 |
| 2004-03-15 | 246.22 |
| 2004-03-16 | 244.96 |
| 2004-03-17 | 247.26 |
| 2004-03-18 | 247.52 |
| 2004-03-19 | 248.91 |
| 2004-03-22 | 237.96 |
| 2004-03-23 | 234.51 |
| 2004-03-24 | 235.54 |
| 2004-03-25 | 234.75 |
| 2004-03-26 | 235.76 |
| 2004-03-29 | 244.41 |
| 2004-03-30 | 245.74 |
| 2004-03-31 | 248.76 |
| 2004-04-01 | 252.05 |
| 2004-04-02 | 254.70 |
| 2004-04-05 | 258.53 |
| 2004-04-06 | 258.73 |
| 2004-04-07 | 260.66 |
| 2004-04-08 | 261.74 |
| 2004-04-09 | . |
| 2004-04-12 | 261.18 |
| 2004-04-13 | 262.62 |
| 2004-04-14 | 261.55 |
| 2004-04-15 | 259.29 |
| 2004-04-16 | 259.28 |
| 2004-04-19 | 258.19 |
| 2004-04-20 | 257.80 |
| 2004-04-21 | 257.25 |
| 2004-04-22 | 255.91 |
| 2004-04-23 | 256.59 |
| 2004-04-26 | 254.71 |
| 2004-04-27 | 250.39 |
| 2004-04-28 | 248.35 |
| 2004-04-29 | 239.64 |
| 2004-04-30 | 230.06 |
| 2004-05-03 | 227.26 |
| 2004-05-04 | 231.77 |
| 2004-05-05 | 227.02 |
| 2004-05-06 | 228.09 |
| 2004-05-07 | 228.97 |
| 2004-05-10 | 215.63 |
| 2004-05-11 | 214.54 |
| 2004-05-12 | 217.68 |
| 2004-05-13 | 218.18 |
| 2004-05-14 | 211.53 |
| 2004-05-17 | 193.83 |
| 2004-05-18 | 199.90 |
| 2004-05-19 | 212.48 |
| 2004-05-20 | 209.92 |
| 2004-05-21 | 213.92 |
| 2004-05-24 | 214.89 |
| 2004-05-25 | 216.78 |
| 2004-05-26 | 217.31 |
| 2004-05-27 | 216.75 |
| 2004-05-28 | 218.97 |
| 2004-05-31 | . |
| 2004-06-01 | 217.04 |
| 2004-06-02 | 217.28 |
| 2004-06-03 | 212.06 |
| 2004-06-04 | 214.43 |
| 2004-06-07 | 220.51 |
| 2004-06-08 | 222.61 |
| 2004-06-09 | 222.16 |
| 2004-06-10 | 221.29 |
| 2004-06-11 | . |
| 2004-06-14 | 212.92 |
| 2004-06-15 | 215.44 |
| 2004-06-16 | 214.75 |
| 2004-06-17 | 216.89 |
| 2004-06-18 | 213.69 |
| 2004-06-21 | 213.89 |
| 2004-06-22 | 213.19 |
| 2004-06-23 | 215.70 |
| 2004-06-24 | 219.17 |
| 2004-06-25 | 221.80 |
| 2004-06-28 | 222.01 |
| 2004-06-29 | 223.42 |
| 2004-06-30 | 225.15 |
| 2004-07-01 | 228.43 |
| 2004-07-02 | 227.52 |
| 2004-07-05 | . |
| 2004-07-06 | 227.41 |
| 2004-07-07 | 229.88 |
| 2004-07-08 | 228.07 |
| 2004-07-09 | 228.95 |
| 2004-07-12 | 229.36 |
| 2004-07-13 | 229.41 |
| 2004-07-14 | 225.50 |
| 2004-07-15 | 224.12 |
| 2004-07-16 | 225.93 |
| 2004-07-19 | 228.41 |
| 2004-07-20 | 226.91 |
| 2004-07-21 | 229.25 |
| 2004-07-22 | 230.83 |
| 2004-07-23 | 231.24 |
| 2004-07-26 | 232.16 |
| 2004-07-27 | 228.93 |
| 2004-07-28 | 227.85 |
| 2004-07-29 | 228.66 |
| 2004-07-30 | 232.39 |
| 2004-08-02 | 232.06 |
| 2004-08-03 | 230.93 |
| 2004-08-04 | 230.62 |
| 2004-08-05 | 232.76 |
| 2004-08-06 | 229.76 |
| 2004-08-09 | 230.41 |
| 2004-08-10 | 231.95 |
| 2004-08-11 | 227.88 |
| 2004-08-12 | 229.05 |
| 2004-08-13 | 230.14 |
| 2004-08-16 | 229.40 |
| 2004-08-17 | 229.81 |
| 2004-08-18 | 233.32 |
| 2004-08-19 | 236.63 |
| 2004-08-20 | 234.97 |
| 2004-08-23 | 235.89 |
| 2004-08-24 | 236.06 |
| 2004-08-25 | 237.05 |
| 2004-08-26 | 239.11 |
| 2004-08-27 | 238.69 |
| 2004-08-30 | 241.02 |
| 2004-08-31 | 243.16 |
| 2004-09-01 | 245.27 |
| 2004-09-02 | 245.80 |
| 2004-09-03 | 247.28 |
| 2004-09-06 | . |
| 2004-09-07 | 251.39 |
| 2004-09-08 | 251.10 |
| 2004-09-09 | 250.79 |
| 2004-09-10 | 252.36 |
| 2004-09-13 | 255.37 |
| 2004-09-14 | 254.84 |
| 2004-09-15 | 252.07 |
| 2004-09-16 | 255.05 |
| 2004-09-17 | 253.95 |
| 2004-09-20 | 258.57 |
| 2004-09-21 | 261.40 |
| 2004-09-22 | 260.07 |
| 2004-09-23 | 258.73 |
| 2004-09-24 | 256.97 |
| 2004-09-27 | 255.92 |
| 2004-09-28 | 254.92 |
| 2004-09-29 | 256.70 |
| 2004-09-30 | 259.68 |
| 2004-10-01 | 269.16 |
| 2004-10-04 | 274.35 |
| 2004-10-05 | 271.48 |
| 2004-10-06 | 270.44 |
| 2004-10-07 | 274.20 |
| 2004-10-08 | 276.16 |
| 2004-10-11 | 276.10 |
| 2004-10-12 | 270.55 |
| 2004-10-13 | 270.25 |
| 2004-10-14 | 263.46 |
| 2004-10-15 | 264.35 |
| 2004-10-18 | 264.84 |
| 2004-10-19 | 264.92 |
| 2004-10-20 | 260.55 |
| 2004-10-21 | 258.95 |
| 2004-10-22 | 257.94 |
| 2004-10-25 | 256.93 |
| 2004-10-26 | 257.67 |
| 2004-10-27 | 259.09 |
| 2004-10-28 | 261.89 |
| 2004-10-29 | 259.12 |
| 2004-11-01 | 256.55 |
| 2004-11-02 | 260.60 |
| 2004-11-03 | 264.12 |
| 2004-11-04 | 264.58 |
| 2004-11-05 | 268.41 |
| 2004-11-08 | 269.82 |
| 2004-11-09 | 269.62 |
| 2004-11-10 | 269.19 |
| 2004-11-11 | 269.15 |
| 2004-11-12 | 270.78 |
| 2004-11-15 | 272.75 |
| 2004-11-16 | 272.04 |
| 2004-11-17 | 275.64 |
| 2004-11-18 | 275.04 |
| 2004-11-19 | 273.29 |
| 2004-11-22 | 270.38 |
| 2004-11-23 | 270.66 |
| 2004-11-24 | 272.20 |
| 2004-11-25 | . |
| 2004-11-26 | 269.98 |
| 2004-11-29 | 272.43 |
| 2004-11-30 | 276.09 |
| 2004-12-01 | 276.21 |
| 2004-12-02 | 282.39 |
| 2004-12-03 | 282.83 |
| 2004-12-06 | 283.73 |
| 2004-12-07 | 280.57 |
| 2004-12-08 | 277.85 |
| 2004-12-09 | 277.48 |
| 2004-12-10 | 273.24 |
| 2004-12-13 | 274.52 |
| 2004-12-14 | 276.14 |
| 2004-12-15 | 278.08 |
| 2004-12-16 | 277.32 |
| 2004-12-17 | 275.90 |
| 2004-12-20 | 277.13 |
| 2004-12-21 | 277.24 |
| 2004-12-22 | 278.34 |
| 2004-12-23 | 280.69 |
| 2004-12-24 | . |
| 2004-12-27 | 282.37 |
| 2004-12-28 | 285.40 |
| 2004-12-29 | 288.29 |
| 2004-12-30 | 290.04 |
| 2004-12-31 | 292.85 |
| 2005-01-03 | 293.82 |
| 2005-01-04 | 288.59 |
| 2005-01-05 | 285.18 |
| 2005-01-06 | 281.65 |
| 2005-01-07 | 283.35 |
| 2005-01-10 | 281.32 |
| 2005-01-11 | 283.83 |
| 2005-01-12 | 283.19 |
| 2005-01-13 | 286.44 |
| 2005-01-14 | 286.34 |
| 2005-01-17 | . |
| 2005-01-18 | 286.36 |
| 2005-01-19 | 286.97 |
| 2005-01-20 | 285.27 |
| 2005-01-21 | 283.55 |
| 2005-01-24 | 283.26 |
| 2005-01-25 | 283.79 |
| 2005-01-26 | 282.92 |
| 2005-01-27 | 284.87 |
#2005-01-28| 286.91
#2005-01-31| 289.43
#2005-02-01| 291.50
#2005-02-02| 291.06
#2005-02-03| 292.95
#2005-02-04| 293.41
#2005-02-07| 294.25
#2005-02-08| 293.14
#2005-02-09| 293.42
#2005-02-10| 293.74
#2005-02-11| 295.14
#2005-02-14| 296.42
#2005-02-15| 297.21
#2005-02-16| 296.83
#2005-02-17| 296.61
#2005-02-18| 298.93
#2005-02-21| .
#2005-02-22| 303.76
#2005-02-23| 304.85
#2005-02-24| 307.32
#2005-02-25| 308.80
#2005-02-28| 312.29
#2005-03-01| 318.16
#2005-03-02| 317.62
#2005-03-03| 317.58
#2005-03-04| 320.92
#2005-03-07| 323.93
#2005-03-08| 322.10
#2005-03-09| 325.06
#2005-03-10| 325.55
#2005-03-11| 325.93
#2005-03-14| 320.79
#2005-03-15| 314.89
#2005-03-16| 313.89
#2005-03-17| 310.61
#2005-03-18| 313.09
#2005-03-21| 311.59
#2005-03-22| 307.73
#2005-03-23| 304.06
#2005-03-24| 302.94
#2005-03-25| .
#2005-03-28| 303.54
#2005-03-29| 297.75
#2005-03-30| 298.22
#2005-03-31| 301.26
#2005-04-01| 304.88
#2005-04-04| 303.05
#2005-04-05| 302.12
#2005-04-06| 303.91
#2005-04-07| 301.76
#2005-04-08| 300.20
#2005-04-11| 299.27
#2005-04-12| 299.29
#2005-04-13| 300.11
#2005-04-14| 296.34
#2005-04-15| 290.39
#2005-04-18| 284.05
#2005-04-19| 286.90
#2005-04-20| 288.29
#2005-04-21| 290.18
#2005-04-22| 292.55
#2005-04-25| 293.23
#2005-04-26| 292.82
#2005-04-27| 291.41
#2005-04-28| 292.62
#2005-04-29| 292.36
#2005-05-02| 293.13
#2005-05-03| 294.83
#2005-05-04| 298.32
#2005-05-05| 300.93
#2005-05-06| 302.09
#2005-05-09| 300.80
#2005-05-10| 299.09
#2005-05-11| 297.68
#2005-05-12| 296.75
#2005-05-13| 294.72
#2005-05-16| 290.32
#2005-05-17| 285.54
#2005-05-18| 286.20
#2005-05-19| 288.54
#2005-05-20| 288.74
#2005-05-23| 287.96
#2005-05-24| 288.42
#2005-05-25| 286.29
#2005-05-26| 286.66
#2005-05-27| 287.16
#2005-05-30| .
#2005-05-31| 288.01
#2005-06-01| 287.08
#2005-06-02| 289.46
#2005-06-03| 293.93
#2005-06-06| 295.26
#2005-06-07| 293.29
#2005-06-08| 294.88
#2005-06-09| 294.16
#2005-06-10| 296.83
#2005-06-13| 296.98
#2005-06-14| 300.57
#2005-06-15| 301.34
#2005-06-16| 303.65
#2005-06-17| 304.99
#2005-06-20| 309.02
#2005-06-21| 311.23
#2005-06-22| 316.18
#2005-06-23| 314.00
#2005-06-24| 313.55
#2005-06-27| 312.03
#2005-06-28| 310.45
#2005-06-29| 309.72
#2005-06-30| 310.65
#2005-07-01| 309.87
#2005-07-04| .
#2005-07-05| 304.89
#2005-07-06| 304.42
#2005-07-07| 299.75
#2005-07-08| 298.88
#2005-07-11| 303.55
#2005-07-12| 307.41
#2005-07-13| 307.73
#2005-07-14| 309.65
#2005-07-15| 311.83
#2005-07-18| 312.03
#2005-07-19| 312.54
#2005-07-20| 314.98
#2005-07-21| 314.66
#2005-07-22| 318.24
#2005-07-25| 317.34
#2005-07-26| 316.18
#2005-07-27| 316.09
#2005-07-28| 317.07
#2005-07-29| 315.74
#2005-08-01| 316.11
#2005-08-02| 322.68
#2005-08-03| 322.48
#2005-08-04| 324.27
#2005-08-05| 323.06
#2005-08-08| 319.02
#2005-08-09| 319.65
#2005-08-10| 321.32
#2005-08-11| 322.26
#2005-08-12| 323.91
#2005-08-15| 321.28
#2005-08-16| 319.45
#2005-08-17| 320.98
#2005-08-18| 317.92
#2005-08-19| 316.06
#2005-08-22| 319.98
#2005-08-23| 318.43
#2005-08-24| 317.15
#2005-08-25| 317.52
#2005-08-26| 318.83
#2005-08-29| 316.41
#2005-08-30| 317.14
#2005-08-31| 316.68
#2005-09-01| 319.26
#2005-09-02| 323.94
#2005-09-05| .
#2005-09-06| 324.41
#2005-09-07| 325.19
#2005-09-08| 325.31
#2005-09-09| 325.31
#2005-09-12| 327.52
#2005-09-13| 326.57
#2005-09-14| 326.36
#2005-09-15| 327.83
#2005-09-16| 326.06
#2005-09-19| 325.32
#2005-09-20| 327.93
#2005-09-21| 327.14
#2005-09-22| 324.03
#2005-09-23| 322.70
#2005-09-26| 325.52
#2005-09-27| 325.84
#2005-09-28| 325.29
#2005-09-29| 327.69
#2005-09-30| 328.77
#2005-10-03| 328.87
#2005-10-04| 330.79
#2005-10-05| 329.65
#2005-10-06| 326.97
#2005-10-07| 327.17
#2005-10-10| 327.25
#2005-10-11| 328.78
#2005-10-12| 327.23
#2005-10-13| 323.79
#2005-10-14| 322.36
#2005-10-17| 320.77
#2005-10-18| 318.27
#2005-10-19| 312.78
#2005-10-20| 311.80
#2005-10-21| 314.20
#2005-10-24| 310.87
#2005-10-25| 311.28
#2005-10-26| 314.17
#2005-10-27| 313.36
#2005-10-28| 314.42
#2005-10-31| 318.50
#2005-11-01| 319.95
#2005-11-02| 323.73
#2005-11-03| 323.46
#2005-11-04| 323.39
#2005-11-07| 323.33
#2005-11-08| 323.40
#2005-11-09| 326.30
#2005-11-10| 326.21
#2005-11-11| 329.12
#2005-11-14| 328.52
#2005-11-15| 328.55
#2005-11-16| 328.55
#2005-11-17| 329.49
#2005-11-18| 328.81
#2005-11-21| 328.54
#2005-11-22| 326.28
#2005-11-23| 330.30
#2005-11-24| .
#2005-11-25| 331.38
#2005-11-28| 333.15
#2005-11-29| 332.55
#2005-11-30| 332.57
#2005-12-01| 333.48
#2005-12-02| 331.89
#2005-12-05| 332.23
#2005-12-06| 332.08
#2005-12-07| 333.22
#2005-12-08| 333.04
#2005-12-09| 334.49
#2005-12-12| 336.56
#2005-12-13| 338.66
#2005-12-14| 338.07
#2005-12-15| 338.25
#2005-12-16| 339.75
#2005-12-19| 343.67
#2005-12-20| 344.24
#2005-12-21| 345.68
#2005-12-22| 344.22
#2005-12-23| 345.30
#2005-12-26| .
#2005-12-27| 349.64
#2005-12-28| 351.11
#2005-12-29| 356.36
#2005-12-30| 356.71
#2006-01-02| .
#2006-01-03| 365.56
#2006-01-04| 371.56
#2006-01-05| 375.04
#2006-01-06| 376.88
#2006-01-09| 378.40
#2006-01-10| 374.85
#2006-01-11| 378.30
#2006-01-12| 380.60
#2006-01-13| 380.75
#2006-01-16| .
#2006-01-17| 382.18
#2006-01-18| 376.11
#2006-01-19| 379.60
#2006-01-20| 375.88
#2006-01-23| 374.92
#2006-01-24| 375.43
#2006-01-25| 381.17
#2006-01-26| 382.99
#2006-01-27| 385.46
#2006-01-30| 385.89
#2006-01-31| 386.83
#2006-02-01| 384.17
#2006-02-02| 381.83
#2006-02-03| 380.14
#2006-02-06| 387.04
#2006-02-07| 386.76
#2006-02-08| 380.86
#2006-02-09| 380.32
#2006-02-10| 381.84
#2006-02-13| 378.24
#2006-02-14| 380.35
#2006-02-15| 378.38
#2006-02-16| 378.89
#2006-02-17| 379.13
#2006-02-20| .
#2006-02-21| 377.52
#2006-02-22| 375.73
#2006-02-23| 377.73
#2006-02-24| 380.90
#2006-02-27| 379.62
#2006-02-28| 379.34
#2006-03-01| 380.95
#2006-03-02| 381.65
#2006-03-03| 379.07
#2006-03-06| 380.80
#2006-03-07| 376.20
#2006-03-08| 372.84
#2006-03-09| 375.82
#2006-03-10| 377.53
#2006-03-13| 378.49
#2006-03-14| 378.99
#2006-03-15| 380.86
#2006-03-16| 385.56
#2006-03-17| 387.98
#2006-03-20| 386.64
#2006-03-21| 384.13
#2006-03-22| 380.53
#2006-03-23| 379.38
#2006-03-24| 379.96
#2006-03-27| 381.40
#2006-03-28| 378.68
#2006-03-29| 380.18
#2006-03-30| 384.17
#2006-03-31| 386.45
#2006-04-03| 392.54
#2006-04-04| 395.40
#2006-04-05| 397.15
#2006-04-06| 400.71
#2006-04-07| 398.72
#2006-04-10| 397.20
#2006-04-11| 397.03
#2006-04-12| 395.31
#2006-04-13| 398.39
#2006-04-14| .
#2006-04-17| 404.46
#2006-04-18| 409.21
#2006-04-19| 412.45
#2006-04-20| 419.77
#2006-04-21| 416.71
#2006-04-24| 418.84
#2006-04-25| 415.04
#2006-04-26| 419.09
#2006-04-27| 422.83
#2006-04-28| 422.32
#2006-05-01| 425.01
#2006-05-02| 426.79
#2006-05-03| 428.74
#2006-05-04| 431.90
#2006-05-05| 436.15
#2006-05-08| 445.21
#2006-05-09| 443.39
#2006-05-10| 445.89
#2006-05-11| 439.51
#2006-05-12| 434.92
#2006-05-15| 420.72
#2006-05-16| 419.53
#2006-05-17| 427.16
#2006-05-18| 410.92
#2006-05-19| 407.33
#2006-05-22| 392.29
#2006-05-23| 397.47
#2006-05-24| 391.49
#2006-05-25| 388.90
#2006-05-26| 394.82
#2006-05-29| .
#2006-05-30| 390.38
#2006-05-31| 389.17
#2006-06-01| 385.04
#2006-06-02| 392.32
#2006-06-05| 385.23
#2006-06-06| 383.11
#2006-06-07| 374.15
#2006-06-08| 356.92
#2006-06-09| 368.74
#2006-06-12| 364.73
#2006-06-13| 353.85
#2006-06-14| 354.39
#2006-06-15| 360.07
#2006-06-16| 369.99
#2006-06-19| 372.78
#2006-06-20| 365.46
#2006-06-21| 371.72
#2006-06-22| 375.41
#2006-06-23| 377.00
#2006-06-26| 373.00
#2006-06-27| 376.10
#2006-06-28| 378.68
#2006-06-29| 383.51
#2006-06-30| 393.88
#2006-07-03| 395.77
#2006-07-04| .
#2006-07-05| 396.15
#2006-07-06| 394.62
#2006-07-07| 391.59
#2006-07-10| 392.61
#2006-07-11| 392.02
#2006-07-12| 396.84
#2006-07-13| 392.71
#2006-07-14| 387.25
#2006-07-17| 377.36
#2006-07-18| 375.26
#2006-07-19| 372.00
#2006-07-20| 379.19
#2006-07-21| 376.09
#2006-07-24| 376.32
#2006-07-25| 379.69
#2006-07-26| 382.38
#2006-07-27| 385.77
#2006-07-28| 384.25
#2006-07-31| 383.64
#2006-08-01| 382.52
#2006-08-02| 384.58
#2006-08-03| 383.86
#2006-08-04| 382.24
#2006-08-07| 379.61
#2006-08-08| 385.94
#2006-08-09| 391.61
#2006-08-10| 392.09
#2006-08-11| 394.45
#2006-08-14| 394.96
#2006-08-15| 395.53
#2006-08-16| 399.52
#2006-08-17| 401.09
#2006-08-18| 400.06
#2006-08-21| 397.89
#2006-08-22| 398.65
#2006-08-23| 396.94
#2006-08-24| 401.14
#2006-08-25| 401.02
#2006-08-28| 401.56
#2006-08-29| 402.93
#2006-08-30| 406.48
#2006-08-31| 405.68
#2006-09-01| 408.32
#2006-09-04| .
#2006-09-05| 412.06
#2006-09-06| 412.14
#2006-09-07| 410.28
#2006-09-08| 411.76
#2006-09-11| 405.24
#2006-09-12| 407.69
#2006-09-13| 409.62
#2006-09-14| 410.61
#2006-09-15| 413.28
#2006-09-18| 415.79
#2006-09-19| 415.18
#2006-09-20| 416.16
#2006-09-21| 418.88
#2006-09-22| 418.74
#2006-09-25| 420.03
#2006-09-26| 420.90
#2006-09-27| 423.82
#2006-09-28| 423.02
#2006-09-29| 423.50
#2006-10-02| 425.00
#2006-10-03| 424.36
#2006-10-04| 420.21
#2006-10-05| 423.99
#2006-10-06| 425.23
#2006-10-09| 421.66
#2006-10-10| 422.52
#2006-10-11| 421.46
#2006-10-12| 426.71
#2006-10-13| 432.63
#2006-10-16| 436.33
#2006-10-17| 435.67
#2006-10-18| 435.17
#2006-10-19| 433.35
#2006-10-20| 434.51
#2006-10-23| 433.93
#2006-10-24| 436.76
#2006-10-25| 438.34
#2006-10-26| 438.26
#2006-10-27| 443.56
#2006-10-30| 442.40
#2006-10-31| 442.77
#2006-11-01| 449.97
#2006-11-02| 455.47
#2006-11-03| 459.51
#2006-11-06| 460.18
#2006-11-07| 461.55
#2006-11-08| 456.32
#2006-11-09| 458.92
#2006-11-10| 460.57
#2006-11-13| 460.28
#2006-11-14| 460.87
#2006-11-15| 458.47
#2006-11-16| 460.22
#2006-11-17| 458.94
#2006-11-20| 456.70
#2006-11-21| 460.94
#2006-11-22| 464.65
#2006-11-23| .
#2006-11-24| 467.94
#2006-11-27| 467.94
#2006-11-28| 466.75
#2006-11-29| 469.42
#2006-11-30| 472.46
#2006-12-01| 476.61
#2006-12-04| 479.76
#2006-12-05| 482.97
#2006-12-06| 482.90
#2006-12-07| 483.73
#2006-12-08| 476.09
#2006-12-11| 473.02
#2006-12-12| 467.09
#2006-12-13| 468.92
#2006-12-14| 474.25
#2006-12-15| 474.33
#2006-12-18| 478.55
#2006-12-19| 468.30
#2006-12-20| 472.44
#2006-12-21| 472.63
#2006-12-22| 474.75
#2006-12-25| .
#2006-12-26| 477.27
#2006-12-27| 481.72
#2006-12-28| 479.48
#2006-12-29| 480.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 485.49
#2007-01-04| 481.60
#2007-01-05| 477.02
#2007-01-08| 473.39
#2007-01-09| 475.45
#2007-01-10| 469.49
#2007-01-11| 471.51
#2007-01-12| 482.25
#2007-01-15| .
#2007-01-16| 486.03
#2007-01-17| 487.74
#2007-01-18| 492.02
#2007-01-19| 492.63
#2007-01-22| 492.32
#2007-01-23| 492.75
#2007-01-24| 496.51
#2007-01-25| 494.46
#2007-01-26| 492.83
#2007-01-29| 490.55
#2007-01-30| 493.24
#2007-01-31| 491.42
#2007-02-01| 495.85
#2007-02-02| 498.04
#2007-02-05| 501.28
#2007-02-06| 504.29
#2007-02-07| 504.05
#2007-02-08| 505.60
#2007-02-09| 505.26
#2007-02-12| 499.87
#2007-02-13| 501.43
#2007-02-14| 508.49
#2007-02-15| 513.09
#2007-02-16| 512.95
#2007-02-19| .
#2007-02-20| 512.36
#2007-02-21| 511.22
#2007-02-22| 513.26
#2007-02-23| 512.57
#2007-02-26| 517.33
#2007-02-27| 511.77
#2007-02-28| 503.21
#2007-03-01| 500.28
#2007-03-02| 494.05
#2007-03-05| 476.05
#2007-03-06| 486.01
#2007-03-07| 487.74
#2007-03-08| 496.13
#2007-03-09| 494.70
#2007-03-12| 498.08
#2007-03-13| 499.06
#2007-03-14| 492.12
#2007-03-15| 500.12
#2007-03-16| 502.91
#2007-03-19| 505.08
#2007-03-20| 507.17
#2007-03-21| 513.08
#2007-03-22| 521.21
#2007-03-23| 523.84
#2007-03-26| 526.30
#2007-03-27| 525.31
#2007-03-28| 521.15
#2007-03-29| 523.51
#2007-03-30| 528.45
#2007-04-02| 524.06
#2007-04-03| 531.71
#2007-04-04| 536.61
#2007-04-05| 537.58
#2007-04-06| .
#2007-04-09| 546.20
#2007-04-10| 546.31
#2007-04-11| 547.71
#2007-04-12| 549.85
#2007-04-13| 552.40
#2007-04-16| 565.05
#2007-04-17| 563.34
#2007-04-18| 566.65
#2007-04-19| 561.23
#2007-04-20| 572.68
#2007-04-23| 576.30
#2007-04-24| 583.84
#2007-04-25| 586.27
#2007-04-26| 586.90
#2007-04-27| 576.62
#2007-04-30| 576.19
#2007-05-01| 576.00
#2007-05-02| 577.27
#2007-05-03| 586.22
#2007-05-04| 587.68
#2007-05-07| 595.00
#2007-05-08| 592.32
#2007-05-09| 592.64
#2007-05-10| 592.05
#2007-05-11| 595.02
#2007-05-14| 603.32
#2007-05-15| 598.41
#2007-05-16| 603.62
#2007-05-17| 613.03
#2007-05-18| 616.94
#2007-05-21| 633.23
#2007-05-22| 635.44
#2007-05-23| 635.34
#2007-05-24| 632.28
#2007-05-25| 630.85
#2007-05-28| .
#2007-05-29| 638.21
#2007-05-30| 636.52
#2007-05-31| 640.13
#2007-06-01| 645.70
#2007-06-04| 644.29
#2007-06-05| 648.09
#2007-06-06| 637.82
#2007-06-07| 636.85
#2007-06-08| 630.93
#2007-06-11| 633.92
#2007-06-12| 638.59
#2007-06-13| 633.35
#2007-06-14| 641.87
#2007-06-15| 646.63
#2007-06-18| 648.68
#2007-06-19| 657.60
#2007-06-20| 669.16
#2007-06-21| 676.49
#2007-06-22| 672.60
#2007-06-25| 681.97
#2007-06-26| 679.17
#2007-06-27| 673.13
#2007-06-28| 674.78
#2007-06-29| 675.54
#2007-07-02| 679.01
#2007-07-03| 687.10
#2007-07-04| .
#2007-07-05| 697.65
#2007-07-06| 696.22
#2007-07-09| 700.17
#2007-07-10| 697.97
#2007-07-11| 699.26
#2007-07-12| 708.92
#2007-07-13| 726.19
#2007-07-16| 727.00
#2007-07-17| 735.46
#2007-07-18| 729.63
#2007-07-19| 741.49
#2007-07-20| 744.35
#2007-07-23| 751.13
#2007-07-24| 757.21
#2007-07-25| 757.22
#2007-07-26| 751.26
#2007-07-27| 722.46
#2007-07-30| 719.44
#2007-07-31| 736.17
#2007-08-01| 707.57
#2007-08-02| 710.97
#2007-08-03| 715.86
#2007-08-06| 706.44
#2007-08-07| 707.34
#2007-08-08| 725.44
#2007-08-09| 721.72
#2007-08-10| 702.49
#2007-08-13| 709.25
#2007-08-14| 704.29
#2007-08-15| 694.68
#2007-08-16| 654.23
#2007-08-17| 649.90
#2007-08-20| 679.64
#2007-08-21| 673.26
#2007-08-22| 684.06
#2007-08-23| 690.38
#2007-08-24| 695.98
#2007-08-27| 710.08
#2007-08-28| 714.25
#2007-08-29| 715.90
#2007-08-30| 724.49
#2007-08-31| 744.19
#2007-09-03| .
#2007-09-04| 749.32
#2007-09-05| 744.54
#2007-09-06| 752.27
#2007-09-07| 749.64
#2007-09-10| 747.37
#2007-09-11| 754.35
#2007-09-12| 755.84
#2007-09-13| 757.04
#2007-09-14| 765.15
#2007-09-17| 759.37
#2007-09-18| 764.14
#2007-09-19| 790.58
#2007-09-20| 804.75
#2007-09-21| 826.92
#2007-09-24| 838.08
#2007-09-25| 841.41
#2007-09-26| 838.77
#2007-09-27| 839.69
#2007-09-28| 839.54
#2007-10-01| 846.54
#2007-10-02| 858.97
#2007-10-03| 875.98
#2007-10-04| 878.65
#2007-10-05| 890.09
#2007-10-08| 882.75
#2007-10-09| 902.32
#2007-10-10| 909.87
#2007-10-11| 917.70
#2007-10-12| 898.69
#2007-10-15| 916.17
#2007-10-16| 915.34
#2007-10-17| 922.53
#2007-10-18| 910.88
#2007-10-19| 896.54
#2007-10-22| 871.24
#2007-10-23| 904.37
#2007-10-24| 901.78
#2007-10-25| 912.04
#2007-10-26| 929.04
#2007-10-29| 953.71
#2007-10-30| 942.53
#2007-10-31| 946.65
#2007-11-01| 930.00
#2007-11-02| 924.52
#2007-11-05| 916.38
#2007-11-06| 917.83
#2007-11-07| 928.88
#2007-11-08| 914.13
#2007-11-09| 919.41
#2007-11-12| 892.92
#2007-11-13| 891.34
#2007-11-14| 922.71
#2007-11-15| 910.92
#2007-11-16| 899.52
#2007-11-19| 880.98
#2007-11-20| 865.02
#2007-11-21| 844.27
#2007-11-22| .
#2007-11-23| 837.28
#2007-11-26| 861.71
#2007-11-27| 856.91
#2007-11-28| 845.08
#2007-11-29| 858.31
#2007-11-30| 877.92
#2007-12-03| 893.07
#2007-12-04| 891.00
#2007-12-05| 894.90
#2007-12-06| 895.73
#2007-12-07| 890.90
#2007-12-10| 879.38
#2007-12-11| 888.85
#2007-12-12| 886.12
#2007-12-13| 871.58
#2007-12-14| 879.19
#2007-12-17| 846.67
#2007-12-18| 840.55
#2007-12-19| 840.67
#2007-12-20| 834.71
#2007-12-21| 841.82
#2007-12-24| 858.85
#2007-12-25| .
#2007-12-26| 872.19
#2007-12-27| 880.29
#2007-12-28| 884.88
#2007-12-31| 887.74
#2008-01-01| .
#2008-01-02| 875.51
#2008-01-03| 876.86
#2008-01-04| 893.54
#2008-01-07| 889.92
#2008-01-08| 902.08
#2008-01-09| 907.12
#2008-01-10| 901.56
#2008-01-11| 904.62
#2008-01-14| 924.35
#2008-01-15| 917.91
#2008-01-16| 892.71
#2008-01-17| 872.24
#2008-01-18| 846.16
#2008-01-21| .
#2008-01-22| 741.16
#2008-01-23| 765.86
#2008-01-24| 770.67
#2008-01-25| 799.49
#2008-01-28| 779.18
#2008-01-29| 777.37
#2008-01-30| 751.60
#2008-01-31| 748.96
#2008-02-01| 771.08
#2008-02-04| 784.24
#2008-02-05| 787.20
#2008-02-06| 777.57
#2008-02-07| 760.03
#2008-02-08| 758.21
#2008-02-11| 736.25
#2008-02-12| 748.33
#2008-02-13| 761.24
#2008-02-14| 795.58
#2008-02-15| 802.60
#2008-02-18| .
#2008-02-19| 805.43
#2008-02-20| 789.16
#2008-02-21| 800.25
#2008-02-22| 792.12
#2008-02-25| 816.45
#2008-02-26| 824.09
#2008-02-27| 837.35
#2008-02-28| 835.09
#2008-02-29| 821.51
#2008-03-03| 796.13
#2008-03-04| 799.33
#2008-03-05| 807.60
#2008-03-06| 809.22
#2008-03-07| 793.28
#2008-03-10| 783.48
#2008-03-11| 796.54
#2008-03-12| 802.21
#2008-03-13| 771.30
#2008-03-14| 776.71
#2008-03-17| 743.15
#2008-03-18| 747.92
#2008-03-19| 758.22
#2008-03-20| 763.89
#2008-03-21| .
#2008-03-24| 796.03
#2008-03-25| 813.21
#2008-03-26| 809.33
#2008-03-27| 803.10
#2008-03-28| 811.70
#2008-03-31| 792.77
#2008-04-01| 793.22
#2008-04-02| 798.07
#2008-04-03| 805.32
#2008-04-04| 800.78
#2008-04-07| 817.91
#2008-04-08| 815.76
#2008-04-09| 818.72
#2008-04-10| 833.19
#2008-04-11| 845.95
#2008-04-14| 845.89
#2008-04-15| 850.99
#2008-04-16| 864.74
#2008-04-17| 869.09
#2008-04-18| 871.97
#2008-04-21| 877.22
#2008-04-22| 868.81
#2008-04-23| 869.03
#2008-04-24| 864.54
#2008-04-25| 865.61
#2008-04-28| 867.81
#2008-04-29| 860.09
#2008-04-30| 850.47
#2008-05-01| 850.42
#2008-05-02| 856.59
#2008-05-05| 855.90
#2008-05-06| 852.21
#2008-05-07| 852.65
#2008-05-08| 842.52
#2008-05-09| 829.09
#2008-05-12| 828.67
#2008-05-13| 825.67
#2008-05-14| 827.83
#2008-05-15| 844.99
#2008-05-16| 852.75
#2008-05-19| 858.25
#2008-05-20| 848.92
#2008-05-21| 853.77
#2008-05-22| 845.30
#2008-05-23| 836.68
#2008-05-26| .
#2008-05-27| 825.92
#2008-05-28| 826.63
#2008-05-29| 825.12
#2008-05-30| 816.38
#2008-06-02| 818.25
#2008-06-03| 816.97
#2008-06-04| 805.55
#2008-06-05| 803.19
#2008-06-06| 803.97
#2008-06-09| 793.10
#2008-06-10| 785.26
#2008-06-11| 799.01
#2008-06-12| 792.42
#2008-06-13| 792.08
#2008-06-16| 802.54
#2008-06-17| 818.12
#2008-06-18| 817.69
#2008-06-19| 803.44
#2008-06-20| 782.12
#2008-06-23| 765.42
#2008-06-24| 761.94
#2008-06-25| 768.61
#2008-06-26| 777.41
#2008-06-27| 756.20
#2008-06-30| 739.72
#2008-07-01| 728.37
#2008-07-02| 733.41
#2008-07-03| 710.32
#2008-07-04| .
#2008-07-07| 701.63
#2008-07-08| 684.80
#2008-07-09| 703.68
#2008-07-10| 711.41
#2008-07-11| 713.22
#2008-07-14| 715.56
#2008-07-15| 688.35
#2008-07-16| 683.22
#2008-07-17| 700.47
#2008-07-18| 696.14
#2008-07-21| 709.91
#2008-07-22| 710.45
#2008-07-23| 739.82
#2008-07-24| 746.86
#2008-07-25| 720.15
#2008-07-28| 723.97
#2008-07-29| 704.58
#2008-07-30| 718.72
#2008-07-31| 725.37
#2008-08-01| 734.59
#2008-08-04| 716.87
#2008-08-05| 707.17
#2008-08-06| 719.07
#2008-08-07| 715.98
#2008-08-08| 709.72
#2008-08-11| 716.22
#2008-08-12| 712.64
#2008-08-13| 708.60
#2008-08-14| 704.27
#2008-08-15| 699.66
#2008-08-18| 684.10
#2008-08-19| 677.77
#2008-08-20| 682.48
#2008-08-21| 674.13
#2008-08-22| 676.84
#2008-08-25| 673.34
#2008-08-26| 657.30
#2008-08-27| 658.02
#2008-08-28| 652.00
#2008-08-29| 658.97
#2008-09-01| .
#2008-09-02| 649.62
#2008-09-03| 644.42
#2008-09-04| 632.57
#2008-09-05| 612.57
#2008-09-08| 636.51
#2008-09-09| 621.45
#2008-09-10| 610.00
#2008-09-11| 588.39
#2008-09-12| 589.71
#2008-09-15| 572.84
#2008-09-16| 544.90
#2008-09-17| 544.22
#2008-09-18| 543.47
#2008-09-19| 587.24
#2008-09-22| 601.44
#2008-09-23| 596.09
#2008-09-24| 597.98
#2008-09-25| 590.31
#2008-09-26| 574.55
#2008-09-29| 556.79
#2008-09-30| 554.24
#2008-10-01| 557.81
#2008-10-02| 539.99
#2008-10-03| 531.91
#2008-10-06| 499.36
#2008-10-07| 490.02
#2008-10-08| 450.72
#2008-10-09| 460.02
#2008-10-10| 453.48
#2008-10-13| 467.39
#2008-10-14| 495.31
#2008-10-15| 482.50
#2008-10-16| 447.88
#2008-10-17| 441.30
#2008-10-20| 444.63
#2008-10-21| 444.75
#2008-10-22| 423.99
#2008-10-23| 405.14
#2008-10-24| 380.37
#2008-10-27| 365.21
#2008-10-28| 376.71
#2008-10-29| 382.16
#2008-10-30| 423.96
#2008-10-31| 439.62
#2008-11-03| 455.03
#2008-11-04| 460.03
#2008-11-05| 460.30
#2008-11-06| 430.79
#2008-11-07| 434.72
#2008-11-10| 438.30
#2008-11-11| 424.52
#2008-11-12| 414.60
#2008-11-13| 402.21
#2008-11-14| 405.21
#2008-11-17| 402.64
#2008-11-18| 391.28
#2008-11-19| 384.39
#2008-11-20| 355.16
#2008-11-21| 351.85
#2008-11-24| 351.10
#2008-11-25| 352.85
#2008-11-26| 360.26
#2008-11-27| .
#2008-11-28| 373.38
#2008-12-01| 373.70
#2008-12-02| 363.99
#2008-12-03| 363.84
#2008-12-04| 362.73
#2008-12-05| 361.69
#2008-12-08| 375.72
#2008-12-09| 375.85
#2008-12-10| 389.78
#2008-12-11| 391.70
#2008-12-12| 380.95
#2008-12-15| 393.13
#2008-12-16| 395.25
#2008-12-17| 399.57
#2008-12-18| 406.20
#2008-12-19| 402.15
#2008-12-22| 390.73
#2008-12-23| 382.05
#2008-12-24| 380.47
#2008-12-25| .
#2008-12-26| 379.83
#2008-12-29| 383.30
#2008-12-30| 391.33
#2008-12-31| 388.58
#2009-01-01| .
#2009-01-02| 392.08
#2009-01-05| 398.01
#2009-01-06| 405.11
#2009-01-07| 416.36
#2009-01-08| 402.01
#2009-01-09| 400.63
#2009-01-12| 391.64
#2009-01-13| 392.96
#2009-01-14| 392.29
#2009-01-15| 372.75
#2009-01-16| 379.58
#2009-01-19| .
#2009-01-20| 373.15
#2009-01-21| 371.86
#2009-01-22| 372.71
#2009-01-23| 368.56
#2009-01-26| 370.13
#2009-01-27| 371.52
#2009-01-28| 377.11
#2009-01-29| 378.65
#2009-01-30| 377.92
#2009-02-02| 375.46
#2009-02-03| 377.71
#2009-02-04| 379.47
#2009-02-05| 377.78
#2009-02-06| 385.19
#2009-02-09| 388.88
#2009-02-10| 389.08
#2009-02-11| 389.40
#2009-02-12| 383.66
#2009-02-13| 391.38
#2009-02-16| .
#2009-02-17| 373.99
#2009-02-18| 371.24
#2009-02-19| 370.36
#2009-02-20| 359.28
#2009-02-23| 363.15
#2009-02-24| 355.74
#2009-02-25| 357.62
#2009-02-26| 356.38
#2009-02-27| 354.00
#2009-03-02| 336.03
#2009-03-03| 334.12
#2009-03-04| 340.69
#2009-03-05| 341.89
#2009-03-06| 344.98
#2009-03-09| 347.25
#2009-03-10| 360.00
#2009-03-11| 373.92
#2009-03-12| 371.64
#2009-03-13| 378.89
#2009-03-16| 385.70
#2009-03-17| 393.82
#2009-03-18| 393.60
#2009-03-19| 397.03
#2009-03-20| 398.88
#2009-03-23| 413.36
#2009-03-24| 420.94
#2009-03-25| 426.86
#2009-03-26| 429.60
#2009-03-27| 425.15
#2009-03-30| 408.36
#2009-03-31| 409.54
#2009-04-01| 418.85
#2009-04-02| 441.78
#2009-04-03| 439.89
#2009-04-06| 448.34
#2009-04-07| 445.37
#2009-04-08| 442.21
#2009-04-09| 461.80
#2009-04-10| .
#2009-04-13| 473.33
#2009-04-14| 475.18
#2009-04-15| 472.80
#2009-04-16| 478.18
#2009-04-17| 469.39
#2009-04-20| 481.79
#2009-04-21| 485.69
#2009-04-22| 483.09
#2009-04-23| 488.87
#2009-04-24| 490.30
#2009-04-27| 479.26
#2009-04-28| 465.51
#2009-04-29| 479.99
#2009-04-30| 509.13
#2009-05-01| 508.98
#2009-05-04| 531.12
#2009-05-05| 533.95
#2009-05-06| 543.35
#2009-05-07| 545.59
#2009-05-08| 548.63
#2009-05-11| 550.81
#2009-05-12| 548.90
#2009-05-13| 549.68
#2009-05-14| 537.78
#2009-05-15| 546.64
#2009-05-18| 547.76
#2009-05-19| 559.58
#2009-05-20| 561.63
#2009-05-21| 558.62
#2009-05-22| 561.47
#2009-05-25| .
#2009-05-26| 571.09
#2009-05-27| 569.08
#2009-05-28| 569.98
#2009-05-29| 573.93
#2009-06-01| 592.31
#2009-06-02| 590.01
#2009-06-03| 585.16
#2009-06-04| 575.27
#2009-06-05| 576.55
#2009-06-08| 563.23
#2009-06-09| 559.88
#2009-06-10| 571.33
#2009-06-11| 576.10
#2009-06-12| 572.62
#2009-06-15| 561.41
#2009-06-16| 559.39
#2009-06-17| 548.31
#2009-06-18| 543.88
#2009-06-19| 551.37
#2009-06-22| 545.08
#2009-06-23| 526.52
#2009-06-24| 536.52
#2009-06-25| 538.63
#2009-06-26| 542.65
#2009-06-29| 539.03
#2009-06-30| 544.59
#2009-07-01| 548.64
#2009-07-02| 551.46
#2009-07-03| .
#2009-07-06| 547.77
#2009-07-07| 548.23
#2009-07-08| 538.86
#2009-07-09| 544.21
#2009-07-10| 539.79
#2009-07-13| 520.96
#2009-07-14| 526.82
#2009-07-15| 541.03
#2009-07-16| 545.25
#2009-07-17| 549.94
#2009-07-20| 564.44
#2009-07-21| 566.13
#2009-07-22| 563.95
#2009-07-23| 566.11
#2009-07-24| 570.76
#2009-07-27| 582.02
#2009-07-28| 581.57
#2009-07-29| 574.17
#2009-07-30| 577.42
#2009-07-31| 588.25
#2009-08-03| 600.24
#2009-08-04| 605.16
#2009-08-05| 601.05
#2009-08-06| 602.51
#2009-08-07| 603.06
#2009-08-10| 608.50
#2009-08-11| 611.04
#2009-08-12| 609.96
#2009-08-13| 623.22
#2009-08-14| 627.80
#2009-08-17| 606.92
#2009-08-18| 607.11
#2009-08-19| 599.60
#2009-08-20| 606.24
#2009-08-21| 611.22
#2009-08-24| 629.97
#2009-08-25| 623.82
#2009-08-26| 620.71
#2009-08-27| 614.48
#2009-08-28| 624.66
#2009-08-31| 620.78
#2009-09-01| 626.39
#2009-09-02| 619.31
#2009-09-03| 620.60
#2009-09-04| 624.71
#2009-09-07| .
#2009-09-08| 647.03
#2009-09-09| 650.05
#2009-09-10| 663.43
#2009-09-11| 669.45
#2009-09-14| 663.82
#2009-09-15| 676.09
#2009-09-16| 689.45
#2009-09-17| 696.57
#2009-09-18| 694.90
#2009-09-21| 689.39
#2009-09-22| 700.50
#2009-09-23| 696.35
#2009-09-24| 687.96
#2009-09-25| 691.71
#2009-09-28| 685.90
#2009-09-29| 692.10
#2009-09-30| 690.44
#2009-10-01| 687.45
#2009-10-02| 674.56
#2009-10-05| 676.40
#2009-10-06| 686.67
#2009-10-07| 692.47
#2009-10-08| 698.31
#2009-10-09| 704.73
#2009-10-12| 702.26
#2009-10-13| 698.04
#2009-10-14| 709.89
#2009-10-15| 709.18
#2009-10-16| 703.03
#2009-10-19| 706.09
#2009-10-20| 707.99
#2009-10-21| 703.68
#2009-10-22| 692.89
#2009-10-23| 702.29
#2009-10-26| 708.76
#2009-10-27| 698.79
#2009-10-28| 677.75
#2009-10-29| 669.01
#2009-10-30| 668.93
#2009-11-02| 663.83
#2009-11-03| 655.99
#2009-11-04| 671.58
#2009-11-05| 667.32
#2009-11-06| 677.78
#2009-11-09| 692.18
#2009-11-10| 696.40
#2009-11-11| 701.53
#2009-11-12| 698.09
#2009-11-13| 697.03
#2009-11-16| 709.48
#2009-11-17| 703.95
#2009-11-18| 707.00
#2009-11-19| 703.96
#2009-11-20| 701.21
#2009-11-23| 702.98
#2009-11-24| 705.12
#2009-11-25| 709.78
#2009-11-26| .
#2009-11-27| 680.98
#2009-11-30| 692.53
#2009-12-01| 708.25
#2009-12-02| 719.03
#2009-12-03| 727.05
#2009-12-04| 725.42
#2009-12-07| 726.45
#2009-12-08| 725.04
#2009-12-09| 724.30
#2009-12-10| 720.47
#2009-12-11| 730.58
#2009-12-14| 733.71
#2009-12-15| 732.80
#2009-12-16| 726.83
#2009-12-17| 719.03
#2009-12-18| 718.57
#2009-12-21| 717.70
#2009-12-22| 720.99
#2009-12-23| 724.87
#2009-12-24| 732.98
#2009-12-25| .
#2009-12-28| 731.64
#2009-12-29| 735.29
#2009-12-30| 738.06
#2009-12-31| 742.50
#2010-01-01| .
#2010-01-04| 750.26
#2010-01-05| 761.76
#2010-01-06| 780.86
#2010-01-07| 779.02
#2010-01-08| 783.97
#2010-01-11| 801.22
#2010-01-12| 799.20
#2010-01-13| 787.67
#2010-01-14| 798.19
#2010-01-15| 797.26
#2010-01-18| .
#2010-01-19| 795.95
#2010-01-20| 789.04
#2010-01-21| 779.77
#2010-01-22| 763.76
#2010-01-25| 755.20
#2010-01-26| 732.01
#2010-01-27| 728.06
#2010-01-28| 735.98
#2010-01-29| 725.71
#2010-02-01| 723.47
#2010-02-02| 722.71
#2010-02-03| 732.80
#2010-02-04| 726.86
#2010-02-05| 705.25
#2010-02-08| 704.10
#2010-02-09| 713.97
#2010-02-10| 717.26
#2010-02-11| 723.79
#2010-02-12| 723.43
#2010-02-15| .
#2010-02-16| 729.56
#2010-02-17| 735.76
#2010-02-18| 734.49
#2010-02-19| 725.06
#2010-02-22| 738.68
#2010-02-23| 745.72
#2010-02-24| 738.53
#2010-02-25| 736.02
#2010-02-26| 743.05
#2010-03-01| 748.09
#2010-03-02| 750.28
#2010-03-03| 757.86
#2010-03-04| 757.32
#2010-03-05| 767.27
#2010-03-08| 775.08
#2010-03-09| 775.20
#2010-03-10| 778.70
#2010-03-11| 774.67
#2010-03-12| 779.64
#2010-03-15| 771.66
#2010-03-16| 778.12
#2010-03-17| 789.60
#2010-03-18| 792.09
#2010-03-19| 793.78
#2010-03-22| 785.46
#2010-03-23| 782.64
#2010-03-24| 782.78
#2010-03-25| 782.65
#2010-03-26| 788.01
#2010-03-29| 793.82
#2010-03-30| 798.67
#2010-03-31| 797.88
#2010-04-01| 807.71
#2010-04-02| .
#2010-04-05| 814.95
#2010-04-06| 817.60
#2010-04-07| 827.30
#2010-04-08| 824.65
#2010-04-09| 829.37
#2010-04-12| 827.09
#2010-04-13| 822.01
#2010-04-14| 830.96
#2010-04-15| 835.70
#2010-04-16| 831.91
#2010-04-19| 809.34
#2010-04-20| 819.85
#2010-04-21| 832.48
#2010-04-22| 834.24
#2010-04-23| 833.41
#2010-04-26| 851.30
#2010-04-27| 849.83
#2010-04-28| 846.28
#2010-04-29| 843.44
#2010-04-30| 854.45
#2010-05-03| 846.14
#2010-05-04| 845.30
#2010-05-05| 829.16
#2010-05-06| 810.58
#2010-05-07| 799.83
#2010-05-10| 822.28
#2010-05-11| 821.25
#2010-05-12| 825.06
#2010-05-13| 836.71
#2010-05-14| 835.97
#2010-05-17| 814.06
#2010-05-18| 806.52
#2010-05-19| 787.45
#2010-05-20| 761.93
#2010-05-21| 753.75
#2010-05-24| 750.46
#2010-05-25| 715.81
#2010-05-26| 720.76
#2010-05-27| 740.61
#2010-05-28| 755.33
#2010-05-31| .
#2010-06-01| 747.09
#2010-06-02| 745.17
#2010-06-03| 761.47
#2010-06-04| 760.25
#2010-06-07| 741.35
#2010-06-08| 746.43
#2010-06-09| 741.98
#2010-06-10| 750.55
#2010-06-11| 758.55
#2010-06-14| 774.99
#2010-06-15| 781.37
#2010-06-16| 791.33
#2010-06-17| 802.58
#2010-06-18| 804.67
#2010-06-21| 827.64
#2010-06-22| 818.93
#2010-06-23| 814.07
#2010-06-24| 813.35
#2010-06-25| 799.61
#2010-06-28| 808.89
#2010-06-29| 793.43
#2010-06-30| 792.88
#2010-07-01| 785.73
#2010-07-02| 778.26
#2010-07-05| .
#2010-07-06| 798.48
#2010-07-07| 798.41
#2010-07-08| 809.21
#2010-07-09| 819.19
#2010-07-12| 824.98
#2010-07-13| 822.63
#2010-07-14| 831.80
#2010-07-15| 835.25
#2010-07-16| 837.06
#2010-07-19| 830.77
#2010-07-20| 832.85
#2010-07-21| 844.72
#2010-07-22| 840.20
#2010-07-23| 844.59
#2010-07-26| 843.90
#2010-07-27| 841.77
#2010-07-28| 846.00
#2010-07-29| 852.22
#2010-07-30| 849.29
#2010-08-02| 875.82
#2010-08-03| 880.49
#2010-08-04| 886.80
#2010-08-05| 883.66
#2010-08-06| 887.56
#2010-08-09| 892.95
#2010-08-10| 885.98
#2010-08-11| 878.01
#2010-08-12| 867.93
#2010-08-13| 881.12
#2010-08-16| 881.28
#2010-08-17| 893.20
#2010-08-18| 907.66
#2010-08-19| 913.07
#2010-08-20| 913.20
#2010-08-23| 918.81
#2010-08-24| 905.41
#2010-08-25| 888.98
#2010-08-26| 891.49
#2010-08-27| 899.68
#2010-08-30| 904.87
#2010-08-31| 903.79
#2010-09-01| 915.78
#2010-09-02| 925.54
#2010-09-03| 929.83
#2010-09-06| .
#2010-09-07| 929.49
#2010-09-08| 928.80
#2010-09-09| 938.43
#2010-09-10| 942.33
#2010-09-13| 958.66
#2010-09-14| 955.93
#2010-09-15| 957.41
#2010-09-16| 945.77
#2010-09-17| 950.88
#2010-09-20| 958.27
#2010-09-21| 958.23
#2010-09-22| 960.96
#2010-09-23| 961.62
#2010-09-24| 967.43
#2010-09-27| 974.63
#2010-09-28| 973.77
#2010-09-29| 982.92
#2010-09-30| 983.56
#2010-10-01| 991.62
#2010-10-04| 986.74
#2010-10-05| 981.01
#2010-10-06| 996.01
#2010-10-07| 997.34
#2010-10-08| 993.58
#2010-10-11| 991.62
#2010-10-12| 977.56
#2010-10-13| 998.97
#2010-10-14|1036.81
#2010-10-15|1046.62
#2010-10-18|1027.61
#2010-10-19|1016.57
#2010-10-20|1032.33
#2010-10-21|1042.86
#2010-10-22|1059.44
#2010-10-25|1077.58
#2010-10-26|1086.55
#2010-10-27|1079.04
#2010-10-28|1084.65
#2010-10-29|1067.15
#2010-11-01|1094.42
#2010-11-02|1100.93
#2010-11-03|1112.42
#2010-11-04|1129.03
#2010-11-05|1141.35
#2010-11-08|1155.49
#2010-11-09|1163.46
#2010-11-10|1160.96
#2010-11-11|1147.93
#2010-11-12|1121.42
#2010-11-15|1106.62
#2010-11-16|1105.29
#2010-11-17|1097.80
#2010-11-18|1120.10
#2010-11-19|1120.66
#2010-11-22|1121.50
#2010-11-23|1103.86
#2010-11-24|1106.49
#2010-11-25| .
#2010-11-26|1086.56
#2010-11-29|1092.04
#2010-11-30|1096.14
#2010-12-01|1123.52
#2010-12-02|1134.36
#2010-12-03|1140.69
#2010-12-06|1146.09
#2010-12-07|1150.15
#2010-12-08|1136.15
#2010-12-09|1141.09
#2010-12-10|1134.91
#2010-12-13|1135.03
#2010-12-14|1147.37
#2010-12-15|1160.04
#2010-12-16|1159.14
#2010-12-17|1157.54
#2010-12-20|1144.04
#2010-12-21|1151.02
#2010-12-22|1152.38
#2010-12-23|1158.63
#2010-12-24| .
#2010-12-27|1158.49
#2010-12-28|1163.10
#2010-12-29|1177.20
#2010-12-30|1191.68
#2010-12-31|1196.58
#2011-01-03|1209.28
#2011-01-04|1214.83
#2011-01-05|1215.63
#2011-01-06|1218.15
#2011-01-07|1200.69
#2011-01-10|1196.35
#2011-01-11|1208.01
#2011-01-12|1220.60
#2011-01-13|1226.29
#2011-01-14|1232.08
#2011-01-17| .
#2011-01-18|1232.96
#2011-01-19|1245.45
#2011-01-20|1229.39
#2011-01-21|1225.21
#2011-01-24|1220.25
#2011-01-25|1225.38
#2011-01-26|1235.34
#2011-01-27|1238.80
#2011-01-28|1249.47
#2011-01-31|1248.41
#2011-02-01|1247.79
#2011-02-02|1252.63
#2011-02-03|1254.19
#2011-02-04|1253.41
#2011-02-07|1257.82
#2011-02-08|1267.71
#2011-02-09|1245.75
#2011-02-10|1220.49
#2011-02-11|1203.43
#2011-02-14|1217.47
#2011-02-15|1225.24
#2011-02-16|1220.54
#2011-02-17|1231.84
#2011-02-18|1252.11
#2011-02-21| .
#2011-02-22|1229.07
#2011-02-23|1204.05
#2011-02-24|1184.55
#2011-02-25|1197.24
#2011-02-28|1194.92
#2011-03-01|1203.96
#2011-03-02|1188.92
#2011-03-03|1218.86
#2011-03-04|1238.76
#2011-03-07|1225.22
#2011-03-08|1234.55
#2011-03-09|1233.49
#2011-03-10|1215.83
#2011-03-11|1201.17
#2011-03-14|1231.99
#2011-03-15|1209.59
#2011-03-16|1221.23
#2011-03-17|1225.33
#2011-03-18|1236.63
#2011-03-21|1259.95
#2011-03-22|1266.23
#2011-03-23|1267.56
#2011-03-24|1277.22
#2011-03-25|1284.43
#2011-03-28|1283.60
#2011-03-29|1298.09
#2011-03-30|1313.83
#2011-03-31|1320.62
#2011-04-01|1339.56
#2011-04-04|1340.04
#2011-04-05|1353.92
#2011-04-06|1376.09
#2011-04-07|1387.83
#2011-04-08|1391.81
#2011-04-11|1391.24
#2011-04-12|1359.22
#2011-04-13|1380.99
#2011-04-14|1386.76
#2011-04-15|1389.85
#2011-04-18|1392.04
#2011-04-19|1388.98
#2011-04-20|1427.33
#2011-04-21|1468.59
#2011-04-22| .
#2011-04-25|1454.82
#2011-04-26|1449.90
#2011-04-27|1442.36
#2011-04-28|1451.73
#2011-04-29|1451.76
#2011-05-02|1460.67
#2011-05-03|1426.94
#2011-05-04|1408.61
#2011-05-05|1403.96
#2011-05-06|1385.24
#2011-05-09|1392.02
#2011-05-10|1406.50
#2011-05-11|1427.94
#2011-05-12|1398.76
#2011-05-13|1391.01
#2011-05-16|1377.01
#2011-05-17|1377.82
#2011-05-18|1402.43
#2011-05-19|1392.20
#2011-05-20|1382.49
#2011-05-23|1344.71
#2011-05-24|1355.56
#2011-05-25|1335.92
#2011-05-26|1367.96
#2011-05-27|1372.87
#2011-05-30| .
#2011-05-31|1413.74
#2011-06-01|1424.87
#2011-06-02|1409.45
#2011-06-03|1400.97
#2011-06-06|1398.03
#2011-06-07|1380.84
#2011-06-08|1370.06
#2011-06-09|1376.89
#2011-06-10|1362.53
#2011-06-13|1348.13
#2011-06-14|1371.67
#2011-06-15|1377.01
#2011-06-16|1345.38
#2011-06-17|1340.07
#2011-06-20|1313.85
#2011-06-21|1324.09
#2011-06-22|1328.13
#2011-06-23|1314.35
#2011-06-24|1313.76
#2011-06-27|1306.03
#2011-06-28|1311.04
#2011-06-29|1343.95
#2011-06-30|1362.30
#2011-07-01|1375.02
#2011-07-04| .
#2011-07-05|1403.65
#2011-07-06|1410.57
#2011-07-07|1416.08
#2011-07-08|1421.51
#2011-07-11|1404.11
#2011-07-12|1364.96
#2011-07-13|1401.43
#2011-07-14|1408.22
#2011-07-15|1414.53
#2011-07-18|1409.82
#2011-07-19|1401.81
#2011-07-20|1410.63
#2011-07-21|1407.34
#2011-07-22|1428.84
#2011-07-25|1415.14
#2011-07-26|1429.32
#2011-07-27|1432.91
#2011-07-28|1433.07
#2011-07-29|1416.32
#2011-08-01|1416.44
#2011-08-02|1377.22
#2011-08-03|1341.60
#2011-08-04|1294.33
#2011-08-05|1240.24
#2011-08-08|1178.72
#2011-08-09|1167.23
#2011-08-10|1179.49
#2011-08-11|1192.67
#2011-08-12|1175.27
#2011-08-15|1194.64
#2011-08-16|1219.34
#2011-08-17|1223.75
#2011-08-18|1197.81
#2011-08-19|1135.67
#2011-08-22|1118.90
#2011-08-23|1165.52
#2011-08-24|1160.50
#2011-08-25|1151.61
#2011-08-26|1164.74
#2011-08-29|1205.59
#2011-08-30|1205.66
#2011-08-31|1227.92
#2011-09-01|1230.43
#2011-09-02|1222.97
#2011-09-05| .
#2011-09-06|1153.13
#2011-09-07|1175.89
#2011-09-08|1176.56
#2011-09-09|1159.86
#2011-09-12|1144.76
#2011-09-13|1127.51
#2011-09-14|1089.91
#2011-09-15|1098.73
#2011-09-16|1123.53
#2011-09-19|1095.95
#2011-09-20|1095.46
#2011-09-21|1097.00
#2011-09-22|1026.20
#2011-09-23| 983.94
#2011-09-26| 941.93
#2011-09-27| 991.52
#2011-09-28| 981.51
#2011-09-29| 990.69
#2011-09-30| 977.07
#2011-10-03| 949.40
#2011-10-04| 915.54
#2011-10-05| 908.18
#2011-10-06| 957.38
#2011-10-07| 997.17
#2011-10-10|1006.93
#2011-10-11|1022.57
#2011-10-12|1028.62
#2011-10-13|1039.80
#2011-10-14|1041.85
#2011-10-17|1067.85
#2011-10-18|1050.22
#2011-10-19|1056.25
#2011-10-20|1019.03
#2011-10-21|1041.63
#2011-10-24|1070.66
#2011-10-25|1074.19
#2011-10-26|1087.40
#2011-10-27|1120.95
#2011-10-28|1138.75
#2011-10-31|1124.16
#2011-11-01|1103.60
#2011-11-02|1098.32
#2011-11-03|1077.94
#2011-11-04|1113.70
#2011-11-07|1113.40
#2011-11-08|1112.17
#2011-11-09|1107.39
#2011-11-10|1071.30
#2011-11-11|1083.21
#2011-11-14|1102.29
#2011-11-15|1090.77
#2011-11-16|1073.49
#2011-11-17|1072.57
#2011-11-18|1038.12
#2011-11-21|1004.65
#2011-11-22|1004.14
#2011-11-23| 977.46
#2011-11-24| .
#2011-11-25| 967.04
#2011-11-28| 987.52
#2011-11-29|1006.60
#2011-11-30|1005.64
#2011-12-01|1049.04
#2011-12-02|1047.62
#2011-12-05|1050.53
#2011-12-06|1028.75
#2011-12-07|1038.94
#2011-12-08|1033.93
#2011-12-09|1014.24
#2011-12-12|1013.13
#2011-12-13|1001.09
#2011-12-14| 992.19
#2011-12-15| 974.82
#2011-12-16| 984.77
#2011-12-19| 963.29
#2011-12-20| 966.07
#2011-12-21| 994.98
#2011-12-22| 992.55
#2011-12-23|1005.89
#2011-12-26| .
#2011-12-27| 996.88
#2011-12-28| 988.99
#2011-12-29| 983.92
#2011-12-30| 986.81
#2012-01-02| .
#2012-01-03|1001.60
#2012-01-04|1002.34
#2012-01-05|1007.90
#2012-01-06|1002.98
#2012-01-09|1002.76
#2012-01-10|1019.89
#2012-01-11|1015.05
#2012-01-12|1028.05
#2012-01-13|1032.13
#2012-01-16| .
#2012-01-17|1050.05
#2012-01-18|1060.15
#2012-01-19|1068.51
#2012-01-20|1074.63
#2012-01-23|1075.78
#2012-01-24|1076.15
#2012-01-25|1072.97
#2012-01-26|1083.39
#2012-01-27|1091.05
#2012-01-30|1085.15
#2012-01-31|1102.26
#2012-02-01|1111.44
#2012-02-02|1133.98
#2012-02-03|1139.22
#2012-02-06|1141.98
#2012-02-07|1142.86
#2012-02-08|1163.71
#2012-02-09|1175.07
#2012-02-10|1155.15
#2012-02-13|1161.87
#2012-02-14|1160.13
#2012-02-15|1173.84
#2012-02-16|1156.01
#2012-02-17|1171.25
#2012-02-20| .
#2012-02-21|1187.72
#2012-02-22|1181.11
#2012-02-23|1170.82
#2012-02-24|1175.92
#2012-02-27|1160.31
#2012-02-28|1166.67
#2012-02-29|1178.43
#2012-03-01|1173.95
#2012-03-02|1181.01
#2012-03-05|1162.93
#2012-03-06|1151.37
#2012-03-07|1137.69
#2012-03-08|1151.46
#2012-03-09|1154.25
#2012-03-12|1135.60
#2012-03-13|1146.27
#2012-03-14|1147.83
#2012-03-15|1138.93
#2012-03-16|1141.44
#2012-03-19|1134.76
#2012-03-20|1124.87
#2012-03-21|1114.59
#2012-03-22|1108.03
#2012-03-23|1110.49
#2012-03-26|1092.02
#2012-03-27|1105.66
#2012-03-28|1099.57
#2012-03-29|1095.37
#2012-03-30|1108.17
#2012-04-02|1105.34
#2012-04-03|1109.18
#2012-04-04|1090.92
#2012-04-05|1077.12
#2012-04-06| .
#2012-04-09|1066.31
#2012-04-10|1068.33
#2012-04-11|1066.07
#2012-04-12|1074.56
#2012-04-13|1083.35
#2012-04-16|1069.88
#2012-04-17|1063.11
#2012-04-18|1065.89
#2012-04-19|1067.62
#2012-04-20|1046.16
#2012-04-23|1040.09
#2012-04-24|1029.00
#2012-04-25|1029.29
#2012-04-26|1030.35
#2012-04-27|1030.71
#2012-04-30|1028.23
#2012-05-01|1028.46
#2012-05-02|1043.33
#2012-05-03|1044.12
#2012-05-04|1043.57
#2012-05-07|1017.47
#2012-05-08|1022.77
#2012-05-09|1003.95
#2012-05-10|1005.62
#2012-05-11| 990.02
#2012-05-14| 974.80
#2012-05-15| 968.82
#2012-05-16| 951.42
#2012-05-17| 964.04
#2012-05-18| 944.80
#2012-05-21| 947.88
#2012-05-22| 957.23
#2012-05-23| 938.53
#2012-05-24| 939.02
#2012-05-25| 943.99
#2012-05-28| .
#2012-05-29| 965.81
#2012-05-30| 946.32
#2012-05-31| 941.88
#2012-06-01| 926.32
#2012-06-04| 907.16
#2012-06-05| 908.90
#2012-06-06| 917.18
#2012-06-07| 927.44
#2012-06-08| 918.15
#2012-06-11| 941.04
#2012-06-12| 935.27
#2012-06-13| 938.22
#2012-06-14| 937.74
#2012-06-15| 959.04
#2012-06-18| 965.90
#2012-06-19| 971.23
#2012-06-20| 978.88
#2012-06-21| 967.13
#2012-06-22| 947.92
#2012-06-25| 938.00
#2012-06-26| 944.34
#2012-06-27| 952.01
#2012-06-28| 951.73
#2012-06-29| 975.82
#2012-07-02| 979.73
#2012-07-03|1001.28
#2012-07-04| .
#2012-07-05|1007.84
#2012-07-06|1002.37
#2012-07-09| 992.15
#2012-07-10| 987.42
#2012-07-11| 990.64
#2012-07-12| 967.78
#2012-07-13| 973.86
#2012-07-16| 985.02
#2012-07-17|1005.62
#2012-07-18| 994.62
#2012-07-19|1006.30
#2012-07-20|1010.03
#2012-07-23| 981.97
#2012-07-24| 977.78
#2012-07-25| 972.86
#2012-07-26| 978.91
#2012-07-27|1001.09
#2012-07-30|1006.81
#2012-07-31|1020.78
#2012-08-01|1021.64
#2012-08-02|1017.14
#2012-08-03|1017.17
#2012-08-06|1036.03
#2012-08-07|1034.66
#2012-08-08|1037.45
#2012-08-09|1047.89
#2012-08-10|1044.52
#2012-08-13|1036.45
#2012-08-14|1043.87
#2012-08-15|1042.39
#2012-08-16|1044.13
#2012-08-17|1041.69
#2012-08-20|1037.18
#2012-08-21|1043.93
#2012-08-22|1036.75
#2012-08-23|1036.06
#2012-08-24|1028.40
#2012-08-27|1023.23
#2012-08-28|1017.03
#2012-08-29|1013.96
#2012-08-30|1002.83
#2012-08-31|1004.21
#2012-09-03| .
#2012-09-04|1011.92
#2012-09-05| 997.93
#2012-09-06|1003.35
#2012-09-07|1021.94
#2012-09-10|1026.54
#2012-09-11|1025.56
#2012-09-12|1036.07
#2012-09-13|1036.80
#2012-09-14|1069.51
#2012-09-17|1077.15
#2012-09-18|1073.39
#2012-09-19|1084.78
#2012-09-20|1068.34
#2012-09-21|1075.22
#2012-09-24|1067.02
#2012-09-25|1067.31
#2012-09-26|1052.42
#2012-09-27|1061.50
#2012-09-28|1067.34
#2012-10-01|1067.31
#2012-10-02|1067.51
#2012-10-03|1060.40
#2012-10-04|1056.63
#2012-10-05|1059.58
#2012-10-08|1045.78
#2012-10-09|1044.01
#2012-10-10|1036.68
#2012-10-11|1032.48
#2012-10-12|1032.78
#2012-10-15|1030.76
#2012-10-16|1034.56
#2012-10-17|1041.58
#2012-10-18|1045.69
#2012-10-19|1038.43
#2012-10-22|1027.49
#2012-10-23|1016.75
#2012-10-24|1009.93
#2012-10-25|1007.83
#2012-10-26| 991.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.22
#2012-11-01| 994.76
#2012-11-02|1002.47
#2012-11-05| 995.90
#2012-11-06|1004.61
#2012-11-07|1007.44
#2012-11-08| 994.27
#2012-11-09| 989.61
#2012-11-12| 983.46
#2012-11-13| 964.23
#2012-11-14| 953.60
#2012-11-15| 943.28
#2012-11-16| 940.15
#2012-11-19| 955.64
#2012-11-20| 963.02
#2012-11-21| 949.75
#2012-11-22| .
#2012-11-23| 964.18
#2012-11-26| 973.16
#2012-11-27| 981.36
#2012-11-28| 977.09
#2012-11-29| 993.84
#2012-11-30|1000.00
#2012-12-03|1000.49
#2012-12-04| 992.93
#2012-12-05|1001.12
#2012-12-06|1004.31
#2012-12-07|1009.72
#2012-12-10|1013.36
#2012-12-11|1023.22
#2012-12-12|1036.22
#2012-12-13|1047.44
#2012-12-14|1045.16
#2012-12-17|1045.44
#2012-12-18|1053.52
#2012-12-19|1056.03
#2012-12-20|1051.04
#2012-12-21|1042.50
#2012-12-24|1037.87
#2012-12-25|1044.88
#2012-12-26|1046.71
#2012-12-27|1050.98
#2012-12-28|1057.46
#2012-12-31|1059.46
#2013-01-01|1059.80
#2013-01-02|1080.35
#2013-01-03|1094.70
#2013-01-04|1092.21
#2013-01-07|1089.56
#2013-01-08|1085.76
#2013-01-09|1084.31
#2013-01-10|1095.68
#2013-01-11|1094.13
#2013-01-14|1089.37
#2013-01-15|1084.16
#2013-01-16|1075.34
#2013-01-17|1076.80
#2013-01-18|1086.07
#2013-01-21|1080.33
#2013-01-22|1077.43
#2013-01-23|1073.12
#2013-01-24|1067.20
#2013-01-25|1057.67
#2013-01-28|1044.56
#2013-01-29|1052.77
#2013-01-30|1053.97
#2013-01-31|1053.92
#2013-02-01|1051.98
#2013-02-04|1057.30
#2013-02-05|1050.28
#2013-02-06|1041.41
#2013-02-07|1038.13
#2013-02-08|1036.30
#2013-02-11|1033.00
#2013-02-12|1034.68
#2013-02-13|1046.00
#2013-02-14|1046.77
#2013-02-15|1049.55
#2013-02-18|1044.03
#2013-02-19|1043.72
#2013-02-20|1051.35
#2013-02-21|1036.39
#2013-02-22|1036.50
#2013-02-25|1032.63
#2013-02-26|1024.17
#2013-02-27|1018.75
#2013-02-28|1022.20
#2013-03-01|1024.58
#2013-03-04|1001.30
#2013-03-05|1008.70
#2013-03-06|1016.30
#2013-03-07|1016.59
#2013-03-08|1020.11
#2013-03-11|1018.91
#2013-03-12|1017.72
#2013-03-13|1005.13
#2013-03-14| 996.13
#2013-03-15| 992.14
#2013-03-18| 979.35
#2013-03-19| 976.07
#2013-03-20| 970.27
#2013-03-21| 971.82
#2013-03-22| 967.44
#2013-03-25| 972.96
#2013-03-26| 971.57
#2013-03-27| 973.39
#2013-03-28| 969.21
#2013-03-29| 976.64
#2013-04-01| 971.82
#2013-04-02| 968.87
#2013-04-03| 959.98
#2013-04-04| 954.50
#2013-04-05| 946.54
#2013-04-08| 937.99
#2013-04-09| 939.93
#2013-04-10| 944.29
#2013-04-11| 951.77
#2013-04-12| 943.91
#2013-04-15| 939.58
#2013-04-16| 939.64
#2013-04-17| 937.84
#2013-04-18| 932.46
#2013-04-19| 940.90
#2013-04-22| 942.39
#2013-04-23| 942.82
#2013-04-24| 959.77
#2013-04-25| 970.83
#2013-04-26| 966.32
#2013-04-29| 966.27
#2013-04-30| 974.22
#2013-05-01| 972.88
#2013-05-02| 968.56
#2013-05-03| 972.05
#2013-05-06| 982.95
#2013-05-07| 992.17
#2013-05-08|1005.44
#2013-05-09|1009.02
#2013-05-10| 996.52
#2013-05-13| 986.14
#2013-05-14| 992.85
#2013-05-15| 991.97
#2013-05-16| 998.26
#2013-05-17| 995.08
#2013-05-20| 994.64
#2013-05-21| 996.46
#2013-05-22| 997.41
#2013-05-23| 974.26
#2013-05-24| 971.68
#2013-05-27| 973.90
#2013-05-28| 975.17
#2013-05-29| 973.78
#2013-05-30| 968.69
#2013-05-31| 971.37
#2013-06-03| 966.53
#2013-06-04| 969.96
#2013-06-05| 965.16
#2013-06-06| 959.31
#2013-06-07| 961.02
#2013-06-10| 954.33
#2013-06-11| 940.60
#2013-06-12| 939.72
#2013-06-13| 927.14
#2013-06-14| 935.92
#2013-06-17| 940.55
#2013-06-18| 930.07
#2013-06-19| 931.09
#2013-06-20| 902.01
#2013-06-21| 890.10
#2013-06-24| 881.76
#2013-06-25| 878.33
#2013-06-26| 885.87
#2013-06-27| 900.50
#2013-06-28| 926.53
#2013-07-01| 922.44
#2013-07-02| 917.77
#2013-07-03| 903.93
#2013-07-04| 913.27
#2013-07-05| 915.99
#2013-07-08| 901.98
#2013-07-09| 914.62
#2013-07-10| 914.66
#2013-07-11| 941.48
#2013-07-12| 945.63
#2013-07-15| 959.13
#2013-07-16| 962.93
#2013-07-17| 968.12
#2013-07-18| 968.02
#2013-07-19| 966.88
#2013-07-22| 979.56
#2013-07-23| 981.14
#2013-07-24| 984.16
#2013-07-25| 977.44
#2013-07-26| 975.00
#2013-07-29| 966.05
#2013-07-30| 954.44
#2013-07-31| 937.96
#2013-08-01| 944.13
#2013-08-02| 958.06
#2013-08-05| 961.16
#2013-08-06| 950.93
#2013-08-07| 944.75
#2013-08-08| 953.94
#2013-08-09| 949.78
#2013-08-12| 953.31
#2013-08-13| 957.36
#2013-08-14| 957.20
#2013-08-15| 951.10
#2013-08-16| 953.65
#2013-08-19| 946.30
#2013-08-20| 929.88
#2013-08-21| 922.26
#2013-08-22| 911.04
#2013-08-23| 922.31
#2013-08-26| 927.00
#2013-08-27| 914.00
#2013-08-28| 907.95
#2013-08-29| 922.10
#2013-08-30| 929.61
#2013-09-02| 937.31
#2013-09-03| 942.74
#2013-09-04| 952.93
#2013-09-05| 957.59
#2013-09-06| 958.91
#2013-09-09| 980.63
#2013-09-10| 994.90
#2013-09-11| 999.73
#2013-09-12|1001.88
#2013-09-13| 990.46
#2013-09-16|1010.60
#2013-09-17|1010.07
#2013-09-18|1006.39
#2013-09-19|1015.14
#2013-09-20|1013.46
#2013-09-23|1018.10
#2013-09-24|1014.54
#2013-09-25|1014.84
#2013-09-26|1012.23
#2013-09-27|1014.48
#2013-09-30|1000.59
#2013-10-01|1008.12
#2013-10-02|1015.18
#2013-10-03|1027.80
#2013-10-04|1027.85
#2013-10-07|1017.45
#2013-10-08|1025.26
#2013-10-09|1021.21
#2013-10-10|1023.16
#2013-10-11|1030.98
#2013-10-14|1028.86
#2013-10-15|1038.22
#2013-10-16|1042.92
#2013-10-17|1056.02
#2013-10-18|1060.70
#2013-10-21|1055.71
#2013-10-22|1058.88
#2013-10-23|1051.61
#2013-10-24|1054.44
#2013-10-25|1045.76
#2013-10-28|1048.03
#2013-10-29|1053.73
#2013-10-30|1056.09
#2013-10-31|1053.72
#2013-11-01|1043.97
#2013-11-04|1032.06
#2013-11-05|1022.46
#2013-11-06|1025.86
#2013-11-07|1021.37
#2013-11-08|1010.50
#2013-11-11|1003.34
#2013-11-12|1009.59
#2013-11-13| 992.64
#2013-11-14| 996.25
#2013-11-15|1015.54
#2013-11-18|1028.63
#2013-11-19|1032.10
#2013-11-20|1020.45
#2013-11-21|1004.72
#2013-11-22|1012.31
#2013-11-25|1013.02
#2013-11-26|1011.20
#2013-11-27|1014.32
#2013-11-28|1020.03
#2013-11-29|1025.62
#2013-12-02|1027.54
#2013-12-03|1019.09
#2013-12-04|1021.21
#2013-12-05|1023.79
#2013-12-06|1023.51
#2013-12-09|1035.38
#2013-12-10|1036.63
#2013-12-11|1031.13
#2013-12-12|1021.73
#2013-12-13|1024.55
#2013-12-16|1017.95
#2013-12-17|1018.76
#2013-12-18|1018.91
#2013-12-19|1012.24
#2013-12-20|1010.35
#2013-12-23|1014.36
#2013-12-24|1017.22
#2013-12-25|1018.57
#2013-12-26|1018.44
#2013-12-27|1025.91
#2013-12-30|1031.77
#2013-12-31|1030.64
#2014-01-01|1030.56
#2014-01-02|1018.81
#2014-01-03|1010.88
#2014-01-06|1004.04
#2014-01-07| 997.35
#2014-01-08| 995.04
#2014-01-09| 991.55
#2014-01-10| 995.16
#2014-01-13| 999.79
#2014-01-14| 992.21
#2014-01-15| 997.59
#2014-01-16| 998.32
#2014-01-17| 994.97
#2014-01-20| 990.74
#2014-01-21| 991.15
#2014-01-22| 992.61
#2014-01-23| 987.62
#2014-01-24| 977.65
#2014-01-27| 954.59
#2014-01-28| 959.12
#2014-01-29| 961.82
#2014-01-30| 958.31
#2014-01-31| 957.51
#2014-02-03| 949.16
#2014-02-04| 943.92
#2014-02-05| 937.78
#2014-02-06| 942.30
#2014-02-07| 948.51
#2014-02-10| 951.44
#2014-02-11| 957.36
#2014-02-12| 968.63
#2014-02-13| 960.75
#2014-02-14| 968.82
#2014-02-17| 970.54
#2014-02-18| 966.46
#2014-02-19| 964.64
#2014-02-20| 956.46
#2014-02-21| 962.63
#2014-02-24| 958.81
#2014-02-25| 961.98
#2014-02-26| 963.74
#2014-02-27| 965.49
#2014-02-28| 965.22
#2014-03-03| 951.93
#2014-03-04| 953.62
#2014-03-05| 956.42
#2014-03-06| 961.16
#2014-03-07| 962.98
#2014-03-10| 952.60
#2014-03-11| 955.57
#2014-03-12| 942.65
#2014-03-13| 938.48
#2014-03-14| 928.15
#2014-03-17| 935.46
#2014-03-18| 943.86
#2014-03-19| 940.46
#2014-03-20| 929.65
#2014-03-21| 928.23
#2014-03-24| 936.24
#2014-03-25| 943.81
#2014-03-26| 944.43
#2014-03-27| 954.28
#2014-03-28| 957.39
#2014-03-31| 965.85
#2014-04-01| 971.19
#2014-04-02| 973.55
#2014-04-03| 969.91
#2014-04-04| 972.49
#2014-04-07| 973.52
#2014-04-08| 979.22
#2014-04-09| 986.38
#2014-04-10| 991.42
#2014-04-11| 987.76
#2014-04-14| 981.57
#2014-04-15| 978.83
#2014-04-16| 981.41
#2014-04-17| 984.17
#2014-04-18| 988.76
#2014-04-21| 990.61
#2014-04-22| 987.20
#2014-04-23| 981.35
#2014-04-24| 977.74
#2014-04-25| 965.47
#2014-04-28| 968.18
#2014-04-29| 973.82
#2014-04-30| 975.54
#2014-05-01| 975.97
#2014-05-02| 978.73
#2014-05-05| 975.62
#2014-05-06| 973.28
#2014-05-07| 974.74
#2014-05-08| 974.11
#2014-05-09| 969.96
#2014-05-12| 966.05
#2014-05-13| 973.29
#2014-05-14| 976.69
#2014-05-15| 974.91
#2014-05-16| 977.42
#2014-05-19| 984.45
#2014-05-20| 977.83
#2014-05-21| 981.38
#2014-05-22| 992.54
#2014-05-23| 996.08
#2014-05-26| 996.97
#2014-05-27| 992.39
#2014-05-28| 996.96
#2014-05-29| 996.89
#2014-05-30| 987.25
#2014-06-02| 989.67
#2014-06-03| 995.07
#2014-06-04| 993.64
#2014-06-05| 993.22
#2014-06-06| 995.62
#2014-06-09|1003.03
#2014-06-10|1008.49
#2014-06-11|1006.97
#2014-06-12|1004.61
#2014-06-13|1002.37
#2014-06-16|1007.14
#2014-06-17|1007.72
#2014-06-18|1014.64
#2014-06-19|1025.90
#2014-06-20|1016.83
#2014-06-23|1022.57
#2014-06-24|1027.69
#2014-06-25|1023.77
#2014-06-26|1030.25
#2014-06-27|1031.74
#2014-06-30|1036.59
#2014-07-01|1040.17
#2014-07-02|1046.41
#2014-07-03|1039.46
#2014-07-04|1037.45
#2014-07-07|1032.27
#2014-07-08|1028.00
#2014-07-09|1027.55
#2014-07-10|1027.13
#2014-07-11|1022.73
#2014-07-14|1020.67
#2014-07-15|1026.61
#2014-07-16|1026.16
#2014-07-17|1028.27
#2014-07-18|1024.35
#2014-07-21|1018.07
#2014-07-22|1023.09
#2014-07-23|1026.25
#2014-07-24|1026.14
#2014-07-25|1027.33
#2014-07-28|1028.75
#2014-07-29|1030.43
#2014-07-30|1029.76
#2014-07-31|1017.98
#2014-08-01|1009.86
#2014-08-04|1006.52
#2014-08-05| 996.93
#2014-08-06| 999.97
#2014-08-07| 995.61
#2014-08-08| 988.89
#2014-08-11| 995.66
#2014-08-12| 997.18
#2014-08-13|1004.52
#2014-08-14|1002.59
#2014-08-15|1002.49
#2014-08-18| 998.80
#2014-08-19|1009.66
#2014-08-20|1009.65
#2014-08-21|1006.14
#2014-08-22|1013.59
#2014-08-25|1012.55
#2014-08-26|1013.92
#2014-08-27|1017.37
#2014-08-28|1013.78
#2014-08-29|1000.42
#2014-09-01|1002.83
#2014-09-02| 996.57
#2014-09-03|1000.53
#2014-09-04|1002.76
#2014-09-05|1001.75
#2014-09-08|1002.81
#2014-09-09| 997.92
#2014-09-10| 990.39
#2014-09-11| 982.89
#2014-09-12| 981.66
#2014-09-15| 981.00
#2014-09-16| 975.51
#2014-09-17| 984.55
#2014-09-18| 984.03
#2014-09-19| 984.42
#2014-09-22| 974.78
#2014-09-23| 968.37
#2014-09-24| 966.65
#2014-09-25| 963.26
#2014-09-26| 959.44
#2014-09-29| 939.58
#2014-09-30| 937.24
#2014-10-01| 929.15
#2014-10-02| 924.21
#2014-10-03| 927.73
#2014-10-06| 924.39
#2014-10-07| 920.98
#2014-10-08| 911.81
#2014-10-09| 915.75
#2014-10-10| 903.74
#2014-10-13| 891.41
#2014-10-14| 892.08
#2014-10-15| 878.82
#2014-10-16| 871.20
#2014-10-17| 864.27
#2014-10-20| 873.80
#2014-10-21| 862.70
#2014-10-22| 870.70
#2014-10-23| 864.28
#2014-10-24| 861.80
#2014-10-27| 866.76
#2014-10-28| 873.24
#2014-10-29| 889.79
#2014-10-30| 889.32
#2014-10-31| 890.82
#2014-11-03| 883.63
#2014-11-04| 874.31
#2014-11-05| 864.97
#2014-11-06| 867.91
#2014-11-07| 865.30
#2014-11-10| 880.64
#2014-11-11| 875.58
#2014-11-12| 876.58
#2014-11-13| 876.19
#2014-11-14| 869.44
#2014-11-17| 869.38
#2014-11-18| 870.35
#2014-11-19| 861.23
#2014-11-20| 866.44
#2014-11-21| 871.49
#2014-11-24| 886.78
#2014-11-25| 880.63
#2014-11-26| 879.76
#2014-11-27| 878.87
#2014-11-28| 871.31
#2014-12-01| 846.18
#2014-12-02| 846.94
#2014-12-03| 852.36
#2014-12-04| 856.86
#2014-12-05| 855.56
#2014-12-08| 845.69
#2014-12-09| 836.90
#2014-12-10| 825.21
#2014-12-11| 810.64
#2014-12-12| 802.83
#2014-12-15| 788.88
#2014-12-16| 790.25
#2014-12-17| 791.14
#2014-12-18| 803.85
#2014-12-19| 808.69
#2014-12-22| 819.38
#2014-12-23| 816.11
#2014-12-24| 829.67
#2014-12-25| 826.35
#2014-12-26| 830.10
#2014-12-29| 831.54
#2014-12-30| 826.41
#2014-12-31| 830.59
#2015-01-01| 830.52
#2015-01-02| 828.97
#2015-01-05| 812.08
#2015-01-06| 795.25
#2015-01-07| 792.29
#2015-01-08| 811.21
#2015-01-09| 821.11
#2015-01-12| 827.17
#2015-01-13| 828.33
#2015-01-14| 825.26
#2015-01-15| 827.14
#2015-01-16| 820.69
#2015-01-19| 828.89
#2015-01-20| 831.48
#2015-01-21| 841.51
#2015-01-22| 854.08
#2015-01-23| 861.23
#2015-01-26| 856.46
#2015-01-27| 867.70
#2015-01-28| 868.33
#2015-01-29| 859.93
#2015-01-30| 850.35
#2015-02-02| 857.74
#2015-02-03| 872.64
#2015-02-04| 886.32
#2015-02-05| 879.22
#2015-02-06| 883.96
#2015-02-09| 881.54
#2015-02-10| 881.65
#2015-02-11| 876.09
#2015-02-12| 875.38
#2015-02-13| 888.94
#2015-02-16| 884.78
#2015-02-17| 884.40
#2015-02-18| 886.11
#2015-02-19| 887.02
#2015-02-20| 886.67
#2015-02-23| 884.38
#2015-02-24| 890.40
#2015-02-25| 902.66
#2015-02-26| 901.92
#2015-02-27| 901.99
#2015-03-02| 901.57
#2015-03-03| 902.21
#2015-03-04| 898.80
#2015-03-05| 898.94
#2015-03-06| 907.97
#2015-03-09| 899.05
#2015-03-10| 885.12
#2015-03-11| 876.52
#2015-03-12| 881.96
#2015-03-13| 871.34
#2015-03-16| 859.35
#2015-03-17| 866.35
#2015-03-18| 868.77
#2015-03-19| 882.37
#2015-03-20| 881.85
#2015-03-23| 888.14
#2015-03-24| 894.28
#2015-03-25| 886.78
#2015-03-26| 887.08
#2015-03-27| 884.96
#2015-03-30| 890.28
#2015-03-31| 894.31
#2015-04-01| 890.20
#2015-04-02| 905.31
#2015-04-03| 914.52
#2015-04-06| 913.66
#2015-04-07| 922.94
#2015-04-08| 933.15
#2015-04-09| 944.28
#2015-04-10| 948.24
#2015-04-13| 962.57
#2015-04-14| 964.93
#2015-04-15| 965.28
#2015-04-16| 973.63
#2015-04-17| 969.84
#2015-04-20| 981.24
#2015-04-21| 982.88
#2015-04-22| 993.64
#2015-04-23|1002.52
#2015-04-24|1012.20
#2015-04-27|1017.73
#2015-04-28|1020.59
#2015-04-29|1019.11
#2015-04-30|1002.77
#2015-05-01|1001.98
#2015-05-04|1006.37
#2015-05-05|1008.64
#2015-05-06|1005.31
#2015-05-07| 980.85
#2015-05-08| 987.39
#2015-05-11| 987.48
#2015-05-12| 992.12
#2015-05-13| 994.23
#2015-05-14| 990.23
#2015-05-15| 992.02
#2015-05-18| 996.32
#2015-05-19|1002.29
#2015-05-20| 986.38
#2015-05-21| 982.21
#2015-05-22| 996.45
#2015-05-25| 988.19
#2015-05-26| 986.03
#2015-05-27| 976.93
#2015-05-28| 968.47
#2015-05-29| 962.46
#2015-06-01| 960.49
#2015-06-02| 963.18
#2015-06-03| 968.41
#2015-06-04| 955.04
#2015-06-05| 949.68
#2015-06-08| 953.74
#2015-06-09| 949.44
#2015-06-10| 959.81
#2015-06-11| 959.74
#2015-06-12| 950.84
#2015-06-15| 945.60
#2015-06-16| 941.95
#2015-06-17| 946.27
#2015-06-18| 957.45
#2015-06-19| 952.95
#2015-06-22| 963.79
#2015-06-23| 958.78
#2015-06-24| 963.42
#2015-06-25| 968.71
#2015-06-26| 963.71
#2015-06-29| 938.91
#2015-06-30| 957.10
#2015-07-01| 961.50
#2015-07-02| 959.59
#2015-07-03| 952.62
#2015-07-06| 933.86
#2015-07-07| 916.49
#2015-07-08| 880.32
#2015-07-09| 892.89
#2015-07-10| 909.99
#2015-07-13| 919.92
#2015-07-14| 921.56
#2015-07-15| 935.39
#2015-07-16| 931.03
#2015-07-17| 931.68
#2015-07-20| 925.05
#2015-07-21| 937.74
#2015-07-22| 930.74
#2015-07-23| 918.12
#2015-07-24| 908.95
#2015-07-27| 888.59
#2015-07-28| 882.62
#2015-07-29| 888.33
#2015-07-30| 885.91
#2015-07-31| 887.74
#2015-08-03| 867.50
#2015-08-04| 875.22
#2015-08-05| 882.83
#2015-08-06| 881.30
#2015-08-07| 879.20
#2015-08-10| 869.39
#2015-08-11| 852.98
#2015-08-12| 836.36
#2015-08-13| 843.62
#2015-08-14| 846.21
#2015-08-17| 842.75
#2015-08-18| 828.21
#2015-08-19| 820.77
#2015-08-20| 807.17
#2015-08-21| 782.92
#2015-08-24| 746.41
#2015-08-25| 763.47
#2015-08-26| 777.87
#2015-08-27| 795.07
#2015-08-28| 825.63
#2015-08-31| 823.99
#2015-09-01| 814.69
#2015-09-02| 807.45
#2015-09-03| 806.92
#2015-09-04| 797.61
#2015-09-07| 792.31
#2015-09-08| 789.99
#2015-09-09| 816.80
#2015-09-10| 817.87
#2015-09-11| 820.49
#2015-09-14| 823.46
#2015-09-15| 820.96
#2015-09-16| 837.71
#2015-09-17| 853.51
#2015-09-18| 859.09
#2015-09-21| 839.72
#2015-09-22| 832.90
#2015-09-23| 818.95
#2015-09-24| 807.31
#2015-09-25| 805.97
#2015-09-28| 796.56
#2015-09-29| 793.29
#2015-09-30| 801.84
#2015-10-01| 813.16
#2015-10-02| 818.15
#2015-10-05| 834.59
#2015-10-06| 847.94
#2015-10-07| 877.05
#2015-10-08| 878.80
#2015-10-09| 895.32
#2015-10-12| 908.14
#2015-10-13| 898.11
#2015-10-14| 889.91
#2015-10-15| 902.04
#2015-10-16| 901.90
#2015-10-19| 899.81
#2015-10-20| 900.39
#2015-10-21| 891.37
#2015-10-22| 886.32
#2015-10-23| 897.89
#2015-10-26| 902.09
#2015-10-27| 897.85
#2015-10-28| 900.83
#2015-10-29| 886.92
#2015-10-30| 885.62
#2015-11-02| 891.36
#2015-11-03| 903.81
#2015-11-04| 911.87
#2015-11-05| 899.20
#2015-11-06| 877.94
#2015-11-09| 873.11
#2015-11-10| 858.61
#2015-11-11| 855.78
#2015-11-12| 851.93
#2015-11-13| 831.64
#2015-11-16| 831.99
#2015-11-17| 839.68
#2015-11-18| 834.28
#2015-11-19| 860.08
#2015-11-20| 861.71
#2015-11-23| 861.59
#2015-11-24| 855.79
#2015-11-25| 857.34
#2015-11-26| 859.29
#2015-11-27| 843.12
#2015-11-30| 832.45
#2015-12-01| 845.20
#2015-12-02| 839.70
#2015-12-03| 838.16
#2015-12-04| 828.74
#2015-12-07| 823.74
#2015-12-08| 805.48
#2015-12-09| 804.37
#2015-12-10| 805.78
#2015-12-11| 785.90
#2015-12-14| 780.35
#2015-12-15| 793.32
#2015-12-16| 803.36
#2015-12-17| 813.83
#2015-12-18| 807.43
#2015-12-21| 811.12
#2015-12-22| 817.97
#2015-12-23| 832.57
#2015-12-24| 835.45
#2015-12-25| 836.68
#2015-12-28| 836.48
#2015-12-29| 835.45
#2015-12-30| 831.86
#2015-12-31| 844.02
#2016-01-01| 844.44
#2016-01-04| 808.86
#2016-01-05| 815.49
#2016-01-06| 808.67
#2016-01-07| 791.05
#2016-01-08| 788.62
#2016-01-11| 779.33
#2016-01-12| 784.34
#2016-01-13| 791.76
#2016-01-14| 779.21
#2016-01-15| 768.52
#2016-01-18| 761.70
#2016-01-19| 770.31
#2016-01-20| 753.21
#2016-01-21| 747.93
#2016-01-22| 770.33
#2016-01-25| 776.60
#2016-01-26| 773.24
#2016-01-27| 777.58
#2016-01-28| 790.42
#2016-01-29| 808.55
#2016-02-01| 806.03
#2016-02-02| 794.14
#2016-02-03| 787.77
#2016-02-04| 805.98
#2016-02-05| 803.22
#2016-02-08| 797.21
#2016-02-09| 796.65
#2016-02-10| 793.47
#2016-02-11| 792.49
#2016-02-12| 792.09
#2016-02-15| 811.02
#2016-02-16| 814.96
#2016-02-17| 820.23
#2016-02-18| 834.47
#2016-02-19| 830.49
#2016-02-22| 836.76
#2016-02-23| 829.95
#2016-02-24| 821.46
#2016-02-25| 821.78
#2016-02-26| 830.84
#2016-02-29| 832.58
#2016-03-01| 847.56
#2016-03-02| 859.64
#2016-03-03| 875.23
#2016-03-04| 888.54
#2016-03-07| 901.74
#2016-03-08| 899.89
#2016-03-09| 887.53
#2016-03-10| 883.38
#2016-03-11| 892.38
#2016-03-14| 885.47
#2016-03-15| 874.21
#2016-03-16| 876.36
#2016-03-17| 898.12
#2016-03-18| 911.25
#2016-03-21| 911.29
#2016-03-22| 911.16
#2016-03-23| 898.83
#2016-03-24| 893.56
#2016-03-25| 888.35
#2016-03-28| 888.41
#2016-03-29| 886.75
#2016-03-30| 910.77
#2016-03-31| 911.51
#2016-04-01| 904.02
#2016-04-04| 905.42
#2016-04-05| 889.33
#2016-04-06| 878.94
#2016-04-07| 881.35
#2016-04-08| 888.73
#2016-04-11| 895.05
#2016-04-12| 907.54
#2016-04-13| 924.67
#2016-04-14| 928.14
#2016-04-15| 927.38
#2016-04-18| 927.25
#2016-04-19| 938.62
#2016-04-20| 938.02
#2016-04-21| 933.23
#2016-04-22| 931.57
#2016-04-25| 925.28
#2016-04-26| 927.74
#2016-04-27| 931.14
#2016-04-28| 939.75
#2016-04-29| 932.42
#2016-05-02| 932.27
#2016-05-03| 908.06
#2016-05-04| 889.55
#2016-05-05| 894.05
#2016-05-06| 886.25
#2016-05-09| 879.55
#2016-05-10| 883.94
#2016-05-11| 890.62
#2016-05-12| 888.85
#2016-05-13| 871.46
#2016-05-16| 870.38
#2016-05-17| 877.64
#2016-05-18| 876.09
#2016-05-19| 859.09
#2016-05-20| 868.16
#2016-05-23| 872.44
#2016-05-24| 877.07
#2016-05-25| 888.41
#2016-05-26| 889.64
#2016-05-27| 893.31
#2016-05-30| 894.98
#2016-05-31| 892.39
#2016-06-01| 891.89
#2016-06-02| 890.51
#2016-06-03| 903.63
#2016-06-06| 893.90
#2016-06-07| 905.70
#2016-06-08| 915.07
#2016-06-09| 906.05
#2016-06-10| 893.20
#2016-06-13| 873.60
#2016-06-14| 864.17
#2016-06-15| 869.59
#2016-06-16| 855.95
#2016-06-17| 856.69
#2016-06-20| 873.87
#2016-06-21| 876.92
#2016-06-22| 878.75
#2016-06-23| 879.55
#2016-06-24| 852.13
#2016-06-27| 843.76
#2016-06-28| 853.72
#2016-06-29| 867.65
#2016-06-30| 875.12
#2016-07-01| 884.08
#2016-07-04| 887.04
#2016-07-05| 873.23
#2016-07-06| 860.94
#2016-07-07| 867.34
#2016-07-08| 869.04
#2016-07-11| 884.14
#2016-07-12| 892.54
#2016-07-13| 892.16
#2016-07-14| 900.51
#2016-07-15| 905.43
#2016-07-18| 907.35
#2016-07-19| 908.85
#2016-07-20| 910.80
#2016-07-21| 912.00
#2016-07-22| 912.18
#2016-07-25| 909.42
#2016-07-26| 906.69
#2016-07-27| 910.49
#2016-07-28| 911.29
#2016-07-29| 903.64
#2016-08-01| 911.14
#2016-08-02| 907.24
#2016-08-03| 901.20
#2016-08-04| 909.42
#2016-08-05| 914.69
#2016-08-08| 925.28
#2016-08-09| 931.38
#2016-08-10| 937.48
#2016-08-11| 942.49
#2016-08-12| 942.58
#2016-08-15| 946.46
#2016-08-16| 944.20
#2016-08-17| 934.57
#2016-08-18| 941.86
#2016-08-19| 932.12
#2016-08-22| 924.73
#2016-08-23| 930.77
#2016-08-24| 922.08
#2016-08-25| 922.12
#2016-08-26| 926.93
#2016-08-29| 918.89
#2016-08-30| 918.39
#2016-08-31| 910.60
#2016-09-01| 901.19
#2016-09-02| 912.59
#2016-09-05| 921.52
#2016-09-06| 933.55
#2016-09-07| 941.34
#2016-09-08| 937.13
#2016-09-09| 923.01
#2016-09-12| 903.70
#2016-09-13| 905.47
#2016-09-14| 908.45
#2016-09-15| 905.98
#2016-09-16| 904.71
#2016-09-19| 919.35
#2016-09-20| 917.95
#2016-09-21| 922.49
#2016-09-22| 933.72
#2016-09-23| 933.82
#2016-09-26| 926.65
#2016-09-27| 926.76
#2016-09-28| 927.80
#2016-09-29| 932.05
#2016-09-30| 928.86
#2016-10-03| 935.78
#2016-10-04| 941.49
#2016-10-05| 941.19
#2016-10-06| 940.89
#2016-10-07| 944.43
#2016-10-10| 945.70
#2016-10-11| 939.66
#2016-10-12| 938.47
#2016-10-13| 933.62
#2016-10-14| 939.13
#2016-10-17| 936.01
#2016-10-18| 947.26
#2016-10-19| 962.10
#2016-10-20| 969.83
#2016-10-21| 967.41
#2016-10-24| 968.50
#2016-10-25| 970.98
#2016-10-26| 966.93
#2016-10-27| 962.70
#2016-10-28| 964.13
#2016-10-31| 965.49
#2016-11-01| 965.98
#2016-11-02| 954.28
#2016-11-03| 950.19
#2016-11-04| 943.50
#2016-11-07| 952.98
#2016-11-08| 962.98
#2016-11-09| 943.37
#2016-11-10| 950.67
#2016-11-11| 930.64
#2016-11-14| 922.74
#2016-11-15| 921.82
#2016-11-16| 927.61
#2016-11-17| 932.51
#2016-11-18| 924.96
#2016-11-21| 932.02
#2016-11-22| 945.16
#2016-11-23| 946.14
#2016-11-24| 942.61
#2016-11-25| 943.71
#2016-11-28| 951.96
#2016-11-29| 947.94
#2016-11-30| 959.14
#2016-12-01| 960.80
#2016-12-02| 956.91
#2016-12-05| 958.64
#2016-12-06| 969.42
#2016-12-07| 976.24
#2016-12-08| 989.55
#2016-12-09| 990.15
#2016-12-12| 994.52
#2016-12-13| 995.31
#2016-12-14| 990.58
#2016-12-15| 974.22
#2016-12-16| 978.37
#2016-12-19| 972.33
#2016-12-20| 973.38
#2016-12-21| 976.41
#2016-12-22| 964.27
#2016-12-23| 958.39
#2016-12-26| 957.48
#2016-12-27| 958.35
#2016-12-28| 970.41
#2016-12-29| 973.26
#2016-12-30| 981.84
#2017-01-02| 983.47
#2017-01-03| 989.41
#2017-01-04| 995.07
#2017-01-05|1006.40
#2017-01-06|1004.10
#2017-01-09|1002.53
#2017-01-10|1005.66
#2017-01-11|1007.30
#2017-01-12|1028.46
#2017-01-13|1030.56
#2017-01-16|1022.18
#2017-01-17|1031.24
#2017-01-18|1025.44
#2017-01-19|1020.51
#2017-01-20|1024.95
#2017-01-23|1036.39
#2017-01-24|1047.92
#2017-01-25|1048.24
#2017-01-26|1042.93
#2017-01-27|1040.29
#2017-01-30|1040.44
#2017-01-31|1035.84
#2017-02-01|1041.51
#2017-02-02|1047.13
#2017-02-03|1051.01
#2017-02-06|1051.94
#2017-02-07|1051.18
#2017-02-08|1049.19
#2017-02-09|1051.53
#2017-02-10|1062.76
#2017-02-13|1068.66
#2017-02-14|1065.75
#2017-02-15|1075.09
#2017-02-16|1067.65
#2017-02-17|1063.50
#2017-02-20|1062.34
#2017-02-21|1064.44
#2017-02-22|1061.43
#2017-02-23|1061.84
#2017-02-24|1054.01
#2017-02-27|1054.62
#2017-02-28|1049.26
#2017-03-01|1046.47
#2017-03-02|1042.72
#2017-03-03|1031.90
#2017-03-06|1035.62
#2017-03-07|1044.04
#2017-03-08|1039.67
#2017-03-09|1021.61
#2017-03-10|1014.50
#2017-03-13|1018.44
#2017-03-14|1022.65
#2017-03-15|1028.32
#2017-03-16|1052.31
#2017-03-17|1056.32
#2017-03-20|1059.49
#2017-03-21|1066.38
#2017-03-22|1059.90
#2017-03-23|1060.01
#2017-03-24|1060.59
#2017-03-27|1062.09
#2017-03-28|1068.73
#2017-03-29|1069.21
#2017-03-30|1066.57
#2017-03-31|1060.86
#2017-04-03|1066.29
#2017-04-04|1066.37
#2017-04-05|1074.04
#2017-04-06|1067.24
#2017-04-07|1062.68
#2017-04-10|1065.93
#2017-04-11|1066.73
#2017-04-12|1068.26
#2017-04-13|1076.63
#2017-04-14|1071.22
#2017-04-17|1072.02
#2017-04-18|1070.82
#2017-04-19|1060.28
#2017-04-20|1058.43
#2017-04-21|1062.99
#2017-04-24|1071.62
#2017-04-25|1083.08
#2017-04-26|1086.22
#2017-04-27|1080.28
#2017-04-28|1077.25
#2017-05-01|1078.07
#2017-05-02|1085.44
#2017-05-03|1083.16
#2017-05-04|1075.33
#2017-05-05|1069.28
#2017-05-08|1070.83
#2017-05-09|1059.86
#2017-05-10|1060.17
#2017-05-11|1064.43
#2017-05-12|1063.14
#2017-05-15|1068.74
#2017-05-16|1072.23
#2017-05-17|1070.34
#2017-05-18|1059.30
#2017-05-19|1057.72
#2017-05-22|1062.26
#2017-05-23|1063.16
#2017-05-24|1063.63
#2017-05-25|1074.62
#2017-05-26|1074.62
#2017-05-29|1070.98
#2017-05-30|1069.59
#2017-05-31|1066.87
#2017-06-01|1063.55
#2017-06-02|1064.18
#2017-06-05|1068.31
#2017-06-06|1068.82
#2017-06-07|1067.35
#2017-06-08|1060.11
#2017-06-09|1062.60
#2017-06-12|1058.86
#2017-06-13|1058.42
#2017-06-14|1060.18
#2017-06-15|1051.30
#2017-06-16|1051.16
#2017-06-19|1057.20
#2017-06-20|1049.93
#2017-06-21|1049.50
#2017-06-22|1050.47
#2017-06-23|1053.89
#2017-06-26|1066.31
#2017-06-27|1066.37
#2017-06-28|1062.98
#2017-06-29|1062.81
#2017-06-30|1064.65
#2017-07-03|1069.77
#2017-07-04|1069.10
#2017-07-05|1070.56
#2017-07-06|1066.53
#2017-07-07|1061.20
#2017-07-10|1060.08
#2017-07-11|1062.32
#2017-07-12|1080.50
#2017-07-13|1091.50
#2017-07-14|1094.34
#2017-07-17|1099.49
#2017-07-18|1096.43
#2017-07-19|1103.28
#2017-07-20|1101.98
#2017-07-21|1097.77
#2017-07-24|1101.23
#2017-07-25|1104.87
#2017-07-26|1101.42
#2017-07-27|1114.03
#2017-07-28|1113.02
#2017-07-31|1111.86
#2017-08-01|1113.52
#2017-08-02|1113.17
#2017-08-03|1117.20
#2017-08-04|1123.49
#2017-08-07|1127.75
#2017-08-08|1128.81
#2017-08-09|1118.33
#2017-08-10|1108.00
#2017-08-11|1101.42
#2017-08-14|1109.96
#2017-08-15|1104.90
#2017-08-16|1106.77
#2017-08-17|1115.52
#2017-08-18|1110.73
#2017-08-21|1114.45
#2017-08-22|1117.26
#2017-08-23|1118.37
#2017-08-24|1125.57
#2017-08-25|1129.69
#2017-08-28|1136.61
#2017-08-29|1134.00
#2017-08-30|1135.37
#2017-08-31|1137.91
#2017-09-01|1143.67
#2017-09-04|1139.09
#2017-09-05|1145.93
#2017-09-06|1147.83
#2017-09-07|1158.26
#2017-09-08|1160.57
#2017-09-11|1162.21
#2017-09-12|1163.02
#2017-09-13|1157.94
#2017-09-14|1163.33
#2017-09-15|1166.34
#2017-09-18|1169.67
#2017-09-19|1165.85
#2017-09-20|1158.00
#2017-09-21|1153.61
#2017-09-22|1143.36
#2017-09-25|1128.98
#2017-09-26|1128.94
#2017-09-27|1122.63
#2017-09-28|1114.11
#2017-09-29|1123.87
#2017-10-02|1123.00
#2017-10-03|1122.57
#2017-10-04|1130.95
#2017-10-05|1133.52
#2017-10-06|1136.74
#2017-10-09|1137.22
#2017-10-10|1142.19
#2017-10-11|1152.96
#2017-10-12|1153.64
#2017-10-13|1154.88
#2017-10-16|1162.42
#2017-10-17|1156.91
#2017-10-18|1154.09
#2017-10-19|1148.24
#2017-10-20|1150.77
#2017-10-23|1142.90
#2017-10-24|1148.72
#2017-10-25|1146.74
#2017-10-26|1149.91
#2017-10-27|1144.64
#2017-10-30|1150.99
#2017-10-31|1152.71
#2017-11-01|1153.79
#2017-11-02|1149.89
#2017-11-03|1155.24
#2017-11-06|1152.66
#2017-11-07|1156.52
#2017-11-08|1159.13
#2017-11-09|1156.72
#2017-11-10|1157.60
#2017-11-13|1161.68
#2017-11-14|1160.87
#2017-11-15|1148.53
#2017-11-16|1153.23
#2017-11-17|1159.25
#2017-11-20|1155.03
#2017-11-21|1163.77
#2017-11-22|1171.67
#2017-11-23|1172.74
#2017-11-24|1169.39
#2017-11-27|1171.50
#2017-11-28|1172.17
#2017-11-29|1173.00
#2017-11-30|1167.18
#2017-12-01|1169.34
#2017-12-04|1173.13
#2017-12-05|1170.76
#2017-12-06|1162.93
#2017-12-07|1163.01
#2017-12-08|1169.02
#2017-12-11|1175.33
#2017-12-12|1172.68
#2017-12-13|1180.35
#2017-12-14|1183.32
#2017-12-15|1190.29
#2017-12-18|1209.06
#2017-12-19|1196.88
#2017-12-20|1202.80
#2017-12-21|1205.37
#2017-12-22|1214.21
#2017-12-25|1216.31
#2017-12-26|1216.53
#2017-12-27|1233.16
#2017-12-28|1234.36
#2017-12-29|1247.15
#2018-01-01|1246.11
#2018-01-02|1252.26
#2018-01-03|1263.72
#2018-01-04|1273.79
#2018-01-05|1279.73
#2018-01-08|1286.16
#2018-01-09|1300.87
#2018-01-10|1299.00
#2018-01-11|1299.96
#2018-01-12|1305.53
#2018-01-15|1317.30
#2018-01-16|1309.72
#2018-01-17|1311.84
#2018-01-18|1305.71
#2018-01-19|1304.07
#2018-01-22|1316.54
#2018-01-23|1313.47
#2018-01-24|1316.18
#2018-01-25|1334.80
#2018-01-26|1334.91
#2018-01-29|1341.36
#2018-01-30|1314.76
#2018-01-31|1311.95
#2018-02-01|1312.44
#2018-02-02|1282.73
#2018-02-05|1270.04
#2018-02-06|1231.68
#2018-02-07|1254.34
#2018-02-08|1239.46
#2018-02-09|1223.82
#2018-02-12|1239.64
#2018-02-13|1241.62
#2018-02-14|1248.74
#2018-02-15|1261.80
#2018-02-16|1263.20
#2018-02-19|1263.73
#2018-02-20|1257.32
#2018-02-21|1275.21
#2018-02-22|1262.38
#2018-02-23|1281.51
#2018-02-26|1288.79
#2018-02-27|1289.41
#2018-02-28|1289.00
#2018-03-01|1268.22
#2018-03-02|1258.43
#2018-03-05|1255.59
#2018-03-06|1269.80
#2018-03-07|1264.68
#2018-03-08|1268.80
#2018-03-09|1276.22
#2018-03-12|1291.07
#2018-03-13|1289.15
#2018-03-14|1283.26
#2018-03-15|1282.96
#2018-03-16|1289.52
#2018-03-19|1281.29
#2018-03-20|1292.30
#2018-03-21|1296.04
#2018-03-22|1291.22
#2018-03-23|1285.86
#2018-03-26|1283.90
#2018-03-27|1292.81
#2018-03-28|1278.96
#2018-03-29|1287.32
#2018-03-30|1290.12
#2018-04-02|1290.05
#2018-04-03|1288.00
#2018-04-04|1277.43
#2018-04-05|1291.98
#2018-04-06|1277.64
#2018-04-09|1288.37
#2018-04-10|1290.19
#2018-04-11|1288.86
#2018-04-12|1297.59
#2018-04-13|1295.56
#2018-04-16|1292.71
#2018-04-17|1286.94
#2018-04-18|1292.13
#2018-04-19|1302.11
#2018-04-20|1295.92
#2018-04-23|1282.22
#2018-04-24|1268.26
#2018-04-25|1261.67
#2018-04-26|1264.01
#2018-04-27|1270.24
#2018-04-30|1272.31
#2018-05-01|1268.85
#2018-05-02|1269.74
#2018-05-03|1258.38
#2018-05-04|1252.68
#2018-05-07|1256.54
#2018-05-08|1253.87
#2018-05-09|1251.37
#2018-05-10|1260.29
#2018-05-11|1281.20
#2018-05-14|1286.77
#2018-05-15|1272.44
#2018-05-16|1280.59
#2018-05-17|1280.75
#2018-05-18|1279.51
#2018-05-21|1277.96
#2018-05-22|1270.53
#2018-05-23|1265.83
#2018-05-24|1266.87
#2018-05-25|1261.27
#2018-05-28|1266.86
#2018-05-29|1261.27
#2018-05-30|1252.05
#2018-05-31|1251.65
#2018-06-01|1252.84
#2018-06-04|1260.36
#2018-06-05|1251.11
#2018-06-06|1255.25
#2018-06-07|1258.82
#2018-06-08|1245.15
#2018-06-11|1244.35
#2018-06-12|1239.59
#2018-06-13|1235.85
#2018-06-14|1221.57
#2018-06-15|1218.56
#2018-06-18|1244.91
#2018-06-19|1225.61
#2018-06-20|1239.47
#2018-06-21|1233.71
#2018-06-22|1242.34
#2018-06-25|1235.22
#2018-06-26|1235.89
#2018-06-27|1230.25
#2018-06-28|1219.97
#2018-06-29|1248.98
#2018-07-02|1244.50
#2018-07-03|1251.59
#2018-07-04|1257.31
#2018-07-05|1249.51
#2018-07-06|1240.86
#2018-07-09|1259.65
#2018-07-10|1267.33
#2018-07-11|1257.38
#2018-07-12|1257.01
#2018-07-13|1264.73
#2018-07-16|1257.13
#2018-07-17|1250.90
#2018-07-18|1255.75
#2018-07-19|1243.75
#2018-07-20|1247.82
#2018-07-23|1259.59
#2018-07-24|1268.73
#2018-07-25|1273.88
#2018-07-26|1285.99
#2018-07-27|1289.79
#2018-07-30|1291.29
#2018-07-31|1303.27
#2018-08-01|1304.74
#2018-08-02|1287.53
#2018-08-03|1292.40
#2018-08-06|1287.99
#2018-08-07|1294.83
#2018-08-08|1296.61
#2018-08-09|1288.26
#2018-08-10|1271.10
#2018-08-13|1249.33
#2018-08-14|1254.70
#2018-08-15|1242.17
#2018-08-16|1241.48
#2018-08-17|1243.27
#2018-08-20|1245.53
#2018-08-21|1263.31
#2018-08-22|1270.89
#2018-08-23|1280.84
#2018-08-24|1278.57
#2018-08-27|1291.34
#2018-08-28|1295.11
#2018-08-29|1292.63
#2018-08-30|1285.94
#2018-08-31|1296.44
#2018-09-03|1280.21
#2018-09-04|1275.15
#2018-09-05|1261.91
#2018-09-06|1263.65
#2018-09-07|1267.51
#2018-09-10|1255.11
#2018-09-11|1249.79
#2018-09-12|1254.65
#2018-09-13|1273.83
#2018-09-14|1281.55
#2018-09-17|1276.51
#2018-09-18|1276.65
#2018-09-19|1285.46
#2018-09-20|1287.79
#2018-09-21|1308.99
#2018-09-24|1302.47
#2018-09-25|1297.96
#2018-09-26|1295.91
#2018-09-27|1306.76
#2018-09-28|1303.30
#2018-10-01|1307.44
#2018-10-02|1296.97
#2018-10-03|1290.60
#2018-10-04|1271.46
#2018-10-05|1251.29
#2018-10-08|1243.57
#2018-10-09|1243.46
#2018-10-10|1243.07
#2018-10-11|1184.24
#2018-10-12|1214.21
#2018-10-15|1203.14
#2018-10-16|1214.30
#2018-10-17|1206.72
#2018-10-18|1193.76
#2018-10-19|1190.75
#2018-10-22|1191.27
#2018-10-23|1166.48
#2018-10-24|1158.62
#2018-10-25|1142.36
#2018-10-26|1133.86
#2018-10-29|1142.20
#2018-10-30|1135.55
#2018-10-31|1162.47
#2018-11-01|1170.09
#2018-11-02|1182.53
#2018-11-05|1198.99
#2018-11-06|1193.81
#2018-11-07|1201.78
#2018-11-08|1196.98
#2018-11-09|1177.81
#2018-11-12|1167.37
#2018-11-13|1160.70
#2018-11-14|1155.52
#2018-11-15|1166.37
#2018-11-16|1175.43
#2018-11-19|1180.45
#2018-11-20|1166.94
#2018-11-21|1166.03
#2018-11-22|1165.85
#2018-11-23|1155.79
#2018-11-26|1156.74
#2018-11-27|1148.97
#2018-11-28|1157.38
#2018-11-29|1165.52
#2018-11-30|1158.72
#2018-12-03|1182.50
#2018-12-04|1181.81
#2018-12-05|1170.96
#2018-12-06|1153.33
#2018-12-07|1160.51
#2018-12-10|1141.15
#2018-12-11|1140.62
#2018-12-12|1151.41
#2018-12-13|1152.09
#2018-12-14|1146.03
#2018-12-17|1145.70
#2018-12-18|1136.12
#2018-12-19|1146.77
#2018-12-20|1138.83
#2018-12-21|1130.54
#2018-12-24|1126.38
#2018-12-25|1116.39
#2018-12-26|1112.71
#2018-12-27|1125.10
#2018-12-28|1143.64
#2018-12-31|1143.59
#2019-01-01|1143.19
#2019-01-02|1122.43
#2019-01-03|1119.44
#2019-01-04|1128.27
#2019-01-07|1150.15
#2019-01-08|1156.29
#2019-01-09|1164.75
#2019-01-10|1164.65
#2019-01-11|1164.73
#2019-01-14|1156.34
#2019-01-15|1159.35
#2019-01-16|1152.72
#2019-01-17|1152.23
#2019-01-18|1158.98
#2019-01-21|1163.60
#2019-01-22|1163.38
#2019-01-23|1153.43
#2019-01-24|1147.32
#2019-01-25|1160.75
#2019-01-28|1156.03
#2019-01-29|1154.35
#2019-01-30|1161.80
#2019-01-31|1169.26
#2019-02-01|1168.21
#2019-02-04|1167.75
#2019-02-05|1174.31
#2019-02-06|1174.02
#2019-02-07|1169.37
#2019-02-08|1158.31
#2019-02-11|1141.10
#2019-02-12|1146.82
#2019-02-13|1152.51
#2019-02-14|1147.61
#2019-02-15|1147.55
#2019-02-18|1152.47
#2019-02-19|1157.11
#2019-02-20|1169.96
#2019-02-21|1169.62
#2019-02-22|1175.07
#2019-02-25|1187.57
#2019-02-26|1184.71
#2019-02-27|1186.48
#2019-02-28|1181.14
#2019-03-01|1175.30
#2019-03-04|1169.69
#2019-03-05|1172.90
#2019-03-06|1175.94
#2019-03-07|1176.72
#2019-03-08|1166.93
#2019-03-11|1170.25
#2019-03-12|1176.37
#2019-03-13|1180.07
#2019-03-14|1178.49
#2019-03-15|1183.09
#2019-03-18|1193.62
#2019-03-19|1196.28
#2019-03-20|1193.64
#2019-03-21|1197.52
#2019-03-22|1195.39
#2019-03-25|1185.08
#2019-03-26|1191.59
#2019-03-27|1190.03
#2019-03-28|1192.68
#2019-03-29|1203.96
#2019-04-01|1201.55
#2019-04-02|1200.70
#2019-04-03|1205.75
#2019-04-04|1207.59
#2019-04-05|1210.62
#2019-04-08|1210.69
#2019-04-09|1214.78
#2019-04-10|1215.09
#2019-04-11|1210.94
#2019-04-12|1204.09
#2019-04-15|1201.81
#2019-04-16|1207.95
#2019-04-17|1213.86
#2019-04-18|1203.66
#2019-04-19|1206.06
#2019-04-22|1203.31
#2019-04-23|1206.98
#2019-04-24|1199.60
#2019-04-25|1198.67
#2019-04-26|1202.63
#2019-04-29|1202.26
#2019-04-30|1201.13
#2019-05-01|1201.49
#2019-05-02|1196.99
#2019-05-03|1197.19
#2019-05-06|1184.70
#2019-05-07|1179.74
#2019-05-08|1173.93
#2019-05-09|1154.57
#2019-05-10|1163.60
#2019-05-13|1149.46
#2019-05-14|1146.65
#2019-05-15|1149.06
#2019-05-16|1144.92
#2019-05-17|1135.09
#2019-05-20|1149.80
#2019-05-21|1151.92
#2019-05-22|1131.88
#2019-05-23|1114.50
#2019-05-24|1118.36
#2019-05-27|1124.36
#2019-05-28|1129.47
#2019-05-29|1122.14
#2019-05-30|1129.49
#2019-05-31|1131.43
#2019-06-03|1131.52
#2019-06-04|1129.47
#2019-06-05|1132.98
#2019-06-06|1127.71
#2019-06-07|1133.70
#2019-06-10|1138.70
#2019-06-11|1144.77
#2019-06-12|1140.20
#2019-06-13|1136.75
#2019-06-14|1133.55
#2019-06-17|1132.11
#2019-06-18|1140.42
#2019-06-19|1144.59
#2019-06-20|1151.37
#2019-06-21|1152.67
#2019-06-24|1157.65
#2019-06-25|1151.65
#2019-06-26|1147.36
#2019-06-27|1151.69
#2019-06-28|1147.83
#2019-07-01|1153.99
#2019-07-02|1138.39
#2019-07-03|1134.12
#2019-07-04|1139.50
#2019-07-05|1134.04
#2019-07-08|1123.29
#2019-07-09|1109.81
#2019-07-10|1114.44
#2019-07-11|1112.49
#2019-07-12|1113.29
#2019-07-15|1119.60
#2019-07-16|1119.46
#2019-07-17|1112.06
#2019-07-18|1108.48
#2019-07-19|1108.78
#2019-07-22|1111.83
#2019-07-23|1110.74
#2019-07-24|1100.88
#2019-07-25|1093.88
#2019-07-26|1089.03
#2019-07-29|1088.76
#2019-07-30|1086.13
#2019-07-31|1082.54
#2019-08-01|1067.88
#2019-08-02|1042.76
#2019-08-05|1020.26
#2019-08-06|1020.56
#2019-08-07|1015.83
#2019-08-08|1020.12
#2019-08-09|1019.02
#2019-08-12|1009.85
#2019-08-13| 997.58
#2019-08-14| 996.35
#2019-08-15| 985.05
#2019-08-16| 991.54
#2019-08-19| 995.05
#2019-08-20| 994.96
#2019-08-21| 998.06
#2019-08-22| 988.77
#2019-08-23| 992.07
#2019-08-26| 973.80
#2019-08-27| 975.24
#2019-08-28| 981.52
#2019-08-29| 989.02
#2019-08-30|1008.38
#2019-09-02|1002.33
#2019-09-03| 987.07
#2019-09-04|1002.51
#2019-09-05|1017.23
#2019-09-06|1016.13
#2019-09-09|1020.48
#2019-09-10|1024.37
#2019-09-11|1033.79
#2019-09-12|1041.65
#2019-09-13|1045.07
#2019-09-16|1061.44
#2019-09-17|1052.94
#2019-09-18|1046.30
#2019-09-19|1039.65
#2019-09-20|1049.69
#2019-09-23|1046.59
#2019-09-24|1040.10
#2019-09-25|1032.22
#2019-09-26|1033.13
#2019-09-27|1026.88
#2019-09-30|1022.68
#2019-10-01|1023.49
#2019-10-02|1016.25
#2019-10-03|1008.93
#2019-10-04|1010.39
#2019-10-07|1016.91
#2019-10-08|1019.55
#2019-10-09|1011.36
#2019-10-10|1017.46
#2019-10-11|1027.48
#2019-10-14|1034.08
#2019-10-15|1038.34
#2019-10-16|1039.23
#2019-10-17|1043.29
#2019-10-18|1042.57
#2019-10-21|1042.69
#2019-10-22|1045.72
#2019-10-23|1038.45
#2019-10-24|1047.18
#2019-10-25|1040.14
#2019-10-28|1051.17
#2019-10-29|1052.77
#2019-10-30|1051.06
#2019-10-31|1047.92
#2019-11-01|1050.46
#2019-11-04|1069.29
#2019-11-05|1077.63
#2019-11-06|1072.44
#2019-11-07|1077.17
#2019-11-08|1068.13
#2019-11-11|1055.08
#2019-11-12|1053.38
#2019-11-13|1040.40
#2019-11-14|1036.08
#2019-11-15|1035.95
#2019-11-18|1039.69
#2019-11-19|1043.39
#2019-11-20|1037.70
#2019-11-21|1030.24
#2019-11-22|1036.44
#2019-11-25|1040.98
#2019-11-26|1043.59
#2019-11-27|1049.64
#2019-11-28|1045.52
#2019-11-29|1036.56
#2019-12-02|1035.10
#2019-12-03|1031.71
#2019-12-04|1034.12
#2019-12-05|1031.17
#2019-12-06|1033.33
#2019-12-09|1033.56
#2019-12-10|1033.23
#2019-12-11|1036.65
#2019-12-12|1047.46
#2019-12-13|1057.43
#2019-12-16|1059.02
#2019-12-17|1079.08
#2019-12-18|1093.46
#2019-12-19|1087.13
#2019-12-20|1090.11
#2019-12-23|1092.35
#2019-12-24|1089.70
#2019-12-25|1089.02
#2019-12-26|1089.63
#2019-12-27|1098.16
#2019-12-30|1096.71
#2019-12-31|1092.79
#2020-01-01|1093.83
#2020-01-02|1098.36
#2020-01-03|1106.58
#2020-01-06|1101.62
#2020-01-07|1099.86
#2020-01-08|1087.50
#2020-01-09|1094.63
#2020-01-10|1098.30
#2020-01-13|1102.24
#2020-01-14|1100.26
#2020-01-15|1093.32
#2020-01-16|1092.27
#2020-01-17|1094.77
#2020-01-20|1090.99
#2020-01-21|1079.76
#2020-01-22|1078.63
#2020-01-23|1074.51
#2020-01-24|1073.84
#2020-01-27|1062.61
#2020-01-28|1060.46
#2020-01-29|1062.00
#2020-01-30|1020.41
#2020-01-31|1014.67
#2020-02-03|1008.12
#2020-02-04|1030.01
#2020-02-05|1030.24
#2020-02-06|1041.22
#2020-02-07|1028.63
#2020-02-10|1026.22
#2020-02-11|1035.07
#2020-02-12|1043.12
#2020-02-13|1041.35
#2020-02-14|1041.25
#2020-02-17|1037.55
#2020-02-18|1028.85
#2020-02-19|1035.82
#2020-02-20|1026.08
#2020-02-21|1017.88
#2020-02-24| 993.29
#2020-02-25| 991.45
#2020-02-26| 972.62
#2020-02-27| 965.25
#2020-02-28| 945.81
#2020-03-02| 949.85
#2020-03-03| 963.17
#2020-03-04| 970.36
#2020-03-05| 970.07
#2020-03-06| 948.06
#2020-03-09| 876.29
#2020-03-10| 875.71
#2020-03-11| 868.51
#2020-03-12| 807.48
#2020-03-13| 786.58
#2020-03-16| 748.92
#2020-03-17| 729.54
#2020-03-18| 688.42
#2020-03-19| 653.36
#2020-03-20| 687.19
#2020-03-23| 645.20
#2020-03-24| 675.39
#2020-03-25| 711.95
#2020-03-26| 723.47
#2020-03-27| 725.40
#2020-03-30| 720.34
#2020-03-31| 732.37
#2020-04-01| 717.70
#2020-04-02| 724.64
#2020-04-03| 719.30
#2020-04-06| 736.82
#2020-04-07| 766.66
#2020-04-08| 773.52
#2020-04-09| 782.27
#2020-04-10| 787.40
#2020-04-13| 783.42
#2020-04-14| 801.00
#2020-04-15| 808.91
#2020-04-16| 797.14
#2020-04-17| 807.87
#2020-04-20| 804.16
#2020-04-21| 782.55
#2020-04-22| 789.83
#2020-04-23| 799.33
#2020-04-24| 789.30
#2020-04-27| 809.73
#2020-04-28| 820.26
#2020-04-29| 836.41
#2020-04-30| 869.27
#2020-05-01| 866.76
#2020-05-04| 836.62
#2020-05-05| 840.46
#2020-05-06| 837.84
#2020-05-07| 833.91
#2020-05-08| 844.93
#2020-05-11| 854.43
#2020-05-12| 845.38
#2020-05-13| 845.80
#2020-05-14| 832.84
#2020-05-15| 837.13
#2020-05-18| 845.60
#2020-05-19| 856.04
#2020-05-20| 860.52
#2020-05-21| 866.82
#2020-05-22| 847.27
#2020-05-25| 847.77
#2020-05-26| 864.64
#2020-05-27| 865.74
#2020-05-28| 864.09
#2020-05-29| 864.81
#2020-06-01| 881.65
#2020-06-02| 897.56
#2020-06-03| 914.83
#2020-06-04| 918.07
#2020-06-05| 938.63
#2020-06-08| 955.23
#2020-06-09| 952.73
#2020-06-10| 946.10
#2020-06-11| 921.63
#2020-06-12| 913.78
#2020-06-15| 897.74
#2020-06-16| 913.53
#2020-06-17| 915.11
#2020-06-18| 913.15
#2020-06-19| 911.40
#2020-06-22| 915.56
#2020-06-23| 924.47
#2020-06-24| 917.20
#2020-06-25| 914.90
#2020-06-26| 911.19
#2020-06-29| 905.66
#2020-06-30| 908.98
#2020-07-01| 915.44
#2020-07-02| 925.37
#2020-07-03| 931.70
#2020-07-06| 945.88
#2020-07-07| 937.32
#2020-07-08| 935.39
#2020-07-09| 932.92
#2020-07-10| 918.77
#2020-07-13| 926.33
#2020-07-14| 922.87
#2020-07-15| 924.84
#2020-07-16| 926.02
#2020-07-17| 924.27
#2020-07-20| 926.89
#2020-07-21| 931.88
#2020-07-22| 930.08
#2020-07-23| 926.08
#2020-07-24| 916.10
#2020-07-27| 906.94
#2020-07-28| 900.09
#2020-07-29| 907.21
#2020-07-30| 903.05
#2020-07-31| 904.34
#2020-08-03| 895.43
#2020-08-04| 902.53
#2020-08-05| 912.85
#2020-08-06| 917.86
#2020-08-07| 918.43
#2020-08-10| 932.84
#2020-08-11| 934.63
#2020-08-12| 932.04
#2020-08-13| 938.60
#2020-08-14| 934.94
#2020-08-17| 943.04
#2020-08-18| 944.00
#2020-08-19| 940.78
#2020-08-20| 924.19
#2020-08-21| 932.29
#2020-08-24| 934.40
#2020-08-25| 934.81
#2020-08-26| 935.97
#2020-08-27| 930.01
#2020-08-28| 934.41
#2020-08-31| 922.25
#2020-09-01| 927.68
#2020-09-02| 928.66
#2020-09-03| 929.52
#2020-09-04| 929.08
#2020-09-07| 937.84
#2020-09-08| 935.07
#2020-09-09| 935.46
#2020-09-10| 934.11
#2020-09-11| 931.15
#2020-09-14| 934.03
#2020-09-15| 939.80
#2020-09-16| 942.73
#2020-09-17| 942.27
#2020-09-18| 954.23
#2020-09-21| 945.91
#2020-09-22| 929.65
#2020-09-23| 916.32
#2020-09-24| 893.05
#2020-09-25| 898.49
#2020-09-28| 913.89
#2020-09-29| 912.99
#2020-09-30| 917.40
#2020-10-01| 920.98
#2020-10-02| 921.27
#2020-10-05| 932.74
#2020-10-06| 951.92
#2020-10-07| 951.13
#2020-10-08| 957.57
#2020-10-09| 953.39
#2020-10-12| 962.86
#2020-10-13| 957.83
#2020-10-14| 956.77
#2020-10-15| 949.17
#2020-10-16| 944.32
#2020-10-19| 947.80
#2020-10-20| 949.21
#2020-10-21| 950.95
#2020-10-22| 956.88
#2020-10-23| 955.83
#2020-10-26| 955.43
#2020-10-27| 964.14
#2020-10-28| 958.16
#2020-10-29| 958.29
#2020-10-30| 951.62
#2020-11-02| 954.61
#2020-11-03| 963.66
#2020-11-04| 960.15
#2020-11-05| 986.14
#2020-11-06| 992.08
#2020-11-09|1001.55
#2020-11-10|1013.71
#2020-11-11|1031.73
#2020-11-12|1024.74
#2020-11-13|1028.28
#2020-11-16|1035.65
#2020-11-17|1039.51
#2020-11-18|1051.83
#2020-11-19|1055.70
#2020-11-20|1060.35
#2020-11-23|1076.74
#2020-11-24|1072.70
#2020-11-25|1074.40
#2020-11-26|1080.34
#2020-11-27|1076.06
#2020-11-30|1065.09
#2020-12-01|1079.84
#2020-12-02|1078.00
#2020-12-03|1094.28
#2020-12-04|1108.15
#2020-12-07|1111.92
#2020-12-08|1111.46
#2020-12-09|1112.18
#2020-12-10|1111.17
#2020-12-11|1111.42
#2020-12-14|1107.88
#2020-12-15|1107.99
#2020-12-16|1121.56
#2020-12-17|1124.38
#2020-12-18|1129.20
#2020-12-21|1128.50
#2020-12-22|1130.75
#2020-12-23|1134.31
#2020-12-24|1146.29
#2020-12-25|1152.63
#2020-12-28|1162.79
#2020-12-29|1170.20
#2020-12-30|1188.72
#2020-12-31|1188.64
#2021-01-01|1189.82
#2021-01-04|1203.77
#2021-01-05|1202.98
#2021-01-06|1205.52
#2021-01-07|1222.34
#2021-01-08|1230.09
#2021-01-11|1231.13
#2021-01-12|1225.61
#2021-01-13|1230.97
#2021-01-14|1226.08
#2021-01-15|1201.22
#2021-01-18|1198.57
#2021-01-19|1207.60
#2021-01-20|1194.13
#2021-01-21|1194.76
#2021-01-22|1184.44
#2021-01-25|1199.70
#2021-01-26|1191.72
#2021-01-27|1175.31
#2021-01-28|1159.65
#2021-01-29|1136.87
#2021-02-01|1155.29
#2021-02-02|1184.70
#2021-02-03|1187.70
#2021-02-04|1186.19
#2021-02-05|1181.67
#2021-02-08|1193.25
#2021-02-09|1200.05
#2021-02-10|1199.14
#2021-02-11|1198.23
#2021-02-12|1201.69
#2021-02-15|1203.98
#2021-02-16|1216.57
#2021-02-17|1231.73
#2021-02-18|1232.11
#2021-02-19|1233.43
#2021-02-22|1233.91
#2021-02-23|1256.27
#2021-02-24|1248.24
#2021-02-25|1268.52
#2021-02-26|1238.56
#2021-03-01|1256.54
#2021-03-02|1257.60
#2021-03-03|1283.29
#2021-03-04|1264.97
#2021-03-05|1257.41
#2021-03-08|1256.31
#2021-03-09|1253.01
#2021-03-10|1267.84
#2021-03-11|1291.30
#2021-03-12|1294.01
#2021-03-15|1291.02
#2021-03-16|1290.09
#2021-03-17|1283.19
#2021-03-18|1284.44
#2021-03-19|1266.86
#2021-03-22|1271.86
#2021-03-23|1264.03
#2021-03-24|1253.78
#2021-03-25|1248.79
#2021-03-26|1265.63
#2021-03-29|1276.06
#2021-03-30|1288.24
#2021-03-31|1292.85
#2021-04-01|1308.35
#2021-04-02|1306.56
#2021-04-05|1302.17
#2021-04-06|1313.96
#2021-04-07|1319.38
#2021-04-08|1329.21
#2021-04-09|1336.46
#2021-04-12|1335.10
#2021-04-13|1338.07
#2021-04-14|1345.69
#2021-04-15|1370.03
#2021-04-16|1393.17
#2021-04-19|1414.68
#2021-04-20|1402.65
#2021-04-21|1398.85
#2021-04-22|1390.41
#2021-04-23|1392.71
#2021-04-26|1415.65
#2021-04-27|1430.05
#2021-04-28|1434.91
#2021-04-29|1437.81
#2021-04-30|1428.90
#2021-05-03|1421.86
#2021-05-04|1405.38
#2021-05-05|1422.50
#2021-05-06|1431.37
#2021-05-07|1426.67
#2021-05-10|1446.40
#2021-05-11|1418.11
#2021-05-12|1376.21
#2021-05-13|1349.29
#2021-05-14|1360.71
#2021-05-17|1334.66
#2021-05-18|1361.29
#2021-05-19|1356.55
#2021-05-20|1348.55
#2021-05-21|1363.25
#2021-05-24|1366.16
#2021-05-25|1375.90
#2021-05-26|1380.81
#2021-05-27|1384.34
#2021-05-28|1389.50
#2021-05-31|1401.08
#2021-06-01|1416.60
#2021-06-02|1440.24
#2021-06-03|1441.43
#2021-06-04|1434.83
#2021-06-07|1437.62
#2021-06-08|1425.63
#2021-06-09|1420.85
#2021-06-10|1432.19
#2021-06-11|1428.40
#2021-06-14|1426.12
#2021-06-15|1417.90
#2021-06-16|1414.24
#2021-06-17|1391.43
#2021-06-18|1363.43
#2021-06-21|1347.63
#2021-06-22|1364.46
#2021-06-23|1379.77
#2021-06-24|1392.72
#2021-06-25|1397.52
#2021-06-28|1398.48
#2021-06-29|1396.20
#2021-06-30|1394.56
#2021-07-01|1404.44
#2021-07-02|1399.78
#2021-07-05|1423.65
#2021-07-06|1410.98
#2021-07-07|1405.67
#2021-07-08|1394.62
#2021-07-09|1402.48
#2021-07-12|1409.43
#2021-07-13|1413.34
#2021-07-14|1415.06
#2021-07-15|1424.41
#2021-07-16|1421.41
#2021-07-19|1403.74
#2021-07-20|1389.48
#2021-07-21|1391.53
#2021-07-22|1412.39
#2021-07-23|1405.98
#2021-07-26|1396.92
#2021-07-27|1378.28
#2021-07-28|1388.55
#2021-07-29|1413.85
#2021-07-30|1410.84
#2021-08-02|1433.13
#2021-08-03|1427.01
#2021-08-04|1437.04
#2021-08-05|1429.10
#2021-08-06|1427.74
#2021-08-09|1424.70
#2021-08-10|1421.88
#2021-08-11|1418.47
#2021-08-12|1423.11
#2021-08-13|1415.45
#2021-08-16|1400.03
#2021-08-17|1383.41
#2021-08-18|1396.02
#2021-08-19|1362.99
#2021-08-20|1347.76
#2021-08-23|1377.90
#2021-08-24|1403.45
#2021-08-25|1418.60
#2021-08-26|1415.29
#2021-08-27|1431.29
#2021-08-30|1458.24
#2021-08-31|1484.19
#2021-09-01|1468.69
#2021-09-02|1471.56
#2021-09-03|1476.48
#2021-09-06|1464.20
#2021-09-07|1466.80
#2021-09-08|1450.01
#2021-09-09|1456.98
#2021-09-10|1467.57
#2021-09-13|1483.30
#2021-09-14|1482.68
#2021-09-15|1493.35
#2021-09-16|1486.80
#2021-09-17|1467.34
#2021-09-20|1436.22
#2021-09-21|1452.80
#2021-09-22|1446.91
#2021-09-23|1465.45
#2021-09-24|1458.29
#2021-09-27|1464.93
#2021-09-28|1475.11
#2021-09-29|1465.28
#2021-09-30|1474.36
#2021-10-01|1452.35
#2021-10-04|1452.90
#2021-10-05|1470.33
#2021-10-06|1461.97
#2021-10-07|1471.92
#2021-10-08|1460.99
#2021-10-11|1454.94
#2021-10-12|1437.61
#2021-10-13|1438.65
#2021-10-14|1434.86
#2021-10-15|1450.57
#2021-10-18|1462.59
#2021-10-19|1460.68
#2021-10-20|1459.61
#2021-10-21|1440.87
#2021-10-22|1428.01
#2021-10-25|1435.08
#2021-10-26|1445.77
#2021-10-27|1435.94
#2021-10-28|1416.92
#2021-10-29|1415.21
#2021-11-01|1409.48
#2021-11-02|1413.33
#2021-11-03|1417.32
#2021-11-04|1437.35
#2021-11-05|1427.50
#2021-11-08|1444.17
#2021-11-09|1454.62
#2021-11-10|1440.88
#2021-11-11|1448.42
#2021-11-12|1452.74
#2021-11-15|1451.19
#2021-11-16|1443.66
#2021-11-17|1436.92
#2021-11-18|1431.69
#2021-11-19|1425.99
#2021-11-22|1433.52
#2021-11-23|1433.11
#2021-11-24|1435.92
#2021-11-25|1436.90
#2021-11-26|1403.19
#2021-11-29|1396.85
#2021-11-30|1385.18
#2021-12-01|1400.29
#2021-12-02|1398.98
#2021-12-03|1396.01
#2021-12-06|1396.65
#2021-12-07|1413.49
#2021-12-08|1417.95
#2021-12-09|1415.28
#2021-12-10|1410.93
#2021-12-13|1401.72
#2021-12-14|1384.66
#2021-12-15|1384.73
#2021-12-16|1394.79
#2021-12-17|1396.96
#2021-12-20|1356.58
#2021-12-21|1382.51
#2021-12-22|1388.91
#2021-12-23|1404.88
#2021-12-24|1410.37
#2021-12-27|1415.36
#2021-12-28|1426.36
#2021-12-29|1427.61
#2021-12-30|1425.58
#2021-12-31|1430.53
#2022-01-03|1440.30
#2022-01-04|1437.43
#2022-01-05|1437.51
#2022-01-06|1435.03
#2022-01-07|1438.29
#2022-01-10|1447.52
#2022-01-11|1455.71
#2022-01-12|1489.50
#2022-01-13|1492.70
#2022-01-14|1482.05
#2022-01-17|1478.29
#2022-01-18|1477.55
#2022-01-19|1481.91
#2022-01-20|1480.95
#2022-01-21|1464.47
#2022-01-24|1437.57
#2022-01-25|1431.20
#2022-01-26|1446.16
#2022-01-27|1430.58
#2022-01-28|1425.72
#2022-01-31|1435.56
#2022-02-01|1450.53
#2022-02-02|1448.53
#2022-02-03|1439.20
#2022-02-04|1444.09
#2022-02-07|1462.73
#2022-02-08|1463.86
#2022-02-09|1477.26
#2022-02-10|1489.03
#2022-02-11|1480.71
#2022-02-14|1465.69
#2022-02-15|1465.74
#2022-02-16|1482.44
#2022-02-17|1482.77
#2022-02-18|1470.75
#2022-02-21|1462.31
#2022-02-22|1449.71
#2022-02-23|1455.73
#2022-02-24|1417.43
#2022-02-25|1436.42
#2022-02-28|1447.16
#2022-03-01|1465.16
#2022-03-02|1479.38
#2022-03-03|1494.55
#2022-03-04|1475.06
#2022-03-07|1435.88
#2022-03-08|1413.87
#2022-03-09|1431.00
#2022-03-10|1461.94
#2022-03-11|1458.92
#2022-03-14|1441.59
#2022-03-15|1419.60
#2022-03-16|1447.78
#2022-03-17|1483.40
#2022-03-18|1494.93
#2022-03-21|1501.87
#2022-03-22|1504.99
#2022-03-23|1511.77
#2022-03-24|1526.93
#2022-03-25|1516.46
#2022-03-28|1506.08
#2022-03-29|1501.81
#2022-03-30|1526.67
#2022-03-31|1517.89
#2022-04-01|1526.40
#2022-04-04|1535.71
#2022-04-05|1535.34
#2022-04-06|1536.87
#2022-04-07|1512.36
#2022-04-08|1528.12
#2022-04-11|1500.17
#2022-04-12|1489.20
#2022-04-13|1497.69
#2022-04-14|1493.69
#2022-04-15|1486.17
#2022-04-18|1476.18
#2022-04-19|1476.58
#2022-04-20|1485.27
#2022-04-21|1476.66
#2022-04-22|1460.40
#2022-04-25|1414.68
#2022-04-26|1415.39
#2022-04-27|1404.48
#2022-04-28|1427.00
#2022-04-29|1439.94
#2022-05-02|1436.78
#2022-05-03|1437.10
#2022-05-04|1443.04
#2022-05-05|1442.55
#2022-05-06|1414.42
#2022-05-09|1374.42
#2022-05-10|1370.92
#2022-05-11|1375.00
#2022-05-12|1338.89
#2022-05-13|1372.16
#2022-05-16|1376.22
#2022-05-17|1411.12
#2022-05-18|1421.98
#2022-05-19|1414.35
#2022-05-20|1431.36
#2022-05-23|1451.56
#2022-05-24|1438.70
#2022-05-25|1437.21
#2022-05-26|1455.99
#2022-05-27|1484.47
#2022-05-30|1511.07
#2022-05-31|1510.65
#2022-06-01|1487.98
#2022-06-02|1504.79
#2022-06-03|1496.87
#2022-06-06|1506.66
#2022-06-07|1487.03
#2022-06-08|1478.33
#2022-06-09|1473.21
#2022-06-10|1463.29
#2022-06-13|1424.33
#2022-06-14|1424.98
#2022-06-15|1426.70
#2022-06-16|1398.95
#2022-06-17|1374.64
#2022-06-20|1371.03
#2022-06-21|1393.07
#2022-06-22|1365.11
#2022-06-23|1360.16
#2022-06-24|1379.80
#2022-06-27|1388.73
#2022-06-28|1381.55
#2022-06-29|1365.61
#2022-06-30|1336.40
#2022-07-01|1326.01
#2022-07-04|1335.15
#2022-07-05|1313.71
#2022-07-06|1276.65
#2022-07-07|1299.07
#2022-07-08|1301.36
#2022-07-11|1280.30
#2022-07-12|1246.16
#2022-07-13|1256.57
#2022-07-14|1240.64
#2022-07-15|1246.70
#2022-07-18|1261.54
#2022-07-19|1275.48
#2022-07-20|1278.44
#2022-07-21|1293.23
#2022-07-22|1300.10
#2022-07-25|1308.37
#2022-07-26|1301.58
#2022-07-27|1307.94
#2022-07-28|1316.96
#2022-07-29|1332.07
#2022-08-01|1341.27
#2022-08-02|1326.74
#2022-08-03|1312.72
#2022-08-04|1312.32
#2022-08-05|1324.26
#2022-08-08|1329.16
#2022-08-09|1335.49
#2022-08-10|1351.77
#2022-08-11|1365.91
#2022-08-12|1384.93
#2022-08-15|1388.81
#2022-08-16|1384.91
#2022-08-17|1383.01
#2022-08-18|1358.20
#2022-08-19|1338.95
#2022-08-22|1340.00
#2022-08-23|1347.75
#2022-08-24|1361.50
#2022-08-25|1376.28
#2022-08-26|1375.39
#2022-08-29|1365.82
#2022-08-30|1363.37
#2022-08-31|1351.84
#2022-09-01|1329.72
#2022-09-02|1335.90
#2022-09-05|1344.56
#2022-09-06|1337.10
#2022-09-07|1327.00
#2022-09-08|1350.06
#2022-09-09|1366.85
#2022-09-12|1367.38
#2022-09-13|1364.32
#2022-09-14|1360.66
#2022-09-15|1345.90
#2022-09-16|1323.34
#2022-09-19|1312.71
#2022-09-20|1316.59
#2022-09-21|1309.43
#2022-09-22|1288.67
#2022-09-23|1261.39
#2022-09-26|1236.81
#2022-09-27|1244.00
#2022-09-28|1216.19
#2022-09-29|1210.90
#2022-09-30|1230.93
#2022-10-03|1230.05
#2022-10-04|1260.79
#2022-10-05|1260.91
#2022-10-06|1256.82
#2022-10-07|1245.38
#2022-10-10|1235.68
#2022-10-11|1218.88
#2022-10-12|1209.73
#2022-10-13|1201.89
#2022-10-14|1204.67
#2022-10-17|1221.33
#2022-10-18|1238.77
#2022-10-19|1234.09
#2022-10-20|1232.61
#2022-10-21|1233.95
#2022-10-24|1227.20
#2022-10-25|1234.91
#2022-10-26|1247.29
#2022-10-27|1254.14
#2022-10-28|1240.06
#2022-10-31|1237.36
#2022-11-01|1242.70
#2022-11-02|1245.27
#2022-11-03|1242.27
#2022-11-04|1267.83
#2022-11-07|1289.56
#2022-11-08|1308.11
#2022-11-09|1312.62
#2022-11-10|1315.07
#2022-11-11|1355.68
#2022-11-14|1362.89
#2022-11-15|1369.11
#2022-11-16|1355.55
#2022-11-17|1326.78
#2022-11-18|1317.13
#2022-11-21|1323.90
#2022-11-22|1339.13
#2022-11-23|1347.04
#2022-11-24|1359.51
#2022-11-25|1340.85
#2022-11-28|1334.16
#2022-11-29|1351.20
#2022-11-30|1376.60
#2022-12-01|1376.50
#2022-12-02|1370.31
#2022-12-05|1367.44
#2022-12-06|1346.37
#2022-12-07|1337.95
#2022-12-08|1333.32
#2022-12-09|1336.66
#2022-12-12|1330.17
#2022-12-13|1328.02
#2022-12-14|1330.91
#2022-12-15|1311.58
#2022-12-16|1298.74
#2022-12-19|1298.72
#2022-12-20|1286.91
#2022-12-21|1287.91
#2022-12-22|1285.16
#2022-12-23|1275.37
#2022-12-26|1282.64
#2022-12-27|1278.78
#2022-12-28|1280.09
#2022-12-29|1279.96
#2022-12-30|1281.71
#2023-01-02|1281.91
#2023-01-03|1278.20
#2023-01-04|1272.49
#2023-01-05|1279.39
#2023-01-06|1289.09
#2023-01-09|1319.09
#2023-01-10|1318.92
#2023-01-11|1321.94
#2023-01-12|1330.16
#2023-01-13|1335.82
#2023-01-16|1341.06
#2023-01-17|1343.07
#2023-01-18|1354.08
#2023-01-19|1341.26
#2023-01-20|1349.24
#2023-01-23|1358.02
#2023-01-24|1362.93
#2023-01-25|1358.04
#2023-01-26|1362.04
#2023-01-27|1365.02
#2023-01-30|1375.18
#2023-01-31|1370.01
#2023-02-01|1378.89
#2023-02-02|1379.02
#2023-02-03|1374.66
#2023-02-06|1351.38
#2023-02-07|1339.54
#2023-02-08|1345.04
#2023-02-09|1343.19
#2023-02-10|1334.64
#2023-02-13|1335.70
#2023-02-14|1338.60
#2023-02-15|1330.69
#2023-02-16|1345.02
#2023-02-17|1323.21
#2023-02-20|1330.04
#2023-02-21|1317.28
#2023-02-22|1300.76
#2023-02-23|1310.20
#2023-02-24|1291.55
#2023-02-27|1293.39
#2023-02-28|1293.79
#2023-03-01|1293.67
#2023-03-02|1289.22
#2023-03-03|1302.35
#2023-03-06|1305.79
#2023-03-07|1297.93
#2023-03-08|1290.89
#2023-03-09|1271.79
#2023-03-10|1257.03
#2023-03-13|1253.93
#2023-03-14|1238.37
#2023-03-15|1223.34
#2023-03-16|1215.57
#2023-03-17|1233.83
#2023-03-20|1231.33
#2023-03-21|1240.44
#2023-03-22|1249.26
#2023-03-23|1259.93
#2023-03-24|1250.83
#2023-03-27|1252.77
#2023-03-28|1257.83
#2023-03-29|1264.50
#2023-03-30|1257.78
#2023-03-31|1254.81
#2023-04-03|1258.49
#2023-04-04|1246.65
#2023-04-05|1243.10
#2023-04-06|1241.48
#2023-04-07|1246.33
#2023-04-10|1251.03
#2023-04-11|1261.89
#2023-04-12|1262.98
#2023-04-13|1262.89
#2023-04-14|1269.06
#2023-04-17|1274.96
#2023-04-18|1274.00
#2023-04-19|1260.29
#2023-04-20|1253.09
#2023-04-21|1229.84
#2023-04-24|1229.07
#2023-04-25|1214.37
#2023-04-26|1218.44
#2023-04-27|1226.36
#2023-04-28|1232.57
#2023-05-01|1231.58
#2023-05-02|1223.17
#2023-05-03|1224.27
#2023-05-04|1223.29
#2023-05-05|1232.09
#2023-05-08|1241.83
#2023-05-09|1237.85
#2023-05-10|1237.97
#2023-05-11|1237.37
#2023-05-12|1233.31
#2023-05-15|1234.63
#2023-05-16|1241.85
#2023-05-17|1238.94
#2023-05-18|1237.70
#2023-05-19|1237.32
#2023-05-22|1239.78
#2023-05-23|1240.15
#2023-05-24|1233.35
#2023-05-25|1212.77
#2023-05-26|1214.18
#2023-05-29|1220.14
#2023-05-30|1211.24
#2023-05-31|1196.34
#2023-06-01|1203.43
#2023-06-02|1224.12
#2023-06-05|1232.16
#2023-06-06|1237.57
#2023-06-07|1244.25
#2023-06-08|1241.11
#2023-06-09|1245.63
#2023-06-12|1241.89
#2023-06-13|1249.51
#2023-06-14|1253.72
#2023-06-15|1255.03
#2023-06-16|1261.57
#2023-06-19|1255.11
#2023-06-20|1247.60
#2023-06-21|1240.15
#2023-06-22|1230.68
#2023-06-23|1220.18
#2023-06-26|1216.27
#2023-06-27|1217.40
#2023-06-28|1208.08
#2023-06-29|1210.03
#2023-06-30|1214.65
#2023-07-03|1226.12
#2023-07-04|1227.94
#2023-07-05|1223.60
#2023-07-06|1203.13
#2023-07-07|1206.28
#2023-07-10|1209.56
#2023-07-11|1219.83
#2023-07-12|1227.46
#2023-07-13|1230.74
#2023-07-14|1243.16
#2023-07-17|1236.67
#2023-07-18|1236.20
#2023-07-19|1236.92
#2023-07-20|1236.28
#2023-07-21|1222.41
#2023-07-24|1215.72
#2023-07-25|1225.30
#2023-07-26|1231.16
#2023-07-27|1234.00
#2023-07-28|1236.26
#2023-07-31|1236.50
#2023-08-01|1235.24
#2023-08-02|1216.18
#2023-08-03|1208.54
#2023-08-04|1219.22
#2023-08-07|1216.52
#2023-08-08|1203.69
#2023-08-09|1209.52
#2023-08-10|1200.35
#2023-08-11|1196.81
#2023-08-14|1170.89
#2023-08-15|1161.52
#2023-08-16|1151.49
#2023-08-17|1143.09
#2023-08-18|1135.23
#2023-08-21|1139.27
#2023-08-22|1137.34
#2023-08-23|1139.21
#2023-08-24|1142.80
#2023-08-25|1139.98
#2023-08-28|1143.02
#2023-08-29|1155.55
#2023-08-30|1157.04
#2023-08-31|1148.32
#2023-09-01|1160.27
#2023-09-04|1165.98
#2023-09-05|1165.61
#2023-09-06|1157.74
#2023-09-07|1155.45
#2023-09-08|1151.15
#2023-09-11|1154.48
#2023-09-12|1147.10
#2023-09-13|1152.32
#2023-09-14|1168.36
#2023-09-15|1174.17
#2023-09-18|1162.80
#2023-09-19|1161.53
#2023-09-20|1152.50
#2023-09-21|1140.55
#2023-09-22|1142.82
#2023-09-25|1140.46
#2023-09-26|1131.54
#2023-09-27|1122.86
#2023-09-28|1124.62
#2023-09-29|1134.17
#2023-10-02|1122.82
#2023-10-03|1106.67
#2023-10-04|1094.98
#2023-10-05|1101.44
#2023-10-06|1113.48
#2023-10-09|1113.00
#2023-10-10|1127.46
#2023-10-11|1142.26
#2023-10-12|1151.65
#2023-10-13|1145.33
#2023-10-16|1144.99
#2023-10-17|1146.07
#2023-10-18|1138.16
#2023-10-19|1116.93
#2023-10-20|1104.07
#2023-10-23|1095.92
#2023-10-24|1102.07
#2023-10-25|1093.97
#2023-10-26|1082.99
#2023-10-27|1093.66
#2023-10-30|1082.24
#2023-10-31|1080.05
#2023-11-01|1076.33
#2023-11-02|1087.60
#2023-11-03|1108.53
#2023-11-06|1116.49
#2023-11-07|1107.96
#2023-11-08|1104.55
#2023-11-09|1106.21
#2023-11-10|1090.11
#2023-11-13|1097.10
#2023-11-14|1108.25
#2023-11-15|1135.55
#2023-11-16|1131.05
#2023-11-17|1134.90
#2023-11-20|1140.35
#2023-11-21|1149.26
#2023-11-22|1136.70
#2023-11-23|1136.71
#2023-11-24|1133.00
#2023-11-27|1131.22
#2023-11-28|1142.27
#2023-11-29|1147.93
#2023-11-30|1143.69
#2023-12-01|1147.45
#2023-12-04|1142.61
#2023-12-05|1135.38
#2023-12-06|1133.45
#2023-12-07|1134.37
#2023-12-08|1129.51
#2023-12-11|1118.72
#2023-12-12|1119.24
#2023-12-13|1114.44
#2023-12-14|1143.78
#2023-12-15|1155.62
#2023-12-18|1149.58
#2023-12-19|1145.59
#2023-12-20|1146.22
#2023-12-21|1145.33
#2023-12-22|1145.00
#2023-12-25|1142.47
#2023-12-26|1153.76
#2023-12-27|1160.97
#2023-12-28|1175.64
#2023-12-29|1170.49
#2024-01-01|1173.26
#2024-01-02|1170.47
#2024-01-03|1155.69
#2024-01-04|1154.01
#2024-01-05|1149.21
#2024-01-08|1145.78
#2024-01-09|1137.97
#2024-01-10|1123.50
#2024-01-11|1121.55
#2024-01-12|1119.90
#2024-01-15|1117.31
#2024-01-16|1097.39
#2024-01-17|1069.82
#2024-01-18|1066.75
#2024-01-19|1068.71
#2024-01-22|1065.43
#2024-01-23|1061.40
#2024-01-24|1076.22
#2024-01-25|1073.91
#2024-01-26|1080.05
#2024-01-29|1084.83
#2024-01-30|1073.52
#2024-01-31|1065.33
#2024-02-01|1067.73
#2024-02-02|1063.20
#2024-02-05|1046.03
#2024-02-06|1056.38
#2024-02-07|1059.72
#2024-02-08|1053.70
#2024-02-09|1049.70
#2024-02-12|1052.25
#2024-02-13|1052.20
#2024-02-14|1053.36
#2024-02-15|1061.83
#2024-02-16|1078.25
#2024-02-19|1083.86
#2024-02-20|1078.59
#2024-02-21|1076.82
#2024-02-22|1080.12
#2024-02-23|1074.94
#2024-02-26|1075.64
#2024-02-27|1076.09
#2024-02-28|1067.99
#2024-02-29|1084.85
#2024-03-01|1083.45
#2024-03-04|1075.33
#2024-03-05|1058.90
#2024-03-06|1068.09
#2024-03-07|1072.31
#2024-03-08|1069.76
#2024-03-11|1076.27
#2024-03-12|1078.63
#2024-03-13|1067.77
#2024-03-14|1072.30
#2024-03-15|1069.99
#2024-03-18|1069.68
#2024-03-19|1059.07
#2024-03-20|1056.81
#2024-03-21|1071.86
#2024-03-22|1067.09
#2024-03-25|1065.64
#2024-03-26|1067.26
#2024-03-27|1065.70
#2024-03-28|1066.19
#2024-03-29|1067.70
#2024-04-01|1079.73
#2024-04-02|1079.18
#2024-04-03|1078.12
#2024-04-04|1080.49
#2024-04-05|1076.76
#2024-04-08|1089.50
#2024-04-09|1103.12
#2024-04-10|1104.29
#2024-04-11|1094.55
#2024-04-12|1084.86
#2024-04-15|1069.21
#2024-04-16|1046.35
#2024-04-17|1047.09
#2024-04-18|1047.79
#2024-04-19|1032.47
#2024-04-22|1043.50
#2024-04-23|1039.82
#2024-04-24|1038.89
#2024-04-25|1033.28
#2024-04-26|1045.03
#2024-04-29|1071.13
#2024-04-30|1066.29
#2024-05-01|1066.27
#2024-05-02|1068.82
#2024-05-03|1072.32
#2024-05-06|1076.82
#2024-05-07|1073.89
#2024-05-08|1065.88
#2024-05-09|1063.19
#2024-05-10|1075.08
#2024-05-13|1084.04
#2024-05-14|1084.01
#2024-05-15|1086.71
#2024-05-16|1104.31
#2024-05-17|1104.01
#2024-05-20|1108.19
#2024-05-21|1101.80
#2024-05-22|1093.45
#2024-05-23|1079.91
#2024-05-24|1079.02
#2024-05-27|1087.58
#2024-05-28|1089.55
#2024-05-29|1069.69
#2024-05-30|1058.45
#2024-05-31|1053.72
#2024-06-03|1053.01
#2024-06-04|1042.39
#2024-06-05|1045.46
#2024-06-06|1042.10
#2024-06-07|1048.59
#2024-06-10|1051.47
#2024-06-11|1042.63
#2024-06-12|1035.70
#2024-06-13|1036.00
#2024-06-14|1036.67
#2024-06-17|1030.77
#2024-06-18|1036.89
#2024-06-19|1040.46
#2024-06-20|1050.26
#2024-06-21|1050.57
#2024-06-24|1042.50
#2024-06-25|1040.61
#2024-06-26|1039.29
#2024-06-27|1028.09
#2024-06-28|1034.21
#2024-07-01|1034.04
#2024-07-02|1021.33
#2024-07-03|1034.90
#2024-07-04|1047.01
#2024-07-05|1042.92
#2024-07-08|1041.06
#2024-07-09|1032.62
#2024-07-10|1031.03
#2024-07-11|1040.37
#2024-07-12|1045.94
#2024-07-15|1037.15
#2024-07-16|1033.40
#2024-07-17|1039.44
#2024-07-18|1043.53
#2024-07-19|1027.76
#2024-07-22|1026.76
#2024-07-23|1023.63
#2024-07-24|1017.46
#2024-07-25|1013.76
#2024-07-26|1016.18
#2024-07-29|1015.86
#2024-07-30|1016.16
#2024-07-31|1026.48
#2024-08-01|1025.34
#2024-08-02|1002.23
#2024-08-05| 954.91
#2024-08-06| 962.34
#2024-08-07| 980.52
#2024-08-08| 978.03
#2024-08-09| 983.61
#2024-08-12| 975.77
#2024-08-13| 970.51
#2024-08-14| 979.59
#2024-08-15| 977.53
#2024-08-16| 986.10
#2024-08-19| 995.15
#2024-08-20| 991.50
#2024-08-21| 996.96
#2024-08-22|1008.06
#2024-08-23|1006.38
#2024-08-26|1016.41
#2024-08-27|1010.82
#2024-08-28|1008.52
#2024-08-29|1008.34
#2024-08-30|1011.46
#2024-09-02|1003.55
#2024-09-03| 993.42
#2024-09-04| 975.27
#2024-09-05| 975.16
#2024-09-06| 975.88
#2024-09-09| 966.23
#2024-09-10| 958.40
#2024-09-11| 968.48
#2024-09-12| 976.69
#2024-09-13| 994.61
#2024-09-16|1008.30
#2024-09-17|1008.85
#2024-09-18|1003.30
#2024-09-19|1016.65
#2024-09-20|1014.26
#2024-09-23|1011.93
#2024-09-24|1027.67
#2024-09-25|1031.46
#2024-09-26|1034.51
#2024-09-27|1064.60
#2024-09-30|1062.75
#2024-10-01|1056.93
#2024-10-02|1058.18
#2024-10-03|1045.11
#2024-10-04|1044.23
#2024-10-07|1037.25
#2024-10-08|1017.67
#2024-10-09|1006.81
#2024-10-10|1010.79
#2024-10-11|1002.90
#2024-10-14| 994.40
#2024-10-15| 984.02
#2024-10-16| 984.60
#2024-10-17| 984.35
#2024-10-18| 991.55
#2024-10-21| 980.75
#2024-10-22| 974.13
#2024-10-23| 965.17
#2024-10-24| 966.16
#2024-10-25| 968.66
#2024-10-28| 976.27
#2024-10-29| 965.98
#2024-10-30| 963.53
#2024-10-31| 963.36
#2024-11-01| 971.15
#2024-11-04| 969.92
#2024-11-05| 972.25
#2024-11-06| 966.72
#2024-11-07| 976.35
#2024-11-08| 963.44
#2024-11-11| 951.64
#2024-11-12| 932.35
#2024-11-13| 924.92
#2024-11-14| 914.56
#2024-11-15| 919.22
#2024-11-18| 929.71
#2024-11-19| 932.97
#2024-11-20| 928.46
#2024-11-21| 924.92
#2024-11-22| 925.68
#2024-11-25| 936.37
#2024-11-26| 936.04
#2024-11-27| 929.86
#2024-11-28| 928.81
#2024-11-29| 928.71
#2024-12-02| 934.51
#2024-12-03| 944.18
#2024-12-04| 945.91
#2024-12-05| 942.21
#2024-12-06| 942.09
#2024-12-09| 947.85
#2024-12-10| 946.52
#2024-12-11| 938.63
#2024-12-12| 930.66
#2024-12-13| 916.92
#2024-12-16| 910.47
#2024-12-17| 899.81
#2024-12-18| 899.52
#2024-12-19| 883.52
#2024-12-20| 869.48
#2024-12-23| 871.91
#2024-12-24| 876.18
#2024-12-25| 875.56
#2024-12-26| 870.97
#2024-12-27| 871.74
#2024-12-30| 861.64
#2024-12-31| 863.22
#2025-01-01| 862.13
#2025-01-02| 862.66
#2025-01-03| 860.49
#2025-01-06| 869.61
#2025-01-07| 869.31
#2025-01-08| 855.97
#2025-01-09| 852.83
#2025-01-10| 848.18
#2025-01-13| 835.25
#2025-01-14| 850.52
#2025-01-15| 858.06
#2025-01-16| 860.66
#2025-01-17| 871.14
#2025-01-20| 869.69
#2025-01-21| 863.74
#2025-01-22| 864.92
#2025-01-23| 869.89
#2025-01-24| 871.39
#2025-01-27| 866.06
#2025-01-28| 863.14
#2025-01-29| 867.50
#2025-01-30| 872.70
#2025-01-31| 871.44
#2025-02-03| 865.39
#2025-02-04| 863.52
#2025-02-05| 862.04
#2025-02-06| 863.00
#2025-02-07| 855.52
#2025-02-10| 853.63
#2025-02-11| 851.66
#2025-02-12| 856.77
#2025-02-13| 867.93
#2025-02-14| 869.33
#2025-02-17| 871.58
#2025-02-18| 868.70
#2025-02-19| 874.84
#2025-02-20| 881.71
#2025-02-21| 884.25
#2025-02-24| 883.37
#2025-02-25| 877.18
#2025-02-26| 876.78
#2025-02-27| 868.61
#2025-02-28| 854.09
#2025-03-03| 850.60
#2025-03-04| 846.38
#2025-03-05| 873.94
#2025-03-06| 877.54
#2025-03-07| 884.18
#2025-03-10| 881.23
#2025-03-11| 881.07
#2025-03-12| 879.56
#2025-03-13| 866.03
#2025-03-14| 879.13
#2025-03-17| 891.28
#2025-03-18| 890.85
#2025-03-19| 889.68
#2025-03-20| 889.80
#2025-03-21| 881.23
#2025-03-24| 881.89
#2025-03-25| 872.24
#2025-03-26| 870.05
#2025-03-27| 873.79
#2025-03-28| 865.22
#2025-03-31| 855.52
#2025-04-01| 862.72
#2025-04-02| 871.89
#2025-04-03| 864.52
#2025-04-04| 847.62
#2025-04-07| 801.42
#2025-04-08| 797.94
#2025-04-09| 783.57
#2025-04-10| 805.04
#2025-04-11| 833.83
#2025-04-14| 844.35
#2025-04-15| 860.33
#2025-04-16| 859.05
#2025-04-17| 864.17
#2025-04-18| 864.40
#2025-04-21| 866.06
#2025-04-22| 869.83
#2025-04-23| 874.88
#2025-04-24| 874.86
#2025-04-25| 867.22
#2025-04-28| 874.94
#2025-04-29| 877.29
#2025-04-30| 875.86
#2025-05-01| 876.30
#2025-05-02| 889.10
#2025-05-05| 903.41
#2025-05-06| 896.18
#2025-05-07| 901.62
#2025-05-08| 884.41
#2025-05-09| 893.76
#2025-05-12| 911.15
#2025-05-13| 903.97
#2025-05-14| 908.27
#2025-05-15| 904.54
#2025-05-16| 909.39
#2025-05-19| 911.34
#2025-05-20| 904.84
#2025-05-21| 910.49
#2025-05-22| 904.82
#2025-05-23| 912.20
#2025-05-26| 916.22
#2025-05-27| 913.14
#2025-05-28| 908.93
#2025-05-29| 907.66
#2025-05-30| 899.99
#2025-06-02| 895.82
#2025-06-03| 902.40
#2025-06-04| 912.19
#2025-06-05| 921.66
#2025-06-06| 920.95
#2025-06-09| 925.81
#2025-06-10| 930.08
#2025-06-11| 932.46
#2025-06-12| 927.91
#2025-06-13| 922.06
#2025-06-16| 929.21
#2025-06-17| 920.05
#2025-06-18| 914.21
#2025-06-19| 900.53
#2025-06-20| 897.53
#2025-06-23| 895.38
#2025-06-24| 911.20
#2025-06-25| 919.30
#2025-06-26| 929.60
#2025-06-27| 939.95
#2025-06-30| 939.56
#2025-07-01| 941.75
#2025-07-02| 949.78
#2025-07-03| 959.53
#2025-07-04| 953.85
#2025-07-07| 944.63
#2025-07-08| 944.59
#2025-07-09| 944.96
#2025-07-10| 942.51
#2025-07-11| 934.40
#2025-07-14| 943.24
#2025-07-15| 947.83
#2025-07-16| 944.77
#2025-07-17| 960.61
#2025-07-18| 959.99
#2025-07-21| 966.57
#2025-07-22| 961.82
#2025-07-23| 975.94
#2025-07-24| 981.66
#2025-07-25| 978.01
#2025-07-28| 982.17
#2025-07-29| 986.34
#2025-07-30| 995.11
#2025-07-31| 988.43
#2025-08-01| 971.38
#2025-08-04| 972.52
#2025-08-05| 970.96
#2025-08-06| 973.32
#2025-08-07| 972.35
#2025-08-08| 973.51
#2025-08-11| 986.72
#2025-08-12| 990.20
#2025-08-13| 994.20
#2025-08-14| 989.48
#2025-08-15| 995.47
#2025-08-18|1015.69
#2025-08-19|1009.21
#2025-08-20|1002.71
#2025-08-21|1015.88
#2025-08-22|1012.69
#2025-08-25|1026.75
#2025-08-26|1016.97
#2025-08-27|1018.00
#2025-08-28|1006.93
#2025-08-29|1002.23
#2025-09-01|1007.13
#2025-09-02|1000.41
#2025-09-03|1001.65
#2025-09-04| 990.98
#2025-09-05| 994.69
#2025-09-08| 995.84
#2025-09-09| 995.08
#2025-09-10| 997.88
#2025-09-11| 992.27
#2025-09-12| 991.01
#2025-09-15| 994.49
#2025-09-16| 996.82
#2025-09-17|1007.33
#2025-09-18|1004.77
#2025-09-19|1010.55
#2025-09-22|1010.67
#2025-09-23|1002.12
#2025-09-24|1006.89
#2025-09-25|1005.47
#2025-09-26| 990.33
#2025-09-29| 990.91
#2025-09-30| 990.92
#2025-10-01| 996.39
#2025-10-02| 995.11
#2025-10-03| 995.66
#2025-10-06| 998.81
#2025-10-07|1005.29
#2025-10-08|1007.03
#2025-10-09|1011.39
#2025-10-10|1010.18
#2025-10-13|1006.74
#2025-10-14| 987.76
#2025-10-15| 997.42
#2025-10-16|1005.66
#2025-10-17| 992.07
#2025-10-20| 996.07
#2025-10-21| 992.48
#2025-10-22| 994.54
#2025-10-23|1000.65
#2025-10-24|1001.30
#2025-10-27| 992.24
#2025-10-28| 993.75
#2025-10-29|1002.47
#2025-10-30| 994.43
#2025-10-31| 986.65
#2025-11-03| 994.68
#2025-11-04| 982.24
#2025-11-05| 983.37
#2025-11-06| 986.34
#2025-11-07| 990.68
#2025-11-10| 998.31
#2025-11-11|1002.50
#2025-11-12|1022.39
#2025-11-13|1034.78
#2025-11-14|1031.14
#2025-11-17|1044.62
#2025-11-18|1031.73
#2025-11-19|1023.57
#2025-11-20|1028.37
#2025-11-21|1002.39
#2025-11-24|1002.48
#2025-11-25|1001.64
#2025-11-26|1007.51
#2025-11-27|1021.82
#2025-11-28|1030.25
#2025-12-01|1030.60
#2025-12-02|1035.10
#2025-12-03|1039.35
#2025-12-04|1027.45
#2025-12-05|1027.56
#2025-12-08|1018.15
#2025-12-09|1021.39
#2025-12-10|1021.19
#2025-12-11|1019.68
#2025-12-12|1028.78
#2025-12-15|1028.38
#2025-12-16|1013.28
#2025-12-17|1012.50
#2025-12-18|1010.81
#2025-12-19|1033.20
#2025-12-22|1040.70
#2025-12-23|1041.23
#2025-12-24|1034.08
#2025-12-25|1033.92
#2025-12-26|1033.74
#2025-12-29|1034.91
#2025-12-30|1035.08
#2025-12-31|1040.56
#2026-01-01|1039.11
#2026-01-02|1029.12
#2026-01-05|1029.68
#2026-01-06|1043.58
#2026-01-07|1062.22
#2026-01-08|1054.36
#2026-01-09|1039.38
#2026-01-12|1048.93
#2026-01-13|1051.24
#2026-01-14|1059.30
#2026-01-15|1074.28
#2026-01-16|1067.90
#2026-01-19|1079.00
#2026-01-20|1062.56
#2026-01-21|1048.76
#2026-01-22|1071.43
#2026-01-23|1066.00
#2026-01-26|1084.49
#2026-01-27|1082.90
#2026-01-28|1095.57
#2026-01-29|1077.60
#2026-01-30|1063.96
#2026-02-02|1026.55
#2026-02-03|1061.56
#2026-02-04|1078.01
#2026-02-05|1060.23
#2026-02-06|1054.53
#2026-02-09|1081.75
#2026-02-10|1068.13
#2026-02-11|1098.76
#2026-02-12|1093.16
#2026-02-13|1079.48
#2026-02-16|1080.58
#2026-02-17|1083.66
#2026-02-18|1086.62
#2026-02-19|1084.89
#2026-02-20|1078.23
#2026-02-23|1093.04
#2026-02-24|1111.43
#2026-02-25|1136.30
#2026-02-26|1130.48
#2026-02-27|1129.34
#2026-03-02|1096.11
#2026-03-03|1072.57
#2026-03-04|1036.16
#2026-03-05|1051.01
#2026-03-06|1060.04
#2026-03-09|1025.70
#2026-03-10|1054.10
#2026-03-11|1059.84
#2026-03-12|1052.27
#2026-03-13|1049.78
#2026-03-16|1061.35
#2026-03-17|1067.83
#2026-03-18|1075.52
#2026-03-19|1057.53
#2026-03-20|1034.85
#2026-03-23|1012.12
#2026-03-24|1016.72
#2026-03-25|1042.80
#2026-03-26|1041.09
#2026-03-27|1026.83
#2026-03-30|1037.14
#2026-03-31|1016.16
#2026-04-01|1041.44
#2026-04-02|1038.56
#2026-04-03|1038.38
#2026-04-06|1040.44