Table Data - Nasdaq Emerging Markets Chemicals Total Return Index
| Title | Nasdaq Emerging Markets Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5520T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 133.23 |
| 2001-04-02 | 130.82 |
| 2001-04-03 | 126.74 |
| 2001-04-04 | 124.12 |
| 2001-04-05 | 124.42 |
| 2001-04-06 | 126.78 |
| 2001-04-09 | 122.83 |
| 2001-04-10 | 121.82 |
| 2001-04-11 | 122.29 |
| 2001-04-12 | 121.29 |
| 2001-04-13 | . |
| 2001-04-16 | 121.59 |
| 2001-04-17 | 122.84 |
| 2001-04-18 | 124.97 |
| 2001-04-19 | 128.41 |
| 2001-04-20 | 126.58 |
| 2001-04-23 | 125.68 |
| 2001-04-24 | 125.95 |
| 2001-04-25 | 126.83 |
| 2001-04-26 | 127.41 |
| 2001-04-27 | 124.89 |
| 2001-04-30 | 125.11 |
| 2001-05-01 | 125.16 |
| 2001-05-02 | 123.93 |
| 2001-05-03 | 123.93 |
| 2001-05-04 | 121.64 |
| 2001-05-07 | 121.80 |
| 2001-05-08 | 120.79 |
| 2001-05-09 | 121.81 |
| 2001-05-10 | 120.63 |
| 2001-05-11 | 122.58 |
| 2001-05-14 | 121.60 |
| 2001-05-15 | 123.19 |
| 2001-05-16 | 121.56 |
| 2001-05-17 | 124.09 |
| 2001-05-18 | 123.87 |
| 2001-05-21 | 124.33 |
| 2001-05-22 | 125.76 |
| 2001-05-23 | 130.50 |
| 2001-05-24 | 131.45 |
| 2001-05-25 | 131.00 |
| 2001-05-28 | . |
| 2001-05-29 | 131.48 |
| 2001-05-30 | 131.45 |
| 2001-05-31 | 132.14 |
| 2001-06-01 | 129.77 |
| 2001-06-04 | 128.37 |
| 2001-06-05 | 128.90 |
| 2001-06-06 | 128.99 |
| 2001-06-07 | 128.87 |
| 2001-06-08 | 129.95 |
| 2001-06-11 | 130.30 |
| 2001-06-12 | 129.92 |
| 2001-06-13 | 128.54 |
| 2001-06-14 | 126.12 |
| 2001-06-15 | 125.86 |
| 2001-06-18 | 123.94 |
| 2001-06-19 | 124.34 |
| 2001-06-20 | 123.59 |
| 2001-06-21 | 124.74 |
| 2001-06-22 | 125.42 |
| 2001-06-25 | 125.45 |
| 2001-06-26 | 123.98 |
| 2001-06-27 | 124.76 |
| 2001-06-28 | 122.63 |
| 2001-06-29 | 124.51 |
| 2001-07-02 | 124.02 |
| 2001-07-03 | 124.44 |
| 2001-07-04 | . |
| 2001-07-05 | 122.17 |
| 2001-07-06 | 118.71 |
| 2001-07-09 | 117.80 |
| 2001-07-10 | 117.93 |
| 2001-07-11 | 115.04 |
| 2001-07-12 | 115.29 |
| 2001-07-13 | 112.01 |
| 2001-07-16 | 107.65 |
| 2001-07-17 | 106.10 |
| 2001-07-18 | 102.15 |
| 2001-07-19 | 101.21 |
| 2001-07-20 | 101.46 |
| 2001-07-23 | 100.72 |
| 2001-07-24 | 97.92 |
| 2001-07-25 | 97.24 |
| 2001-07-26 | 98.82 |
| 2001-07-27 | 99.77 |
| 2001-07-30 | 99.87 |
| 2001-07-31 | 99.66 |
| 2001-08-01 | 98.88 |
| 2001-08-02 | 100.72 |
| 2001-08-03 | 101.62 |
| 2001-08-06 | 100.80 |
| 2001-08-07 | 100.11 |
| 2001-08-08 | 103.52 |
| 2001-08-09 | 104.95 |
| 2001-08-10 | 105.82 |
| 2001-08-13 | 107.63 |
| 2001-08-14 | 108.36 |
| 2001-08-15 | 108.83 |
| 2001-08-16 | 112.43 |
| 2001-08-17 | 109.07 |
| 2001-08-20 | 108.64 |
| 2001-08-21 | 108.54 |
| 2001-08-22 | 109.63 |
| 2001-08-23 | 108.68 |
| 2001-08-24 | 106.47 |
| 2001-08-27 | 107.01 |
| 2001-08-28 | 106.65 |
| 2001-08-29 | 110.49 |
| 2001-08-30 | 112.63 |
| 2001-08-31 | 109.94 |
| 2001-09-03 | . |
| 2001-09-04 | 108.33 |
| 2001-09-05 | 106.46 |
| 2001-09-06 | 105.55 |
| 2001-09-07 | 105.41 |
| 2001-09-10 | 104.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 90.24 |
| 2001-09-18 | 90.02 |
| 2001-09-19 | 91.14 |
| 2001-09-20 | 89.73 |
| 2001-09-21 | 86.16 |
| 2001-09-24 | 86.49 |
| 2001-09-25 | 82.81 |
| 2001-09-26 | 86.02 |
| 2001-09-27 | 86.08 |
| 2001-09-28 | 89.98 |
| 2001-10-01 | 89.36 |
| 2001-10-02 | 87.41 |
| 2001-10-03 | 86.71 |
| 2001-10-04 | 87.18 |
| 2001-10-05 | 88.90 |
| 2001-10-08 | 88.04 |
| 2001-10-09 | 89.49 |
| 2001-10-10 | 90.00 |
| 2001-10-11 | 92.79 |
| 2001-10-12 | 91.27 |
| 2001-10-15 | 90.03 |
| 2001-10-16 | 90.59 |
| 2001-10-17 | 92.04 |
| 2001-10-18 | 90.33 |
| 2001-10-19 | 91.17 |
| 2001-10-22 | 92.38 |
| 2001-10-23 | 92.84 |
| 2001-10-24 | 92.63 |
| 2001-10-25 | 92.32 |
| 2001-10-26 | 92.78 |
| 2001-10-29 | 91.59 |
| 2001-10-30 | 89.14 |
| 2001-10-31 | 88.88 |
| 2001-11-01 | 89.03 |
| 2001-11-02 | 89.06 |
| 2001-11-05 | 89.39 |
| 2001-11-06 | 90.57 |
| 2001-11-07 | 89.97 |
| 2001-11-08 | 90.55 |
| 2001-11-09 | 91.55 |
| 2001-11-12 | 94.80 |
| 2001-11-13 | 94.16 |
| 2001-11-14 | 95.07 |
| 2001-11-15 | 96.77 |
| 2001-11-16 | 97.45 |
| 2001-11-19 | 101.87 |
| 2001-11-20 | 101.32 |
| 2001-11-21 | 103.06 |
| 2001-11-22 | . |
| 2001-11-23 | 102.51 |
| 2001-11-26 | 103.72 |
| 2001-11-27 | 100.79 |
| 2001-11-28 | 96.84 |
| 2001-11-29 | 96.78 |
| 2001-11-30 | 96.36 |
| 2001-12-03 | 98.18 |
| 2001-12-04 | 100.26 |
| 2001-12-05 | 103.05 |
| 2001-12-06 | 106.59 |
| 2001-12-07 | 108.25 |
| 2001-12-10 | 111.62 |
| 2001-12-11 | 108.13 |
| 2001-12-12 | 112.09 |
| 2001-12-13 | 111.57 |
| 2001-12-14 | 110.93 |
| 2001-12-17 | 109.92 |
| 2001-12-18 | 105.50 |
| 2001-12-19 | 101.97 |
| 2001-12-20 | 104.98 |
| 2001-12-21 | 103.02 |
| 2001-12-24 | 103.02 |
| 2001-12-25 | . |
| 2001-12-26 | 105.62 |
| 2001-12-27 | 104.53 |
| 2001-12-28 | 104.74 |
| 2001-12-31 | 106.50 |
| 2002-01-01 | . |
| 2002-01-02 | 109.97 |
| 2002-01-03 | 109.15 |
| 2002-01-04 | 111.75 |
| 2002-01-07 | 114.92 |
| 2002-01-08 | 114.59 |
| 2002-01-09 | 116.59 |
| 2002-01-10 | 115.94 |
| 2002-01-11 | 114.96 |
| 2002-01-14 | 112.54 |
| 2002-01-15 | 111.25 |
| 2002-01-16 | 110.39 |
| 2002-01-17 | 109.23 |
| 2002-01-18 | 108.98 |
| 2002-01-21 | . |
| 2002-01-22 | 112.20 |
| 2002-01-23 | 113.54 |
| 2002-01-24 | 114.41 |
| 2002-01-25 | 118.79 |
| 2002-01-28 | 124.24 |
| 2002-01-29 | 121.99 |
| 2002-01-30 | 125.75 |
| 2002-01-31 | 129.23 |
| 2002-02-01 | 127.48 |
| 2002-02-04 | 130.19 |
| 2002-02-05 | 127.97 |
| 2002-02-06 | 128.22 |
| 2002-02-07 | 128.60 |
| 2002-02-08 | 128.92 |
| 2002-02-11 | 128.67 |
| 2002-02-12 | 128.84 |
| 2002-02-13 | 128.87 |
| 2002-02-14 | 129.95 |
| 2002-02-15 | 131.01 |
| 2002-02-18 | . |
| 2002-02-19 | 128.70 |
| 2002-02-20 | 126.98 |
| 2002-02-21 | 126.73 |
| 2002-02-22 | 126.29 |
| 2002-02-25 | 126.90 |
| 2002-02-26 | 129.31 |
| 2002-02-27 | 132.86 |
| 2002-02-28 | 131.68 |
| 2002-03-01 | 136.67 |
| 2002-03-04 | 137.28 |
| 2002-03-05 | 137.12 |
| 2002-03-06 | 141.19 |
| 2002-03-07 | 141.04 |
| 2002-03-08 | 139.96 |
| 2002-03-11 | 140.69 |
| 2002-03-12 | 140.28 |
| 2002-03-13 | 141.26 |
| 2002-03-14 | 140.03 |
| 2002-03-15 | 138.57 |
| 2002-03-18 | 138.66 |
| 2002-03-19 | 136.48 |
| 2002-03-20 | 138.07 |
| 2002-03-21 | 139.79 |
| 2002-03-22 | 141.42 |
| 2002-03-25 | 141.05 |
| 2002-03-26 | 142.05 |
| 2002-03-27 | 142.02 |
| 2002-03-28 | 141.91 |
| 2002-03-29 | . |
| 2002-04-01 | 139.84 |
| 2002-04-02 | 141.80 |
| 2002-04-03 | 146.57 |
| 2002-04-04 | 144.77 |
| 2002-04-05 | 144.94 |
| 2002-04-08 | 142.87 |
| 2002-04-09 | 140.37 |
| 2002-04-10 | 137.04 |
| 2002-04-11 | 137.06 |
| 2002-04-12 | 139.10 |
| 2002-04-15 | 139.75 |
| 2002-04-16 | 140.12 |
| 2002-04-17 | 143.10 |
| 2002-04-18 | 143.33 |
| 2002-04-19 | 142.49 |
| 2002-04-22 | 140.09 |
| 2002-04-23 | 140.40 |
| 2002-04-24 | 138.45 |
| 2002-04-25 | 136.24 |
| 2002-04-26 | 137.44 |
| 2002-04-29 | 134.56 |
| 2002-04-30 | 132.05 |
| 2002-05-01 | 132.06 |
| 2002-05-02 | 129.50 |
| 2002-05-03 | 129.92 |
| 2002-05-06 | 126.03 |
| 2002-05-07 | 126.66 |
| 2002-05-08 | 128.74 |
| 2002-05-09 | 129.85 |
| 2002-05-10 | 128.70 |
| 2002-05-13 | 128.23 |
| 2002-05-14 | 128.29 |
| 2002-05-15 | 132.51 |
| 2002-05-16 | 132.60 |
| 2002-05-17 | 132.91 |
| 2002-05-20 | 129.83 |
| 2002-05-21 | 127.80 |
| 2002-05-22 | 130.93 |
| 2002-05-23 | 131.94 |
| 2002-05-24 | 134.44 |
| 2002-05-27 | . |
| 2002-05-28 | 132.34 |
| 2002-05-29 | 131.75 |
| 2002-05-30 | 134.68 |
| 2002-05-31 | 132.80 |
| 2002-06-03 | 132.37 |
| 2002-06-04 | 132.43 |
| 2002-06-05 | 134.22 |
| 2002-06-06 | 135.35 |
| 2002-06-07 | 133.97 |
| 2002-06-10 | 136.95 |
| 2002-06-11 | 136.52 |
| 2002-06-12 | 137.36 |
| 2002-06-13 | 138.22 |
| 2002-06-14 | 137.41 |
| 2002-06-17 | 137.89 |
| 2002-06-18 | 136.92 |
| 2002-06-19 | 134.07 |
| 2002-06-20 | 135.90 |
| 2002-06-21 | 136.41 |
| 2002-06-24 | 137.64 |
| 2002-06-25 | 135.19 |
| 2002-06-26 | 131.60 |
| 2002-06-27 | 129.45 |
| 2002-06-28 | 131.86 |
| 2002-07-01 | 128.82 |
| 2002-07-02 | 130.23 |
| 2002-07-03 | 133.71 |
| 2002-07-04 | . |
| 2002-07-05 | 138.79 |
| 2002-07-08 | 140.50 |
| 2002-07-09 | 141.72 |
| 2002-07-10 | 141.82 |
| 2002-07-11 | 142.38 |
| 2002-07-12 | 148.40 |
| 2002-07-15 | 147.73 |
| 2002-07-16 | 145.01 |
| 2002-07-17 | 144.58 |
| 2002-07-18 | 146.71 |
| 2002-07-19 | 143.84 |
| 2002-07-22 | 141.62 |
| 2002-07-23 | 144.81 |
| 2002-07-24 | 143.56 |
| 2002-07-25 | 144.81 |
| 2002-07-26 | 139.40 |
| 2002-07-29 | 138.71 |
| 2002-07-30 | 140.87 |
| 2002-07-31 | 139.78 |
| 2002-08-01 | 140.15 |
| 2002-08-02 | 139.46 |
| 2002-08-05 | 131.69 |
| 2002-08-06 | 127.45 |
| 2002-08-07 | 130.54 |
| 2002-08-08 | 129.16 |
| 2002-08-09 | 131.90 |
| 2002-08-12 | 131.64 |
| 2002-08-13 | 131.87 |
| 2002-08-14 | 132.66 |
| 2002-08-15 | 132.56 |
| 2002-08-16 | 131.49 |
| 2002-08-19 | 130.75 |
| 2002-08-20 | 132.36 |
| 2002-08-21 | 133.07 |
| 2002-08-22 | 134.83 |
| 2002-08-23 | 135.81 |
| 2002-08-26 | 136.34 |
| 2002-08-27 | 134.38 |
| 2002-08-28 | 133.55 |
| 2002-08-29 | 133.75 |
| 2002-08-30 | 133.95 |
| 2002-09-02 | . |
| 2002-09-03 | 131.97 |
| 2002-09-04 | 131.75 |
| 2002-09-05 | 130.23 |
| 2002-09-06 | 129.70 |
| 2002-09-09 | 131.33 |
| 2002-09-10 | 132.93 |
| 2002-09-11 | 131.95 |
| 2002-09-12 | 130.73 |
| 2002-09-13 | 129.16 |
| 2002-09-16 | 124.61 |
| 2002-09-17 | 128.79 |
| 2002-09-18 | 125.22 |
| 2002-09-19 | 125.06 |
| 2002-09-20 | 122.23 |
| 2002-09-23 | 116.45 |
| 2002-09-24 | 111.20 |
| 2002-09-25 | 109.64 |
| 2002-09-26 | 110.76 |
| 2002-09-27 | 112.16 |
| 2002-09-30 | 111.84 |
| 2002-10-01 | 111.91 |
| 2002-10-02 | 112.22 |
| 2002-10-03 | 110.76 |
| 2002-10-04 | 110.56 |
| 2002-10-07 | 107.71 |
| 2002-10-08 | 108.04 |
| 2002-10-09 | 107.45 |
| 2002-10-10 | 106.41 |
| 2002-10-11 | 105.15 |
| 2002-10-14 | 108.32 |
| 2002-10-15 | 112.91 |
| 2002-10-16 | 113.01 |
| 2002-10-17 | 115.53 |
| 2002-10-18 | 119.32 |
| 2002-10-21 | 117.94 |
| 2002-10-22 | 117.34 |
| 2002-10-23 | 121.66 |
| 2002-10-24 | 119.66 |
| 2002-10-25 | 119.29 |
| 2002-10-28 | 120.88 |
| 2002-10-29 | 120.94 |
| 2002-10-30 | 120.97 |
| 2002-10-31 | 124.44 |
| 2002-11-01 | 120.57 |
| 2002-11-04 | 123.69 |
| 2002-11-05 | 122.48 |
| 2002-11-06 | 124.99 |
| 2002-11-07 | 126.10 |
| 2002-11-08 | 128.20 |
| 2002-11-11 | 126.57 |
| 2002-11-12 | 129.60 |
| 2002-11-13 | 130.19 |
| 2002-11-14 | 130.53 |
| 2002-11-15 | 135.67 |
| 2002-11-18 | 134.60 |
| 2002-11-19 | 134.50 |
| 2002-11-20 | 133.87 |
| 2002-11-21 | 131.46 |
| 2002-11-22 | 134.82 |
| 2002-11-25 | 135.04 |
| 2002-11-26 | 136.99 |
| 2002-11-27 | 136.78 |
| 2002-11-28 | . |
| 2002-11-29 | 135.14 |
| 2002-12-02 | 136.34 |
| 2002-12-03 | 138.54 |
| 2002-12-04 | 138.23 |
| 2002-12-05 | 139.70 |
| 2002-12-06 | 140.68 |
| 2002-12-09 | 144.17 |
| 2002-12-10 | 141.77 |
| 2002-12-11 | 138.78 |
| 2002-12-12 | 140.20 |
| 2002-12-13 | 138.17 |
| 2002-12-16 | 139.01 |
| 2002-12-17 | 138.52 |
| 2002-12-18 | 138.45 |
| 2002-12-19 | 141.20 |
| 2002-12-20 | 141.28 |
| 2002-12-23 | 143.26 |
| 2002-12-24 | 141.37 |
| 2002-12-25 | . |
| 2002-12-26 | 139.94 |
| 2002-12-27 | 140.93 |
| 2002-12-30 | 139.26 |
| 2002-12-31 | 138.12 |
| 2003-01-01 | . |
| 2003-01-02 | 139.35 |
| 2003-01-03 | 143.18 |
| 2003-01-06 | 146.35 |
| 2003-01-07 | 146.58 |
| 2003-01-08 | 152.59 |
| 2003-01-09 | 154.34 |
| 2003-01-10 | 156.34 |
| 2003-01-13 | 157.37 |
| 2003-01-14 | 156.60 |
| 2003-01-15 | 156.89 |
| 2003-01-16 | 154.11 |
| 2003-01-17 | 154.01 |
| 2003-01-20 | . |
| 2003-01-21 | 153.84 |
| 2003-01-22 | 157.08 |
| 2003-01-23 | 157.40 |
| 2003-01-24 | 154.95 |
| 2003-01-27 | 149.66 |
| 2003-01-28 | 150.03 |
| 2003-01-29 | 149.65 |
| 2003-01-30 | 150.01 |
| 2003-01-31 | 150.66 |
| 2003-02-03 | 151.62 |
| 2003-02-04 | 151.86 |
| 2003-02-05 | 152.54 |
| 2003-02-06 | 150.41 |
| 2003-02-07 | 146.95 |
| 2003-02-10 | 145.29 |
| 2003-02-11 | 143.82 |
| 2003-02-12 | 147.14 |
| 2003-02-13 | 144.27 |
| 2003-02-14 | 141.92 |
| 2003-02-17 | . |
| 2003-02-18 | 141.70 |
| 2003-02-19 | 140.38 |
| 2003-02-20 | 139.16 |
| 2003-02-21 | 140.61 |
| 2003-02-24 | 143.88 |
| 2003-02-25 | 139.26 |
| 2003-02-26 | 139.64 |
| 2003-02-27 | 141.00 |
| 2003-02-28 | 139.90 |
| 2003-03-03 | 142.52 |
| 2003-03-04 | 141.97 |
| 2003-03-05 | 140.01 |
| 2003-03-06 | 138.83 |
| 2003-03-07 | 136.17 |
| 2003-03-10 | 133.55 |
| 2003-03-11 | 131.04 |
| 2003-03-12 | 131.04 |
| 2003-03-13 | 132.33 |
| 2003-03-14 | 137.03 |
| 2003-03-17 | 135.75 |
| 2003-03-18 | 139.59 |
| 2003-03-19 | 138.06 |
| 2003-03-20 | 141.81 |
| 2003-03-21 | 142.37 |
| 2003-03-24 | 140.47 |
| 2003-03-25 | 141.04 |
| 2003-03-26 | 140.36 |
| 2003-03-27 | 141.11 |
| 2003-03-28 | 141.53 |
| 2003-03-31 | 137.40 |
| 2003-04-01 | 137.27 |
| 2003-04-02 | 136.74 |
| 2003-04-03 | 137.33 |
| 2003-04-04 | 142.09 |
| 2003-04-07 | 145.16 |
| 2003-04-08 | 144.35 |
| 2003-04-09 | 143.47 |
| 2003-04-10 | 144.49 |
| 2003-04-11 | 143.99 |
| 2003-04-14 | 142.82 |
| 2003-04-15 | 142.04 |
| 2003-04-16 | 143.65 |
| 2003-04-17 | 143.79 |
| 2003-04-18 | . |
| 2003-04-21 | 143.16 |
| 2003-04-22 | 141.09 |
| 2003-04-23 | 139.57 |
| 2003-04-24 | 134.11 |
| 2003-04-25 | 129.92 |
| 2003-04-28 | 129.51 |
| 2003-04-29 | 133.76 |
| 2003-04-30 | 132.03 |
| 2003-05-01 | 132.07 |
| 2003-05-02 | 132.28 |
| 2003-05-05 | 132.51 |
| 2003-05-06 | 133.75 |
| 2003-05-07 | 135.93 |
| 2003-05-08 | 134.22 |
| 2003-05-09 | 137.61 |
| 2003-05-12 | 137.88 |
| 2003-05-13 | 138.79 |
| 2003-05-14 | 138.98 |
| 2003-05-15 | 139.73 |
| 2003-05-16 | 139.07 |
| 2003-05-19 | 138.33 |
| 2003-05-20 | 139.34 |
| 2003-05-21 | 140.32 |
| 2003-05-22 | 142.85 |
| 2003-05-23 | 144.57 |
| 2003-05-26 | . |
| 2003-05-27 | 148.29 |
| 2003-05-28 | 150.17 |
| 2003-05-29 | 151.26 |
| 2003-05-30 | 148.69 |
| 2003-06-02 | 150.25 |
| 2003-06-03 | 148.95 |
| 2003-06-04 | 149.95 |
| 2003-06-05 | 153.25 |
| 2003-06-06 | 152.73 |
| 2003-06-09 | 153.24 |
| 2003-06-10 | 151.87 |
| 2003-06-11 | 152.95 |
| 2003-06-12 | 156.97 |
| 2003-06-13 | 157.58 |
| 2003-06-16 | 157.72 |
| 2003-06-17 | 161.34 |
| 2003-06-18 | 161.99 |
| 2003-06-19 | 163.12 |
| 2003-06-20 | 162.44 |
| 2003-06-23 | 160.13 |
| 2003-06-24 | 160.89 |
| 2003-06-25 | 162.16 |
| 2003-06-26 | 161.45 |
| 2003-06-27 | 162.57 |
| 2003-06-30 | 162.05 |
| 2003-07-01 | 164.63 |
| 2003-07-02 | 166.87 |
| 2003-07-03 | 168.08 |
| 2003-07-04 | . |
| 2003-07-07 | 169.19 |
| 2003-07-08 | 169.12 |
| 2003-07-09 | 169.20 |
| 2003-07-10 | 170.20 |
| 2003-07-11 | 167.74 |
| 2003-07-14 | 170.24 |
| 2003-07-15 | 170.59 |
| 2003-07-16 | 172.37 |
| 2003-07-17 | 169.97 |
| 2003-07-18 | 169.00 |
| 2003-07-21 | 168.13 |
| 2003-07-22 | 168.60 |
| 2003-07-23 | 169.22 |
| 2003-07-24 | 171.80 |
| 2003-07-25 | 172.75 |
| 2003-07-28 | 175.55 |
| 2003-07-29 | 174.13 |
| 2003-07-30 | 174.03 |
| 2003-07-31 | 175.72 |
| 2003-08-01 | 177.15 |
| 2003-08-04 | 177.00 |
| 2003-08-05 | 174.81 |
| 2003-08-06 | 175.50 |
| 2003-08-07 | 176.70 |
| 2003-08-08 | 176.82 |
| 2003-08-11 | 178.62 |
| 2003-08-12 | 179.35 |
| 2003-08-13 | 186.04 |
| 2003-08-14 | 188.88 |
| 2003-08-15 | 190.68 |
| 2003-08-18 | 192.27 |
| 2003-08-19 | 190.49 |
| 2003-08-20 | 190.14 |
| 2003-08-21 | 193.70 |
| 2003-08-22 | 193.99 |
| 2003-08-25 | 193.00 |
| 2003-08-26 | 194.18 |
| 2003-08-27 | 191.46 |
| 2003-08-28 | 189.42 |
| 2003-08-29 | 191.78 |
| 2003-09-01 | . |
| 2003-09-02 | 198.00 |
| 2003-09-03 | 197.56 |
| 2003-09-04 | 195.94 |
| 2003-09-05 | 197.20 |
| 2003-09-08 | 198.94 |
| 2003-09-09 | 196.10 |
| 2003-09-10 | 193.22 |
| 2003-09-11 | 192.78 |
| 2003-09-12 | 193.12 |
| 2003-09-15 | 189.61 |
| 2003-09-16 | 192.87 |
| 2003-09-17 | 191.55 |
| 2003-09-18 | 189.91 |
| 2003-09-19 | 191.59 |
| 2003-09-22 | 190.29 |
| 2003-09-23 | 192.91 |
| 2003-09-24 | 195.78 |
| 2003-09-25 | 194.97 |
| 2003-09-26 | 195.54 |
| 2003-09-29 | 195.25 |
| 2003-09-30 | 195.86 |
| 2003-10-01 | 192.64 |
| 2003-10-02 | 195.09 |
| 2003-10-03 | 196.69 |
| 2003-10-06 | 200.91 |
| 2003-10-07 | 202.43 |
| 2003-10-08 | 202.67 |
| 2003-10-09 | 205.63 |
| 2003-10-10 | 207.22 |
| 2003-10-13 | 211.22 |
| 2003-10-14 | 209.46 |
| 2003-10-15 | 211.23 |
| 2003-10-16 | 214.28 |
| 2003-10-17 | 213.40 |
| 2003-10-20 | 214.62 |
| 2003-10-21 | 213.95 |
| 2003-10-22 | 213.23 |
| 2003-10-23 | 209.20 |
| 2003-10-24 | 209.64 |
| 2003-10-27 | 210.75 |
| 2003-10-28 | 214.69 |
| 2003-10-29 | 217.24 |
| 2003-10-30 | 219.59 |
| 2003-10-31 | 222.90 |
| 2003-11-03 | 228.93 |
| 2003-11-04 | 227.12 |
| 2003-11-05 | 229.28 |
| 2003-11-06 | 225.88 |
| 2003-11-07 | 225.95 |
| 2003-11-10 | 225.73 |
| 2003-11-11 | 224.61 |
| 2003-11-12 | 226.96 |
| 2003-11-13 | 226.34 |
| 2003-11-14 | 225.27 |
| 2003-11-17 | 222.90 |
| 2003-11-18 | 222.37 |
| 2003-11-19 | 219.74 |
| 2003-11-20 | 216.93 |
| 2003-11-21 | 216.96 |
| 2003-11-24 | 214.23 |
| 2003-11-25 | 215.48 |
| 2003-11-26 | 217.00 |
| 2003-11-27 | . |
| 2003-11-28 | 219.47 |
| 2003-12-01 | 223.88 |
| 2003-12-02 | 224.82 |
| 2003-12-03 | 225.65 |
| 2003-12-04 | 228.40 |
| 2003-12-05 | 228.08 |
| 2003-12-08 | 227.05 |
| 2003-12-09 | 228.96 |
| 2003-12-10 | 230.83 |
| 2003-12-11 | 231.46 |
| 2003-12-12 | 233.47 |
| 2003-12-15 | 235.81 |
| 2003-12-16 | 236.37 |
| 2003-12-17 | 234.81 |
| 2003-12-18 | 236.09 |
| 2003-12-19 | 236.75 |
| 2003-12-22 | 239.34 |
| 2003-12-23 | 239.42 |
| 2003-12-24 | 238.08 |
| 2003-12-25 | . |
| 2003-12-26 | 235.37 |
| 2003-12-29 | 235.03 |
| 2003-12-30 | 239.09 |
| 2003-12-31 | 244.20 |
| 2004-01-01 | . |
| 2004-01-02 | 248.64 |
| 2004-01-05 | 252.75 |
| 2004-01-06 | 250.14 |
| 2004-01-07 | 250.99 |
| 2004-01-08 | 253.10 |
| 2004-01-09 | 251.54 |
| 2004-01-12 | 249.98 |
| 2004-01-13 | 250.34 |
| 2004-01-14 | 252.94 |
| 2004-01-15 | 249.27 |
| 2004-01-16 | 248.86 |
| 2004-01-19 | . |
| 2004-01-20 | 248.89 |
| 2004-01-21 | 246.14 |
| 2004-01-22 | 243.27 |
| 2004-01-23 | 245.00 |
| 2004-01-26 | 244.78 |
| 2004-01-27 | 250.11 |
| 2004-01-28 | 247.27 |
| 2004-01-29 | 243.17 |
| 2004-01-30 | 239.51 |
| 2004-02-02 | 238.32 |
| 2004-02-03 | 237.98 |
| 2004-02-04 | 238.70 |
| 2004-02-05 | 239.18 |
| 2004-02-06 | 241.82 |
| 2004-02-09 | 245.93 |
| 2004-02-10 | 247.45 |
| 2004-02-11 | 247.17 |
| 2004-02-12 | 247.92 |
| 2004-02-13 | 249.90 |
| 2004-02-16 | . |
| 2004-02-17 | 251.41 |
| 2004-02-18 | 248.16 |
| 2004-02-19 | 244.98 |
| 2004-02-20 | 244.45 |
| 2004-02-23 | 239.09 |
| 2004-02-24 | 236.80 |
| 2004-02-25 | 237.08 |
| 2004-02-26 | 237.03 |
| 2004-02-27 | 238.90 |
| 2004-03-01 | 242.71 |
| 2004-03-02 | 245.21 |
| 2004-03-03 | 243.53 |
| 2004-03-04 | 246.55 |
| 2004-03-05 | 245.11 |
| 2004-03-08 | 245.39 |
| 2004-03-09 | 245.27 |
| 2004-03-10 | 240.42 |
| 2004-03-11 | 239.50 |
| 2004-03-12 | 236.46 |
| 2004-03-15 | 233.46 |
| 2004-03-16 | 232.26 |
| 2004-03-17 | 234.44 |
| 2004-03-18 | 234.69 |
| 2004-03-19 | 236.01 |
| 2004-03-22 | 225.63 |
| 2004-03-23 | 222.36 |
| 2004-03-24 | 223.33 |
| 2004-03-25 | 222.58 |
| 2004-03-26 | 223.54 |
| 2004-03-29 | 231.74 |
| 2004-03-30 | 233.01 |
| 2004-03-31 | 235.87 |
| 2004-04-01 | 238.98 |
| 2004-04-02 | 241.50 |
| 2004-04-05 | 245.13 |
| 2004-04-06 | 245.32 |
| 2004-04-07 | 247.15 |
| 2004-04-08 | 248.18 |
| 2004-04-09 | . |
| 2004-04-12 | 247.65 |
| 2004-04-13 | 249.01 |
| 2004-04-14 | 248.00 |
| 2004-04-15 | 245.85 |
| 2004-04-16 | 245.84 |
| 2004-04-19 | 244.82 |
| 2004-04-20 | 244.45 |
| 2004-04-21 | 243.93 |
| 2004-04-22 | 242.66 |
| 2004-04-23 | 243.30 |
| 2004-04-26 | 241.53 |
| 2004-04-27 | 237.42 |
| 2004-04-28 | 235.49 |
| 2004-04-29 | 227.24 |
| 2004-04-30 | 218.15 |
| 2004-05-03 | 215.50 |
| 2004-05-04 | 219.79 |
| 2004-05-05 | 215.29 |
| 2004-05-06 | 216.30 |
| 2004-05-07 | 217.14 |
| 2004-05-10 | 204.49 |
| 2004-05-11 | 203.45 |
| 2004-05-12 | 206.43 |
| 2004-05-13 | 206.91 |
| 2004-05-14 | 200.62 |
| 2004-05-17 | 183.83 |
| 2004-05-18 | 189.59 |
| 2004-05-19 | 201.51 |
| 2004-05-20 | 199.09 |
| 2004-05-21 | 202.88 |
| 2004-05-24 | 203.80 |
| 2004-05-25 | 205.60 |
| 2004-05-26 | 206.10 |
| 2004-05-27 | 205.57 |
| 2004-05-28 | 207.67 |
| 2004-05-31 | . |
| 2004-06-01 | 205.87 |
| 2004-06-02 | 206.09 |
| 2004-06-03 | 201.14 |
| 2004-06-04 | 203.39 |
| 2004-06-07 | 209.15 |
| 2004-06-08 | 211.15 |
| 2004-06-09 | 210.72 |
| 2004-06-10 | 209.89 |
| 2004-06-11 | . |
| 2004-06-14 | 201.96 |
| 2004-06-15 | 204.57 |
| 2004-06-16 | 203.92 |
| 2004-06-17 | 205.96 |
| 2004-06-18 | 202.92 |
| 2004-06-21 | 203.13 |
| 2004-06-22 | 202.46 |
| 2004-06-23 | 204.84 |
| 2004-06-24 | 208.39 |
| 2004-06-25 | 210.89 |
| 2004-06-28 | 211.09 |
| 2004-06-29 | 212.43 |
| 2004-06-30 | 214.07 |
| 2004-07-01 | 217.47 |
| 2004-07-02 | 216.61 |
| 2004-07-05 | . |
| 2004-07-06 | 216.50 |
| 2004-07-07 | 218.85 |
| 2004-07-08 | 217.14 |
| 2004-07-09 | 217.98 |
| 2004-07-12 | 218.37 |
| 2004-07-13 | 218.43 |
| 2004-07-14 | 214.71 |
| 2004-07-15 | 213.41 |
| 2004-07-16 | 215.12 |
| 2004-07-19 | 217.50 |
| 2004-07-20 | 216.07 |
| 2004-07-21 | 218.30 |
| 2004-07-22 | 219.80 |
| 2004-07-23 | 220.19 |
| 2004-07-26 | 221.07 |
| 2004-07-27 | 217.99 |
| 2004-07-28 | 216.97 |
| 2004-07-29 | 217.73 |
| 2004-07-30 | 221.29 |
| 2004-08-02 | 220.97 |
| 2004-08-03 | 219.90 |
| 2004-08-04 | 219.60 |
| 2004-08-05 | 221.64 |
| 2004-08-06 | 218.79 |
| 2004-08-09 | 219.41 |
| 2004-08-10 | 220.87 |
| 2004-08-11 | 217.00 |
| 2004-08-12 | 218.11 |
| 2004-08-13 | 219.15 |
| 2004-08-16 | 218.45 |
| 2004-08-17 | 218.85 |
| 2004-08-18 | 222.20 |
| 2004-08-19 | 225.35 |
| 2004-08-20 | 223.77 |
| 2004-08-23 | 224.65 |
| 2004-08-24 | 224.81 |
| 2004-08-25 | 225.76 |
| 2004-08-26 | 227.71 |
| 2004-08-27 | 227.32 |
| 2004-08-30 | 229.53 |
| 2004-08-31 | 231.58 |
| 2004-09-01 | 233.58 |
| 2004-09-02 | 234.09 |
| 2004-09-03 | 235.49 |
| 2004-09-06 | . |
| 2004-09-07 | 239.41 |
| 2004-09-08 | 239.13 |
| 2004-09-09 | 238.84 |
| 2004-09-10 | 240.33 |
| 2004-09-13 | 243.20 |
| 2004-09-14 | 242.70 |
| 2004-09-15 | 240.07 |
| 2004-09-16 | 242.90 |
| 2004-09-17 | 241.85 |
| 2004-09-20 | 246.26 |
| 2004-09-21 | 248.95 |
| 2004-09-22 | 247.69 |
| 2004-09-23 | 246.41 |
| 2004-09-24 | 244.73 |
| 2004-09-27 | 243.73 |
| 2004-09-28 | 242.79 |
| 2004-09-29 | 244.49 |
| 2004-09-30 | 247.33 |
| 2004-10-01 | 256.35 |
| 2004-10-04 | 261.30 |
| 2004-10-05 | 258.56 |
| 2004-10-06 | 257.58 |
| 2004-10-07 | 261.16 |
| 2004-10-08 | 263.03 |
| 2004-10-11 | 262.97 |
| 2004-10-12 | 257.69 |
| 2004-10-13 | 257.40 |
| 2004-10-14 | 250.93 |
| 2004-10-15 | 251.78 |
| 2004-10-18 | 252.24 |
| 2004-10-19 | 252.32 |
| 2004-10-20 | 248.16 |
| 2004-10-21 | 246.64 |
| 2004-10-22 | 245.67 |
| 2004-10-25 | 244.71 |
| 2004-10-26 | 245.42 |
| 2004-10-27 | 246.77 |
| 2004-10-28 | 249.44 |
| 2004-10-29 | 246.80 |
| 2004-11-01 | 244.35 |
| 2004-11-02 | 248.21 |
| 2004-11-03 | 251.56 |
| 2004-11-04 | 252.00 |
| 2004-11-05 | 255.64 |
| 2004-11-08 | 256.99 |
| 2004-11-09 | 256.80 |
| 2004-11-10 | 256.39 |
| 2004-11-11 | 256.35 |
| 2004-11-12 | 257.90 |
| 2004-11-15 | 259.78 |
| 2004-11-16 | 259.10 |
| 2004-11-17 | 262.53 |
| 2004-11-18 | 261.96 |
| 2004-11-19 | 260.29 |
| 2004-11-22 | 257.53 |
| 2004-11-23 | 257.79 |
| 2004-11-24 | 259.25 |
| 2004-11-25 | . |
| 2004-11-26 | 257.14 |
| 2004-11-29 | 259.47 |
| 2004-11-30 | 262.96 |
| 2004-12-01 | 263.08 |
| 2004-12-02 | 268.96 |
| 2004-12-03 | 269.38 |
| 2004-12-06 | 270.24 |
| 2004-12-07 | 267.23 |
| 2004-12-08 | 264.64 |
| 2004-12-09 | 264.28 |
| 2004-12-10 | 260.25 |
| 2004-12-13 | 261.46 |
| 2004-12-14 | 263.01 |
| 2004-12-15 | 264.85 |
| 2004-12-16 | 264.13 |
| 2004-12-17 | 262.78 |
| 2004-12-20 | 263.95 |
| 2004-12-21 | 264.06 |
| 2004-12-22 | 265.11 |
| 2004-12-23 | 267.34 |
| 2004-12-24 | . |
| 2004-12-27 | 268.94 |
| 2004-12-28 | 271.83 |
| 2004-12-29 | 274.75 |
| 2004-12-30 | 276.42 |
| 2004-12-31 | 279.10 |
| 2005-01-03 | 280.02 |
| 2005-01-04 | 275.04 |
| 2005-01-05 | 271.79 |
| 2005-01-06 | 268.43 |
| 2005-01-07 | 270.04 |
| 2005-01-10 | 268.11 |
| 2005-01-11 | 270.51 |
| 2005-01-12 | 269.89 |
| 2005-01-13 | 272.99 |
| 2005-01-14 | 272.90 |
| 2005-01-17 | . |
| 2005-01-18 | 272.91 |
| 2005-01-19 | 273.49 |
| 2005-01-20 | 271.87 |
| 2005-01-21 | 270.24 |
| 2005-01-24 | 269.96 |
| 2005-01-25 | 270.47 |
| 2005-01-26 | 269.64 |
| 2005-01-27 | 271.50 |
#2005-01-28| 273.44
#2005-01-31| 275.85
#2005-02-01| 277.82
#2005-02-02| 277.40
#2005-02-03| 279.20
#2005-02-04| 279.64
#2005-02-07| 280.44
#2005-02-08| 279.38
#2005-02-09| 279.65
#2005-02-10| 279.95
#2005-02-11| 281.29
#2005-02-14| 282.51
#2005-02-15| 283.26
#2005-02-16| 282.90
#2005-02-17| 282.69
#2005-02-18| 284.90
#2005-02-21| .
#2005-02-22| 289.50
#2005-02-23| 290.54
#2005-02-24| 292.89
#2005-02-25| 294.31
#2005-02-28| 297.63
#2005-03-01| 303.23
#2005-03-02| 302.71
#2005-03-03| 302.67
#2005-03-04| 305.86
#2005-03-07| 308.72
#2005-03-08| 306.99
#2005-03-09| 309.80
#2005-03-10| 310.27
#2005-03-11| 310.63
#2005-03-14| 305.74
#2005-03-15| 300.11
#2005-03-16| 299.16
#2005-03-17| 296.03
#2005-03-18| 298.40
#2005-03-21| 296.96
#2005-03-22| 293.29
#2005-03-23| 289.79
#2005-03-24| 288.72
#2005-03-25| .
#2005-03-28| 289.31
#2005-03-29| 283.79
#2005-03-30| 284.24
#2005-03-31| 287.13
#2005-04-01| 290.59
#2005-04-04| 288.85
#2005-04-05| 287.95
#2005-04-06| 289.67
#2005-04-07| 287.63
#2005-04-08| 286.14
#2005-04-11| 285.25
#2005-04-12| 285.27
#2005-04-13| 286.05
#2005-04-14| 282.46
#2005-04-15| 276.78
#2005-04-18| 270.76
#2005-04-19| 273.47
#2005-04-20| 274.79
#2005-04-21| 276.60
#2005-04-22| 278.85
#2005-04-25| 279.51
#2005-04-26| 279.12
#2005-04-27| 277.77
#2005-04-28| 278.93
#2005-04-29| 278.71
#2005-05-02| 279.45
#2005-05-03| 281.07
#2005-05-04| 284.39
#2005-05-05| 286.88
#2005-05-06| 287.99
#2005-05-09| 286.77
#2005-05-10| 285.14
#2005-05-11| 283.79
#2005-05-12| 282.91
#2005-05-13| 280.98
#2005-05-16| 276.78
#2005-05-17| 272.23
#2005-05-18| 272.85
#2005-05-19| 275.08
#2005-05-20| 275.27
#2005-05-23| 274.53
#2005-05-24| 274.96
#2005-05-25| 272.93
#2005-05-26| 273.33
#2005-05-27| 273.81
#2005-05-30| .
#2005-05-31| 274.61
#2005-06-01| 273.73
#2005-06-02| 275.99
#2005-06-03| 280.26
#2005-06-06| 281.53
#2005-06-07| 279.65
#2005-06-08| 281.17
#2005-06-09| 280.48
#2005-06-10| 283.02
#2005-06-13| 283.17
#2005-06-14| 286.59
#2005-06-15| 287.33
#2005-06-16| 289.52
#2005-06-17| 290.81
#2005-06-20| 294.70
#2005-06-21| 296.82
#2005-06-22| 302.08
#2005-06-23| 299.99
#2005-06-24| 299.56
#2005-06-27| 298.11
#2005-06-28| 296.60
#2005-06-29| 295.91
#2005-06-30| 296.79
#2005-07-01| 296.05
#2005-07-04| .
#2005-07-05| 291.29
#2005-07-06| 291.36
#2005-07-07| 286.92
#2005-07-08| 286.10
#2005-07-11| 290.57
#2005-07-12| 294.26
#2005-07-13| 295.16
#2005-07-14| 297.03
#2005-07-15| 299.12
#2005-07-18| 299.34
#2005-07-19| 299.83
#2005-07-20| 302.17
#2005-07-21| 301.86
#2005-07-22| 305.29
#2005-07-25| 304.43
#2005-07-26| 303.32
#2005-07-27| 303.23
#2005-07-28| 304.17
#2005-07-29| 302.90
#2005-08-01| 303.25
#2005-08-02| 309.56
#2005-08-03| 309.40
#2005-08-04| 311.12
#2005-08-05| 309.97
#2005-08-08| 306.10
#2005-08-09| 306.70
#2005-08-10| 308.30
#2005-08-11| 309.20
#2005-08-12| 310.79
#2005-08-15| 308.26
#2005-08-16| 306.50
#2005-08-17| 308.01
#2005-08-18| 305.09
#2005-08-19| 303.30
#2005-08-22| 307.06
#2005-08-23| 305.59
#2005-08-24| 304.36
#2005-08-25| 304.72
#2005-08-26| 305.97
#2005-08-29| 303.65
#2005-08-30| 304.35
#2005-08-31| 303.91
#2005-09-01| 306.39
#2005-09-02| 310.88
#2005-09-05| .
#2005-09-06| 311.33
#2005-09-07| 312.09
#2005-09-08| 312.20
#2005-09-09| 312.20
#2005-09-12| 314.33
#2005-09-13| 313.41
#2005-09-14| 313.22
#2005-09-15| 314.62
#2005-09-16| 312.92
#2005-09-19| 312.21
#2005-09-20| 314.72
#2005-09-21| 313.96
#2005-09-22| 310.98
#2005-09-23| 309.70
#2005-09-26| 312.41
#2005-09-27| 312.71
#2005-09-28| 312.19
#2005-09-29| 314.49
#2005-09-30| 315.53
#2005-10-03| 315.62
#2005-10-04| 317.46
#2005-10-05| 316.37
#2005-10-06| 313.80
#2005-10-07| 313.99
#2005-10-10| 314.07
#2005-10-11| 315.54
#2005-10-12| 314.05
#2005-10-13| 310.75
#2005-10-14| 309.38
#2005-10-17| 307.85
#2005-10-18| 305.45
#2005-10-19| 300.18
#2005-10-20| 299.24
#2005-10-21| 301.54
#2005-10-24| 298.35
#2005-10-25| 298.75
#2005-10-26| 301.51
#2005-10-27| 300.73
#2005-10-28| 301.75
#2005-10-31| 305.67
#2005-11-01| 307.06
#2005-11-02| 310.69
#2005-11-03| 310.43
#2005-11-04| 310.36
#2005-11-07| 310.31
#2005-11-08| 310.38
#2005-11-09| 313.15
#2005-11-10| 313.07
#2005-11-11| 315.87
#2005-11-14| 315.29
#2005-11-15| 315.31
#2005-11-16| 315.32
#2005-11-17| 316.22
#2005-11-18| 315.56
#2005-11-21| 315.31
#2005-11-22| 313.14
#2005-11-23| 317.00
#2005-11-24| .
#2005-11-25| 318.03
#2005-11-28| 319.73
#2005-11-29| 319.16
#2005-11-30| 319.17
#2005-12-01| 320.04
#2005-12-02| 318.53
#2005-12-05| 318.85
#2005-12-06| 318.70
#2005-12-07| 319.80
#2005-12-08| 319.63
#2005-12-09| 321.02
#2005-12-12| 323.01
#2005-12-13| 325.02
#2005-12-14| 324.45
#2005-12-15| 324.62
#2005-12-16| 326.07
#2005-12-19| 329.83
#2005-12-20| 330.37
#2005-12-21| 331.76
#2005-12-22| 330.35
#2005-12-23| 331.40
#2005-12-26| .
#2005-12-27| 335.55
#2005-12-28| 337.16
#2005-12-29| 342.20
#2005-12-30| 342.53
#2006-01-02| .
#2006-01-03| 351.04
#2006-01-04| 356.80
#2006-01-05| 360.13
#2006-01-06| 361.91
#2006-01-09| 363.36
#2006-01-10| 359.95
#2006-01-11| 363.27
#2006-01-12| 365.48
#2006-01-13| 365.62
#2006-01-16| .
#2006-01-17| 367.00
#2006-01-18| 361.17
#2006-01-19| 364.51
#2006-01-20| 360.95
#2006-01-23| 360.03
#2006-01-24| 360.52
#2006-01-25| 366.03
#2006-01-26| 367.78
#2006-01-27| 370.15
#2006-01-30| 370.57
#2006-01-31| 371.47
#2006-02-01| 368.91
#2006-02-02| 366.67
#2006-02-03| 365.05
#2006-02-06| 371.66
#2006-02-07| 371.40
#2006-02-08| 365.73
#2006-02-09| 365.21
#2006-02-10| 366.67
#2006-02-13| 363.22
#2006-02-14| 365.25
#2006-02-15| 363.36
#2006-02-16| 363.84
#2006-02-17| 364.07
#2006-02-20| .
#2006-02-21| 362.53
#2006-02-22| 360.81
#2006-02-23| 362.73
#2006-02-24| 365.77
#2006-02-27| 364.54
#2006-02-28| 364.27
#2006-03-01| 365.82
#2006-03-02| 366.49
#2006-03-03| 364.01
#2006-03-06| 365.68
#2006-03-07| 361.26
#2006-03-08| 358.03
#2006-03-09| 360.89
#2006-03-10| 362.53
#2006-03-13| 363.46
#2006-03-14| 363.93
#2006-03-15| 365.73
#2006-03-16| 370.25
#2006-03-17| 372.57
#2006-03-20| 371.28
#2006-03-21| 368.87
#2006-03-22| 365.41
#2006-03-23| 364.64
#2006-03-24| 365.20
#2006-03-27| 366.58
#2006-03-28| 363.97
#2006-03-29| 365.41
#2006-03-30| 369.24
#2006-03-31| 371.44
#2006-04-03| 377.33
#2006-04-04| 380.09
#2006-04-05| 381.77
#2006-04-06| 385.19
#2006-04-07| 383.27
#2006-04-10| 381.82
#2006-04-11| 381.66
#2006-04-12| 380.00
#2006-04-13| 382.98
#2006-04-14| .
#2006-04-17| 388.82
#2006-04-18| 393.38
#2006-04-19| 396.49
#2006-04-20| 403.54
#2006-04-21| 400.59
#2006-04-24| 402.65
#2006-04-25| 398.99
#2006-04-26| 402.88
#2006-04-27| 406.47
#2006-04-28| 405.99
#2006-05-01| 408.58
#2006-05-02| 410.29
#2006-05-03| 412.16
#2006-05-04| 415.19
#2006-05-05| 419.28
#2006-05-08| 428.02
#2006-05-09| 426.27
#2006-05-10| 428.67
#2006-05-11| 422.54
#2006-05-12| 418.15
#2006-05-15| 404.49
#2006-05-16| 403.35
#2006-05-17| 410.68
#2006-05-18| 395.06
#2006-05-19| 391.62
#2006-05-22| 377.16
#2006-05-23| 382.14
#2006-05-24| 376.38
#2006-05-25| 373.90
#2006-05-26| 379.59
#2006-05-29| .
#2006-05-30| 375.32
#2006-05-31| 374.16
#2006-06-01| 370.18
#2006-06-02| 377.19
#2006-06-05| 370.37
#2006-06-06| 368.33
#2006-06-07| 359.71
#2006-06-08| 343.16
#2006-06-09| 354.52
#2006-06-12| 350.66
#2006-06-13| 340.20
#2006-06-14| 340.72
#2006-06-15| 346.19
#2006-06-16| 355.72
#2006-06-19| 358.41
#2006-06-20| 351.36
#2006-06-21| 357.38
#2006-06-22| 360.93
#2006-06-23| 362.46
#2006-06-26| 358.61
#2006-06-27| 361.60
#2006-06-28| 364.08
#2006-06-29| 368.72
#2006-06-30| 378.70
#2006-07-03| 380.52
#2006-07-04| .
#2006-07-05| 381.58
#2006-07-06| 380.10
#2006-07-07| 377.18
#2006-07-10| 378.21
#2006-07-11| 377.66
#2006-07-12| 382.30
#2006-07-13| 378.33
#2006-07-14| 373.07
#2006-07-17| 363.56
#2006-07-18| 361.55
#2006-07-19| 358.42
#2006-07-20| 365.34
#2006-07-21| 362.36
#2006-07-24| 362.58
#2006-07-25| 366.61
#2006-07-26| 369.22
#2006-07-27| 372.50
#2006-07-28| 371.05
#2006-07-31| 370.46
#2006-08-01| 370.00
#2006-08-02| 371.99
#2006-08-03| 371.29
#2006-08-04| 369.73
#2006-08-07| 367.19
#2006-08-08| 373.31
#2006-08-09| 378.80
#2006-08-10| 379.26
#2006-08-11| 381.55
#2006-08-14| 382.04
#2006-08-15| 382.59
#2006-08-16| 386.51
#2006-08-17| 388.02
#2006-08-18| 387.03
#2006-08-21| 384.93
#2006-08-22| 385.67
#2006-08-23| 384.01
#2006-08-24| 388.09
#2006-08-25| 387.97
#2006-08-28| 388.49
#2006-08-29| 389.82
#2006-08-30| 393.26
#2006-08-31| 392.48
#2006-09-01| 395.07
#2006-09-04| .
#2006-09-05| 398.70
#2006-09-06| 398.77
#2006-09-07| 396.97
#2006-09-08| 398.41
#2006-09-11| 392.11
#2006-09-12| 394.48
#2006-09-13| 396.35
#2006-09-14| 397.30
#2006-09-15| 399.88
#2006-09-18| 402.32
#2006-09-19| 401.73
#2006-09-20| 402.68
#2006-09-21| 405.31
#2006-09-22| 405.17
#2006-09-25| 406.42
#2006-09-26| 407.28
#2006-09-27| 410.11
#2006-09-28| 409.33
#2006-09-29| 409.80
#2006-10-02| 411.25
#2006-10-03| 410.63
#2006-10-04| 406.61
#2006-10-05| 410.28
#2006-10-06| 411.47
#2006-10-09| 408.02
#2006-10-10| 408.86
#2006-10-11| 407.83
#2006-10-12| 412.90
#2006-10-13| 418.63
#2006-10-16| 422.22
#2006-10-17| 421.58
#2006-10-18| 421.09
#2006-10-19| 419.34
#2006-10-20| 420.46
#2006-10-23| 419.89
#2006-10-24| 422.63
#2006-10-25| 424.16
#2006-10-26| 424.09
#2006-10-27| 429.21
#2006-10-30| 428.09
#2006-10-31| 428.45
#2006-11-01| 435.41
#2006-11-02| 440.74
#2006-11-03| 444.65
#2006-11-06| 445.30
#2006-11-07| 446.62
#2006-11-08| 441.56
#2006-11-09| 444.08
#2006-11-10| 445.67
#2006-11-13| 445.39
#2006-11-14| 445.97
#2006-11-15| 443.65
#2006-11-16| 445.33
#2006-11-17| 444.10
#2006-11-20| 441.94
#2006-11-21| 446.04
#2006-11-22| 449.62
#2006-11-23| .
#2006-11-24| 452.81
#2006-11-27| 452.81
#2006-11-28| 451.66
#2006-11-29| 454.24
#2006-11-30| 457.18
#2006-12-01| 461.20
#2006-12-04| 464.24
#2006-12-05| 467.35
#2006-12-06| 467.28
#2006-12-07| 468.09
#2006-12-08| 460.70
#2006-12-11| 457.72
#2006-12-12| 451.99
#2006-12-13| 453.76
#2006-12-14| 458.92
#2006-12-15| 458.99
#2006-12-18| 463.07
#2006-12-19| 453.15
#2006-12-20| 457.16
#2006-12-21| 457.34
#2006-12-22| 459.40
#2006-12-25| .
#2006-12-26| 461.83
#2006-12-27| 466.35
#2006-12-28| 464.18
#2006-12-29| 465.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 470.00
#2007-01-04| 466.23
#2007-01-05| 461.80
#2007-01-08| 458.28
#2007-01-09| 460.28
#2007-01-10| 454.51
#2007-01-11| 456.47
#2007-01-12| 466.86
#2007-01-15| .
#2007-01-16| 470.52
#2007-01-17| 472.18
#2007-01-18| 476.32
#2007-01-19| 476.91
#2007-01-22| 476.63
#2007-01-23| 477.04
#2007-01-24| 480.68
#2007-01-25| 478.69
#2007-01-26| 477.11
#2007-01-29| 474.91
#2007-01-30| 477.51
#2007-01-31| 475.75
#2007-02-01| 480.04
#2007-02-02| 482.16
#2007-02-05| 485.29
#2007-02-06| 488.21
#2007-02-07| 487.98
#2007-02-08| 489.48
#2007-02-09| 489.15
#2007-02-12| 483.93
#2007-02-13| 485.44
#2007-02-14| 492.28
#2007-02-15| 496.73
#2007-02-16| 496.60
#2007-02-19| .
#2007-02-20| 496.02
#2007-02-21| 494.92
#2007-02-22| 496.89
#2007-02-23| 496.23
#2007-02-26| 500.83
#2007-02-27| 495.46
#2007-02-28| 487.16
#2007-03-01| 484.33
#2007-03-02| 478.30
#2007-03-05| 460.88
#2007-03-06| 470.52
#2007-03-07| 472.19
#2007-03-08| 480.31
#2007-03-09| 478.93
#2007-03-12| 482.20
#2007-03-13| 483.15
#2007-03-14| 476.43
#2007-03-15| 484.17
#2007-03-16| 486.88
#2007-03-19| 488.98
#2007-03-20| 491.00
#2007-03-21| 496.72
#2007-03-22| 504.59
#2007-03-23| 507.14
#2007-03-26| 509.52
#2007-03-27| 508.59
#2007-03-28| 504.57
#2007-03-29| 506.85
#2007-03-30| 511.63
#2007-04-02| 507.38
#2007-04-03| 514.79
#2007-04-04| 519.54
#2007-04-05| 520.49
#2007-04-06| .
#2007-04-09| 528.83
#2007-04-10| 528.93
#2007-04-11| 530.29
#2007-04-12| 532.37
#2007-04-13| 534.83
#2007-04-16| 547.10
#2007-04-17| 545.44
#2007-04-18| 548.65
#2007-04-19| 543.39
#2007-04-20| 554.49
#2007-04-23| 557.99
#2007-04-24| 565.29
#2007-04-25| 567.67
#2007-04-26| 568.28
#2007-04-27| 558.32
#2007-04-30| 557.91
#2007-05-01| 557.72
#2007-05-02| 558.95
#2007-05-03| 567.62
#2007-05-04| 569.04
#2007-05-07| 576.16
#2007-05-08| 573.56
#2007-05-09| 573.87
#2007-05-10| 573.30
#2007-05-11| 576.18
#2007-05-14| 584.21
#2007-05-15| 579.46
#2007-05-16| 584.50
#2007-05-17| 593.63
#2007-05-18| 597.41
#2007-05-21| 613.19
#2007-05-22| 615.32
#2007-05-23| 615.23
#2007-05-24| 612.27
#2007-05-25| 610.88
#2007-05-28| .
#2007-05-29| 618.01
#2007-05-30| 616.38
#2007-05-31| 619.88
#2007-06-01| 625.27
#2007-06-04| 623.90
#2007-06-05| 627.58
#2007-06-06| 617.64
#2007-06-07| 616.70
#2007-06-08| 610.97
#2007-06-11| 613.86
#2007-06-12| 618.39
#2007-06-13| 613.31
#2007-06-14| 621.56
#2007-06-15| 626.17
#2007-06-18| 628.15
#2007-06-19| 636.79
#2007-06-20| 647.99
#2007-06-21| 655.09
#2007-06-22| 651.32
#2007-06-25| 660.40
#2007-06-26| 657.69
#2007-06-27| 652.53
#2007-06-28| 654.13
#2007-06-29| 654.87
#2007-07-02| 658.22
#2007-07-03| 666.80
#2007-07-04| .
#2007-07-05| 677.06
#2007-07-06| 675.69
#2007-07-09| 679.53
#2007-07-10| 677.40
#2007-07-11| 679.51
#2007-07-12| 688.90
#2007-07-13| 705.69
#2007-07-16| 706.47
#2007-07-17| 714.69
#2007-07-18| 709.05
#2007-07-19| 720.66
#2007-07-20| 723.45
#2007-07-23| 730.04
#2007-07-24| 735.94
#2007-07-25| 735.95
#2007-07-26| 730.17
#2007-07-27| 702.17
#2007-07-30| 699.26
#2007-07-31| 715.51
#2007-08-01| 687.72
#2007-08-02| 691.02
#2007-08-03| 695.78
#2007-08-06| 686.62
#2007-08-07| 687.50
#2007-08-08| 705.09
#2007-08-09| 701.49
#2007-08-10| 682.80
#2007-08-13| 689.37
#2007-08-14| 684.57
#2007-08-15| 675.23
#2007-08-16| 635.92
#2007-08-17| 631.70
#2007-08-20| 660.61
#2007-08-21| 654.41
#2007-08-22| 664.91
#2007-08-23| 671.05
#2007-08-24| 676.49
#2007-08-27| 690.20
#2007-08-28| 694.25
#2007-08-29| 695.86
#2007-08-30| 704.21
#2007-08-31| 723.37
#2007-09-03| .
#2007-09-04| 728.36
#2007-09-05| 723.75
#2007-09-06| 731.27
#2007-09-07| 728.71
#2007-09-10| 726.51
#2007-09-11| 733.31
#2007-09-12| 734.76
#2007-09-13| 735.94
#2007-09-14| 743.83
#2007-09-17| 738.20
#2007-09-18| 742.84
#2007-09-19| 768.55
#2007-09-20| 782.31
#2007-09-21| 803.87
#2007-09-24| 814.72
#2007-09-25| 817.96
#2007-09-26| 815.39
#2007-09-27| 816.29
#2007-09-28| 816.14
#2007-10-01| 822.94
#2007-10-02| 835.03
#2007-10-03| 851.56
#2007-10-04| 854.16
#2007-10-05| 865.28
#2007-10-08| 858.15
#2007-10-09| 877.18
#2007-10-10| 884.52
#2007-10-11| 892.13
#2007-10-12| 873.65
#2007-10-15| 890.64
#2007-10-16| 889.84
#2007-10-17| 896.83
#2007-10-18| 885.50
#2007-10-19| 871.55
#2007-10-22| 846.96
#2007-10-23| 879.16
#2007-10-24| 876.65
#2007-10-25| 886.63
#2007-10-26| 903.15
#2007-10-29| 927.13
#2007-10-30| 916.27
#2007-10-31| 920.27
#2007-11-01| 904.09
#2007-11-02| 898.76
#2007-11-05| 890.85
#2007-11-06| 892.26
#2007-11-07| 902.99
#2007-11-08| 888.66
#2007-11-09| 893.79
#2007-11-12| 868.04
#2007-11-13| 866.50
#2007-11-14| 897.00
#2007-11-15| 885.54
#2007-11-16| 874.46
#2007-11-19| 856.43
#2007-11-20| 840.91
#2007-11-21| 820.75
#2007-11-22| .
#2007-11-23| 813.95
#2007-11-26| 837.70
#2007-11-27| 833.03
#2007-11-28| 821.53
#2007-11-29| 834.39
#2007-11-30| 853.46
#2007-12-03| 868.19
#2007-12-04| 866.17
#2007-12-05| 869.97
#2007-12-06| 870.77
#2007-12-07| 866.08
#2007-12-10| 854.88
#2007-12-11| 864.09
#2007-12-12| 861.43
#2007-12-13| 847.30
#2007-12-14| 854.70
#2007-12-17| 823.08
#2007-12-18| 817.13
#2007-12-19| 817.25
#2007-12-20| 811.45
#2007-12-21| 818.37
#2007-12-24| 834.92
#2007-12-25| .
#2007-12-26| 847.89
#2007-12-27| 856.08
#2007-12-28| 860.55
#2007-12-31| 863.33
#2008-01-01| .
#2008-01-02| 851.43
#2008-01-03| 852.74
#2008-01-04| 868.97
#2008-01-07| 865.45
#2008-01-08| 877.27
#2008-01-09| 882.18
#2008-01-10| 876.77
#2008-01-11| 879.74
#2008-01-14| 898.93
#2008-01-15| 892.67
#2008-01-16| 868.16
#2008-01-17| 848.26
#2008-01-18| 822.89
#2008-01-21| .
#2008-01-22| 720.78
#2008-01-23| 744.80
#2008-01-24| 749.47
#2008-01-25| 777.50
#2008-01-28| 757.75
#2008-01-29| 755.99
#2008-01-30| 730.93
#2008-01-31| 728.37
#2008-02-01| 749.87
#2008-02-04| 762.67
#2008-02-05| 765.55
#2008-02-06| 756.19
#2008-02-07| 739.13
#2008-02-08| 737.36
#2008-02-11| 716.00
#2008-02-12| 727.75
#2008-02-13| 740.31
#2008-02-14| 773.70
#2008-02-15| 780.53
#2008-02-18| .
#2008-02-19| 783.28
#2008-02-20| 767.46
#2008-02-21| 778.24
#2008-02-22| 770.34
#2008-02-25| 793.99
#2008-02-26| 801.43
#2008-02-27| 814.32
#2008-02-28| 812.13
#2008-02-29| 798.92
#2008-03-03| 774.23
#2008-03-04| 777.35
#2008-03-05| 785.40
#2008-03-06| 786.97
#2008-03-07| 771.47
#2008-03-10| 761.94
#2008-03-11| 774.64
#2008-03-12| 780.15
#2008-03-13| 750.09
#2008-03-14| 755.39
#2008-03-17| 722.76
#2008-03-18| 727.45
#2008-03-19| 737.46
#2008-03-20| 742.98
#2008-03-21| .
#2008-03-24| 774.24
#2008-03-25| 790.95
#2008-03-26| 787.17
#2008-03-27| 781.11
#2008-03-28| 789.48
#2008-03-31| 771.07
#2008-04-01| 771.50
#2008-04-02| 776.23
#2008-04-03| 783.28
#2008-04-04| 778.86
#2008-04-07| 795.53
#2008-04-08| 793.44
#2008-04-09| 796.32
#2008-04-10| 810.39
#2008-04-11| 822.80
#2008-04-14| 822.76
#2008-04-15| 827.72
#2008-04-16| 841.10
#2008-04-17| 845.32
#2008-04-18| 848.13
#2008-04-21| 853.24
#2008-04-22| 845.06
#2008-04-23| 845.27
#2008-04-24| 840.91
#2008-04-25| 841.96
#2008-04-28| 844.10
#2008-04-29| 836.59
#2008-04-30| 827.24
#2008-05-01| 827.19
#2008-05-02| 833.19
#2008-05-05| 832.51
#2008-05-06| 828.93
#2008-05-07| 829.39
#2008-05-08| 819.56
#2008-05-09| 806.50
#2008-05-12| 806.09
#2008-05-13| 803.17
#2008-05-14| 805.28
#2008-05-15| 821.97
#2008-05-16| 829.52
#2008-05-19| 834.87
#2008-05-20| 825.79
#2008-05-21| 830.51
#2008-05-22| 822.28
#2008-05-23| 813.89
#2008-05-26| .
#2008-05-27| 803.42
#2008-05-28| 804.11
#2008-05-29| 802.65
#2008-05-30| 794.15
#2008-06-02| 795.98
#2008-06-03| 794.73
#2008-06-04| 783.62
#2008-06-05| 781.32
#2008-06-06| 782.08
#2008-06-09| 771.51
#2008-06-10| 763.88
#2008-06-11| 777.26
#2008-06-12| 770.84
#2008-06-13| 770.51
#2008-06-16| 780.69
#2008-06-17| 795.85
#2008-06-18| 795.43
#2008-06-19| 781.57
#2008-06-20| 760.82
#2008-06-23| 744.58
#2008-06-24| 741.27
#2008-06-25| 748.78
#2008-06-26| 757.36
#2008-06-27| 736.70
#2008-06-30| 720.64
#2008-07-01| 709.59
#2008-07-02| 715.60
#2008-07-03| 693.08
#2008-07-04| .
#2008-07-07| 684.60
#2008-07-08| 669.27
#2008-07-09| 687.80
#2008-07-10| 695.45
#2008-07-11| 697.22
#2008-07-14| 699.51
#2008-07-15| 672.91
#2008-07-16| 667.90
#2008-07-17| 684.76
#2008-07-18| 680.53
#2008-07-21| 693.99
#2008-07-22| 694.56
#2008-07-23| 723.27
#2008-07-24| 730.21
#2008-07-25| 704.10
#2008-07-28| 707.92
#2008-07-29| 688.96
#2008-07-30| 702.78
#2008-07-31| 709.29
#2008-08-01| 718.32
#2008-08-04| 701.01
#2008-08-05| 691.52
#2008-08-06| 703.16
#2008-08-07| 700.13
#2008-08-08| 694.02
#2008-08-11| 700.38
#2008-08-12| 696.98
#2008-08-13| 693.03
#2008-08-14| 688.79
#2008-08-15| 684.29
#2008-08-18| 669.09
#2008-08-19| 662.90
#2008-08-20| 667.51
#2008-08-21| 659.34
#2008-08-22| 662.00
#2008-08-25| 658.57
#2008-08-26| 642.88
#2008-08-27| 643.59
#2008-08-28| 637.71
#2008-08-29| 644.53
#2008-09-01| .
#2008-09-02| 635.38
#2008-09-03| 630.32
#2008-09-04| 618.76
#2008-09-05| 599.20
#2008-09-08| 622.63
#2008-09-09| 607.90
#2008-09-10| 596.70
#2008-09-11| 575.56
#2008-09-12| 576.85
#2008-09-15| 560.35
#2008-09-16| 533.02
#2008-09-17| 532.36
#2008-09-18| 531.63
#2008-09-19| 574.45
#2008-09-22| 588.34
#2008-09-23| 583.11
#2008-09-24| 584.96
#2008-09-25| 577.46
#2008-09-26| 562.04
#2008-09-29| 544.67
#2008-09-30| 542.17
#2008-10-01| 545.67
#2008-10-02| 528.23
#2008-10-03| 520.33
#2008-10-06| 488.49
#2008-10-07| 479.35
#2008-10-08| 440.91
#2008-10-09| 450.00
#2008-10-10| 443.61
#2008-10-13| 457.22
#2008-10-14| 484.52
#2008-10-15| 472.00
#2008-10-16| 438.13
#2008-10-17| 431.69
#2008-10-20| 434.96
#2008-10-21| 435.08
#2008-10-22| 414.77
#2008-10-23| 396.33
#2008-10-24| 372.10
#2008-10-27| 357.31
#2008-10-28| 368.56
#2008-10-29| 373.90
#2008-10-30| 414.79
#2008-10-31| 430.12
#2008-11-03| 445.19
#2008-11-04| 450.08
#2008-11-05| 450.35
#2008-11-06| 421.47
#2008-11-07| 425.32
#2008-11-10| 428.82
#2008-11-11| 415.34
#2008-11-12| 405.64
#2008-11-13| 393.51
#2008-11-14| 396.45
#2008-11-17| 393.98
#2008-11-18| 382.86
#2008-11-19| 376.13
#2008-11-20| 347.52
#2008-11-21| 344.28
#2008-11-24| 343.55
#2008-11-25| 345.26
#2008-11-26| 352.51
#2008-11-27| .
#2008-11-28| 365.35
#2008-12-01| 365.66
#2008-12-02| 356.16
#2008-12-03| 356.03
#2008-12-04| 354.95
#2008-12-05| 353.93
#2008-12-08| 367.66
#2008-12-09| 367.78
#2008-12-10| 381.41
#2008-12-11| 383.30
#2008-12-12| 372.77
#2008-12-15| 384.69
#2008-12-16| 386.76
#2008-12-17| 390.99
#2008-12-18| 397.48
#2008-12-19| 393.52
#2008-12-22| 382.34
#2008-12-23| 373.85
#2008-12-24| 372.31
#2008-12-25| .
#2008-12-26| 371.68
#2008-12-29| 375.48
#2008-12-30| 383.34
#2008-12-31| 380.65
#2009-01-01| .
#2009-01-02| 384.08
#2009-01-05| 389.89
#2009-01-06| 396.84
#2009-01-07| 407.87
#2009-01-08| 393.81
#2009-01-09| 392.46
#2009-01-12| 383.66
#2009-01-13| 384.94
#2009-01-14| 384.29
#2009-01-15| 365.15
#2009-01-16| 371.84
#2009-01-19| .
#2009-01-20| 365.54
#2009-01-21| 364.28
#2009-01-22| 365.11
#2009-01-23| 361.05
#2009-01-26| 362.58
#2009-01-27| 363.94
#2009-01-28| 369.42
#2009-01-29| 370.93
#2009-01-30| 370.21
#2009-02-02| 367.81
#2009-02-03| 370.00
#2009-02-04| 371.73
#2009-02-05| 370.08
#2009-02-06| 377.34
#2009-02-09| 380.95
#2009-02-10| 381.14
#2009-02-11| 381.46
#2009-02-12| 375.83
#2009-02-13| 383.40
#2009-02-16| .
#2009-02-17| 366.37
#2009-02-18| 363.67
#2009-02-19| 362.81
#2009-02-20| 351.95
#2009-02-23| 355.74
#2009-02-24| 348.48
#2009-02-25| 350.33
#2009-02-26| 349.12
#2009-02-27| 346.78
#2009-03-02| 329.17
#2009-03-03| 327.32
#2009-03-04| 333.76
#2009-03-05| 334.93
#2009-03-06| 337.96
#2009-03-09| 340.19
#2009-03-10| 352.68
#2009-03-11| 366.31
#2009-03-12| 364.08
#2009-03-13| 371.19
#2009-03-16| 377.85
#2009-03-17| 385.81
#2009-03-18| 385.59
#2009-03-19| 388.96
#2009-03-20| 390.77
#2009-03-23| 404.95
#2009-03-24| 412.38
#2009-03-25| 418.18
#2009-03-26| 420.86
#2009-03-27| 416.51
#2009-03-30| 400.05
#2009-03-31| 401.21
#2009-04-01| 411.23
#2009-04-02| 433.74
#2009-04-03| 431.88
#2009-04-06| 440.18
#2009-04-07| 437.26
#2009-04-08| 434.16
#2009-04-09| 453.41
#2009-04-10| .
#2009-04-13| 464.74
#2009-04-14| 466.55
#2009-04-15| 464.21
#2009-04-16| 469.50
#2009-04-17| 460.90
#2009-04-20| 473.08
#2009-04-21| 476.91
#2009-04-22| 474.35
#2009-04-23| 480.03
#2009-04-24| 481.44
#2009-04-27| 470.59
#2009-04-28| 457.09
#2009-04-29| 471.31
#2009-04-30| 499.92
#2009-05-01| 499.78
#2009-05-04| 521.52
#2009-05-05| 524.30
#2009-05-06| 533.65
#2009-05-07| 535.84
#2009-05-08| 538.84
#2009-05-11| 540.99
#2009-05-12| 539.12
#2009-05-13| 539.88
#2009-05-14| 528.20
#2009-05-15| 536.91
#2009-05-18| 538.01
#2009-05-19| 549.62
#2009-05-20| 551.64
#2009-05-21| 548.68
#2009-05-22| 551.47
#2009-05-25| .
#2009-05-26| 560.94
#2009-05-27| 558.95
#2009-05-28| 559.84
#2009-05-29| 563.72
#2009-06-01| 581.77
#2009-06-02| 579.52
#2009-06-03| 574.76
#2009-06-04| 565.04
#2009-06-05| 566.30
#2009-06-08| 553.22
#2009-06-09| 549.93
#2009-06-10| 561.17
#2009-06-11| 565.87
#2009-06-12| 562.44
#2009-06-15| 551.43
#2009-06-16| 549.45
#2009-06-17| 538.57
#2009-06-18| 534.22
#2009-06-19| 541.57
#2009-06-22| 535.40
#2009-06-23| 517.17
#2009-06-24| 526.99
#2009-06-25| 529.06
#2009-06-26| 533.01
#2009-06-29| 529.47
#2009-06-30| 535.00
#2009-07-01| 538.97
#2009-07-02| 541.74
#2009-07-03| .
#2009-07-06| 538.12
#2009-07-07| 538.57
#2009-07-08| 529.82
#2009-07-09| 535.07
#2009-07-10| 530.76
#2009-07-13| 512.25
#2009-07-14| 518.01
#2009-07-15| 531.99
#2009-07-16| 536.33
#2009-07-17| 540.95
#2009-07-20| 555.22
#2009-07-21| 556.89
#2009-07-22| 554.74
#2009-07-23| 557.07
#2009-07-24| 561.64
#2009-07-27| 572.73
#2009-07-28| 572.35
#2009-07-29| 565.09
#2009-07-30| 568.29
#2009-07-31| 578.96
#2009-08-03| 590.75
#2009-08-04| 595.60
#2009-08-05| 591.55
#2009-08-06| 592.99
#2009-08-07| 593.53
#2009-08-10| 598.90
#2009-08-11| 601.41
#2009-08-12| 600.34
#2009-08-13| 613.47
#2009-08-14| 618.00
#2009-08-17| 597.44
#2009-08-18| 597.63
#2009-08-19| 590.24
#2009-08-20| 596.77
#2009-08-21| 601.68
#2009-08-24| 620.13
#2009-08-25| 614.08
#2009-08-26| 611.02
#2009-08-27| 604.88
#2009-08-28| 614.91
#2009-08-31| 611.09
#2009-09-01| 616.61
#2009-09-02| 609.65
#2009-09-03| 610.95
#2009-09-04| 615.00
#2009-09-07| .
#2009-09-08| 636.98
#2009-09-09| 639.95
#2009-09-10| 653.13
#2009-09-11| 659.06
#2009-09-14| 653.52
#2009-09-15| 665.60
#2009-09-16| 678.75
#2009-09-17| 685.76
#2009-09-18| 684.12
#2009-09-21| 678.69
#2009-09-22| 689.63
#2009-09-23| 685.54
#2009-09-24| 677.28
#2009-09-25| 680.98
#2009-09-28| 675.26
#2009-09-29| 681.37
#2009-09-30| 679.73
#2009-10-01| 676.79
#2009-10-02| 664.10
#2009-10-05| 665.91
#2009-10-06| 676.02
#2009-10-07| 681.73
#2009-10-08| 687.48
#2009-10-09| 693.80
#2009-10-12| 691.37
#2009-10-13| 687.21
#2009-10-14| 698.88
#2009-10-15| 698.18
#2009-10-16| 692.12
#2009-10-19| 695.14
#2009-10-20| 697.01
#2009-10-21| 692.77
#2009-10-22| 682.15
#2009-10-23| 691.40
#2009-10-26| 697.77
#2009-10-27| 687.96
#2009-10-28| 667.24
#2009-10-29| 658.63
#2009-10-30| 658.56
#2009-11-02| 653.54
#2009-11-03| 645.81
#2009-11-04| 661.16
#2009-11-05| 656.97
#2009-11-06| 667.27
#2009-11-09| 681.45
#2009-11-10| 685.60
#2009-11-11| 690.65
#2009-11-12| 687.27
#2009-11-13| 686.22
#2009-11-16| 698.48
#2009-11-17| 693.04
#2009-11-18| 696.04
#2009-11-19| 693.05
#2009-11-20| 690.34
#2009-11-23| 692.08
#2009-11-24| 694.19
#2009-11-25| 698.78
#2009-11-26| .
#2009-11-27| 670.43
#2009-11-30| 681.80
#2009-12-01| 697.28
#2009-12-02| 707.88
#2009-12-03| 715.79
#2009-12-04| 714.18
#2009-12-07| 715.20
#2009-12-08| 713.81
#2009-12-09| 713.07
#2009-12-10| 709.31
#2009-12-11| 719.30
#2009-12-14| 722.39
#2009-12-15| 721.49
#2009-12-16| 715.62
#2009-12-17| 707.94
#2009-12-18| 707.48
#2009-12-21| 706.62
#2009-12-22| 709.87
#2009-12-23| 713.68
#2009-12-24| 721.66
#2009-12-25| .
#2009-12-28| 720.35
#2009-12-29| 724.54
#2009-12-30| 727.27
#2009-12-31| 731.64
#2010-01-01| .
#2010-01-04| 739.29
#2010-01-05| 750.62
#2010-01-06| 769.45
#2010-01-07| 767.63
#2010-01-08| 772.51
#2010-01-11| 789.51
#2010-01-12| 787.51
#2010-01-13| 776.15
#2010-01-14| 786.52
#2010-01-15| 785.61
#2010-01-18| .
#2010-01-19| 784.31
#2010-01-20| 777.50
#2010-01-21| 768.37
#2010-01-22| 752.60
#2010-01-25| 744.16
#2010-01-26| 721.31
#2010-01-27| 717.42
#2010-01-28| 725.22
#2010-01-29| 715.13
#2010-02-01| 712.93
#2010-02-02| 712.17
#2010-02-03| 722.12
#2010-02-04| 716.26
#2010-02-05| 694.97
#2010-02-08| 693.83
#2010-02-09| 703.56
#2010-02-10| 706.81
#2010-02-11| 713.24
#2010-02-12| 712.89
#2010-02-15| .
#2010-02-16| 718.92
#2010-02-17| 725.03
#2010-02-18| 723.78
#2010-02-19| 714.50
#2010-02-22| 727.92
#2010-02-23| 734.85
#2010-02-24| 727.76
#2010-02-25| 725.29
#2010-02-26| 732.22
#2010-03-01| 737.19
#2010-03-02| 739.34
#2010-03-03| 746.82
#2010-03-04| 746.31
#2010-03-05| 756.11
#2010-03-08| 763.80
#2010-03-09| 763.92
#2010-03-10| 767.38
#2010-03-11| 763.40
#2010-03-12| 768.30
#2010-03-15| 760.44
#2010-03-16| 766.81
#2010-03-17| 778.12
#2010-03-18| 780.57
#2010-03-19| 782.24
#2010-03-22| 774.04
#2010-03-23| 771.26
#2010-03-24| 771.40
#2010-03-25| 771.27
#2010-03-26| 776.55
#2010-03-29| 782.27
#2010-03-30| 787.05
#2010-03-31| 786.27
#2010-04-01| 795.96
#2010-04-02| .
#2010-04-05| 803.10
#2010-04-06| 805.72
#2010-04-07| 815.27
#2010-04-08| 812.66
#2010-04-09| 817.31
#2010-04-12| 815.07
#2010-04-13| 810.08
#2010-04-14| 818.89
#2010-04-15| 823.56
#2010-04-16| 819.83
#2010-04-19| 797.62
#2010-04-20| 808.00
#2010-04-21| 820.44
#2010-04-22| 822.18
#2010-04-23| 821.36
#2010-04-26| 838.99
#2010-04-27| 837.54
#2010-04-28| 834.05
#2010-04-29| 831.25
#2010-04-30| 842.10
#2010-05-03| 833.93
#2010-05-04| 833.11
#2010-05-05| 817.20
#2010-05-06| 798.88
#2010-05-07| 788.37
#2010-05-10| 810.49
#2010-05-11| 809.48
#2010-05-12| 813.23
#2010-05-13| 824.71
#2010-05-14| 823.99
#2010-05-17| 802.39
#2010-05-18| 794.96
#2010-05-19| 776.18
#2010-05-20| 751.02
#2010-05-21| 742.96
#2010-05-24| 739.72
#2010-05-25| 705.56
#2010-05-26| 710.44
#2010-05-27| 730.01
#2010-05-28| 744.52
#2010-05-31| .
#2010-06-01| 736.41
#2010-06-02| 734.51
#2010-06-03| 750.58
#2010-06-04| 749.38
#2010-06-07| 730.74
#2010-06-08| 735.75
#2010-06-09| 731.37
#2010-06-10| 739.81
#2010-06-11| 747.69
#2010-06-14| 763.91
#2010-06-15| 770.19
#2010-06-16| 780.01
#2010-06-17| 791.10
#2010-06-18| 793.17
#2010-06-21| 815.81
#2010-06-22| 807.22
#2010-06-23| 802.43
#2010-06-24| 801.73
#2010-06-25| 788.18
#2010-06-28| 797.33
#2010-06-29| 782.09
#2010-06-30| 781.55
#2010-07-01| 774.51
#2010-07-02| 767.15
#2010-07-05| .
#2010-07-06| 787.09
#2010-07-07| 787.02
#2010-07-08| 798.62
#2010-07-09| 808.51
#2010-07-12| 814.22
#2010-07-13| 812.39
#2010-07-14| 821.46
#2010-07-15| 825.86
#2010-07-16| 827.65
#2010-07-19| 821.48
#2010-07-20| 823.55
#2010-07-21| 835.37
#2010-07-22| 830.90
#2010-07-23| 835.24
#2010-07-26| 834.56
#2010-07-27| 832.47
#2010-07-28| 836.78
#2010-07-29| 842.94
#2010-07-30| 840.04
#2010-08-02| 866.28
#2010-08-03| 870.91
#2010-08-04| 877.15
#2010-08-05| 874.06
#2010-08-06| 877.92
#2010-08-09| 883.25
#2010-08-10| 876.36
#2010-08-11| 868.47
#2010-08-12| 858.58
#2010-08-13| 871.63
#2010-08-16| 871.79
#2010-08-17| 883.59
#2010-08-18| 897.89
#2010-08-19| 903.24
#2010-08-20| 903.37
#2010-08-23| 908.92
#2010-08-24| 895.66
#2010-08-25| 879.41
#2010-08-26| 881.89
#2010-08-27| 890.00
#2010-08-30| 895.13
#2010-08-31| 894.06
#2010-09-01| 905.94
#2010-09-02| 915.65
#2010-09-03| 919.89
#2010-09-06| .
#2010-09-07| 919.57
#2010-09-08| 918.89
#2010-09-09| 928.42
#2010-09-10| 932.28
#2010-09-13| 948.44
#2010-09-14| 945.73
#2010-09-15| 947.20
#2010-09-16| 935.71
#2010-09-17| 940.76
#2010-09-20| 948.06
#2010-09-21| 948.02
#2010-09-22| 950.73
#2010-09-23| 951.39
#2010-09-24| 957.13
#2010-09-27| 964.26
#2010-09-28| 963.42
#2010-09-29| 972.46
#2010-09-30| 973.10
#2010-10-01| 981.07
#2010-10-04| 976.25
#2010-10-05| 970.58
#2010-10-06| 985.41
#2010-10-07| 986.73
#2010-10-08| 983.01
#2010-10-11| 981.08
#2010-10-12| 967.16
#2010-10-13| 988.34
#2010-10-14|1025.78
#2010-10-15|1035.49
#2010-10-18|1016.68
#2010-10-19|1005.76
#2010-10-20|1021.35
#2010-10-21|1031.76
#2010-10-22|1048.17
#2010-10-25|1066.12
#2010-10-26|1074.99
#2010-10-27|1067.57
#2010-10-28|1073.12
#2010-10-29|1055.80
#2010-11-01|1082.78
#2010-11-02|1089.22
#2010-11-03|1100.59
#2010-11-04|1117.02
#2010-11-05|1129.21
#2010-11-08|1143.20
#2010-11-09|1151.09
#2010-11-10|1148.61
#2010-11-11|1135.73
#2010-11-12|1109.50
#2010-11-15|1094.85
#2010-11-16|1093.54
#2010-11-17|1086.13
#2010-11-18|1108.19
#2010-11-19|1108.75
#2010-11-22|1109.59
#2010-11-23|1092.14
#2010-11-24|1094.73
#2010-11-25| .
#2010-11-26|1075.02
#2010-11-29|1080.44
#2010-11-30|1084.50
#2010-12-01|1111.59
#2010-12-02|1122.31
#2010-12-03|1128.57
#2010-12-06|1133.92
#2010-12-07|1137.93
#2010-12-08|1124.08
#2010-12-09|1128.97
#2010-12-10|1122.90
#2010-12-13|1123.02
#2010-12-14|1135.23
#2010-12-15|1147.77
#2010-12-16|1146.88
#2010-12-17|1145.30
#2010-12-20|1131.94
#2010-12-21|1138.84
#2010-12-22|1140.19
#2010-12-23|1146.37
#2010-12-24| .
#2010-12-27|1146.24
#2010-12-28|1150.80
#2010-12-29|1165.52
#2010-12-30|1179.85
#2010-12-31|1184.70
#2011-01-03|1197.28
#2011-01-04|1202.77
#2011-01-05|1203.56
#2011-01-06|1206.06
#2011-01-07|1188.77
#2011-01-10|1184.47
#2011-01-11|1196.02
#2011-01-12|1208.48
#2011-01-13|1214.12
#2011-01-14|1219.85
#2011-01-17| .
#2011-01-18|1220.72
#2011-01-19|1233.09
#2011-01-20|1217.19
#2011-01-21|1213.05
#2011-01-24|1208.14
#2011-01-25|1213.22
#2011-01-26|1223.08
#2011-01-27|1226.50
#2011-01-28|1237.07
#2011-01-31|1236.02
#2011-02-01|1235.41
#2011-02-02|1240.20
#2011-02-03|1241.75
#2011-02-04|1240.97
#2011-02-07|1245.34
#2011-02-08|1255.13
#2011-02-09|1233.39
#2011-02-10|1208.38
#2011-02-11|1191.49
#2011-02-14|1205.39
#2011-02-15|1213.08
#2011-02-16|1208.43
#2011-02-17|1219.61
#2011-02-18|1239.69
#2011-02-21| .
#2011-02-22|1216.88
#2011-02-23|1192.10
#2011-02-24|1172.79
#2011-02-25|1185.36
#2011-02-28|1183.06
#2011-03-01|1192.02
#2011-03-02|1177.12
#2011-03-03|1206.76
#2011-03-04|1226.47
#2011-03-07|1213.06
#2011-03-08|1222.30
#2011-03-09|1221.24
#2011-03-10|1203.79
#2011-03-11|1189.28
#2011-03-14|1219.80
#2011-03-15|1197.62
#2011-03-16|1209.15
#2011-03-17|1213.20
#2011-03-18|1224.39
#2011-03-21|1247.48
#2011-03-22|1253.70
#2011-03-23|1255.02
#2011-03-24|1264.58
#2011-03-25|1271.72
#2011-03-28|1270.90
#2011-03-29|1285.25
#2011-03-30|1300.83
#2011-03-31|1307.55
#2011-04-01|1326.30
#2011-04-04|1326.79
#2011-04-05|1340.53
#2011-04-06|1362.47
#2011-04-07|1374.10
#2011-04-08|1378.04
#2011-04-11|1377.51
#2011-04-12|1345.80
#2011-04-13|1367.35
#2011-04-14|1373.07
#2011-04-15|1376.13
#2011-04-18|1378.33
#2011-04-19|1375.30
#2011-04-20|1413.27
#2011-04-21|1454.13
#2011-04-22| .
#2011-04-25|1440.49
#2011-04-26|1435.64
#2011-04-27|1428.17
#2011-04-28|1437.48
#2011-04-29|1437.54
#2011-05-02|1446.36
#2011-05-03|1412.96
#2011-05-04|1394.83
#2011-05-05|1390.24
#2011-05-06|1371.75
#2011-05-09|1378.47
#2011-05-10|1392.81
#2011-05-11|1414.04
#2011-05-12|1385.14
#2011-05-13|1377.47
#2011-05-16|1363.61
#2011-05-17|1364.40
#2011-05-18|1388.78
#2011-05-19|1378.67
#2011-05-20|1369.05
#2011-05-23|1331.82
#2011-05-24|1342.58
#2011-05-25|1323.12
#2011-05-26|1354.86
#2011-05-27|1359.72
#2011-05-30| .
#2011-05-31|1400.21
#2011-06-01|1411.25
#2011-06-02|1395.98
#2011-06-03|1387.58
#2011-06-06|1384.67
#2011-06-07|1367.64
#2011-06-08|1356.97
#2011-06-09|1363.74
#2011-06-10|1349.51
#2011-06-13|1335.25
#2011-06-14|1358.56
#2011-06-15|1363.85
#2011-06-16|1332.53
#2011-06-17|1327.26
#2011-06-20|1301.29
#2011-06-21|1311.43
#2011-06-22|1315.44
#2011-06-23|1301.79
#2011-06-24|1301.20
#2011-06-27|1293.55
#2011-06-28|1298.53
#2011-06-29|1331.12
#2011-06-30|1349.30
#2011-07-01|1361.90
#2011-07-04| .
#2011-07-05|1390.34
#2011-07-06|1397.19
#2011-07-07|1404.30
#2011-07-08|1409.69
#2011-07-11|1394.14
#2011-07-12|1355.28
#2011-07-13|1392.74
#2011-07-14|1399.65
#2011-07-15|1405.99
#2011-07-18|1401.35
#2011-07-19|1393.43
#2011-07-20|1402.21
#2011-07-21|1399.02
#2011-07-22|1420.39
#2011-07-25|1406.81
#2011-07-26|1420.91
#2011-07-27|1424.47
#2011-07-28|1424.64
#2011-07-29|1408.04
#2011-08-01|1408.16
#2011-08-02|1369.18
#2011-08-03|1333.79
#2011-08-04|1286.80
#2011-08-05|1233.02
#2011-08-08|1171.88
#2011-08-09|1160.51
#2011-08-10|1172.79
#2011-08-11|1185.98
#2011-08-12|1168.67
#2011-08-15|1188.00
#2011-08-16|1212.56
#2011-08-17|1216.95
#2011-08-18|1191.15
#2011-08-19|1129.36
#2011-08-22|1112.68
#2011-08-23|1159.06
#2011-08-24|1154.06
#2011-08-25|1145.23
#2011-08-26|1158.29
#2011-08-29|1198.91
#2011-08-30|1198.99
#2011-08-31|1221.13
#2011-09-01|1223.63
#2011-09-02|1216.21
#2011-09-05| .
#2011-09-06|1146.76
#2011-09-07|1169.40
#2011-09-08|1170.07
#2011-09-09|1153.47
#2011-09-12|1138.46
#2011-09-13|1121.31
#2011-09-14|1083.94
#2011-09-15|1092.72
#2011-09-16|1117.38
#2011-09-19|1089.97
#2011-09-20|1089.47
#2011-09-21|1091.01
#2011-09-22|1020.60
#2011-09-23| 978.57
#2011-09-26| 936.79
#2011-09-27| 986.11
#2011-09-28| 976.16
#2011-09-29| 985.29
#2011-09-30| 971.74
#2011-10-03| 944.22
#2011-10-04| 910.54
#2011-10-05| 903.22
#2011-10-06| 952.16
#2011-10-07| 991.73
#2011-10-10|1001.44
#2011-10-11|1016.99
#2011-10-12|1023.01
#2011-10-13|1034.13
#2011-10-14|1036.17
#2011-10-17|1062.03
#2011-10-18|1044.50
#2011-10-19|1050.49
#2011-10-20|1013.47
#2011-10-21|1035.96
#2011-10-24|1064.83
#2011-10-25|1068.34
#2011-10-26|1081.48
#2011-10-27|1114.84
#2011-10-28|1132.54
#2011-10-31|1118.03
#2011-11-01|1097.74
#2011-11-02|1092.49
#2011-11-03|1072.21
#2011-11-04|1107.79
#2011-11-07|1107.49
#2011-11-08|1106.26
#2011-11-09|1101.50
#2011-11-10|1065.61
#2011-11-11|1077.45
#2011-11-14|1096.43
#2011-11-15|1084.98
#2011-11-16|1067.78
#2011-11-17|1066.87
#2011-11-18|1032.61
#2011-11-21| 999.31
#2011-11-22| 998.81
#2011-11-23| 972.27
#2011-11-24| .
#2011-11-25| 961.90
#2011-11-28| 982.27
#2011-11-29|1001.25
#2011-11-30|1000.30
#2011-12-01|1043.47
#2011-12-02|1042.05
#2011-12-05|1044.95
#2011-12-06|1023.29
#2011-12-07|1033.43
#2011-12-08|1028.44
#2011-12-09|1008.86
#2011-12-12|1007.75
#2011-12-13| 995.78
#2011-12-14| 987.00
#2011-12-15| 969.73
#2011-12-16| 979.63
#2011-12-19| 958.26
#2011-12-20| 961.02
#2011-12-21| 989.78
#2011-12-22| 987.36
#2011-12-23|1000.63
#2011-12-26| .
#2011-12-27| 991.67
#2011-12-28| 984.55
#2011-12-29| 979.50
#2011-12-30| 982.37
#2012-01-02| .
#2012-01-03| 997.10
#2012-01-04| 997.83
#2012-01-05|1003.37
#2012-01-06| 998.47
#2012-01-09| 998.26
#2012-01-10|1015.30
#2012-01-11|1010.49
#2012-01-12|1023.43
#2012-01-13|1027.49
#2012-01-16| .
#2012-01-17|1045.34
#2012-01-18|1055.40
#2012-01-19|1063.71
#2012-01-20|1069.81
#2012-01-23|1070.96
#2012-01-24|1071.32
#2012-01-25|1068.16
#2012-01-26|1078.53
#2012-01-27|1086.17
#2012-01-30|1080.29
#2012-01-31|1097.33
#2012-02-01|1106.46
#2012-02-02|1128.90
#2012-02-03|1134.12
#2012-02-06|1136.87
#2012-02-07|1137.74
#2012-02-08|1158.50
#2012-02-09|1169.81
#2012-02-10|1149.98
#2012-02-13|1156.67
#2012-02-14|1154.93
#2012-02-15|1168.59
#2012-02-16|1150.83
#2012-02-17|1166.00
#2012-02-20| .
#2012-02-21|1182.40
#2012-02-22|1175.82
#2012-02-23|1165.58
#2012-02-24|1170.66
#2012-02-27|1155.13
#2012-02-28|1161.46
#2012-02-29|1173.24
#2012-03-01|1168.77
#2012-03-02|1175.81
#2012-03-05|1157.81
#2012-03-06|1146.29
#2012-03-07|1132.68
#2012-03-08|1146.39
#2012-03-09|1149.16
#2012-03-12|1130.60
#2012-03-13|1141.22
#2012-03-14|1142.77
#2012-03-15|1133.92
#2012-03-16|1136.41
#2012-03-19|1129.76
#2012-03-20|1119.92
#2012-03-21|1109.68
#2012-03-22|1103.15
#2012-03-23|1105.59
#2012-03-26|1087.21
#2012-03-27|1100.79
#2012-03-28|1094.73
#2012-03-29|1090.54
#2012-03-30|1103.29
#2012-04-02|1100.47
#2012-04-03|1104.30
#2012-04-04|1086.12
#2012-04-05|1072.40
#2012-04-06| .
#2012-04-09|1061.65
#2012-04-10|1063.77
#2012-04-11|1061.51
#2012-04-12|1069.97
#2012-04-13|1078.72
#2012-04-16|1065.36
#2012-04-17|1058.62
#2012-04-18|1061.39
#2012-04-19|1063.11
#2012-04-20|1041.75
#2012-04-23|1035.70
#2012-04-24|1024.65
#2012-04-25|1024.98
#2012-04-26|1026.04
#2012-04-27|1026.58
#2012-04-30|1024.10
#2012-05-01|1024.33
#2012-05-02|1039.15
#2012-05-03|1039.94
#2012-05-04|1039.44
#2012-05-07|1013.44
#2012-05-08|1018.74
#2012-05-09| 999.99
#2012-05-10|1001.65
#2012-05-11| 986.11
#2012-05-14| 970.96
#2012-05-15| 965.00
#2012-05-16| 947.67
#2012-05-17| 960.24
#2012-05-18| 941.08
#2012-05-21| 944.15
#2012-05-22| 953.50
#2012-05-23| 934.88
#2012-05-24| 935.36
#2012-05-25| 940.32
#2012-05-28| .
#2012-05-29| 962.07
#2012-05-30| 942.67
#2012-05-31| 938.25
#2012-06-01| 922.75
#2012-06-04| 903.66
#2012-06-05| 905.40
#2012-06-06| 913.65
#2012-06-07| 923.90
#2012-06-08| 914.66
#2012-06-11| 937.46
#2012-06-12| 931.71
#2012-06-13| 934.65
#2012-06-14| 934.18
#2012-06-15| 955.39
#2012-06-18| 962.22
#2012-06-19| 967.55
#2012-06-20| 975.17
#2012-06-21| 963.47
#2012-06-22| 944.33
#2012-06-25| 934.45
#2012-06-26| 940.76
#2012-06-27| 948.41
#2012-06-28| 948.18
#2012-06-29| 972.19
#2012-07-02| 976.09
#2012-07-03| 997.56
#2012-07-04| .
#2012-07-05|1005.08
#2012-07-06| 999.62
#2012-07-09| 990.47
#2012-07-10| 985.78
#2012-07-11| 989.51
#2012-07-12| 966.74
#2012-07-13| 972.81
#2012-07-16| 983.97
#2012-07-17|1004.67
#2012-07-18| 993.74
#2012-07-19|1005.48
#2012-07-20|1009.21
#2012-07-23| 981.19
#2012-07-24| 977.00
#2012-07-25| 972.11
#2012-07-26| 978.16
#2012-07-27|1000.32
#2012-07-30|1006.04
#2012-07-31|1020.05
#2012-08-01|1021.07
#2012-08-02|1016.58
#2012-08-03|1016.61
#2012-08-06|1035.46
#2012-08-07|1034.10
#2012-08-08|1036.90
#2012-08-09|1047.46
#2012-08-10|1044.10
#2012-08-13|1036.03
#2012-08-14|1043.45
#2012-08-15|1041.98
#2012-08-16|1043.72
#2012-08-17|1041.29
#2012-08-20|1036.83
#2012-08-21|1043.58
#2012-08-22|1036.39
#2012-08-23|1035.73
#2012-08-24|1028.08
#2012-08-27|1022.91
#2012-08-28|1016.72
#2012-08-29|1013.65
#2012-08-30|1002.52
#2012-08-31|1003.90
#2012-09-03| .
#2012-09-04|1011.62
#2012-09-05| 997.63
#2012-09-06|1003.05
#2012-09-07|1021.64
#2012-09-10|1026.25
#2012-09-11|1025.28
#2012-09-12|1035.78
#2012-09-13|1036.51
#2012-09-14|1069.22
#2012-09-17|1076.92
#2012-09-18|1073.16
#2012-09-19|1084.56
#2012-09-20|1068.12
#2012-09-21|1075.00
#2012-09-24|1066.80
#2012-09-25|1067.10
#2012-09-26|1052.20
#2012-09-27|1061.28
#2012-09-28|1067.12
#2012-10-01|1067.09
#2012-10-02|1067.29
#2012-10-03|1060.18
#2012-10-04|1056.42
#2012-10-05|1059.37
#2012-10-08|1045.57
#2012-10-09|1043.80
#2012-10-10|1036.47
#2012-10-11|1032.27
#2012-10-12|1032.57
#2012-10-15|1030.55
#2012-10-16|1034.36
#2012-10-17|1041.38
#2012-10-18|1045.48
#2012-10-19|1038.22
#2012-10-22|1027.29
#2012-10-23|1016.54
#2012-10-24|1009.73
#2012-10-25|1007.63
#2012-10-26| 991.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.02
#2012-11-01| 994.56
#2012-11-02|1002.27
#2012-11-05| 995.70
#2012-11-06|1004.40
#2012-11-07|1007.42
#2012-11-08| 994.25
#2012-11-09| 989.59
#2012-11-12| 983.45
#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|1047.45
#2012-12-14|1045.16
#2012-12-17|1045.44
#2012-12-18|1053.52
#2012-12-19|1056.03
#2012-12-20|1051.07
#2012-12-21|1042.53
#2012-12-24|1037.89
#2012-12-25|1044.91
#2012-12-26|1046.74
#2012-12-27|1051.01
#2012-12-28|1057.49
#2012-12-31|1059.48
#2013-01-01|1059.82
#2013-01-02|1080.38
#2013-01-03|1094.72
#2013-01-04|1092.24
#2013-01-07|1089.59
#2013-01-08|1085.79
#2013-01-09|1084.34
#2013-01-10|1095.71
#2013-01-11|1094.16
#2013-01-14|1089.41
#2013-01-15|1084.20
#2013-01-16|1075.38
#2013-01-17|1076.84
#2013-01-18|1086.10
#2013-01-21|1080.37
#2013-01-22|1077.47
#2013-01-23|1073.15
#2013-01-24|1067.24
#2013-01-25|1057.71
#2013-01-28|1044.60
#2013-01-29|1052.80
#2013-01-30|1054.01
#2013-01-31|1053.95
#2013-02-01|1052.02
#2013-02-04|1057.33
#2013-02-05|1050.31
#2013-02-06|1041.45
#2013-02-07|1038.17
#2013-02-08|1036.34
#2013-02-11|1033.04
#2013-02-12|1034.71
#2013-02-13|1046.04
#2013-02-14|1046.80
#2013-02-15|1049.58
#2013-02-18|1044.06
#2013-02-19|1043.75
#2013-02-20|1051.39
#2013-02-21|1036.43
#2013-02-22|1036.53
#2013-02-25|1032.67
#2013-02-26|1024.21
#2013-02-27|1018.79
#2013-02-28|1022.24
#2013-03-01|1024.64
#2013-03-04|1001.35
#2013-03-05|1008.76
#2013-03-06|1016.35
#2013-03-07|1016.65
#2013-03-08|1020.16
#2013-03-11|1018.96
#2013-03-12|1017.77
#2013-03-13|1005.19
#2013-03-14| 996.18
#2013-03-15| 992.19
#2013-03-18| 979.40
#2013-03-19| 976.12
#2013-03-20| 970.32
#2013-03-21| 971.87
#2013-03-22| 967.49
#2013-03-25| 973.01
#2013-03-26| 971.62
#2013-03-27| 973.44
#2013-03-28| 969.28
#2013-03-29| 976.72
#2013-04-01| 971.90
#2013-04-02| 968.94
#2013-04-03| 960.05
#2013-04-04| 954.57
#2013-04-05| 946.61
#2013-04-08| 938.09
#2013-04-09| 940.20
#2013-04-10| 944.56
#2013-04-11| 952.05
#2013-04-12| 944.18
#2013-04-15| 939.85
#2013-04-16| 939.92
#2013-04-17| 938.11
#2013-04-18| 932.73
#2013-04-19| 941.17
#2013-04-22| 942.66
#2013-04-23| 943.09
#2013-04-24| 960.05
#2013-04-25| 971.11
#2013-04-26| 966.79
#2013-04-29| 966.74
#2013-04-30| 974.70
#2013-05-01| 973.36
#2013-05-02| 969.03
#2013-05-03| 972.57
#2013-05-06| 983.48
#2013-05-07| 992.71
#2013-05-08|1005.99
#2013-05-09|1009.57
#2013-05-10| 997.07
#2013-05-13| 986.68
#2013-05-14| 993.40
#2013-05-15| 992.51
#2013-05-16| 998.81
#2013-05-17| 995.63
#2013-05-20| 995.19
#2013-05-21| 997.01
#2013-05-22| 997.96
#2013-05-23| 974.80
#2013-05-24| 972.22
#2013-05-27| 974.44
#2013-05-28| 975.71
#2013-05-29| 974.31
#2013-05-30| 969.22
#2013-05-31| 971.91
#2013-06-03| 967.06
#2013-06-04| 970.51
#2013-06-05| 965.70
#2013-06-06| 959.85
#2013-06-07| 961.56
#2013-06-10| 954.87
#2013-06-11| 941.13
#2013-06-12| 940.25
#2013-06-13| 927.66
#2013-06-14| 936.45
#2013-06-17| 941.09
#2013-06-18| 930.59
#2013-06-19| 931.61
#2013-06-20| 902.52
#2013-06-21| 890.60
#2013-06-24| 882.26
#2013-06-25| 878.83
#2013-06-26| 886.39
#2013-06-27| 901.07
#2013-06-28| 927.13
#2013-07-01| 923.03
#2013-07-02| 918.36
#2013-07-03| 904.51
#2013-07-04| 913.85
#2013-07-05| 916.61
#2013-07-08| 902.60
#2013-07-09| 915.24
#2013-07-10| 915.33
#2013-07-11| 942.17
#2013-07-12| 946.39
#2013-07-15| 959.92
#2013-07-16| 963.82
#2013-07-17| 969.31
#2013-07-18| 969.30
#2013-07-19| 968.17
#2013-07-22| 981.01
#2013-07-23| 982.59
#2013-07-24| 985.62
#2013-07-25| 978.89
#2013-07-26| 976.47
#2013-07-29| 967.51
#2013-07-30| 955.95
#2013-07-31| 939.44
#2013-08-01| 945.62
#2013-08-02| 959.58
#2013-08-05| 962.71
#2013-08-06| 952.46
#2013-08-07| 946.36
#2013-08-08| 955.63
#2013-08-09| 951.46
#2013-08-12| 954.99
#2013-08-13| 959.05
#2013-08-14| 958.89
#2013-08-15| 952.88
#2013-08-16| 955.44
#2013-08-19| 948.08
#2013-08-20| 931.62
#2013-08-21| 923.99
#2013-08-22| 912.76
#2013-08-23| 924.05
#2013-08-26| 928.75
#2013-08-27| 915.73
#2013-08-28| 909.70
#2013-08-29| 923.88
#2013-08-30| 931.41
#2013-09-02| 939.13
#2013-09-03| 944.57
#2013-09-04| 954.78
#2013-09-05| 959.45
#2013-09-06| 960.77
#2013-09-09| 982.54
#2013-09-10| 996.83
#2013-09-11|1001.69
#2013-09-12|1003.84
#2013-09-13| 992.40
#2013-09-16|1012.58
#2013-09-17|1012.05
#2013-09-18|1008.37
#2013-09-19|1017.14
#2013-09-20|1015.45
#2013-09-23|1020.09
#2013-09-24|1016.53
#2013-09-25|1016.84
#2013-09-26|1014.22
#2013-09-27|1016.48
#2013-09-30|1002.56
#2013-10-01|1010.10
#2013-10-02|1017.17
#2013-10-03|1029.82
#2013-10-04|1029.86
#2013-10-07|1019.45
#2013-10-08|1027.28
#2013-10-09|1023.22
#2013-10-10|1025.17
#2013-10-11|1033.00
#2013-10-14|1030.89
#2013-10-15|1040.27
#2013-10-16|1044.98
#2013-10-17|1058.10
#2013-10-18|1062.79
#2013-10-21|1057.78
#2013-10-22|1060.96
#2013-10-23|1053.68
#2013-10-24|1056.53
#2013-10-25|1047.83
#2013-10-28|1050.10
#2013-10-29|1055.82
#2013-10-30|1058.28
#2013-10-31|1055.92
#2013-11-01|1046.14
#2013-11-04|1034.21
#2013-11-05|1024.59
#2013-11-06|1027.99
#2013-11-07|1023.50
#2013-11-08|1012.60
#2013-11-11|1005.43
#2013-11-12|1011.69
#2013-11-13| 994.71
#2013-11-14| 998.32
#2013-11-15|1017.65
#2013-11-18|1030.77
#2013-11-19|1034.24
#2013-11-20|1022.57
#2013-11-21|1006.81
#2013-11-22|1014.41
#2013-11-25|1015.13
#2013-11-26|1013.30
#2013-11-27|1016.43
#2013-11-28|1022.15
#2013-11-29|1027.75
#2013-12-02|1029.67
#2013-12-03|1021.21
#2013-12-04|1023.33
#2013-12-05|1025.92
#2013-12-06|1025.63
#2013-12-09|1037.64
#2013-12-10|1038.89
#2013-12-11|1033.38
#2013-12-12|1023.96
#2013-12-13|1026.79
#2013-12-16|1020.17
#2013-12-17|1020.98
#2013-12-18|1021.13
#2013-12-19|1014.44
#2013-12-20|1012.55
#2013-12-23|1016.58
#2013-12-24|1019.43
#2013-12-25|1020.79
#2013-12-26|1020.66
#2013-12-27|1028.15
#2013-12-30|1034.02
#2013-12-31|1032.89
#2014-01-01|1032.81
#2014-01-02|1021.03
#2014-01-03|1013.08
#2014-01-06|1006.23
#2014-01-07| 999.52
#2014-01-08| 997.21
#2014-01-09| 993.72
#2014-01-10| 997.33
#2014-01-13|1001.98
#2014-01-14| 994.38
#2014-01-15| 999.78
#2014-01-16|1000.50
#2014-01-17| 997.15
#2014-01-20| 992.91
#2014-01-21| 993.32
#2014-01-22| 994.78
#2014-01-23| 989.79
#2014-01-24| 979.80
#2014-01-27| 956.69
#2014-01-28| 961.55
#2014-01-29| 964.30
#2014-01-30| 960.79
#2014-01-31| 959.98
#2014-02-03| 951.61
#2014-02-04| 946.36
#2014-02-05| 940.21
#2014-02-06| 944.78
#2014-02-07| 951.06
#2014-02-10| 953.99
#2014-02-11| 959.93
#2014-02-12| 971.23
#2014-02-13| 963.33
#2014-02-14| 971.43
#2014-02-17| 973.17
#2014-02-18| 969.09
#2014-02-19| 967.26
#2014-02-20| 959.06
#2014-02-21| 965.25
#2014-02-24| 961.43
#2014-02-25| 964.62
#2014-02-26| 966.39
#2014-02-27| 968.14
#2014-02-28| 967.89
#2014-03-03| 954.59
#2014-03-04| 956.29
#2014-03-05| 959.10
#2014-03-06| 963.86
#2014-03-07| 965.71
#2014-03-10| 955.30
#2014-03-11| 958.27
#2014-03-12| 945.32
#2014-03-13| 941.14
#2014-03-14| 930.79
#2014-03-17| 938.12
#2014-03-18| 946.54
#2014-03-19| 943.13
#2014-03-20| 932.28
#2014-03-21| 930.86
#2014-03-24| 938.90
#2014-03-25| 946.49
#2014-03-26| 947.11
#2014-03-27| 956.99
#2014-03-28| 960.11
#2014-03-31| 968.59
#2014-04-01| 973.97
#2014-04-02| 976.33
#2014-04-03| 972.68
#2014-04-04| 975.27
#2014-04-07| 976.33
#2014-04-08| 982.05
#2014-04-09| 989.23
#2014-04-10| 994.28
#2014-04-11| 990.61
#2014-04-14| 984.41
#2014-04-15| 981.66
#2014-04-16| 984.25
#2014-04-17| 987.01
#2014-04-18| 991.62
#2014-04-21| 993.47
#2014-04-22| 990.06
#2014-04-23| 984.26
#2014-04-24| 980.64
#2014-04-25| 968.33
#2014-04-28| 971.05
#2014-04-29| 976.71
#2014-04-30| 978.44
#2014-05-01| 978.86
#2014-05-02| 981.63
#2014-05-05| 978.56
#2014-05-06| 976.22
#2014-05-07| 977.68
#2014-05-08| 977.04
#2014-05-09| 972.89
#2014-05-12| 968.97
#2014-05-13| 976.23
#2014-05-14| 979.65
#2014-05-15| 977.86
#2014-05-16| 980.38
#2014-05-19| 987.43
#2014-05-20| 980.79
#2014-05-21| 984.35
#2014-05-22| 995.54
#2014-05-23| 999.09
#2014-05-26| 999.99
#2014-05-27| 995.42
#2014-05-28|1000.00
#2014-05-29| 999.94
#2014-05-30| 990.27
#2014-06-02| 992.71
#2014-06-03| 998.12
#2014-06-04| 996.69
#2014-06-05| 996.26
#2014-06-06| 998.73
#2014-06-09|1006.15
#2014-06-10|1011.64
#2014-06-11|1010.11
#2014-06-12|1007.74
#2014-06-13|1005.49
#2014-06-16|1010.29
#2014-06-17|1010.87
#2014-06-18|1017.81
#2014-06-19|1029.19
#2014-06-20|1020.11
#2014-06-23|1025.87
#2014-06-24|1031.01
#2014-06-25|1027.09
#2014-06-26|1033.64
#2014-06-27|1035.13
#2014-06-30|1040.00
#2014-07-01|1043.61
#2014-07-02|1049.87
#2014-07-03|1043.43
#2014-07-04|1042.02
#2014-07-07|1036.82
#2014-07-08|1032.54
#2014-07-09|1032.70
#2014-07-10|1032.28
#2014-07-11|1027.85
#2014-07-14|1025.95
#2014-07-15|1031.96
#2014-07-16|1031.59
#2014-07-17|1033.76
#2014-07-18|1029.83
#2014-07-21|1023.56
#2014-07-22|1028.65
#2014-07-23|1031.89
#2014-07-24|1031.78
#2014-07-25|1032.98
#2014-07-28|1034.42
#2014-07-29|1036.12
#2014-07-30|1035.44
#2014-07-31|1023.60
#2014-08-01|1015.44
#2014-08-04|1012.15
#2014-08-05|1002.51
#2014-08-06|1005.56
#2014-08-07|1001.17
#2014-08-08| 994.42
#2014-08-11|1001.23
#2014-08-12|1002.76
#2014-08-13|1010.14
#2014-08-14|1008.28
#2014-08-15|1008.18
#2014-08-18|1004.47
#2014-08-19|1015.41
#2014-08-20|1015.41
#2014-08-21|1011.88
#2014-08-22|1019.37
#2014-08-25|1018.32
#2014-08-26|1019.72
#2014-08-27|1023.20
#2014-08-28|1019.60
#2014-08-29|1006.15
#2014-09-01|1008.59
#2014-09-02|1002.30
#2014-09-03|1006.29
#2014-09-04|1008.52
#2014-09-05|1007.51
#2014-09-08|1008.58
#2014-09-09|1003.66
#2014-09-10| 996.08
#2014-09-11| 988.54
#2014-09-12| 987.31
#2014-09-15| 986.65
#2014-09-16| 981.12
#2014-09-17| 990.21
#2014-09-18| 989.69
#2014-09-19| 990.08
#2014-09-22| 980.38
#2014-09-23| 973.94
#2014-09-24| 972.20
#2014-09-25| 968.82
#2014-09-26| 964.98
#2014-09-29| 945.00
#2014-09-30| 942.65
#2014-10-01| 934.51
#2014-10-02| 929.55
#2014-10-03| 933.09
#2014-10-06| 929.73
#2014-10-07| 926.30
#2014-10-08| 917.07
#2014-10-09| 921.04
#2014-10-10| 908.96
#2014-10-13| 896.56
#2014-10-14| 897.23
#2014-10-15| 883.90
#2014-10-16| 876.24
#2014-10-17| 869.26
#2014-10-20| 878.85
#2014-10-21| 867.68
#2014-10-22| 875.73
#2014-10-23| 869.27
#2014-10-24| 866.78
#2014-10-27| 871.77
#2014-10-28| 878.29
#2014-10-29| 894.93
#2014-10-30| 894.46
#2014-10-31| 895.96
#2014-11-03| 888.73
#2014-11-04| 879.36
#2014-11-05| 869.96
#2014-11-06| 872.92
#2014-11-07| 870.30
#2014-11-10| 885.72
#2014-11-11| 880.64
#2014-11-12| 881.65
#2014-11-13| 881.25
#2014-11-14| 874.47
#2014-11-17| 874.40
#2014-11-18| 875.38
#2014-11-19| 866.20
#2014-11-20| 871.44
#2014-11-21| 876.53
#2014-11-24| 891.91
#2014-11-25| 885.72
#2014-11-26| 884.84
#2014-11-27| 883.95
#2014-11-28| 876.35
#2014-12-01| 851.07
#2014-12-02| 851.83
#2014-12-03| 857.28
#2014-12-04| 861.81
#2014-12-05| 860.50
#2014-12-08| 850.57
#2014-12-09| 841.81
#2014-12-10| 830.05
#2014-12-11| 815.39
#2014-12-12| 807.53
#2014-12-15| 793.50
#2014-12-16| 794.88
#2014-12-17| 795.77
#2014-12-18| 808.56
#2014-12-19| 813.43
#2014-12-22| 824.18
#2014-12-23| 820.89
#2014-12-24| 834.53
#2014-12-25| 831.18
#2014-12-26| 834.96
#2014-12-29| 836.41
#2014-12-30| 831.25
#2014-12-31| 835.45
#2015-01-01| 835.39
#2015-01-02| 833.83
#2015-01-05| 816.83
#2015-01-06| 799.91
#2015-01-07| 796.93
#2015-01-08| 815.96
#2015-01-09| 825.92
#2015-01-12| 832.03
#2015-01-13| 833.19
#2015-01-14| 830.10
#2015-01-15| 831.99
#2015-01-16| 825.51
#2015-01-19| 833.76
#2015-01-20| 836.36
#2015-01-21| 846.45
#2015-01-22| 859.10
#2015-01-23| 866.29
#2015-01-26| 861.49
#2015-01-27| 872.80
#2015-01-28| 873.79
#2015-01-29| 865.34
#2015-01-30| 855.70
#2015-02-02| 863.14
#2015-02-03| 878.13
#2015-02-04| 891.91
#2015-02-05| 884.76
#2015-02-06| 889.60
#2015-02-09| 887.22
#2015-02-10| 887.34
#2015-02-11| 881.74
#2015-02-12| 881.03
#2015-02-13| 894.68
#2015-02-16| 890.52
#2015-02-17| 890.14
#2015-02-18| 891.86
#2015-02-19| 892.78
#2015-02-20| 892.43
#2015-02-23| 890.14
#2015-02-24| 896.21
#2015-02-25| 908.57
#2015-02-26| 907.83
#2015-02-27| 907.90
#2015-03-02| 907.49
#2015-03-03| 908.12
#2015-03-04| 904.69
#2015-03-05| 904.83
#2015-03-06| 913.94
#2015-03-09| 904.95
#2015-03-10| 890.94
#2015-03-11| 882.28
#2015-03-12| 887.76
#2015-03-13| 877.07
#2015-03-16| 865.00
#2015-03-17| 872.05
#2015-03-18| 874.48
#2015-03-19| 888.17
#2015-03-20| 887.65
#2015-03-23| 893.98
#2015-03-24| 900.16
#2015-03-25| 892.61
#2015-03-26| 892.91
#2015-03-27| 890.80
#2015-03-30| 896.16
#2015-03-31| 900.22
#2015-04-01| 896.08
#2015-04-02| 911.31
#2015-04-03| 920.59
#2015-04-06| 919.72
#2015-04-07| 929.06
#2015-04-08| 939.34
#2015-04-09| 950.54
#2015-04-10| 954.53
#2015-04-13| 968.95
#2015-04-14| 971.33
#2015-04-15| 971.68
#2015-04-16| 980.09
#2015-04-17| 976.27
#2015-04-20| 987.74
#2015-04-21| 989.39
#2015-04-22|1000.23
#2015-04-23|1009.17
#2015-04-24|1018.91
#2015-04-27|1024.48
#2015-04-28|1027.36
#2015-04-29|1025.87
#2015-04-30|1009.43
#2015-05-01|1008.63
#2015-05-04|1013.07
#2015-05-05|1015.37
#2015-05-06|1012.02
#2015-05-07| 987.40
#2015-05-08| 993.98
#2015-05-11| 994.08
#2015-05-12| 998.74
#2015-05-13|1000.86
#2015-05-14| 996.84
#2015-05-15| 998.65
#2015-05-18|1002.97
#2015-05-19|1008.98
#2015-05-20| 992.97
#2015-05-21| 988.76
#2015-05-22|1003.10
#2015-05-25| 994.84
#2015-05-26| 992.66
#2015-05-27| 983.50
#2015-05-28| 974.98
#2015-05-29| 968.93
#2015-06-01| 966.99
#2015-06-02| 969.69
#2015-06-03| 974.96
#2015-06-04| 961.49
#2015-06-05| 956.10
#2015-06-08| 960.18
#2015-06-09| 955.85
#2015-06-10| 966.30
#2015-06-11| 966.24
#2015-06-12| 957.27
#2015-06-15| 952.00
#2015-06-16| 948.33
#2015-06-17| 952.68
#2015-06-18| 963.94
#2015-06-19| 959.41
#2015-06-22| 970.33
#2015-06-23| 965.28
#2015-06-24| 969.95
#2015-06-25| 975.28
#2015-06-26| 970.25
#2015-06-29| 945.28
#2015-06-30| 963.59
#2015-07-01| 968.07
#2015-07-02| 966.34
#2015-07-03| 959.33
#2015-07-06| 940.43
#2015-07-07| 922.94
#2015-07-08| 886.52
#2015-07-09| 899.97
#2015-07-10| 917.21
#2015-07-13| 927.24
#2015-07-14| 928.89
#2015-07-15| 943.29
#2015-07-16| 938.89
#2015-07-17| 939.55
#2015-07-20| 932.90
#2015-07-21| 946.01
#2015-07-22| 938.95
#2015-07-23| 926.22
#2015-07-24| 916.96
#2015-07-27| 896.47
#2015-07-28| 890.45
#2015-07-29| 896.21
#2015-07-30| 893.80
#2015-07-31| 895.66
#2015-08-03| 875.23
#2015-08-04| 883.02
#2015-08-05| 890.70
#2015-08-06| 889.15
#2015-08-07| 887.04
#2015-08-10| 877.14
#2015-08-11| 860.58
#2015-08-12| 843.82
#2015-08-13| 851.14
#2015-08-14| 853.75
#2015-08-17| 850.35
#2015-08-18| 835.68
#2015-08-19| 828.17
#2015-08-20| 814.46
#2015-08-21| 789.99
#2015-08-24| 753.15
#2015-08-25| 770.42
#2015-08-26| 784.96
#2015-08-27| 802.32
#2015-08-28| 833.15
#2015-08-31| 831.58
#2015-09-01| 822.19
#2015-09-02| 814.89
#2015-09-03| 814.35
#2015-09-04| 804.95
#2015-09-07| 799.60
#2015-09-08| 797.27
#2015-09-09| 824.32
#2015-09-10| 825.40
#2015-09-11| 828.05
#2015-09-14| 831.04
#2015-09-15| 828.52
#2015-09-16| 845.43
#2015-09-17| 861.37
#2015-09-18| 867.00
#2015-09-21| 847.45
#2015-09-22| 840.57
#2015-09-23| 826.49
#2015-09-24| 814.75
#2015-09-25| 813.39
#2015-09-28| 803.90
#2015-09-29| 800.59
#2015-09-30| 809.22
#2015-10-01| 820.65
#2015-10-02| 825.69
#2015-10-05| 842.94
#2015-10-06| 856.43
#2015-10-07| 885.83
#2015-10-08| 887.60
#2015-10-09| 904.28
#2015-10-12| 917.23
#2015-10-13| 907.10
#2015-10-14| 898.82
#2015-10-15| 911.10
#2015-10-16| 910.96
#2015-10-19| 908.85
#2015-10-20| 909.43
#2015-10-21| 900.33
#2015-10-22| 895.22
#2015-10-23| 906.91
#2015-10-26| 911.15
#2015-10-27| 906.87
#2015-10-28| 909.88
#2015-10-29| 895.83
#2015-10-30| 894.52
#2015-11-02| 900.31
#2015-11-03| 912.89
#2015-11-04| 921.03
#2015-11-05| 908.23
#2015-11-06| 886.75
#2015-11-09| 881.88
#2015-11-10| 867.23
#2015-11-11| 864.38
#2015-11-12| 860.48
#2015-11-13| 839.99
#2015-11-16| 840.34
#2015-11-17| 848.11
#2015-11-18| 842.66
#2015-11-19| 868.72
#2015-11-20| 870.36
#2015-11-23| 870.24
#2015-11-24| 864.38
#2015-11-25| 865.95
#2015-11-26| 867.92
#2015-11-27| 851.59
#2015-11-30| 840.81
#2015-12-01| 853.69
#2015-12-02| 848.13
#2015-12-03| 846.58
#2015-12-04| 837.12
#2015-12-07| 832.07
#2015-12-08| 813.62
#2015-12-09| 812.51
#2015-12-10| 813.93
#2015-12-11| 793.85
#2015-12-14| 788.24
#2015-12-15| 801.35
#2015-12-16| 811.49
#2015-12-17| 822.06
#2015-12-18| 815.60
#2015-12-21| 819.33
#2015-12-22| 826.24
#2015-12-23| 840.99
#2015-12-24| 843.90
#2015-12-25| 845.14
#2015-12-28| 844.94
#2015-12-29| 843.90
#2015-12-30| 840.28
#2015-12-31| 852.56
#2016-01-01| 852.98
#2016-01-04| 817.04
#2016-01-05| 823.73
#2016-01-06| 816.85
#2016-01-07| 799.06
#2016-01-08| 796.59
#2016-01-11| 787.22
#2016-01-12| 792.29
#2016-01-13| 799.78
#2016-01-14| 787.11
#2016-01-15| 776.31
#2016-01-18| 769.41
#2016-01-19| 778.11
#2016-01-20| 760.84
#2016-01-21| 755.51
#2016-01-22| 778.14
#2016-01-25| 784.49
#2016-01-26| 781.10
#2016-01-27| 785.48
#2016-01-28| 798.46
#2016-01-29| 816.77
#2016-02-01| 814.22
#2016-02-02| 802.22
#2016-02-03| 795.78
#2016-02-04| 814.18
#2016-02-05| 811.38
#2016-02-08| 805.32
#2016-02-09| 804.75
#2016-02-10| 801.54
#2016-02-11| 800.54
#2016-02-12| 800.14
#2016-02-15| 819.26
#2016-02-16| 823.24
#2016-02-17| 828.57
#2016-02-18| 843.01
#2016-02-19| 838.99
#2016-02-22| 845.33
#2016-02-23| 838.44
#2016-02-24| 829.88
#2016-02-25| 830.21
#2016-02-26| 839.36
#2016-02-29| 841.11
#2016-03-01| 856.25
#2016-03-02| 868.45
#2016-03-03| 884.20
#2016-03-04| 897.65
#2016-03-07| 910.98
#2016-03-08| 909.11
#2016-03-09| 896.63
#2016-03-10| 892.44
#2016-03-11| 901.52
#2016-03-14| 894.55
#2016-03-15| 883.17
#2016-03-16| 885.34
#2016-03-17| 907.33
#2016-03-18| 920.59
#2016-03-21| 920.63
#2016-03-22| 920.50
#2016-03-23| 908.04
#2016-03-24| 902.72
#2016-03-25| 897.46
#2016-03-28| 897.52
#2016-03-29| 895.84
#2016-03-30| 920.11
#2016-03-31| 920.85
#2016-04-01| 913.29
#2016-04-04| 915.05
#2016-04-05| 898.80
#2016-04-06| 888.32
#2016-04-07| 890.76
#2016-04-08| 898.22
#2016-04-11| 904.61
#2016-04-12| 917.24
#2016-04-13| 934.55
#2016-04-14| 938.06
#2016-04-15| 937.29
#2016-04-18| 937.16
#2016-04-19| 948.65
#2016-04-20| 948.04
#2016-04-21| 943.20
#2016-04-22| 941.53
#2016-04-25| 935.16
#2016-04-26| 937.65
#2016-04-27| 941.09
#2016-04-28| 949.79
#2016-04-29| 942.38
#2016-05-02| 942.45
#2016-05-03| 917.97
#2016-05-04| 899.26
#2016-05-05| 903.82
#2016-05-06| 895.93
#2016-05-09| 889.15
#2016-05-10| 893.61
#2016-05-11| 900.36
#2016-05-12| 898.56
#2016-05-13| 880.99
#2016-05-16| 879.89
#2016-05-17| 887.25
#2016-05-18| 885.68
#2016-05-19| 868.50
#2016-05-20| 877.67
#2016-05-23| 882.00
#2016-05-24| 886.68
#2016-05-25| 898.15
#2016-05-26| 899.39
#2016-05-27| 903.10
#2016-05-30| 904.79
#2016-05-31| 902.17
#2016-06-01| 901.67
#2016-06-02| 900.28
#2016-06-03| 913.55
#2016-06-06| 903.71
#2016-06-07| 915.64
#2016-06-08| 925.11
#2016-06-09| 916.02
#2016-06-10| 903.03
#2016-06-13| 883.22
#2016-06-14| 873.68
#2016-06-15| 879.19
#2016-06-16| 865.40
#2016-06-17| 866.17
#2016-06-20| 883.54
#2016-06-21| 886.62
#2016-06-22| 888.53
#2016-06-23| 889.33
#2016-06-24| 861.61
#2016-06-27| 853.23
#2016-06-28| 863.30
#2016-06-29| 877.45
#2016-06-30| 885.03
#2016-07-01| 894.09
#2016-07-04| 897.08
#2016-07-05| 883.12
#2016-07-06| 871.60
#2016-07-07| 878.08
#2016-07-08| 879.82
#2016-07-11| 895.11
#2016-07-12| 903.61
#2016-07-13| 904.32
#2016-07-14| 912.83
#2016-07-15| 917.82
#2016-07-18| 919.77
#2016-07-19| 922.43
#2016-07-20| 924.41
#2016-07-21| 925.75
#2016-07-22| 925.93
#2016-07-25| 923.14
#2016-07-26| 920.36
#2016-07-27| 924.22
#2016-07-28| 925.06
#2016-07-29| 917.31
#2016-08-01| 924.99
#2016-08-02| 921.05
#2016-08-03| 914.91
#2016-08-04| 923.26
#2016-08-05| 928.64
#2016-08-08| 939.39
#2016-08-09| 945.76
#2016-08-10| 951.96
#2016-08-11| 957.04
#2016-08-12| 957.14
#2016-08-15| 961.08
#2016-08-16| 958.78
#2016-08-17| 949.10
#2016-08-18| 956.54
#2016-08-19| 946.65
#2016-08-22| 939.14
#2016-08-23| 945.27
#2016-08-24| 936.47
#2016-08-25| 936.55
#2016-08-26| 941.44
#2016-08-29| 933.27
#2016-08-30| 932.77
#2016-08-31| 924.87
#2016-09-01| 915.32
#2016-09-02| 926.90
#2016-09-05| 935.96
#2016-09-06| 948.18
#2016-09-07| 956.09
#2016-09-08| 951.81
#2016-09-09| 937.48
#2016-09-12| 917.86
#2016-09-13| 919.66
#2016-09-14| 922.72
#2016-09-15| 920.21
#2016-09-16| 918.92
#2016-09-19| 933.79
#2016-09-20| 932.37
#2016-09-21| 936.98
#2016-09-22| 948.39
#2016-09-23| 948.49
#2016-09-26| 941.21
#2016-09-27| 941.32
#2016-09-28| 942.79
#2016-09-29| 947.11
#2016-09-30| 943.86
#2016-10-03| 950.89
#2016-10-04| 956.70
#2016-10-05| 956.39
#2016-10-06| 956.09
#2016-10-07| 959.68
#2016-10-10| 960.98
#2016-10-11| 954.84
#2016-10-12| 953.63
#2016-10-13| 948.80
#2016-10-14| 954.40
#2016-10-17| 951.23
#2016-10-18| 962.66
#2016-10-19| 977.74
#2016-10-20| 985.59
#2016-10-21| 983.14
#2016-10-24| 984.24
#2016-10-25| 986.77
#2016-10-26| 982.65
#2016-10-27| 978.35
#2016-10-28| 979.81
#2016-10-31| 981.19
#2016-11-01| 981.68
#2016-11-02| 969.80
#2016-11-03| 965.63
#2016-11-04| 958.84
#2016-11-07| 968.48
#2016-11-08| 978.63
#2016-11-09| 958.71
#2016-11-10| 966.13
#2016-11-11| 945.77
#2016-11-14| 937.74
#2016-11-15| 936.81
#2016-11-16| 942.69
#2016-11-17| 947.67
#2016-11-18| 940.00
#2016-11-21| 947.17
#2016-11-22| 960.52
#2016-11-23| 961.53
#2016-11-24| 957.94
#2016-11-25| 959.06
#2016-11-28| 967.44
#2016-11-29| 963.36
#2016-11-30| 974.75
#2016-12-01| 976.43
#2016-12-02| 972.47
#2016-12-05| 974.23
#2016-12-06| 985.19
#2016-12-07| 992.11
#2016-12-08|1005.64
#2016-12-09|1006.25
#2016-12-12|1010.70
#2016-12-13|1011.49
#2016-12-14|1006.69
#2016-12-15| 990.28
#2016-12-16| 994.50
#2016-12-19| 988.36
#2016-12-20| 989.42
#2016-12-21| 992.60
#2016-12-22| 980.25
#2016-12-23| 974.28
#2016-12-26| 973.35
#2016-12-27| 974.23
#2016-12-28| 986.49
#2016-12-29| 989.39
#2016-12-30| 998.11
#2017-01-02| 999.77
#2017-01-03|1005.82
#2017-01-04|1011.57
#2017-01-05|1023.08
#2017-01-06|1020.74
#2017-01-09|1019.15
#2017-01-10|1022.33
#2017-01-11|1024.00
#2017-01-12|1045.51
#2017-01-13|1047.65
#2017-01-16|1039.12
#2017-01-17|1048.33
#2017-01-18|1042.44
#2017-01-19|1037.44
#2017-01-20|1041.94
#2017-01-23|1053.58
#2017-01-24|1065.30
#2017-01-25|1065.63
#2017-01-26|1060.34
#2017-01-27|1057.65
#2017-01-30|1057.81
#2017-01-31|1053.13
#2017-02-01|1058.90
#2017-02-02|1064.61
#2017-02-03|1068.56
#2017-02-06|1069.50
#2017-02-07|1068.73
#2017-02-08|1066.71
#2017-02-09|1069.09
#2017-02-10|1080.50
#2017-02-13|1086.50
#2017-02-14|1083.54
#2017-02-15|1093.04
#2017-02-16|1085.48
#2017-02-17|1081.25
#2017-02-20|1080.08
#2017-02-21|1082.21
#2017-02-22|1079.15
#2017-02-23|1079.58
#2017-02-24|1071.62
#2017-02-27|1072.30
#2017-02-28|1066.85
#2017-03-01|1064.02
#2017-03-02|1060.20
#2017-03-03|1049.20
#2017-03-06|1052.98
#2017-03-07|1061.55
#2017-03-08|1057.11
#2017-03-09|1038.74
#2017-03-10|1031.51
#2017-03-13|1035.52
#2017-03-14|1039.80
#2017-03-15|1045.80
#2017-03-16|1070.19
#2017-03-17|1074.27
#2017-03-20|1077.49
#2017-03-21|1084.50
#2017-03-22|1077.91
#2017-03-23|1078.02
#2017-03-24|1078.60
#2017-03-27|1080.13
#2017-03-28|1086.89
#2017-03-29|1087.37
#2017-03-30|1084.69
#2017-03-31|1078.88
#2017-04-03|1084.40
#2017-04-04|1084.48
#2017-04-05|1092.35
#2017-04-06|1085.44
#2017-04-07|1080.80
#2017-04-10|1084.11
#2017-04-11|1084.91
#2017-04-12|1086.47
#2017-04-13|1094.98
#2017-04-14|1089.60
#2017-04-17|1090.41
#2017-04-18|1089.19
#2017-04-19|1078.48
#2017-04-20|1076.59
#2017-04-21|1081.23
#2017-04-24|1090.00
#2017-04-25|1101.66
#2017-04-26|1104.86
#2017-04-27|1098.81
#2017-04-28|1095.74
#2017-05-01|1096.57
#2017-05-02|1104.07
#2017-05-03|1101.74
#2017-05-04|1093.82
#2017-05-05|1087.66
#2017-05-08|1089.29
#2017-05-09|1078.13
#2017-05-10|1078.45
#2017-05-11|1082.78
#2017-05-12|1081.57
#2017-05-15|1087.26
#2017-05-16|1090.82
#2017-05-17|1088.90
#2017-05-18|1077.66
#2017-05-19|1076.06
#2017-05-22|1080.68
#2017-05-23|1081.59
#2017-05-24|1082.08
#2017-05-25|1093.26
#2017-05-26|1093.26
#2017-05-29|1089.56
#2017-05-30|1088.18
#2017-05-31|1085.41
#2017-06-01|1082.03
#2017-06-02|1082.68
#2017-06-05|1086.87
#2017-06-06|1087.39
#2017-06-07|1085.91
#2017-06-08|1078.54
#2017-06-09|1081.07
#2017-06-12|1077.47
#2017-06-13|1077.03
#2017-06-14|1078.82
#2017-06-15|1069.78
#2017-06-16|1069.64
#2017-06-19|1075.91
#2017-06-20|1068.50
#2017-06-21|1068.07
#2017-06-22|1069.07
#2017-06-23|1072.55
#2017-06-26|1085.21
#2017-06-27|1085.27
#2017-06-28|1081.82
#2017-06-29|1081.74
#2017-06-30|1083.61
#2017-07-03|1088.82
#2017-07-04|1088.14
#2017-07-05|1089.63
#2017-07-06|1087.10
#2017-07-07|1081.66
#2017-07-10|1080.52
#2017-07-11|1082.80
#2017-07-12|1102.79
#2017-07-13|1114.02
#2017-07-14|1117.05
#2017-07-17|1122.30
#2017-07-18|1120.79
#2017-07-19|1127.78
#2017-07-20|1126.50
#2017-07-21|1122.22
#2017-07-24|1125.80
#2017-07-25|1129.52
#2017-07-26|1125.99
#2017-07-27|1138.95
#2017-07-28|1137.96
#2017-07-31|1136.78
#2017-08-01|1138.47
#2017-08-02|1138.11
#2017-08-03|1142.34
#2017-08-04|1148.77
#2017-08-07|1153.13
#2017-08-08|1154.21
#2017-08-09|1143.49
#2017-08-10|1132.94
#2017-08-11|1126.21
#2017-08-14|1134.94
#2017-08-15|1129.77
#2017-08-16|1131.67
#2017-08-17|1140.72
#2017-08-18|1135.83
#2017-08-21|1139.63
#2017-08-22|1142.61
#2017-08-23|1143.76
#2017-08-24|1151.16
#2017-08-25|1155.38
#2017-08-28|1162.45
#2017-08-29|1159.78
#2017-08-30|1161.25
#2017-08-31|1163.85
#2017-09-01|1169.74
#2017-09-04|1165.05
#2017-09-05|1172.06
#2017-09-06|1174.54
#2017-09-07|1185.21
#2017-09-08|1187.57
#2017-09-11|1189.36
#2017-09-12|1190.19
#2017-09-13|1184.99
#2017-09-14|1190.50
#2017-09-15|1193.58
#2017-09-18|1196.99
#2017-09-19|1193.09
#2017-09-20|1185.04
#2017-09-21|1180.55
#2017-09-22|1170.06
#2017-09-25|1155.35
#2017-09-26|1155.31
#2017-09-27|1148.85
#2017-09-28|1140.16
#2017-09-29|1150.15
#2017-10-02|1149.25
#2017-10-03|1148.82
#2017-10-04|1157.40
#2017-10-05|1160.03
#2017-10-06|1163.33
#2017-10-09|1163.81
#2017-10-10|1168.90
#2017-10-11|1179.92
#2017-10-12|1180.69
#2017-10-13|1181.96
#2017-10-16|1189.68
#2017-10-17|1184.05
#2017-10-18|1181.16
#2017-10-19|1175.17
#2017-10-20|1177.75
#2017-10-23|1169.71
#2017-10-24|1175.66
#2017-10-25|1173.64
#2017-10-26|1176.88
#2017-10-27|1171.48
#2017-10-30|1177.99
#2017-10-31|1179.74
#2017-11-01|1180.85
#2017-11-02|1176.85
#2017-11-03|1182.33
#2017-11-06|1179.69
#2017-11-07|1183.64
#2017-11-08|1186.32
#2017-11-09|1183.85
#2017-11-10|1184.74
#2017-11-13|1188.93
#2017-11-14|1188.10
#2017-11-15|1175.46
#2017-11-16|1180.28
#2017-11-17|1186.44
#2017-11-20|1182.12
#2017-11-21|1191.06
#2017-11-22|1199.15
#2017-11-23|1200.25
#2017-11-24|1196.82
#2017-11-27|1198.98
#2017-11-28|1199.67
#2017-11-29|1200.51
#2017-11-30|1194.56
#2017-12-01|1196.77
#2017-12-04|1200.65
#2017-12-05|1198.22
#2017-12-06|1190.21
#2017-12-07|1190.29
#2017-12-08|1196.45
#2017-12-11|1203.01
#2017-12-12|1200.30
#2017-12-13|1208.15
#2017-12-14|1211.19
#2017-12-15|1218.32
#2017-12-18|1237.54
#2017-12-19|1225.07
#2017-12-20|1231.13
#2017-12-21|1233.76
#2017-12-22|1242.81
#2017-12-25|1244.96
#2017-12-26|1245.18
#2017-12-27|1262.20
#2017-12-28|1263.43
#2017-12-29|1276.52
#2018-01-01|1275.46
#2018-01-02|1281.76
#2018-01-03|1293.49
#2018-01-04|1303.79
#2018-01-05|1309.87
#2018-01-08|1316.45
#2018-01-09|1331.51
#2018-01-10|1329.61
#2018-01-11|1330.60
#2018-01-12|1336.30
#2018-01-15|1348.34
#2018-01-16|1340.59
#2018-01-17|1342.75
#2018-01-18|1336.49
#2018-01-19|1334.81
#2018-01-22|1347.57
#2018-01-23|1344.42
#2018-01-24|1347.20
#2018-01-25|1366.26
#2018-01-26|1366.37
#2018-01-29|1372.97
#2018-01-30|1345.75
#2018-01-31|1342.87
#2018-02-01|1343.37
#2018-02-02|1312.96
#2018-02-05|1299.97
#2018-02-06|1260.70
#2018-02-07|1283.90
#2018-02-08|1268.67
#2018-02-09|1252.66
#2018-02-12|1268.86
#2018-02-13|1270.88
#2018-02-14|1278.16
#2018-02-15|1291.54
#2018-02-16|1292.97
#2018-02-19|1293.51
#2018-02-20|1286.96
#2018-02-21|1305.26
#2018-02-22|1292.14
#2018-02-23|1311.72
#2018-02-26|1319.16
#2018-02-27|1319.80
#2018-02-28|1319.38
#2018-03-01|1298.11
#2018-03-02|1288.09
#2018-03-05|1285.34
#2018-03-06|1299.88
#2018-03-07|1294.64
#2018-03-08|1298.86
#2018-03-09|1306.52
#2018-03-12|1321.73
#2018-03-13|1319.75
#2018-03-14|1314.07
#2018-03-15|1313.76
#2018-03-16|1320.47
#2018-03-19|1312.06
#2018-03-20|1323.32
#2018-03-21|1327.16
#2018-03-22|1322.22
#2018-03-23|1316.73
#2018-03-26|1314.72
#2018-03-27|1323.85
#2018-03-28|1309.67
#2018-03-29|1318.22
#2018-03-30|1321.09
#2018-04-02|1321.03
#2018-04-03|1318.92
#2018-04-04|1308.18
#2018-04-05|1323.08
#2018-04-06|1308.40
#2018-04-09|1319.39
#2018-04-10|1321.25
#2018-04-11|1319.88
#2018-04-12|1328.82
#2018-04-13|1326.75
#2018-04-16|1323.82
#2018-04-17|1317.92
#2018-04-18|1323.23
#2018-04-19|1333.45
#2018-04-20|1327.11
#2018-04-23|1313.08
#2018-04-24|1298.79
#2018-04-25|1292.04
#2018-04-26|1294.43
#2018-04-27|1300.82
#2018-04-30|1302.94
#2018-05-01|1299.39
#2018-05-02|1300.30
#2018-05-03|1288.75
#2018-05-04|1282.92
#2018-05-07|1287.09
#2018-05-08|1284.36
#2018-05-09|1281.79
#2018-05-10|1290.93
#2018-05-11|1312.36
#2018-05-14|1318.06
#2018-05-15|1303.41
#2018-05-16|1311.76
#2018-05-17|1311.92
#2018-05-18|1310.66
#2018-05-21|1309.06
#2018-05-22|1301.45
#2018-05-23|1296.64
#2018-05-24|1297.71
#2018-05-25|1291.97
#2018-05-28|1297.69
#2018-05-29|1291.98
#2018-05-30|1282.56
#2018-05-31|1282.15
#2018-06-01|1283.37
#2018-06-04|1291.08
#2018-06-05|1281.61
#2018-06-06|1285.85
#2018-06-07|1289.53
#2018-06-08|1275.53
#2018-06-11|1274.82
#2018-06-12|1270.00
#2018-06-13|1266.17
#2018-06-14|1251.54
#2018-06-15|1248.49
#2018-06-18|1275.48
#2018-06-19|1255.86
#2018-06-20|1270.06
#2018-06-21|1264.15
#2018-06-22|1273.00
#2018-06-25|1265.71
#2018-06-26|1266.39
#2018-06-27|1260.62
#2018-06-28|1250.09
#2018-06-29|1279.88
#2018-07-02|1275.35
#2018-07-03|1282.62
#2018-07-04|1288.48
#2018-07-05|1282.53
#2018-07-06|1273.65
#2018-07-09|1292.94
#2018-07-10|1302.82
#2018-07-11|1294.47
#2018-07-12|1294.09
#2018-07-13|1302.05
#2018-07-16|1294.39
#2018-07-17|1287.98
#2018-07-18|1293.02
#2018-07-19|1280.71
#2018-07-20|1284.98
#2018-07-23|1297.10
#2018-07-24|1306.58
#2018-07-25|1311.88
#2018-07-26|1324.43
#2018-07-27|1328.45
#2018-07-30|1329.99
#2018-07-31|1342.33
#2018-08-01|1343.85
#2018-08-02|1326.13
#2018-08-03|1331.14
#2018-08-06|1326.60
#2018-08-07|1333.65
#2018-08-08|1335.49
#2018-08-09|1326.91
#2018-08-10|1309.24
#2018-08-13|1286.81
#2018-08-14|1292.34
#2018-08-15|1279.44
#2018-08-16|1278.73
#2018-08-17|1280.57
#2018-08-20|1282.95
#2018-08-21|1301.26
#2018-08-22|1309.06
#2018-08-23|1319.46
#2018-08-24|1317.12
#2018-08-27|1330.36
#2018-08-28|1334.25
#2018-08-29|1331.72
#2018-08-30|1324.82
#2018-08-31|1335.76
#2018-09-03|1319.04
#2018-09-04|1313.82
#2018-09-05|1300.61
#2018-09-06|1302.40
#2018-09-07|1306.52
#2018-09-10|1293.74
#2018-09-11|1288.25
#2018-09-12|1293.26
#2018-09-13|1313.03
#2018-09-14|1320.99
#2018-09-17|1315.80
#2018-09-18|1315.94
#2018-09-19|1325.03
#2018-09-20|1327.43
#2018-09-21|1349.28
#2018-09-24|1342.56
#2018-09-25|1337.91
#2018-09-26|1335.80
#2018-09-27|1346.98
#2018-09-28|1343.42
#2018-10-01|1347.68
#2018-10-02|1336.89
#2018-10-03|1330.34
#2018-10-04|1310.61
#2018-10-05|1289.82
#2018-10-08|1281.86
#2018-10-09|1281.74
#2018-10-10|1281.34
#2018-10-11|1220.82
#2018-10-12|1251.71
#2018-10-15|1240.31
#2018-10-16|1251.81
#2018-10-17|1243.99
#2018-10-18|1230.63
#2018-10-19|1227.54
#2018-10-22|1228.07
#2018-10-23|1202.52
#2018-10-24|1194.41
#2018-10-25|1177.65
#2018-10-26|1168.91
#2018-10-29|1177.50
#2018-10-30|1170.65
#2018-10-31|1198.40
#2018-11-01|1206.26
#2018-11-02|1219.07
#2018-11-05|1236.04
#2018-11-06|1230.70
#2018-11-07|1238.93
#2018-11-08|1233.97
#2018-11-09|1214.22
#2018-11-12|1203.44
#2018-11-13|1196.57
#2018-11-14|1191.23
#2018-11-15|1202.42
#2018-11-16|1211.76
#2018-11-19|1216.93
#2018-11-20|1203.00
#2018-11-21|1202.07
#2018-11-22|1201.88
#2018-11-23|1191.51
#2018-11-26|1192.49
#2018-11-27|1184.48
#2018-11-28|1193.15
#2018-11-29|1201.55
#2018-11-30|1194.53
#2018-12-03|1219.08
#2018-12-04|1218.37
#2018-12-05|1207.18
#2018-12-06|1189.12
#2018-12-07|1196.52
#2018-12-10|1176.56
#2018-12-11|1176.01
#2018-12-12|1187.14
#2018-12-13|1187.84
#2018-12-14|1181.60
#2018-12-17|1181.26
#2018-12-18|1171.38
#2018-12-19|1182.36
#2018-12-20|1174.17
#2018-12-21|1165.63
#2018-12-24|1161.33
#2018-12-25|1151.03
#2018-12-26|1147.25
#2018-12-27|1160.02
#2018-12-28|1179.14
#2018-12-31|1179.08
#2019-01-01|1178.67
#2019-01-02|1157.26
#2019-01-03|1154.18
#2019-01-04|1163.29
#2019-01-07|1185.84
#2019-01-08|1192.17
#2019-01-09|1200.91
#2019-01-10|1200.80
#2019-01-11|1200.88
#2019-01-14|1192.23
#2019-01-15|1195.34
#2019-01-16|1188.50
#2019-01-17|1188.00
#2019-01-18|1194.96
#2019-01-21|1199.71
#2019-01-22|1199.49
#2019-01-23|1189.23
#2019-01-24|1182.94
#2019-01-25|1196.78
#2019-01-28|1191.92
#2019-01-29|1190.18
#2019-01-30|1197.87
#2019-01-31|1205.55
#2019-02-01|1204.68
#2019-02-04|1204.21
#2019-02-05|1210.97
#2019-02-06|1210.66
#2019-02-07|1205.87
#2019-02-08|1194.47
#2019-02-11|1176.72
#2019-02-12|1182.61
#2019-02-13|1188.49
#2019-02-14|1183.43
#2019-02-15|1183.37
#2019-02-18|1188.44
#2019-02-19|1193.23
#2019-02-20|1206.48
#2019-02-21|1206.13
#2019-02-22|1211.75
#2019-02-25|1224.64
#2019-02-26|1221.69
#2019-02-27|1223.51
#2019-02-28|1218.01
#2019-03-01|1211.99
#2019-03-04|1206.20
#2019-03-05|1209.69
#2019-03-06|1212.82
#2019-03-07|1213.63
#2019-03-08|1203.53
#2019-03-11|1206.95
#2019-03-12|1213.27
#2019-03-13|1217.42
#2019-03-14|1215.79
#2019-03-15|1220.54
#2019-03-18|1231.40
#2019-03-19|1234.14
#2019-03-20|1231.42
#2019-03-21|1235.42
#2019-03-22|1233.22
#2019-03-25|1222.59
#2019-03-26|1229.31
#2019-03-27|1227.70
#2019-03-28|1230.43
#2019-03-29|1242.07
#2019-04-01|1239.58
#2019-04-02|1238.70
#2019-04-03|1243.96
#2019-04-04|1245.86
#2019-04-05|1248.98
#2019-04-08|1249.06
#2019-04-09|1253.30
#2019-04-10|1253.62
#2019-04-11|1249.34
#2019-04-12|1242.27
#2019-04-15|1239.92
#2019-04-16|1246.25
#2019-04-17|1252.35
#2019-04-18|1241.83
#2019-04-19|1244.30
#2019-04-22|1241.46
#2019-04-23|1245.25
#2019-04-24|1237.63
#2019-04-25|1236.67
#2019-04-26|1240.76
#2019-04-29|1240.38
#2019-04-30|1239.21
#2019-05-01|1239.58
#2019-05-02|1234.94
#2019-05-03|1235.14
#2019-05-06|1222.41
#2019-05-07|1217.29
#2019-05-08|1211.32
#2019-05-09|1191.35
#2019-05-10|1200.67
#2019-05-13|1186.09
#2019-05-14|1183.18
#2019-05-15|1185.67
#2019-05-16|1181.40
#2019-05-17|1171.25
#2019-05-20|1186.43
#2019-05-21|1188.64
#2019-05-22|1167.97
#2019-05-23|1150.03
#2019-05-24|1154.01
#2019-05-27|1160.21
#2019-05-28|1165.49
#2019-05-29|1157.93
#2019-05-30|1165.51
#2019-05-31|1167.54
#2019-06-03|1167.63
#2019-06-04|1165.56
#2019-06-05|1169.18
#2019-06-06|1163.74
#2019-06-07|1170.19
#2019-06-10|1175.35
#2019-06-11|1181.61
#2019-06-12|1176.89
#2019-06-13|1173.36
#2019-06-14|1170.06
#2019-06-17|1168.57
#2019-06-18|1177.15
#2019-06-19|1181.45
#2019-06-20|1188.45
#2019-06-21|1189.84
#2019-06-24|1195.11
#2019-06-25|1188.91
#2019-06-26|1186.40
#2019-06-27|1190.97
#2019-06-28|1186.98
#2019-07-01|1193.35
#2019-07-02|1179.24
#2019-07-03|1176.92
#2019-07-04|1182.61
#2019-07-05|1176.95
#2019-07-08|1165.79
#2019-07-09|1152.06
#2019-07-10|1156.93
#2019-07-11|1154.91
#2019-07-12|1155.74
#2019-07-15|1162.28
#2019-07-16|1162.21
#2019-07-17|1154.53
#2019-07-18|1150.82
#2019-07-19|1151.12
#2019-07-22|1154.30
#2019-07-23|1153.17
#2019-07-24|1142.93
#2019-07-25|1135.73
#2019-07-26|1130.68
#2019-07-29|1130.41
#2019-07-30|1127.68
#2019-07-31|1123.95
#2019-08-01|1108.73
#2019-08-02|1082.65
#2019-08-05|1059.28
#2019-08-06|1059.62
#2019-08-07|1054.71
#2019-08-08|1059.20
#2019-08-09|1058.06
#2019-08-12|1048.54
#2019-08-13|1035.81
#2019-08-14|1034.53
#2019-08-15|1022.79
#2019-08-16|1029.54
#2019-08-19|1033.17
#2019-08-20|1033.20
#2019-08-21|1036.41
#2019-08-22|1026.80
#2019-08-23|1030.24
#2019-08-26|1011.33
#2019-08-27|1012.83
#2019-08-28|1019.45
#2019-08-29|1027.23
#2019-08-30|1047.47
#2019-09-02|1041.19
#2019-09-03|1025.33
#2019-09-04|1041.37
#2019-09-05|1056.66
#2019-09-06|1055.52
#2019-09-09|1060.14
#2019-09-10|1064.19
#2019-09-11|1073.97
#2019-09-12|1082.14
#2019-09-13|1085.69
#2019-09-16|1102.69
#2019-09-17|1093.86
#2019-09-18|1086.96
#2019-09-19|1080.06
#2019-09-20|1090.48
#2019-09-23|1087.27
#2019-09-24|1080.53
#2019-09-25|1072.34
#2019-09-26|1073.29
#2019-09-27|1066.79
#2019-09-30|1062.43
#2019-10-01|1063.27
#2019-10-02|1055.76
#2019-10-03|1048.15
#2019-10-04|1049.68
#2019-10-07|1056.45
#2019-10-08|1059.18
#2019-10-09|1050.67
#2019-10-10|1057.01
#2019-10-11|1067.43
#2019-10-14|1074.45
#2019-10-15|1078.88
#2019-10-16|1079.80
#2019-10-17|1084.02
#2019-10-18|1083.27
#2019-10-21|1083.40
#2019-10-22|1086.55
#2019-10-23|1078.99
#2019-10-24|1088.06
#2019-10-25|1080.75
#2019-10-28|1092.22
#2019-10-29|1093.88
#2019-10-30|1092.10
#2019-10-31|1088.84
#2019-11-01|1091.48
#2019-11-04|1111.04
#2019-11-05|1119.71
#2019-11-06|1114.32
#2019-11-07|1119.23
#2019-11-08|1109.84
#2019-11-11|1096.28
#2019-11-12|1094.52
#2019-11-13|1081.03
#2019-11-14|1076.54
#2019-11-15|1076.41
#2019-11-18|1080.29
#2019-11-19|1084.13
#2019-11-20|1078.22
#2019-11-21|1070.47
#2019-11-22|1076.91
#2019-11-25|1081.67
#2019-11-26|1084.39
#2019-11-27|1090.67
#2019-11-28|1086.40
#2019-11-29|1077.09
#2019-12-02|1075.58
#2019-12-03|1072.05
#2019-12-04|1074.55
#2019-12-05|1071.49
#2019-12-06|1073.73
#2019-12-09|1074.06
#2019-12-10|1073.72
#2019-12-11|1077.27
#2019-12-12|1088.50
#2019-12-13|1098.87
#2019-12-16|1100.52
#2019-12-17|1121.36
#2019-12-18|1136.31
#2019-12-19|1129.73
#2019-12-20|1132.82
#2019-12-23|1135.15
#2019-12-24|1132.40
#2019-12-25|1131.70
#2019-12-26|1132.33
#2019-12-27|1141.19
#2019-12-30|1139.68
#2019-12-31|1135.61
#2020-01-01|1136.70
#2020-01-02|1141.40
#2020-01-03|1149.94
#2020-01-06|1144.79
#2020-01-07|1142.96
#2020-01-08|1130.12
#2020-01-09|1137.53
#2020-01-10|1141.34
#2020-01-13|1145.43
#2020-01-14|1143.38
#2020-01-15|1136.17
#2020-01-16|1135.07
#2020-01-17|1137.67
#2020-01-20|1133.75
#2020-01-21|1122.07
#2020-01-22|1120.89
#2020-01-23|1116.62
#2020-01-24|1115.92
#2020-01-27|1104.26
#2020-01-28|1102.02
#2020-01-29|1103.61
#2020-01-30|1060.39
#2020-01-31|1054.43
#2020-02-03|1047.79
#2020-02-04|1070.54
#2020-02-05|1070.77
#2020-02-06|1082.18
#2020-02-07|1069.10
#2020-02-10|1066.60
#2020-02-11|1075.79
#2020-02-12|1084.17
#2020-02-13|1082.33
#2020-02-14|1082.21
#2020-02-17|1078.37
#2020-02-18|1069.33
#2020-02-19|1076.58
#2020-02-20|1066.45
#2020-02-21|1057.93
#2020-02-24|1032.37
#2020-02-25|1030.46
#2020-02-26|1010.89
#2020-02-27|1003.23
#2020-02-28| 983.10
#2020-03-02| 987.30
#2020-03-03|1001.15
#2020-03-04|1008.63
#2020-03-05|1008.32
#2020-03-06| 985.44
#2020-03-09| 910.85
#2020-03-10| 910.24
#2020-03-11| 902.75
#2020-03-12| 839.32
#2020-03-13| 817.59
#2020-03-16| 778.45
#2020-03-17| 758.31
#2020-03-18| 715.56
#2020-03-19| 679.12
#2020-03-20| 714.28
#2020-03-23| 670.65
#2020-03-24| 702.02
#2020-03-25| 740.02
#2020-03-26| 752.00
#2020-03-27| 754.01
#2020-03-30| 748.75
#2020-03-31| 761.26
#2020-04-01| 746.02
#2020-04-02| 753.23
#2020-04-03| 747.69
#2020-04-06| 765.90
#2020-04-07| 796.94
#2020-04-08| 804.10
#2020-04-09| 813.20
#2020-04-10| 818.53
#2020-04-13| 814.40
#2020-04-14| 832.67
#2020-04-15| 840.89
#2020-04-16| 828.65
#2020-04-17| 839.81
#2020-04-20| 835.95
#2020-04-21| 813.49
#2020-04-22| 821.06
#2020-04-23| 830.95
#2020-04-24| 820.52
#2020-04-27| 841.76
#2020-04-28| 852.70
#2020-04-29| 869.51
#2020-04-30| 903.67
#2020-05-01| 901.05
#2020-05-04| 869.83
#2020-05-05| 873.82
#2020-05-06| 871.10
#2020-05-07| 867.01
#2020-05-08| 878.47
#2020-05-11| 888.35
#2020-05-12| 878.94
#2020-05-13| 879.37
#2020-05-14| 865.90
#2020-05-15| 870.37
#2020-05-18| 879.17
#2020-05-19| 890.03
#2020-05-20| 894.68
#2020-05-21| 901.23
#2020-05-22| 880.91
#2020-05-25| 881.43
#2020-05-26| 898.97
#2020-05-27| 900.12
#2020-05-28| 898.40
#2020-05-29| 899.17
#2020-06-01| 916.78
#2020-06-02| 933.34
#2020-06-03| 951.30
#2020-06-04| 954.67
#2020-06-05| 976.04
#2020-06-08| 993.39
#2020-06-09| 990.78
#2020-06-10| 983.89
#2020-06-11| 958.44
#2020-06-12| 950.28
#2020-06-15| 933.60
#2020-06-16| 950.02
#2020-06-17| 951.66
#2020-06-18| 949.62
#2020-06-19| 947.81
#2020-06-22| 952.19
#2020-06-23| 961.45
#2020-06-24| 953.89
#2020-06-25| 951.51
#2020-06-26| 947.64
#2020-06-29| 941.89
#2020-06-30| 945.35
#2020-07-01| 953.34
#2020-07-02| 965.71
#2020-07-03| 972.33
#2020-07-06| 987.13
#2020-07-07| 979.21
#2020-07-08| 977.21
#2020-07-09| 974.75
#2020-07-10| 959.96
#2020-07-13| 967.94
#2020-07-14| 964.32
#2020-07-15| 966.44
#2020-07-16| 967.68
#2020-07-17| 965.91
#2020-07-20| 968.65
#2020-07-21| 973.86
#2020-07-22| 971.98
#2020-07-23| 967.87
#2020-07-24| 957.44
#2020-07-27| 947.86
#2020-07-28| 940.72
#2020-07-29| 948.18
#2020-07-30| 943.82
#2020-07-31| 945.17
#2020-08-03| 935.86
#2020-08-04| 943.32
#2020-08-05| 954.09
#2020-08-06| 959.34
#2020-08-07| 959.94
#2020-08-10| 975.00
#2020-08-11| 976.95
#2020-08-12| 974.24
#2020-08-13| 981.10
#2020-08-14| 977.27
#2020-08-17| 985.74
#2020-08-18| 986.75
#2020-08-19| 983.47
#2020-08-20| 966.14
#2020-08-21| 974.61
#2020-08-24| 976.81
#2020-08-25| 977.24
#2020-08-26| 978.48
#2020-08-27| 972.27
#2020-08-28| 977.00
#2020-08-31| 964.29
#2020-09-01| 969.97
#2020-09-02| 971.00
#2020-09-03| 971.91
#2020-09-04| 971.44
#2020-09-07| 980.60
#2020-09-08| 977.71
#2020-09-09| 978.12
#2020-09-10| 976.70
#2020-09-11| 973.61
#2020-09-14| 976.62
#2020-09-15| 982.66
#2020-09-16| 985.73
#2020-09-17| 985.25
#2020-09-18| 997.75
#2020-09-21| 989.05
#2020-09-22| 972.05
#2020-09-23| 958.11
#2020-09-24| 933.77
#2020-09-25| 939.47
#2020-09-28| 955.57
#2020-09-29| 954.68
#2020-09-30| 959.30
#2020-10-01| 963.04
#2020-10-02| 963.34
#2020-10-05| 975.56
#2020-10-06| 995.62
#2020-10-07| 994.79
#2020-10-08|1001.53
#2020-10-09| 997.16
#2020-10-12|1007.07
#2020-10-13|1001.80
#2020-10-14|1000.70
#2020-10-15| 992.75
#2020-10-16| 987.67
#2020-10-19| 991.32
#2020-10-20| 992.79
#2020-10-21| 994.61
#2020-10-22|1000.81
#2020-10-23| 999.72
#2020-10-26| 999.30
#2020-10-27|1008.41
#2020-10-28|1002.15
#2020-10-29|1002.29
#2020-10-30| 995.31
#2020-11-02| 998.44
#2020-11-03|1007.91
#2020-11-04|1004.23
#2020-11-05|1031.46
#2020-11-06|1037.67
#2020-11-09|1047.57
#2020-11-10|1060.30
#2020-11-11|1079.14
#2020-11-12|1071.83
#2020-11-13|1075.53
#2020-11-16|1083.25
#2020-11-17|1087.28
#2020-11-18|1100.17
#2020-11-19|1104.21
#2020-11-20|1109.07
#2020-11-23|1126.25
#2020-11-24|1122.03
#2020-11-25|1123.80
#2020-11-26|1130.02
#2020-11-27|1125.54
#2020-11-30|1114.07
#2020-12-01|1129.50
#2020-12-02|1127.57
#2020-12-03|1144.60
#2020-12-04|1159.11
#2020-12-07|1163.05
#2020-12-08|1162.57
#2020-12-09|1163.32
#2020-12-10|1162.26
#2020-12-11|1162.53
#2020-12-14|1158.83
#2020-12-15|1158.94
#2020-12-16|1173.13
#2020-12-17|1176.09
#2020-12-18|1181.12
#2020-12-21|1180.39
#2020-12-22|1182.75
#2020-12-23|1186.48
#2020-12-24|1199.01
#2020-12-25|1205.64
#2020-12-28|1216.26
#2020-12-29|1224.01
#2020-12-30|1243.38
#2020-12-31|1243.30
#2021-01-01|1244.53
#2021-01-04|1259.13
#2021-01-05|1258.30
#2021-01-06|1260.96
#2021-01-07|1278.55
#2021-01-08|1286.66
#2021-01-11|1287.75
#2021-01-12|1281.97
#2021-01-13|1287.57
#2021-01-14|1282.45
#2021-01-15|1256.45
#2021-01-18|1253.68
#2021-01-19|1263.13
#2021-01-20|1249.04
#2021-01-21|1249.69
#2021-01-22|1238.90
#2021-01-25|1254.86
#2021-01-26|1246.52
#2021-01-27|1229.35
#2021-01-28|1212.97
#2021-01-29|1189.15
#2021-02-01|1208.41
#2021-02-02|1239.17
#2021-02-03|1242.31
#2021-02-04|1240.73
#2021-02-05|1236.00
#2021-02-08|1248.11
#2021-02-09|1255.23
#2021-02-10|1254.27
#2021-02-11|1253.32
#2021-02-12|1256.94
#2021-02-15|1259.33
#2021-02-16|1272.50
#2021-02-17|1288.37
#2021-02-18|1288.77
#2021-02-19|1290.15
#2021-02-22|1290.64
#2021-02-23|1314.03
#2021-02-24|1305.64
#2021-02-25|1326.97
#2021-02-26|1295.64
#2021-03-01|1314.44
#2021-03-02|1315.54
#2021-03-03|1342.42
#2021-03-04|1323.26
#2021-03-05|1315.35
#2021-03-08|1314.19
#2021-03-09|1310.75
#2021-03-10|1326.26
#2021-03-11|1350.80
#2021-03-12|1353.64
#2021-03-15|1350.51
#2021-03-16|1349.53
#2021-03-17|1342.32
#2021-03-18|1343.63
#2021-03-19|1325.23
#2021-03-22|1330.47
#2021-03-23|1322.28
#2021-03-24|1311.55
#2021-03-25|1306.33
#2021-03-26|1323.95
#2021-03-29|1334.86
#2021-03-30|1347.60
#2021-03-31|1352.42
#2021-04-01|1368.64
#2021-04-02|1366.77
#2021-04-05|1362.18
#2021-04-06|1374.50
#2021-04-07|1380.39
#2021-04-08|1390.82
#2021-04-09|1398.40
#2021-04-12|1397.10
#2021-04-13|1400.21
#2021-04-14|1408.18
#2021-04-15|1433.65
#2021-04-16|1457.87
#2021-04-19|1480.37
#2021-04-20|1467.78
#2021-04-21|1463.81
#2021-04-22|1455.02
#2021-04-23|1457.42
#2021-04-26|1481.44
#2021-04-27|1496.50
#2021-04-28|1501.59
#2021-04-29|1504.62
#2021-04-30|1495.29
#2021-05-03|1487.94
#2021-05-04|1470.70
#2021-05-05|1488.61
#2021-05-06|1497.91
#2021-05-07|1492.99
#2021-05-10|1513.64
#2021-05-11|1484.03
#2021-05-12|1440.19
#2021-05-13|1412.02
#2021-05-14|1423.96
#2021-05-17|1396.71
#2021-05-18|1424.57
#2021-05-19|1419.61
#2021-05-20|1411.24
#2021-05-21|1426.62
#2021-05-24|1429.68
#2021-05-25|1439.96
#2021-05-26|1445.09
#2021-05-27|1448.81
#2021-05-28|1454.21
#2021-05-31|1466.33
#2021-06-01|1482.60
#2021-06-02|1507.34
#2021-06-03|1508.60
#2021-06-04|1501.69
#2021-06-07|1504.75
#2021-06-08|1492.20
#2021-06-09|1487.20
#2021-06-10|1499.07
#2021-06-11|1495.10
#2021-06-14|1492.71
#2021-06-15|1484.11
#2021-06-16|1480.33
#2021-06-17|1456.45
#2021-06-18|1427.14
#2021-06-21|1410.68
#2021-06-22|1428.29
#2021-06-23|1444.32
#2021-06-24|1457.88
#2021-06-25|1462.90
#2021-06-28|1463.91
#2021-06-29|1461.56
#2021-06-30|1459.84
#2021-07-01|1470.18
#2021-07-02|1465.30
#2021-07-05|1490.29
#2021-07-06|1477.03
#2021-07-07|1471.48
#2021-07-08|1459.91
#2021-07-09|1468.14
#2021-07-12|1475.41
#2021-07-13|1479.50
#2021-07-14|1481.49
#2021-07-15|1491.28
#2021-07-16|1488.15
#2021-07-19|1469.65
#2021-07-20|1454.72
#2021-07-21|1456.86
#2021-07-22|1478.70
#2021-07-23|1471.99
#2021-07-26|1462.50
#2021-07-27|1444.40
#2021-07-28|1456.68
#2021-07-29|1483.22
#2021-07-30|1480.07
#2021-08-02|1503.46
#2021-08-03|1497.03
#2021-08-04|1507.55
#2021-08-05|1499.26
#2021-08-06|1497.83
#2021-08-09|1494.68
#2021-08-10|1491.72
#2021-08-11|1488.25
#2021-08-12|1493.12
#2021-08-13|1485.12
#2021-08-16|1468.94
#2021-08-17|1451.50
#2021-08-18|1464.77
#2021-08-19|1430.16
#2021-08-20|1414.18
#2021-08-23|1445.88
#2021-08-24|1472.68
#2021-08-25|1488.61
#2021-08-26|1485.13
#2021-08-27|1501.96
#2021-08-30|1530.50
#2021-08-31|1557.91
#2021-09-01|1541.67
#2021-09-02|1544.81
#2021-09-03|1550.20
#2021-09-06|1537.51
#2021-09-07|1540.25
#2021-09-08|1522.64
#2021-09-09|1529.95
#2021-09-10|1541.07
#2021-09-13|1557.59
#2021-09-14|1556.95
#2021-09-15|1568.15
#2021-09-16|1561.26
#2021-09-17|1540.84
#2021-09-20|1508.15
#2021-09-21|1525.56
#2021-09-22|1519.38
#2021-09-23|1538.85
#2021-09-24|1531.33
#2021-09-27|1538.30
#2021-09-28|1548.99
#2021-09-29|1538.67
#2021-09-30|1548.20
#2021-10-01|1525.09
#2021-10-04|1525.67
#2021-10-05|1543.97
#2021-10-06|1535.20
#2021-10-07|1545.65
#2021-10-08|1534.16
#2021-10-11|1527.81
#2021-10-12|1509.61
#2021-10-13|1510.71
#2021-10-14|1506.73
#2021-10-15|1523.22
#2021-10-18|1535.84
#2021-10-19|1533.84
#2021-10-20|1532.71
#2021-10-21|1513.04
#2021-10-22|1499.53
#2021-10-25|1506.95
#2021-10-26|1518.18
#2021-10-27|1507.87
#2021-10-28|1487.90
#2021-10-29|1486.11
#2021-11-01|1480.09
#2021-11-02|1484.13
#2021-11-03|1488.32
#2021-11-04|1509.36
#2021-11-05|1499.01
#2021-11-08|1516.52
#2021-11-09|1527.49
#2021-11-10|1513.06
#2021-11-11|1520.98
#2021-11-12|1525.51
#2021-11-15|1523.89
#2021-11-16|1515.99
#2021-11-17|1508.91
#2021-11-18|1503.41
#2021-11-19|1497.50
#2021-11-22|1505.40
#2021-11-23|1504.97
#2021-11-24|1507.93
#2021-11-25|1508.98
#2021-11-26|1473.58
#2021-11-29|1466.92
#2021-11-30|1454.67
#2021-12-01|1470.54
#2021-12-02|1469.16
#2021-12-03|1466.05
#2021-12-06|1466.72
#2021-12-07|1484.40
#2021-12-08|1489.08
#2021-12-09|1486.28
#2021-12-10|1481.71
#2021-12-13|1472.04
#2021-12-14|1454.13
#2021-12-15|1454.19
#2021-12-16|1464.76
#2021-12-17|1467.04
#2021-12-20|1424.63
#2021-12-21|1451.87
#2021-12-22|1458.59
#2021-12-23|1475.36
#2021-12-24|1482.11
#2021-12-27|1487.35
#2021-12-28|1498.92
#2021-12-29|1500.22
#2021-12-30|1498.10
#2021-12-31|1503.30
#2022-01-03|1513.56
#2022-01-04|1510.55
#2022-01-05|1510.63
#2022-01-06|1508.03
#2022-01-07|1511.45
#2022-01-10|1521.15
#2022-01-11|1529.76
#2022-01-12|1565.27
#2022-01-13|1568.63
#2022-01-14|1557.44
#2022-01-17|1553.49
#2022-01-18|1552.71
#2022-01-19|1557.29
#2022-01-20|1556.28
#2022-01-21|1538.96
#2022-01-24|1510.69
#2022-01-25|1504.00
#2022-01-26|1519.72
#2022-01-27|1503.35
#2022-01-28|1498.24
#2022-01-31|1508.58
#2022-02-01|1524.35
#2022-02-02|1522.25
#2022-02-03|1512.44
#2022-02-04|1517.58
#2022-02-07|1537.17
#2022-02-08|1538.36
#2022-02-09|1552.44
#2022-02-10|1564.82
#2022-02-11|1556.07
#2022-02-14|1540.29
#2022-02-15|1540.34
#2022-02-16|1557.89
#2022-02-17|1558.24
#2022-02-18|1545.60
#2022-02-21|1536.73
#2022-02-22|1523.49
#2022-02-23|1529.81
#2022-02-24|1489.57
#2022-02-25|1509.52
#2022-02-28|1521.01
#2022-03-01|1539.92
#2022-03-02|1554.87
#2022-03-03|1570.81
#2022-03-04|1550.33
#2022-03-07|1509.15
#2022-03-08|1486.02
#2022-03-09|1504.02
#2022-03-10|1536.54
#2022-03-11|1533.36
#2022-03-14|1515.15
#2022-03-15|1492.04
#2022-03-16|1521.66
#2022-03-17|1559.09
#2022-03-18|1571.22
#2022-03-21|1578.50
#2022-03-22|1581.78
#2022-03-23|1588.91
#2022-03-24|1605.19
#2022-03-25|1594.19
#2022-03-28|1583.28
#2022-03-29|1578.79
#2022-03-30|1604.92
#2022-03-31|1595.69
#2022-04-01|1604.64
#2022-04-04|1614.42
#2022-04-05|1614.05
#2022-04-06|1615.72
#2022-04-07|1590.02
#2022-04-08|1606.60
#2022-04-11|1577.20
#2022-04-12|1565.68
#2022-04-13|1574.61
#2022-04-14|1570.40
#2022-04-15|1562.49
#2022-04-18|1551.99
#2022-04-19|1552.44
#2022-04-20|1561.58
#2022-04-21|1552.53
#2022-04-22|1535.43
#2022-04-25|1487.36
#2022-04-26|1488.10
#2022-04-27|1476.64
#2022-04-28|1500.32
#2022-04-29|1513.92
#2022-05-02|1510.67
#2022-05-03|1511.00
#2022-05-04|1517.25
#2022-05-05|1516.73
#2022-05-06|1487.18
#2022-05-09|1445.12
#2022-05-10|1441.44
#2022-05-11|1445.73
#2022-05-12|1407.76
#2022-05-13|1442.74
#2022-05-16|1447.01
#2022-05-17|1483.70
#2022-05-18|1495.13
#2022-05-19|1487.11
#2022-05-20|1504.99
#2022-05-23|1526.23
#2022-05-24|1512.71
#2022-05-25|1511.14
#2022-05-26|1530.89
#2022-05-27|1560.83
#2022-05-30|1588.80
#2022-05-31|1588.39
#2022-06-01|1564.60
#2022-06-02|1582.32
#2022-06-03|1574.00
#2022-06-06|1586.30
#2022-06-07|1565.62
#2022-06-08|1556.47
#2022-06-09|1551.08
#2022-06-10|1540.64
#2022-06-13|1499.61
#2022-06-14|1500.29
#2022-06-15|1502.11
#2022-06-16|1472.93
#2022-06-17|1447.33
#2022-06-20|1443.53
#2022-06-21|1466.74
#2022-06-22|1437.30
#2022-06-23|1432.11
#2022-06-24|1452.80
#2022-06-27|1462.36
#2022-06-28|1457.04
#2022-06-29|1440.27
#2022-06-30|1409.46
#2022-07-01|1398.54
#2022-07-04|1408.19
#2022-07-05|1385.64
#2022-07-06|1351.10
#2022-07-07|1374.82
#2022-07-08|1377.25
#2022-07-11|1354.96
#2022-07-12|1318.83
#2022-07-13|1329.85
#2022-07-14|1313.17
#2022-07-15|1319.59
#2022-07-18|1335.30
#2022-07-19|1350.22
#2022-07-20|1353.34
#2022-07-21|1369.05
#2022-07-22|1376.36
#2022-07-25|1385.14
#2022-07-26|1378.06
#2022-07-27|1385.06
#2022-07-28|1395.01
#2022-07-29|1411.01
#2022-08-01|1420.75
#2022-08-02|1405.37
#2022-08-03|1390.51
#2022-08-04|1390.16
#2022-08-05|1402.81
#2022-08-08|1408.05
#2022-08-09|1414.75
#2022-08-10|1432.00
#2022-08-11|1447.00
#2022-08-12|1467.15
#2022-08-15|1471.25
#2022-08-16|1467.13
#2022-08-17|1465.12
#2022-08-18|1438.83
#2022-08-19|1418.44
#2022-08-22|1419.55
#2022-08-23|1427.78
#2022-08-24|1442.36
#2022-08-25|1458.09
#2022-08-26|1457.38
#2022-08-29|1447.23
#2022-08-30|1444.88
#2022-08-31|1432.69
#2022-09-01|1409.25
#2022-09-02|1415.87
#2022-09-05|1425.05
#2022-09-06|1417.14
#2022-09-07|1407.45
#2022-09-08|1431.91
#2022-09-09|1449.74
#2022-09-12|1450.31
#2022-09-13|1447.05
#2022-09-14|1443.17
#2022-09-15|1427.52
#2022-09-16|1403.59
#2022-09-19|1392.35
#2022-09-20|1396.46
#2022-09-21|1388.87
#2022-09-22|1366.86
#2022-09-23|1337.92
#2022-09-26|1311.85
#2022-09-27|1319.48
#2022-09-28|1289.98
#2022-09-29|1284.37
#2022-09-30|1305.61
#2022-10-03|1306.03
#2022-10-04|1338.67
#2022-10-05|1338.79
#2022-10-06|1334.46
#2022-10-07|1322.31
#2022-10-10|1312.01
#2022-10-11|1294.23
#2022-10-12|1284.50
#2022-10-13|1276.18
#2022-10-14|1279.14
#2022-10-17|1296.82
#2022-10-18|1315.34
#2022-10-19|1310.37
#2022-10-20|1308.80
#2022-10-21|1310.23
#2022-10-24|1303.06
#2022-10-25|1311.24
#2022-10-26|1324.40
#2022-10-27|1331.68
#2022-10-28|1316.73
#2022-10-31|1313.86
#2022-11-01|1319.53
#2022-11-02|1322.26
#2022-11-03|1319.08
#2022-11-04|1346.21
#2022-11-07|1369.28
#2022-11-08|1388.99
#2022-11-09|1393.77
#2022-11-10|1396.38
#2022-11-11|1439.50
#2022-11-14|1447.15
#2022-11-15|1453.76
#2022-11-16|1439.36
#2022-11-17|1408.81
#2022-11-18|1398.57
#2022-11-21|1405.75
#2022-11-22|1421.93
#2022-11-23|1430.33
#2022-11-24|1443.56
#2022-11-25|1423.75
#2022-11-28|1416.64
#2022-11-29|1434.74
#2022-11-30|1461.71
#2022-12-01|1461.61
#2022-12-02|1455.03
#2022-12-05|1451.98
#2022-12-06|1429.61
#2022-12-07|1420.67
#2022-12-08|1415.75
#2022-12-09|1419.30
#2022-12-12|1414.66
#2022-12-13|1412.37
#2022-12-14|1415.45
#2022-12-15|1394.89
#2022-12-16|1381.23
#2022-12-19|1381.21
#2022-12-20|1368.65
#2022-12-21|1369.73
#2022-12-22|1366.81
#2022-12-23|1356.40
#2022-12-26|1364.13
#2022-12-27|1360.03
#2022-12-28|1361.41
#2022-12-29|1361.28
#2022-12-30|1363.14
#2023-01-02|1363.35
#2023-01-03|1359.41
#2023-01-04|1353.33
#2023-01-05|1360.67
#2023-01-06|1370.99
#2023-01-09|1402.89
#2023-01-10|1402.71
#2023-01-11|1405.93
#2023-01-12|1414.67
#2023-01-13|1420.69
#2023-01-16|1426.26
#2023-01-17|1428.40
#2023-01-18|1440.10
#2023-01-19|1426.47
#2023-01-20|1434.96
#2023-01-23|1444.29
#2023-01-24|1449.52
#2023-01-25|1444.31
#2023-01-26|1448.57
#2023-01-27|1451.74
#2023-01-30|1462.55
#2023-01-31|1457.05
#2023-02-01|1466.49
#2023-02-02|1466.63
#2023-02-03|1461.99
#2023-02-06|1437.23
#2023-02-07|1424.64
#2023-02-08|1430.49
#2023-02-09|1428.52
#2023-02-10|1419.47
#2023-02-13|1420.60
#2023-02-14|1423.69
#2023-02-15|1415.27
#2023-02-16|1430.51
#2023-02-17|1407.32
#2023-02-20|1414.58
#2023-02-21|1401.01
#2023-02-22|1383.44
#2023-02-23|1393.48
#2023-02-24|1373.64
#2023-02-27|1375.62
#2023-02-28|1376.05
#2023-03-01|1375.92
#2023-03-02|1371.19
#2023-03-03|1385.15
#2023-03-06|1388.81
#2023-03-07|1380.46
#2023-03-08|1373.41
#2023-03-09|1353.09
#2023-03-10|1337.38
#2023-03-13|1334.09
#2023-03-14|1317.53
#2023-03-15|1301.54
#2023-03-16|1293.38
#2023-03-17|1312.81
#2023-03-20|1310.15
#2023-03-21|1319.85
#2023-03-22|1329.23
#2023-03-23|1340.60
#2023-03-24|1330.98
#2023-03-27|1333.04
#2023-03-28|1338.44
#2023-03-29|1345.65
#2023-03-30|1338.57
#2023-03-31|1335.41
#2023-04-03|1339.32
#2023-04-04|1326.79
#2023-04-05|1323.01
#2023-04-06|1321.29
#2023-04-07|1326.45
#2023-04-10|1331.45
#2023-04-11|1343.01
#2023-04-12|1344.17
#2023-04-13|1344.08
#2023-04-14|1350.64
#2023-04-17|1356.92
#2023-04-18|1355.89
#2023-04-19|1341.32
#2023-04-20|1333.66
#2023-04-21|1308.91
#2023-04-24|1308.09
#2023-04-25|1292.44
#2023-04-26|1296.78
#2023-04-27|1305.21
#2023-04-28|1311.82
#2023-05-01|1310.76
#2023-05-02|1301.81
#2023-05-03|1303.02
#2023-05-04|1302.02
#2023-05-05|1311.38
#2023-05-08|1321.75
#2023-05-09|1317.51
#2023-05-10|1317.65
#2023-05-11|1317.01
#2023-05-12|1312.68
#2023-05-15|1316.40
#2023-05-16|1324.10
#2023-05-17|1320.99
#2023-05-18|1319.67
#2023-05-19|1319.27
#2023-05-22|1321.89
#2023-05-23|1322.29
#2023-05-24|1315.04
#2023-05-25|1293.09
#2023-05-26|1294.61
#2023-05-29|1300.97
#2023-05-30|1291.53
#2023-05-31|1275.64
#2023-06-01|1283.20
#2023-06-02|1305.27
#2023-06-05|1313.84
#2023-06-06|1319.61
#2023-06-07|1326.73
#2023-06-08|1323.38
#2023-06-09|1328.21
#2023-06-12|1324.21
#2023-06-13|1332.34
#2023-06-14|1337.24
#2023-06-15|1338.69
#2023-06-16|1345.67
#2023-06-19|1338.78
#2023-06-20|1330.76
#2023-06-21|1322.87
#2023-06-22|1312.76
#2023-06-23|1301.56
#2023-06-26|1297.40
#2023-06-27|1298.60
#2023-06-28|1288.66
#2023-06-29|1292.66
#2023-06-30|1297.59
#2023-07-03|1309.84
#2023-07-04|1311.85
#2023-07-05|1307.28
#2023-07-06|1285.51
#2023-07-07|1288.87
#2023-07-10|1292.38
#2023-07-11|1303.35
#2023-07-12|1311.50
#2023-07-13|1315.11
#2023-07-14|1328.39
#2023-07-17|1322.02
#2023-07-18|1321.52
#2023-07-19|1322.28
#2023-07-20|1321.61
#2023-07-21|1306.78
#2023-07-24|1299.63
#2023-07-25|1309.87
#2023-07-26|1316.15
#2023-07-27|1319.39
#2023-07-28|1321.80
#2023-07-31|1322.07
#2023-08-01|1320.74
#2023-08-02|1300.36
#2023-08-03|1292.37
#2023-08-04|1303.79
#2023-08-07|1300.90
#2023-08-08|1287.27
#2023-08-09|1293.50
#2023-08-10|1283.70
#2023-08-11|1279.92
#2023-08-14|1252.20
#2023-08-15|1242.18
#2023-08-16|1231.45
#2023-08-17|1222.48
#2023-08-18|1214.07
#2023-08-21|1218.39
#2023-08-22|1216.33
#2023-08-23|1218.32
#2023-08-24|1222.16
#2023-08-25|1219.32
#2023-08-28|1222.60
#2023-08-29|1236.00
#2023-08-30|1237.60
#2023-08-31|1228.42
#2023-09-01|1241.20
#2023-09-04|1247.31
#2023-09-05|1246.91
#2023-09-06|1238.50
#2023-09-07|1236.13
#2023-09-08|1231.53
#2023-09-11|1235.09
#2023-09-12|1227.21
#2023-09-13|1233.40
#2023-09-14|1250.57
#2023-09-15|1256.79
#2023-09-18|1244.70
#2023-09-19|1243.35
#2023-09-20|1233.69
#2023-09-21|1220.89
#2023-09-22|1223.32
#2023-09-25|1220.80
#2023-09-26|1211.25
#2023-09-27|1201.95
#2023-09-28|1203.84
#2023-09-29|1214.06
#2023-10-02|1201.91
#2023-10-03|1184.62
#2023-10-04|1172.12
#2023-10-05|1179.03
#2023-10-06|1191.92
#2023-10-09|1191.40
#2023-10-10|1206.88
#2023-10-11|1222.72
#2023-10-12|1232.77
#2023-10-13|1226.01
#2023-10-16|1225.65
#2023-10-17|1226.80
#2023-10-18|1218.34
#2023-10-19|1195.61
#2023-10-20|1181.84
#2023-10-23|1173.11
#2023-10-24|1179.70
#2023-10-25|1171.03
#2023-10-26|1159.28
#2023-10-27|1170.70
#2023-10-30|1158.47
#2023-10-31|1156.13
#2023-11-01|1152.15
#2023-11-02|1164.21
#2023-11-03|1186.62
#2023-11-06|1195.58
#2023-11-07|1186.44
#2023-11-08|1182.79
#2023-11-09|1184.57
#2023-11-10|1167.33
#2023-11-13|1174.82
#2023-11-14|1186.76
#2023-11-15|1215.99
#2023-11-16|1211.17
#2023-11-17|1215.30
#2023-11-20|1221.13
#2023-11-21|1230.68
#2023-11-22|1217.23
#2023-11-23|1217.23
#2023-11-24|1213.26
#2023-11-27|1211.36
#2023-11-28|1223.18
#2023-11-29|1229.27
#2023-11-30|1224.73
#2023-12-01|1228.76
#2023-12-04|1223.57
#2023-12-05|1215.82
#2023-12-06|1213.76
#2023-12-07|1214.74
#2023-12-08|1209.55
#2023-12-11|1198.36
#2023-12-12|1198.91
#2023-12-13|1193.77
#2023-12-14|1225.20
#2023-12-15|1237.88
#2023-12-18|1231.41
#2023-12-19|1227.13
#2023-12-20|1227.82
#2023-12-21|1226.85
#2023-12-22|1226.50
#2023-12-25|1223.80
#2023-12-26|1235.89
#2023-12-27|1243.61
#2023-12-28|1259.32
#2023-12-29|1253.81
#2024-01-01|1256.77
#2024-01-02|1253.79
#2024-01-03|1237.96
#2024-01-04|1236.16
#2024-01-05|1231.02
#2024-01-08|1227.34
#2024-01-09|1218.98
#2024-01-10|1203.47
#2024-01-11|1201.38
#2024-01-12|1199.62
#2024-01-15|1196.84
#2024-01-16|1175.50
#2024-01-17|1145.97
#2024-01-18|1142.68
#2024-01-19|1144.78
#2024-01-22|1141.27
#2024-01-23|1136.95
#2024-01-24|1152.83
#2024-01-25|1150.35
#2024-01-26|1156.93
#2024-01-29|1162.09
#2024-01-30|1149.97
#2024-01-31|1141.20
#2024-02-01|1143.77
#2024-02-02|1138.92
#2024-02-05|1120.53
#2024-02-06|1131.61
#2024-02-07|1135.19
#2024-02-08|1128.74
#2024-02-09|1124.46
#2024-02-12|1127.19
#2024-02-13|1127.13
#2024-02-14|1128.37
#2024-02-15|1137.46
#2024-02-16|1155.05
#2024-02-19|1161.05
#2024-02-20|1155.40
#2024-02-21|1153.51
#2024-02-22|1157.05
#2024-02-23|1151.57
#2024-02-26|1152.32
#2024-02-27|1152.80
#2024-02-28|1144.13
#2024-02-29|1162.19
#2024-03-01|1160.69
#2024-03-04|1151.99
#2024-03-05|1134.38
#2024-03-06|1144.23
#2024-03-07|1148.75
#2024-03-08|1146.02
#2024-03-11|1153.00
#2024-03-12|1155.53
#2024-03-13|1144.01
#2024-03-14|1148.97
#2024-03-15|1146.49
#2024-03-18|1146.16
#2024-03-19|1134.79
#2024-03-20|1132.37
#2024-03-21|1148.49
#2024-03-22|1143.40
#2024-03-25|1141.85
#2024-03-26|1143.58
#2024-03-27|1141.91
#2024-03-28|1142.54
#2024-03-29|1144.15
#2024-04-01|1157.05
#2024-04-02|1156.46
#2024-04-03|1155.34
#2024-04-04|1157.88
#2024-04-05|1153.88
#2024-04-08|1167.53
#2024-04-09|1182.13
#2024-04-10|1183.38
#2024-04-11|1172.94
#2024-04-12|1162.56
#2024-04-15|1145.78
#2024-04-16|1121.29
#2024-04-17|1122.08
#2024-04-18|1122.88
#2024-04-19|1106.46
#2024-04-22|1118.28
#2024-04-23|1114.34
#2024-04-24|1113.34
#2024-04-25|1107.40
#2024-04-26|1119.99
#2024-04-29|1147.96
#2024-04-30|1142.77
#2024-05-01|1142.75
#2024-05-02|1145.49
#2024-05-03|1149.25
#2024-05-06|1154.08
#2024-05-07|1150.94
#2024-05-08|1142.35
#2024-05-09|1139.47
#2024-05-10|1152.21
#2024-05-13|1161.97
#2024-05-14|1161.94
#2024-05-15|1164.84
#2024-05-16|1183.70
#2024-05-17|1183.38
#2024-05-20|1187.86
#2024-05-21|1181.01
#2024-05-22|1172.06
#2024-05-23|1157.54
#2024-05-24|1156.61
#2024-05-27|1165.78
#2024-05-28|1167.90
#2024-05-29|1146.60
#2024-05-30|1134.55
#2024-05-31|1129.52
#2024-06-03|1128.76
#2024-06-04|1117.44
#2024-06-05|1120.72
#2024-06-06|1117.12
#2024-06-07|1124.08
#2024-06-10|1127.17
#2024-06-11|1117.70
#2024-06-12|1110.27
#2024-06-13|1110.63
#2024-06-14|1111.38
#2024-06-17|1105.06
#2024-06-18|1111.62
#2024-06-19|1115.45
#2024-06-20|1126.02
#2024-06-21|1126.35
#2024-06-24|1117.71
#2024-06-25|1115.68
#2024-06-26|1114.27
#2024-06-27|1102.26
#2024-06-28|1108.82
#2024-07-01|1108.65
#2024-07-02|1095.03
#2024-07-03|1109.58
#2024-07-04|1122.59
#2024-07-05|1118.21
#2024-07-08|1116.22
#2024-07-09|1107.18
#2024-07-10|1106.01
#2024-07-11|1116.09
#2024-07-12|1122.06
#2024-07-15|1112.63
#2024-07-16|1108.63
#2024-07-17|1115.49
#2024-07-18|1119.89
#2024-07-19|1102.96
#2024-07-22|1101.89
#2024-07-23|1098.53
#2024-07-24|1092.08
#2024-07-25|1088.12
#2024-07-26|1090.71
#2024-07-29|1090.37
#2024-07-30|1090.70
#2024-07-31|1101.77
#2024-08-01|1100.54
#2024-08-02|1075.74
#2024-08-05|1024.95
#2024-08-06|1032.93
#2024-08-07|1052.44
#2024-08-08|1049.77
#2024-08-09|1055.76
#2024-08-12|1047.36
#2024-08-13|1041.72
#2024-08-14|1051.53
#2024-08-15|1049.35
#2024-08-16|1058.54
#2024-08-19|1068.27
#2024-08-20|1064.35
#2024-08-21|1070.22
#2024-08-22|1082.14
#2024-08-23|1080.32
#2024-08-26|1091.10
#2024-08-27|1085.38
#2024-08-28|1082.91
#2024-08-29|1082.71
#2024-08-30|1086.07
#2024-09-02|1077.57
#2024-09-03|1066.69
#2024-09-04|1047.20
#2024-09-05|1047.08
#2024-09-06|1047.91
#2024-09-09|1037.59
#2024-09-10|1029.17
#2024-09-11|1040.00
#2024-09-12|1048.82
#2024-09-13|1068.06
#2024-09-16|1082.76
#2024-09-17|1083.36
#2024-09-18|1077.39
#2024-09-19|1091.73
#2024-09-20|1089.16
#2024-09-23|1086.65
#2024-09-24|1103.56
#2024-09-25|1107.63
#2024-09-26|1110.90
#2024-09-27|1143.22
#2024-09-30|1141.23
#2024-10-01|1134.98
#2024-10-02|1136.33
#2024-10-03|1122.29
#2024-10-04|1121.34
#2024-10-07|1113.85
#2024-10-08|1092.83
#2024-10-09|1081.17
#2024-10-10|1085.44
#2024-10-11|1076.96
#2024-10-14|1067.83
#2024-10-15|1056.69
#2024-10-16|1057.32
#2024-10-17|1057.04
#2024-10-18|1064.77
#2024-10-21|1053.17
#2024-10-22|1046.07
#2024-10-23|1036.44
#2024-10-24|1037.51
#2024-10-25|1040.20
#2024-10-28|1048.37
#2024-10-29|1037.31
#2024-10-30|1034.68
#2024-10-31|1034.50
#2024-11-01|1042.87
#2024-11-04|1041.55
#2024-11-05|1044.05
#2024-11-06|1038.11
#2024-11-07|1048.46
#2024-11-08|1034.59
#2024-11-11|1021.91
#2024-11-12|1001.20
#2024-11-13| 993.23
#2024-11-14| 982.10
#2024-11-15| 987.10
#2024-11-18| 998.37
#2024-11-19|1001.87
#2024-11-20| 997.02
#2024-11-21| 993.23
#2024-11-22| 994.04
#2024-11-25|1005.53
#2024-11-26|1005.18
#2024-11-27| 998.54
#2024-11-28| 997.42
#2024-11-29| 997.31
#2024-12-02|1003.54
#2024-12-03|1013.93
#2024-12-04|1015.78
#2024-12-05|1011.80
#2024-12-06|1011.68
#2024-12-09|1017.86
#2024-12-10|1016.43
#2024-12-11|1007.96
#2024-12-12| 999.40
#2024-12-13| 984.64
#2024-12-16| 977.72
#2024-12-17| 966.27
#2024-12-18| 965.97
#2024-12-19| 948.78
#2024-12-20| 933.71
#2024-12-23| 936.32
#2024-12-24| 940.90
#2024-12-25| 940.23
#2024-12-26| 935.31
#2024-12-27| 936.13
#2024-12-30| 925.28
#2024-12-31| 926.98
#2025-01-01| 925.81
#2025-01-02| 926.38
#2025-01-03| 924.05
#2025-01-06| 933.85
#2025-01-07| 933.52
#2025-01-08| 919.20
#2025-01-09| 915.82
#2025-01-10| 910.83
#2025-01-13| 896.94
#2025-01-14| 913.34
#2025-01-15| 921.44
#2025-01-16| 924.27
#2025-01-17| 935.53
#2025-01-20| 933.96
#2025-01-21| 927.58
#2025-01-22| 928.84
#2025-01-23| 934.18
#2025-01-24| 935.79
#2025-01-27| 930.07
#2025-01-28| 926.93
#2025-01-29| 931.61
#2025-01-30| 937.20
#2025-01-31| 935.85
#2025-02-03| 929.35
#2025-02-04| 927.35
#2025-02-05| 925.75
#2025-02-06| 926.78
#2025-02-07| 918.76
#2025-02-10| 916.72
#2025-02-11| 914.60
#2025-02-12| 920.09
#2025-02-13| 932.08
#2025-02-14| 933.58
#2025-02-17| 936.00
#2025-02-18| 932.90
#2025-02-19| 939.50
#2025-02-20| 946.88
#2025-02-21| 949.61
#2025-02-24| 948.66
#2025-02-25| 942.01
#2025-02-26| 941.58
#2025-02-27| 932.81
#2025-02-28| 917.21
#2025-03-03| 913.52
#2025-03-04| 908.99
#2025-03-05| 938.59
#2025-03-06| 942.46
#2025-03-07| 949.59
#2025-03-10| 946.42
#2025-03-11| 946.25
#2025-03-12| 944.63
#2025-03-13| 930.19
#2025-03-14| 944.26
#2025-03-17| 957.30
#2025-03-18| 956.84
#2025-03-19| 955.59
#2025-03-20| 955.72
#2025-03-21| 946.51
#2025-03-24| 947.23
#2025-03-25| 936.85
#2025-03-26| 934.53
#2025-03-27| 938.60
#2025-03-28| 929.38
#2025-03-31| 918.97
#2025-04-01| 926.70
#2025-04-02| 936.56
#2025-04-03| 928.64
#2025-04-04| 910.48
#2025-04-07| 860.86
#2025-04-08| 857.12
#2025-04-09| 841.70
#2025-04-10| 864.76
#2025-04-11| 895.69
#2025-04-14| 906.99
#2025-04-15| 924.15
#2025-04-16| 922.78
#2025-04-17| 928.28
#2025-04-18| 928.56
#2025-04-21| 930.35
#2025-04-22| 934.40
#2025-04-23| 939.82
#2025-04-24| 939.88
#2025-04-25| 931.67
#2025-04-28| 939.97
#2025-04-29| 942.49
#2025-04-30| 940.95
#2025-05-01| 941.43
#2025-05-02| 955.18
#2025-05-05| 970.55
#2025-05-06| 962.80
#2025-05-07| 968.64
#2025-05-08| 950.15
#2025-05-09| 960.19
#2025-05-12| 978.88
#2025-05-13| 971.16
#2025-05-14| 975.78
#2025-05-15| 971.78
#2025-05-16| 976.99
#2025-05-19| 979.09
#2025-05-20| 972.10
#2025-05-21| 978.17
#2025-05-22| 972.07
#2025-05-23| 980.01
#2025-05-26| 984.33
#2025-05-27| 981.05
#2025-05-28| 976.56
#2025-05-29| 975.20
#2025-05-30| 966.96
#2025-06-02| 962.50
#2025-06-03| 969.57
#2025-06-04| 980.09
#2025-06-05| 990.27
#2025-06-06| 989.50
#2025-06-09| 994.72
#2025-06-10| 999.31
#2025-06-11|1001.87
#2025-06-12| 997.02
#2025-06-13| 990.76
#2025-06-16| 998.45
#2025-06-17| 988.60
#2025-06-18| 982.32
#2025-06-19| 967.73
#2025-06-20| 964.50
#2025-06-23| 962.19
#2025-06-24| 979.20
#2025-06-25| 987.91
#2025-06-26| 998.99
#2025-06-27|1010.12
#2025-06-30|1009.70
#2025-07-01|1012.25
#2025-07-02|1020.89
#2025-07-03|1031.36
#2025-07-04|1025.27
#2025-07-07|1015.35
#2025-07-08|1015.32
#2025-07-09|1015.71
#2025-07-10|1013.14
#2025-07-11|1004.52
#2025-07-14|1014.03
#2025-07-15|1018.96
#2025-07-16|1015.67
#2025-07-17|1032.75
#2025-07-18|1032.08
#2025-07-21|1039.16
#2025-07-22|1034.36
#2025-07-23|1049.70
#2025-07-24|1055.86
#2025-07-25|1051.94
#2025-07-28|1056.41
#2025-07-29|1060.91
#2025-07-30|1070.34
#2025-07-31|1063.16
#2025-08-01|1044.81
#2025-08-04|1046.05
#2025-08-05|1044.41
#2025-08-06|1046.95
#2025-08-07|1045.93
#2025-08-08|1047.18
#2025-08-11|1061.39
#2025-08-12|1065.13
#2025-08-13|1069.56
#2025-08-14|1064.49
#2025-08-15|1070.93
#2025-08-18|1092.70
#2025-08-19|1085.72
#2025-08-20|1078.73
#2025-08-21|1092.91
#2025-08-22|1089.49
#2025-08-25|1104.62
#2025-08-26|1094.16
#2025-08-27|1095.29
#2025-08-28|1083.37
#2025-08-29|1078.32
#2025-09-01|1083.60
#2025-09-02|1076.52
#2025-09-03|1077.86
#2025-09-04|1066.38
#2025-09-05|1070.37
#2025-09-08|1071.61
#2025-09-09|1070.83
#2025-09-10|1073.84
#2025-09-11|1067.80
#2025-09-12|1066.44
#2025-09-15|1070.18
#2025-09-16|1072.70
#2025-09-17|1084.01
#2025-09-18|1081.26
#2025-09-19|1087.47
#2025-09-22|1087.61
#2025-09-23|1078.40
#2025-09-24|1083.54
#2025-09-25|1082.02
#2025-09-26|1065.72
#2025-09-29|1066.35
#2025-09-30|1066.36
#2025-10-01|1072.24
#2025-10-02|1070.86
#2025-10-03|1071.46
#2025-10-06|1074.85
#2025-10-07|1081.82
#2025-10-08|1083.69
#2025-10-09|1088.39
#2025-10-10|1087.08
#2025-10-13|1083.38
#2025-10-14|1062.95
#2025-10-15|1073.35
#2025-10-16|1082.22
#2025-10-17|1067.59
#2025-10-20|1071.89
#2025-10-21|1068.03
#2025-10-22|1070.25
#2025-10-23|1076.82
#2025-10-24|1077.53
#2025-10-27|1067.81
#2025-10-28|1069.43
#2025-10-29|1078.81
#2025-10-30|1070.16
#2025-10-31|1061.78
#2025-11-03|1070.43
#2025-11-04|1057.05
#2025-11-05|1058.26
#2025-11-06|1061.46
#2025-11-07|1066.13
#2025-11-10|1074.35
#2025-11-11|1078.88
#2025-11-12|1100.29
#2025-11-13|1113.62
#2025-11-14|1109.70
#2025-11-17|1124.21
#2025-11-18|1110.34
#2025-11-19|1101.56
#2025-11-20|1106.72
#2025-11-21|1078.76
#2025-11-24|1078.85
#2025-11-25|1077.96
#2025-11-26|1084.28
#2025-11-27|1099.68
#2025-11-28|1108.76
#2025-12-01|1109.13
#2025-12-02|1113.97
#2025-12-03|1118.55
#2025-12-04|1105.74
#2025-12-05|1105.86
#2025-12-08|1095.73
#2025-12-09|1099.22
#2025-12-10|1099.00
#2025-12-11|1097.38
#2025-12-12|1107.17
#2025-12-15|1106.74
#2025-12-16|1090.49
#2025-12-17|1089.65
#2025-12-18|1087.83
#2025-12-19|1111.93
#2025-12-22|1120.00
#2025-12-23|1120.57
#2025-12-24|1112.88
#2025-12-25|1112.71
#2025-12-26|1112.51
#2025-12-29|1113.76
#2025-12-30|1113.95
#2025-12-31|1119.84
#2026-01-01|1118.29
#2026-01-02|1107.54
#2026-01-05|1108.14
#2026-01-06|1123.09
#2026-01-07|1143.16
#2026-01-08|1134.70
#2026-01-09|1118.58
#2026-01-12|1128.86
#2026-01-13|1131.34
#2026-01-14|1140.02
#2026-01-15|1156.13
#2026-01-16|1149.27
#2026-01-19|1161.22
#2026-01-20|1143.53
#2026-01-21|1128.67
#2026-01-22|1153.08
#2026-01-23|1147.23
#2026-01-26|1167.12
#2026-01-27|1165.44
#2026-01-28|1179.06
#2026-01-29|1159.72
#2026-01-30|1145.04
#2026-02-02|1104.79
#2026-02-03|1142.47
#2026-02-04|1160.20
#2026-02-05|1141.06
#2026-02-06|1134.93
#2026-02-09|1164.23
#2026-02-10|1149.57
#2026-02-11|1182.53
#2026-02-12|1176.51
#2026-02-13|1161.78
#2026-02-16|1162.97
#2026-02-17|1166.29
#2026-02-18|1169.47
#2026-02-19|1167.60
#2026-02-20|1160.44
#2026-02-23|1176.38
#2026-02-24|1196.22
#2026-02-25|1222.99
#2026-02-26|1216.73
#2026-02-27|1215.50
#2026-03-02|1179.73
#2026-03-03|1154.40
#2026-03-04|1115.21
#2026-03-05|1131.19
#2026-03-06|1140.91
#2026-03-09|1103.95
#2026-03-10|1134.52
#2026-03-11|1140.70
#2026-03-12|1132.55
#2026-03-13|1129.86
#2026-03-16|1142.32
#2026-03-17|1149.29
#2026-03-18|1157.64
#2026-03-19|1138.28
#2026-03-20|1113.89
#2026-03-23|1089.42
#2026-03-24|1094.37
#2026-03-25|1122.44
#2026-03-26|1120.63
#2026-03-27|1105.27
#2026-03-30|1116.37
#2026-03-31|1093.80
#2026-04-01|1121.04