Table Data - Nasdaq Emerging Markets: Asia Chemicals Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Chemicals Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA5520LM |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5520LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 196.26 |
| 2001-04-02 | 192.55 |
| 2001-04-03 | 186.55 |
| 2001-04-04 | 182.58 |
| 2001-04-05 | 182.93 |
| 2001-04-06 | 186.25 |
| 2001-04-09 | 179.94 |
| 2001-04-10 | 178.21 |
| 2001-04-11 | 178.61 |
| 2001-04-12 | 176.34 |
| 2001-04-13 | . |
| 2001-04-16 | 176.71 |
| 2001-04-17 | 179.03 |
| 2001-04-18 | 182.13 |
| 2001-04-19 | 187.99 |
| 2001-04-20 | 184.69 |
| 2001-04-23 | 183.19 |
| 2001-04-24 | 183.68 |
| 2001-04-25 | 185.44 |
| 2001-04-26 | 186.02 |
| 2001-04-27 | 181.82 |
| 2001-04-30 | 182.30 |
| 2001-05-01 | 182.38 |
| 2001-05-02 | 180.58 |
| 2001-05-03 | 180.25 |
| 2001-05-04 | 176.51 |
| 2001-05-07 | 177.09 |
| 2001-05-08 | 175.70 |
| 2001-05-09 | 177.61 |
| 2001-05-10 | 175.48 |
| 2001-05-11 | 178.56 |
| 2001-05-14 | 176.65 |
| 2001-05-15 | 178.73 |
| 2001-05-16 | 176.50 |
| 2001-05-17 | 180.03 |
| 2001-05-18 | 179.81 |
| 2001-05-21 | 181.02 |
| 2001-05-22 | 183.68 |
| 2001-05-23 | 190.83 |
| 2001-05-24 | 192.14 |
| 2001-05-25 | 191.54 |
| 2001-05-28 | . |
| 2001-05-29 | 192.95 |
| 2001-05-30 | 190.80 |
| 2001-05-31 | 191.86 |
| 2001-06-01 | 188.23 |
| 2001-06-04 | 185.66 |
| 2001-06-05 | 185.85 |
| 2001-06-06 | 185.76 |
| 2001-06-07 | 185.85 |
| 2001-06-08 | 187.44 |
| 2001-06-11 | 188.08 |
| 2001-06-12 | 187.92 |
| 2001-06-13 | 184.74 |
| 2001-06-14 | 180.93 |
| 2001-06-15 | 180.69 |
| 2001-06-18 | 178.16 |
| 2001-06-19 | 179.05 |
| 2001-06-20 | 176.71 |
| 2001-06-21 | 178.85 |
| 2001-06-22 | 179.81 |
| 2001-06-25 | 179.06 |
| 2001-06-26 | 177.23 |
| 2001-06-27 | 178.82 |
| 2001-06-28 | 175.63 |
| 2001-06-29 | 178.50 |
| 2001-07-02 | 177.69 |
| 2001-07-03 | 178.65 |
| 2001-07-04 | . |
| 2001-07-05 | 176.06 |
| 2001-07-06 | 170.23 |
| 2001-07-09 | 169.05 |
| 2001-07-10 | 169.58 |
| 2001-07-11 | 165.94 |
| 2001-07-12 | 166.08 |
| 2001-07-13 | 160.82 |
| 2001-07-16 | 154.13 |
| 2001-07-17 | 150.88 |
| 2001-07-18 | 144.83 |
| 2001-07-19 | 143.81 |
| 2001-07-20 | 144.31 |
| 2001-07-23 | 143.37 |
| 2001-07-24 | 138.68 |
| 2001-07-25 | 137.20 |
| 2001-07-26 | 139.17 |
| 2001-07-27 | 140.75 |
| 2001-07-30 | 140.98 |
| 2001-07-31 | 140.83 |
| 2001-08-01 | 139.64 |
| 2001-08-02 | 142.54 |
| 2001-08-03 | 143.36 |
| 2001-08-06 | 142.34 |
| 2001-08-07 | 141.03 |
| 2001-08-08 | 146.27 |
| 2001-08-09 | 148.65 |
| 2001-08-10 | 149.79 |
| 2001-08-13 | 152.59 |
| 2001-08-14 | 153.55 |
| 2001-08-15 | 153.69 |
| 2001-08-16 | 159.53 |
| 2001-08-17 | 154.01 |
| 2001-08-20 | 153.40 |
| 2001-08-21 | 153.13 |
| 2001-08-22 | 154.84 |
| 2001-08-23 | 152.79 |
| 2001-08-24 | 149.27 |
| 2001-08-27 | 149.97 |
| 2001-08-28 | 148.91 |
| 2001-08-29 | 154.83 |
| 2001-08-30 | 158.84 |
| 2001-08-31 | 154.49 |
| 2001-09-03 | . |
| 2001-09-04 | 152.08 |
| 2001-09-05 | 149.13 |
| 2001-09-06 | 147.50 |
| 2001-09-07 | 147.48 |
| 2001-09-10 | 146.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 126.73 |
| 2001-09-18 | 125.88 |
| 2001-09-19 | 126.79 |
| 2001-09-20 | 124.53 |
| 2001-09-21 | 118.74 |
| 2001-09-24 | 119.21 |
| 2001-09-25 | 113.42 |
| 2001-09-26 | 118.95 |
| 2001-09-27 | 119.21 |
| 2001-09-28 | 125.35 |
| 2001-10-01 | 124.45 |
| 2001-10-02 | 121.29 |
| 2001-10-03 | 120.28 |
| 2001-10-04 | 120.72 |
| 2001-10-05 | 123.51 |
| 2001-10-08 | 122.44 |
| 2001-10-09 | 124.45 |
| 2001-10-10 | 125.34 |
| 2001-10-11 | 129.64 |
| 2001-10-12 | 127.26 |
| 2001-10-15 | 125.14 |
| 2001-10-16 | 126.20 |
| 2001-10-17 | 128.54 |
| 2001-10-18 | 125.71 |
| 2001-10-19 | 127.25 |
| 2001-10-22 | 128.99 |
| 2001-10-23 | 129.26 |
| 2001-10-24 | 128.87 |
| 2001-10-25 | 128.47 |
| 2001-10-26 | 129.12 |
| 2001-10-29 | 126.50 |
| 2001-10-30 | 122.78 |
| 2001-10-31 | 122.41 |
| 2001-11-01 | 122.47 |
| 2001-11-02 | 122.31 |
| 2001-11-05 | 122.49 |
| 2001-11-06 | 124.56 |
| 2001-11-07 | 123.78 |
| 2001-11-08 | 124.28 |
| 2001-11-09 | 126.26 |
| 2001-11-12 | 131.78 |
| 2001-11-13 | 130.63 |
| 2001-11-14 | 132.09 |
| 2001-11-15 | 134.62 |
| 2001-11-16 | 135.51 |
| 2001-11-19 | 142.83 |
| 2001-11-20 | 141.83 |
| 2001-11-21 | 145.01 |
| 2001-11-22 | . |
| 2001-11-23 | 143.54 |
| 2001-11-26 | 145.17 |
| 2001-11-27 | 140.57 |
| 2001-11-28 | 134.70 |
| 2001-11-29 | 134.73 |
| 2001-11-30 | 133.43 |
| 2001-12-03 | 135.84 |
| 2001-12-04 | 139.08 |
| 2001-12-05 | 143.34 |
| 2001-12-06 | 148.74 |
| 2001-12-07 | 151.12 |
| 2001-12-10 | 156.53 |
| 2001-12-11 | 150.72 |
| 2001-12-12 | 156.78 |
| 2001-12-13 | 156.80 |
| 2001-12-14 | 156.18 |
| 2001-12-17 | 154.37 |
| 2001-12-18 | 147.60 |
| 2001-12-19 | 142.47 |
| 2001-12-20 | 147.22 |
| 2001-12-21 | 144.29 |
| 2001-12-24 | 143.84 |
| 2001-12-25 | . |
| 2001-12-26 | 147.66 |
| 2001-12-27 | 145.61 |
| 2001-12-28 | 145.68 |
| 2001-12-31 | 148.24 |
| 2002-01-01 | . |
| 2002-01-02 | 154.17 |
| 2002-01-03 | 151.97 |
| 2002-01-04 | 156.18 |
| 2002-01-07 | 161.12 |
| 2002-01-08 | 161.29 |
| 2002-01-09 | 164.35 |
| 2002-01-10 | 163.26 |
| 2002-01-11 | 161.84 |
| 2002-01-14 | 158.53 |
| 2002-01-15 | 157.04 |
| 2002-01-16 | 155.43 |
| 2002-01-17 | 153.27 |
| 2002-01-18 | 152.63 |
| 2002-01-21 | . |
| 2002-01-22 | 158.54 |
| 2002-01-23 | 159.96 |
| 2002-01-24 | 160.75 |
| 2002-01-25 | 167.19 |
| 2002-01-28 | 175.83 |
| 2002-01-29 | 172.40 |
| 2002-01-30 | 178.61 |
| 2002-01-31 | 184.32 |
| 2002-02-01 | 181.82 |
| 2002-02-04 | 187.08 |
| 2002-02-05 | 183.19 |
| 2002-02-06 | 183.12 |
| 2002-02-07 | 183.78 |
| 2002-02-08 | 184.25 |
| 2002-02-11 | 183.63 |
| 2002-02-12 | 184.00 |
| 2002-02-13 | 184.06 |
| 2002-02-14 | 185.02 |
| 2002-02-15 | 186.16 |
| 2002-02-18 | . |
| 2002-02-19 | 181.57 |
| 2002-02-20 | 178.83 |
| 2002-02-21 | 178.60 |
| 2002-02-22 | 178.52 |
| 2002-02-25 | 179.79 |
| 2002-02-26 | 183.73 |
| 2002-02-27 | 188.35 |
| 2002-02-28 | 186.21 |
| 2002-03-01 | 194.54 |
| 2002-03-04 | 194.48 |
| 2002-03-05 | 194.48 |
| 2002-03-06 | 200.93 |
| 2002-03-07 | 200.08 |
| 2002-03-08 | 197.89 |
| 2002-03-11 | 199.11 |
| 2002-03-12 | 198.14 |
| 2002-03-13 | 199.06 |
| 2002-03-14 | 197.39 |
| 2002-03-15 | 195.22 |
| 2002-03-18 | 195.25 |
| 2002-03-19 | 191.56 |
| 2002-03-20 | 194.52 |
| 2002-03-21 | 196.85 |
| 2002-03-22 | 198.36 |
| 2002-03-25 | 198.03 |
| 2002-03-26 | 199.93 |
| 2002-03-27 | 199.17 |
| 2002-03-28 | 199.65 |
| 2002-03-29 | . |
| 2002-04-01 | 196.79 |
| 2002-04-02 | 199.21 |
| 2002-04-03 | 205.43 |
| 2002-04-04 | 202.37 |
| 2002-04-05 | 202.68 |
| 2002-04-08 | 200.19 |
| 2002-04-09 | 196.65 |
| 2002-04-10 | 192.15 |
| 2002-04-11 | 192.99 |
| 2002-04-12 | 196.22 |
| 2002-04-15 | 196.26 |
| 2002-04-16 | 196.07 |
| 2002-04-17 | 200.41 |
| 2002-04-18 | 201.14 |
| 2002-04-19 | 200.29 |
| 2002-04-22 | 196.86 |
| 2002-04-23 | 196.77 |
| 2002-04-24 | 194.03 |
| 2002-04-25 | 191.01 |
| 2002-04-26 | 192.61 |
| 2002-04-29 | 188.45 |
| 2002-04-30 | 185.09 |
| 2002-05-01 | 185.09 |
| 2002-05-02 | 181.38 |
| 2002-05-03 | 181.10 |
| 2002-05-06 | 175.40 |
| 2002-05-07 | 176.35 |
| 2002-05-08 | 179.28 |
| 2002-05-09 | 181.01 |
| 2002-05-10 | 179.41 |
| 2002-05-13 | 178.69 |
| 2002-05-14 | 178.11 |
| 2002-05-15 | 184.77 |
| 2002-05-16 | 184.98 |
| 2002-05-17 | 185.26 |
| 2002-05-20 | 180.89 |
| 2002-05-21 | 178.83 |
| 2002-05-22 | 184.02 |
| 2002-05-23 | 185.17 |
| 2002-05-24 | 188.68 |
| 2002-05-27 | . |
| 2002-05-28 | 185.19 |
| 2002-05-29 | 184.95 |
| 2002-05-30 | 189.98 |
| 2002-05-31 | 186.65 |
| 2002-06-03 | 187.01 |
| 2002-06-04 | 186.98 |
| 2002-06-05 | 189.88 |
| 2002-06-06 | 191.35 |
| 2002-06-07 | 189.53 |
| 2002-06-10 | 193.92 |
| 2002-06-11 | 193.36 |
| 2002-06-12 | 195.10 |
| 2002-06-13 | 195.13 |
| 2002-06-14 | 193.74 |
| 2002-06-17 | 195.11 |
| 2002-06-18 | 193.89 |
| 2002-06-19 | 189.94 |
| 2002-06-20 | 191.59 |
| 2002-06-21 | 191.95 |
| 2002-06-24 | 193.79 |
| 2002-06-25 | 190.77 |
| 2002-06-26 | 186.71 |
| 2002-06-27 | 181.68 |
| 2002-06-28 | 184.62 |
| 2002-07-01 | 180.01 |
| 2002-07-02 | 182.84 |
| 2002-07-03 | 188.02 |
| 2002-07-04 | . |
| 2002-07-05 | 194.33 |
| 2002-07-08 | 196.54 |
| 2002-07-09 | 198.09 |
| 2002-07-10 | 199.07 |
| 2002-07-11 | 200.03 |
| 2002-07-12 | 209.12 |
| 2002-07-15 | 207.72 |
| 2002-07-16 | 203.66 |
| 2002-07-17 | 203.06 |
| 2002-07-18 | 205.89 |
| 2002-07-19 | 201.14 |
| 2002-07-22 | 198.75 |
| 2002-07-23 | 203.38 |
| 2002-07-24 | 201.64 |
| 2002-07-25 | 203.85 |
| 2002-07-26 | 196.34 |
| 2002-07-29 | 194.95 |
| 2002-07-30 | 198.30 |
| 2002-07-31 | 196.27 |
| 2002-08-01 | 196.84 |
| 2002-08-02 | 195.37 |
| 2002-08-05 | 184.26 |
| 2002-08-06 | 178.03 |
| 2002-08-07 | 182.03 |
| 2002-08-08 | 179.35 |
| 2002-08-09 | 184.15 |
| 2002-08-12 | 183.77 |
| 2002-08-13 | 184.23 |
| 2002-08-14 | 185.23 |
| 2002-08-15 | 185.14 |
| 2002-08-16 | 183.39 |
| 2002-08-19 | 181.62 |
| 2002-08-20 | 184.42 |
| 2002-08-21 | 185.31 |
| 2002-08-22 | 187.71 |
| 2002-08-23 | 189.44 |
| 2002-08-26 | 190.22 |
| 2002-08-27 | 187.40 |
| 2002-08-28 | 186.26 |
| 2002-08-29 | 187.03 |
| 2002-08-30 | 187.05 |
| 2002-09-02 | . |
| 2002-09-03 | 185.06 |
| 2002-09-04 | 185.48 |
| 2002-09-05 | 183.05 |
| 2002-09-06 | 182.58 |
| 2002-09-09 | 185.25 |
| 2002-09-10 | 187.31 |
| 2002-09-11 | 185.30 |
| 2002-09-12 | 183.27 |
| 2002-09-13 | 181.33 |
| 2002-09-16 | 174.75 |
| 2002-09-17 | 181.34 |
| 2002-09-18 | 176.17 |
| 2002-09-19 | 175.84 |
| 2002-09-20 | 171.33 |
| 2002-09-23 | 162.48 |
| 2002-09-24 | 153.69 |
| 2002-09-25 | 151.87 |
| 2002-09-26 | 154.10 |
| 2002-09-27 | 156.18 |
| 2002-09-30 | 156.43 |
| 2002-10-01 | 156.25 |
| 2002-10-02 | 156.80 |
| 2002-10-03 | 154.35 |
| 2002-10-04 | 153.86 |
| 2002-10-07 | 150.12 |
| 2002-10-08 | 151.08 |
| 2002-10-09 | 150.26 |
| 2002-10-10 | 148.91 |
| 2002-10-11 | 147.42 |
| 2002-10-14 | 152.54 |
| 2002-10-15 | 159.29 |
| 2002-10-16 | 159.21 |
| 2002-10-17 | 162.56 |
| 2002-10-18 | 167.68 |
| 2002-10-21 | 165.36 |
| 2002-10-22 | 164.45 |
| 2002-10-23 | 170.52 |
| 2002-10-24 | 167.25 |
| 2002-10-25 | 166.94 |
| 2002-10-28 | 168.53 |
| 2002-10-29 | 169.26 |
| 2002-10-30 | 168.91 |
| 2002-10-31 | 174.73 |
| 2002-11-01 | 168.19 |
| 2002-11-04 | 172.86 |
| 2002-11-05 | 171.28 |
| 2002-11-06 | 175.21 |
| 2002-11-07 | 177.07 |
| 2002-11-08 | 179.77 |
| 2002-11-11 | 177.52 |
| 2002-11-12 | 183.18 |
| 2002-11-13 | 184.61 |
| 2002-11-14 | 185.41 |
| 2002-11-15 | 192.77 |
| 2002-11-18 | 191.10 |
| 2002-11-19 | 191.31 |
| 2002-11-20 | 190.15 |
| 2002-11-21 | 186.45 |
| 2002-11-22 | 191.48 |
| 2002-11-25 | 191.11 |
| 2002-11-26 | 194.23 |
| 2002-11-27 | 193.91 |
| 2002-11-28 | . |
| 2002-11-29 | 190.54 |
| 2002-12-02 | 193.17 |
| 2002-12-03 | 195.92 |
| 2002-12-04 | 195.87 |
| 2002-12-05 | 197.93 |
| 2002-12-06 | 198.96 |
| 2002-12-09 | 203.92 |
| 2002-12-10 | 200.01 |
| 2002-12-11 | 195.55 |
| 2002-12-12 | 197.72 |
| 2002-12-13 | 194.47 |
| 2002-12-16 | 195.27 |
| 2002-12-17 | 194.17 |
| 2002-12-18 | 193.35 |
| 2002-12-19 | 197.69 |
| 2002-12-20 | 198.11 |
| 2002-12-23 | 201.52 |
| 2002-12-24 | 199.37 |
| 2002-12-25 | . |
| 2002-12-26 | 197.51 |
| 2002-12-27 | 198.59 |
| 2002-12-30 | 196.90 |
| 2002-12-31 | 194.99 |
| 2003-01-01 | . |
| 2003-01-02 | 196.29 |
| 2003-01-03 | 201.51 |
| 2003-01-06 | 205.83 |
| 2003-01-07 | 206.01 |
| 2003-01-08 | 215.24 |
| 2003-01-09 | 217.03 |
| 2003-01-10 | 219.96 |
| 2003-01-13 | 219.88 |
| 2003-01-14 | 218.49 |
| 2003-01-15 | 218.16 |
| 2003-01-16 | 212.95 |
| 2003-01-17 | 213.91 |
| 2003-01-20 | . |
| 2003-01-21 | 214.08 |
| 2003-01-22 | 218.69 |
| 2003-01-23 | 219.29 |
| 2003-01-24 | 215.16 |
| 2003-01-27 | 207.35 |
| 2003-01-28 | 207.20 |
| 2003-01-29 | 206.67 |
| 2003-01-30 | 206.87 |
| 2003-01-31 | 207.93 |
| 2003-02-03 | 209.11 |
| 2003-02-04 | 209.34 |
| 2003-02-05 | 210.50 |
| 2003-02-06 | 206.48 |
| 2003-02-07 | 202.32 |
| 2003-02-10 | 201.30 |
| 2003-02-11 | 199.58 |
| 2003-02-12 | 203.54 |
| 2003-02-13 | 199.35 |
| 2003-02-14 | 196.95 |
| 2003-02-17 | . |
| 2003-02-18 | 196.39 |
| 2003-02-19 | 194.12 |
| 2003-02-20 | 192.30 |
| 2003-02-21 | 194.96 |
| 2003-02-24 | 200.05 |
| 2003-02-25 | 193.48 |
| 2003-02-26 | 194.22 |
| 2003-02-27 | 196.78 |
| 2003-02-28 | 194.93 |
| 2003-03-03 | 199.01 |
| 2003-03-04 | 198.12 |
| 2003-03-05 | 195.05 |
| 2003-03-06 | 194.11 |
| 2003-03-07 | 191.25 |
| 2003-03-10 | 187.84 |
| 2003-03-11 | 183.85 |
| 2003-03-12 | 183.25 |
| 2003-03-13 | 184.93 |
| 2003-03-14 | 192.43 |
| 2003-03-17 | 191.43 |
| 2003-03-18 | 197.54 |
| 2003-03-19 | 195.45 |
| 2003-03-20 | 200.43 |
| 2003-03-21 | 200.99 |
| 2003-03-24 | 197.95 |
| 2003-03-25 | 198.85 |
| 2003-03-26 | 198.02 |
| 2003-03-27 | 199.17 |
| 2003-03-28 | 199.94 |
| 2003-03-31 | 193.82 |
| 2003-04-01 | 193.88 |
| 2003-04-02 | 192.89 |
| 2003-04-03 | 193.75 |
| 2003-04-04 | 200.86 |
| 2003-04-07 | 205.16 |
| 2003-04-08 | 203.72 |
| 2003-04-09 | 202.10 |
| 2003-04-10 | 203.18 |
| 2003-04-11 | 202.63 |
| 2003-04-14 | 200.76 |
| 2003-04-15 | 199.21 |
| 2003-04-16 | 201.51 |
| 2003-04-17 | 201.98 |
| 2003-04-18 | . |
| 2003-04-21 | 200.77 |
| 2003-04-22 | 197.99 |
| 2003-04-23 | 195.85 |
| 2003-04-24 | 187.32 |
| 2003-04-25 | 181.65 |
| 2003-04-28 | 181.76 |
| 2003-04-29 | 188.49 |
| 2003-04-30 | 186.36 |
| 2003-05-01 | 186.41 |
| 2003-05-02 | 186.90 |
| 2003-05-05 | 186.73 |
| 2003-05-06 | 188.47 |
| 2003-05-07 | 191.38 |
| 2003-05-08 | 188.66 |
| 2003-05-09 | 193.55 |
| 2003-05-12 | 194.21 |
| 2003-05-13 | 195.65 |
| 2003-05-14 | 195.66 |
| 2003-05-15 | 196.56 |
| 2003-05-16 | 195.74 |
| 2003-05-19 | 195.04 |
| 2003-05-20 | 196.81 |
| 2003-05-21 | 198.28 |
| 2003-05-22 | 202.34 |
| 2003-05-23 | 203.75 |
| 2003-05-26 | . |
| 2003-05-27 | 209.58 |
| 2003-05-28 | 212.11 |
| 2003-05-29 | 213.77 |
| 2003-05-30 | 209.59 |
| 2003-06-02 | 211.68 |
| 2003-06-03 | 209.87 |
| 2003-06-04 | 211.57 |
| 2003-06-05 | 216.40 |
| 2003-06-06 | 215.76 |
| 2003-06-09 | 216.30 |
| 2003-06-10 | 214.21 |
| 2003-06-11 | 215.63 |
| 2003-06-12 | 220.07 |
| 2003-06-13 | 220.89 |
| 2003-06-16 | 220.74 |
| 2003-06-17 | 226.82 |
| 2003-06-18 | 228.14 |
| 2003-06-19 | 228.37 |
| 2003-06-20 | 227.88 |
| 2003-06-23 | 224.89 |
| 2003-06-24 | 226.31 |
| 2003-06-25 | 227.81 |
| 2003-06-26 | 225.61 |
| 2003-06-27 | 226.84 |
| 2003-06-30 | 225.95 |
| 2003-07-01 | 229.51 |
| 2003-07-02 | 232.93 |
| 2003-07-03 | 235.21 |
| 2003-07-04 | . |
| 2003-07-07 | 236.37 |
| 2003-07-08 | 236.04 |
| 2003-07-09 | 235.59 |
| 2003-07-10 | 236.46 |
| 2003-07-11 | 233.06 |
| 2003-07-14 | 236.53 |
| 2003-07-15 | 236.55 |
| 2003-07-16 | 239.02 |
| 2003-07-17 | 235.63 |
| 2003-07-18 | 234.38 |
| 2003-07-21 | 233.13 |
| 2003-07-22 | 234.60 |
| 2003-07-23 | 235.33 |
| 2003-07-24 | 238.98 |
| 2003-07-25 | 240.20 |
| 2003-07-28 | 243.81 |
| 2003-07-29 | 241.90 |
| 2003-07-30 | 241.95 |
| 2003-07-31 | 244.30 |
| 2003-08-01 | 245.75 |
| 2003-08-04 | 245.33 |
| 2003-08-05 | 241.99 |
| 2003-08-06 | 243.54 |
| 2003-08-07 | 245.44 |
| 2003-08-08 | 245.68 |
| 2003-08-11 | 248.05 |
| 2003-08-12 | 248.98 |
| 2003-08-13 | 259.01 |
| 2003-08-14 | 262.84 |
| 2003-08-15 | 266.01 |
| 2003-08-18 | 268.32 |
| 2003-08-19 | 265.76 |
| 2003-08-20 | 265.25 |
| 2003-08-21 | 270.62 |
| 2003-08-22 | 271.49 |
| 2003-08-25 | 269.10 |
| 2003-08-26 | 271.69 |
| 2003-08-27 | 267.65 |
| 2003-08-28 | 265.19 |
| 2003-08-29 | 268.83 |
| 2003-09-01 | . |
| 2003-09-02 | 278.35 |
| 2003-09-03 | 277.68 |
| 2003-09-04 | 275.39 |
| 2003-09-05 | 278.16 |
| 2003-09-08 | 281.43 |
| 2003-09-09 | 277.32 |
| 2003-09-10 | 273.14 |
| 2003-09-11 | 272.44 |
| 2003-09-12 | 272.07 |
| 2003-09-15 | 266.78 |
| 2003-09-16 | 271.64 |
| 2003-09-17 | 269.45 |
| 2003-09-18 | 267.08 |
| 2003-09-19 | 269.59 |
| 2003-09-22 | 267.64 |
| 2003-09-23 | 271.68 |
| 2003-09-24 | 275.45 |
| 2003-09-25 | 274.25 |
| 2003-09-26 | 275.35 |
| 2003-09-29 | 275.10 |
| 2003-09-30 | 275.75 |
| 2003-10-01 | 270.64 |
| 2003-10-02 | 274.07 |
| 2003-10-03 | 276.41 |
| 2003-10-06 | 282.29 |
| 2003-10-07 | 284.12 |
| 2003-10-08 | 283.57 |
| 2003-10-09 | 287.52 |
| 2003-10-10 | 289.84 |
| 2003-10-13 | 295.68 |
| 2003-10-14 | 293.37 |
| 2003-10-15 | 296.77 |
| 2003-10-16 | 301.18 |
| 2003-10-17 | 299.73 |
| 2003-10-20 | 301.58 |
| 2003-10-21 | 300.67 |
| 2003-10-22 | 299.76 |
| 2003-10-23 | 294.07 |
| 2003-10-24 | 294.76 |
| 2003-10-27 | 296.13 |
| 2003-10-28 | 302.83 |
| 2003-10-29 | 306.95 |
| 2003-10-30 | 309.51 |
| 2003-10-31 | 315.11 |
| 2003-11-03 | 324.26 |
| 2003-11-04 | 320.81 |
| 2003-11-05 | 323.82 |
| 2003-11-06 | 318.95 |
| 2003-11-07 | 318.29 |
| 2003-11-10 | 317.68 |
| 2003-11-11 | 315.72 |
| 2003-11-12 | 319.36 |
| 2003-11-13 | 318.32 |
| 2003-11-14 | 316.18 |
| 2003-11-17 | 312.43 |
| 2003-11-18 | 311.30 |
| 2003-11-19 | 307.64 |
| 2003-11-20 | 303.37 |
| 2003-11-21 | 303.40 |
| 2003-11-24 | 298.87 |
| 2003-11-25 | 300.86 |
| 2003-11-26 | 303.31 |
| 2003-11-27 | . |
| 2003-11-28 | 306.64 |
| 2003-12-01 | 313.02 |
| 2003-12-02 | 314.96 |
| 2003-12-03 | 315.93 |
| 2003-12-04 | 320.51 |
| 2003-12-05 | 319.53 |
| 2003-12-08 | 317.58 |
| 2003-12-09 | 320.38 |
| 2003-12-10 | 323.25 |
| 2003-12-11 | 324.27 |
| 2003-12-12 | 326.60 |
| 2003-12-15 | 330.24 |
| 2003-12-16 | 331.56 |
| 2003-12-17 | 329.24 |
| 2003-12-18 | 331.84 |
| 2003-12-19 | 332.78 |
| 2003-12-22 | 336.10 |
| 2003-12-23 | 336.10 |
| 2003-12-24 | 333.42 |
| 2003-12-25 | . |
| 2003-12-26 | 328.91 |
| 2003-12-29 | 327.16 |
| 2003-12-30 | 333.27 |
| 2003-12-31 | 341.34 |
| 2004-01-01 | . |
| 2004-01-02 | 346.51 |
| 2004-01-05 | 351.48 |
| 2004-01-06 | 348.11 |
| 2004-01-07 | 349.91 |
| 2004-01-08 | 353.34 |
| 2004-01-09 | 350.87 |
| 2004-01-12 | 348.10 |
| 2004-01-13 | 348.71 |
| 2004-01-14 | 352.93 |
| 2004-01-15 | 347.36 |
| 2004-01-16 | 346.70 |
| 2004-01-19 | . |
| 2004-01-20 | 346.90 |
| 2004-01-21 | 342.69 |
| 2004-01-22 | 338.49 |
| 2004-01-23 | 340.83 |
| 2004-01-26 | 340.45 |
| 2004-01-27 | 349.23 |
| 2004-01-28 | 344.92 |
| 2004-01-29 | 339.83 |
| 2004-01-30 | 333.56 |
| 2004-02-02 | 331.96 |
| 2004-02-03 | 331.49 |
| 2004-02-04 | 332.65 |
| 2004-02-05 | 333.24 |
| 2004-02-06 | 336.67 |
| 2004-02-09 | 342.86 |
| 2004-02-10 | 344.68 |
| 2004-02-11 | 343.97 |
| 2004-02-12 | 345.54 |
| 2004-02-13 | 348.40 |
| 2004-02-16 | . |
| 2004-02-17 | 349.98 |
| 2004-02-18 | 345.47 |
| 2004-02-19 | 341.43 |
| 2004-02-20 | 341.06 |
| 2004-02-23 | 332.21 |
| 2004-02-24 | 328.74 |
| 2004-02-25 | 329.04 |
| 2004-02-26 | 328.61 |
| 2004-02-27 | 330.61 |
| 2004-03-01 | 336.43 |
| 2004-03-02 | 340.03 |
| 2004-03-03 | 338.06 |
| 2004-03-04 | 342.34 |
| 2004-03-05 | 340.07 |
| 2004-03-08 | 340.38 |
| 2004-03-09 | 340.03 |
| 2004-03-10 | 333.08 |
| 2004-03-11 | 332.62 |
| 2004-03-12 | 327.41 |
| 2004-03-15 | 322.90 |
| 2004-03-16 | 321.37 |
| 2004-03-17 | 324.94 |
| 2004-03-18 | 324.82 |
| 2004-03-19 | 326.23 |
| 2004-03-22 | 311.22 |
| 2004-03-23 | 307.31 |
| 2004-03-24 | 309.32 |
| 2004-03-25 | 308.68 |
| 2004-03-26 | 309.71 |
| 2004-03-29 | 321.47 |
| 2004-03-30 | 322.46 |
| 2004-03-31 | 326.45 |
| 2004-04-01 | 331.91 |
| 2004-04-02 | 335.84 |
| 2004-04-05 | 341.36 |
| 2004-04-06 | 341.33 |
| 2004-04-07 | 344.43 |
| 2004-04-08 | 346.21 |
| 2004-04-09 | . |
| 2004-04-12 | 344.65 |
| 2004-04-13 | 346.49 |
| 2004-04-14 | 345.60 |
| 2004-04-15 | 342.68 |
| 2004-04-16 | 342.56 |
| 2004-04-19 | 341.45 |
| 2004-04-20 | 341.11 |
| 2004-04-21 | 340.37 |
| 2004-04-22 | 338.69 |
| 2004-04-23 | 339.45 |
| 2004-04-26 | 336.65 |
| 2004-04-27 | 329.94 |
| 2004-04-28 | 327.74 |
| 2004-04-29 | 315.71 |
| 2004-04-30 | 302.00 |
| 2004-05-03 | 298.39 |
| 2004-05-04 | 304.03 |
| 2004-05-05 | 297.20 |
| 2004-05-06 | 299.51 |
| 2004-05-07 | 301.58 |
| 2004-05-10 | 283.61 |
| 2004-05-11 | 281.62 |
| 2004-05-12 | 285.83 |
| 2004-05-13 | 287.27 |
| 2004-05-14 | 277.19 |
| 2004-05-17 | 251.36 |
| 2004-05-18 | 259.63 |
| 2004-05-19 | 277.63 |
| 2004-05-20 | 273.53 |
| 2004-05-21 | 278.75 |
| 2004-05-24 | 279.75 |
| 2004-05-25 | 282.32 |
| 2004-05-26 | 282.93 |
| 2004-05-27 | 281.38 |
| 2004-05-28 | 284.69 |
| 2004-05-31 | . |
| 2004-06-01 | 282.13 |
| 2004-06-02 | 282.57 |
| 2004-06-03 | 275.47 |
| 2004-06-04 | 278.90 |
| 2004-06-07 | 287.02 |
| 2004-06-08 | 290.51 |
| 2004-06-09 | 290.04 |
| 2004-06-10 | 288.32 |
| 2004-06-11 | . |
| 2004-06-14 | 277.47 |
| 2004-06-15 | 279.15 |
| 2004-06-16 | 278.46 |
| 2004-06-17 | 281.51 |
| 2004-06-18 | 277.03 |
| 2004-06-21 | 277.56 |
| 2004-06-22 | 276.14 |
| 2004-06-23 | 279.53 |
| 2004-06-24 | 282.86 |
| 2004-06-25 | 286.56 |
| 2004-06-28 | 287.15 |
| 2004-06-29 | 288.99 |
| 2004-06-30 | 291.06 |
| 2004-07-01 | 294.04 |
| 2004-07-02 | 292.43 |
| 2004-07-05 | . |
| 2004-07-06 | 292.78 |
| 2004-07-07 | 295.72 |
| 2004-07-08 | 293.32 |
| 2004-07-09 | 294.57 |
| 2004-07-12 | 294.47 |
| 2004-07-13 | 294.49 |
| 2004-07-14 | 288.79 |
| 2004-07-15 | 286.83 |
| 2004-07-16 | 288.99 |
| 2004-07-19 | 292.10 |
| 2004-07-20 | 290.48 |
| 2004-07-21 | 294.26 |
| 2004-07-22 | 296.79 |
| 2004-07-23 | 297.95 |
| 2004-07-26 | 299.77 |
| 2004-07-27 | 294.57 |
| 2004-07-28 | 293.17 |
| 2004-07-29 | 293.86 |
| 2004-07-30 | 299.23 |
| 2004-08-02 | 298.85 |
| 2004-08-03 | 297.45 |
| 2004-08-04 | 297.57 |
| 2004-08-05 | 300.38 |
| 2004-08-06 | 295.36 |
| 2004-08-09 | 296.32 |
| 2004-08-10 | 298.57 |
| 2004-08-11 | 292.57 |
| 2004-08-12 | 294.24 |
| 2004-08-13 | 295.80 |
| 2004-08-16 | 294.53 |
| 2004-08-17 | 294.46 |
| 2004-08-18 | 299.67 |
| 2004-08-19 | 304.29 |
| 2004-08-20 | 301.43 |
| 2004-08-23 | 302.54 |
| 2004-08-24 | 302.63 |
| 2004-08-25 | 303.66 |
| 2004-08-26 | 306.08 |
| 2004-08-27 | 305.20 |
| 2004-08-30 | 307.94 |
| 2004-08-31 | 310.99 |
| 2004-09-01 | 313.47 |
| 2004-09-02 | 313.74 |
| 2004-09-03 | 315.55 |
| 2004-09-06 | . |
| 2004-09-07 | 321.45 |
| 2004-09-08 | 320.66 |
| 2004-09-09 | 320.34 |
| 2004-09-10 | 322.26 |
| 2004-09-13 | 327.12 |
| 2004-09-14 | 325.83 |
| 2004-09-15 | 321.88 |
| 2004-09-16 | 325.87 |
| 2004-09-17 | 324.05 |
| 2004-09-20 | 329.82 |
| 2004-09-21 | 333.68 |
| 2004-09-22 | 332.30 |
| 2004-09-23 | 330.24 |
| 2004-09-24 | 327.62 |
| 2004-09-27 | 326.00 |
| 2004-09-28 | 324.36 |
| 2004-09-29 | 327.05 |
| 2004-09-30 | 331.19 |
| 2004-10-01 | 344.42 |
| 2004-10-04 | 351.26 |
| 2004-10-05 | 346.61 |
| 2004-10-06 | 345.39 |
| 2004-10-07 | 350.91 |
| 2004-10-08 | 353.12 |
| 2004-10-11 | 352.09 |
| 2004-10-12 | 344.66 |
| 2004-10-13 | 344.75 |
| 2004-10-14 | 335.68 |
| 2004-10-15 | 336.68 |
| 2004-10-18 | 337.04 |
| 2004-10-19 | 337.79 |
| 2004-10-20 | 331.50 |
| 2004-10-21 | 328.66 |
| 2004-10-22 | 326.90 |
| 2004-10-25 | 325.57 |
| 2004-10-26 | 326.83 |
| 2004-10-27 | 327.79 |
| 2004-10-28 | 331.45 |
| 2004-10-29 | 328.16 |
| 2004-11-01 | 324.34 |
| 2004-11-02 | 329.45 |
| 2004-11-03 | 333.69 |
| 2004-11-04 | 333.54 |
| 2004-11-05 | 338.86 |
| 2004-11-08 | 341.23 |
| 2004-11-09 | 340.68 |
| 2004-11-10 | 339.26 |
| 2004-11-11 | 338.88 |
| 2004-11-12 | 340.65 |
| 2004-11-15 | 343.52 |
| 2004-11-16 | 342.78 |
| 2004-11-17 | 347.23 |
| 2004-11-18 | 346.62 |
| 2004-11-19 | 343.79 |
| 2004-11-22 | 338.66 |
| 2004-11-23 | 337.53 |
| 2004-11-24 | 338.97 |
| 2004-11-25 | . |
| 2004-11-26 | 335.42 |
| 2004-11-29 | 339.34 |
| 2004-11-30 | 344.94 |
| 2004-12-01 | 344.42 |
| 2004-12-02 | 353.57 |
| 2004-12-03 | 353.89 |
| 2004-12-06 | 355.32 |
| 2004-12-07 | 350.90 |
| 2004-12-08 | 347.06 |
| 2004-12-09 | 347.52 |
| 2004-12-10 | 341.41 |
| 2004-12-13 | 341.99 |
| 2004-12-14 | 343.75 |
| 2004-12-15 | 346.09 |
| 2004-12-16 | 345.19 |
| 2004-12-17 | 342.99 |
| 2004-12-20 | 344.64 |
| 2004-12-21 | 344.04 |
| 2004-12-22 | 345.76 |
| 2004-12-23 | 348.90 |
| 2004-12-24 | . |
| 2004-12-27 | 350.66 |
| 2004-12-28 | 354.27 |
| 2004-12-29 | 357.52 |
| 2004-12-30 | 359.76 |
| 2004-12-31 | 363.46 |
| 2005-01-03 | 365.12 |
| 2005-01-04 | 358.90 |
| 2005-01-05 | 354.49 |
| 2005-01-06 | 350.57 |
| 2005-01-07 | 353.29 |
| 2005-01-10 | 350.28 |
| 2005-01-11 | 353.81 |
| 2005-01-12 | 353.03 |
| 2005-01-13 | 356.80 |
| 2005-01-14 | 356.50 |
| 2005-01-17 | . |
| 2005-01-18 | 357.36 |
| 2005-01-19 | 358.02 |
| 2005-01-20 | 357.15 |
| 2005-01-21 | 353.83 |
| 2005-01-24 | 352.85 |
| 2005-01-25 | 354.44 |
| 2005-01-26 | 352.40 |
| 2005-01-27 | 355.29 |
#2005-01-28| 357.82
#2005-01-31| 360.39
#2005-02-01| 363.87
#2005-02-02| 362.03
#2005-02-03| 364.45
#2005-02-04| 364.33
#2005-02-07| 365.02
#2005-02-08| 364.00
#2005-02-09| 364.01
#2005-02-10| 365.08
#2005-02-11| 366.87
#2005-02-14| 368.58
#2005-02-15| 369.40
#2005-02-16| 368.69
#2005-02-17| 366.92
#2005-02-18| 369.78
#2005-02-21| .
#2005-02-22| 375.37
#2005-02-23| 377.08
#2005-02-24| 379.64
#2005-02-25| 381.52
#2005-02-28| 386.01
#2005-03-01| 394.62
#2005-03-02| 393.71
#2005-03-03| 393.87
#2005-03-04| 398.76
#2005-03-07| 403.15
#2005-03-08| 400.66
#2005-03-09| 404.71
#2005-03-10| 405.60
#2005-03-11| 405.49
#2005-03-14| 400.00
#2005-03-15| 393.02
#2005-03-16| 392.17
#2005-03-17| 387.49
#2005-03-18| 391.04
#2005-03-21| 389.32
#2005-03-22| 383.82
#2005-03-23| 379.84
#2005-03-24| 378.31
#2005-03-25| .
#2005-03-28| 379.60
#2005-03-29| 372.08
#2005-03-30| 372.69
#2005-03-31| 375.58
#2005-04-01| 380.16
#2005-04-04| 378.29
#2005-04-05| 376.60
#2005-04-06| 379.38
#2005-04-07| 376.23
#2005-04-08| 374.42
#2005-04-11| 373.20
#2005-04-12| 373.24
#2005-04-13| 373.74
#2005-04-14| 370.04
#2005-04-15| 362.18
#2005-04-18| 354.39
#2005-04-19| 357.28
#2005-04-20| 359.69
#2005-04-21| 361.65
#2005-04-22| 364.73
#2005-04-25| 364.93
#2005-04-26| 364.24
#2005-04-27| 362.97
#2005-04-28| 366.01
#2005-04-29| 365.34
#2005-05-02| 366.31
#2005-05-03| 368.78
#2005-05-04| 372.99
#2005-05-05| 376.90
#2005-05-06| 378.81
#2005-05-09| 377.68
#2005-05-10| 375.61
#2005-05-11| 374.41
#2005-05-12| 372.53
#2005-05-13| 370.11
#2005-05-16| 363.49
#2005-05-17| 356.25
#2005-05-18| 356.36
#2005-05-19| 359.06
#2005-05-20| 359.86
#2005-05-23| 358.61
#2005-05-24| 359.26
#2005-05-25| 355.95
#2005-05-26| 355.97
#2005-05-27| 355.72
#2005-05-30| .
#2005-05-31| 357.21
#2005-06-01| 355.40
#2005-06-02| 356.86
#2005-06-03| 363.50
#2005-06-06| 365.97
#2005-06-07| 363.19
#2005-06-08| 365.42
#2005-06-09| 364.70
#2005-06-10| 368.39
#2005-06-13| 369.01
#2005-06-14| 374.33
#2005-06-15| 375.32
#2005-06-16| 378.25
#2005-06-17| 379.64
#2005-06-20| 386.36
#2005-06-21| 390.08
#2005-06-22| 394.27
#2005-06-23| 391.12
#2005-06-24| 390.61
#2005-06-27| 388.62
#2005-06-28| 386.33
#2005-06-29| 385.03
#2005-06-30| 386.40
#2005-07-01| 384.68
#2005-07-04| .
#2005-07-05| 377.75
#2005-07-06| 373.85
#2005-07-07| 367.07
#2005-07-08| 366.01
#2005-07-11| 370.80
#2005-07-12| 375.76
#2005-07-13| 371.54
#2005-07-14| 373.81
#2005-07-15| 377.30
#2005-07-18| 376.69
#2005-07-19| 377.30
#2005-07-20| 380.60
#2005-07-21| 379.52
#2005-07-22| 384.28
#2005-07-25| 383.52
#2005-07-26| 382.00
#2005-07-27| 381.64
#2005-07-28| 381.91
#2005-07-29| 379.65
#2005-08-01| 379.69
#2005-08-02| 388.33
#2005-08-03| 387.85
#2005-08-04| 390.61
#2005-08-05| 389.30
#2005-08-08| 383.75
#2005-08-09| 383.95
#2005-08-10| 386.06
#2005-08-11| 387.16
#2005-08-12| 389.48
#2005-08-15| 385.70
#2005-08-16| 383.45
#2005-08-17| 385.11
#2005-08-18| 381.42
#2005-08-19| 379.64
#2005-08-22| 383.28
#2005-08-23| 380.42
#2005-08-24| 379.74
#2005-08-25| 380.17
#2005-08-26| 382.10
#2005-08-29| 379.27
#2005-08-30| 379.93
#2005-08-31| 379.22
#2005-09-01| 381.64
#2005-09-02| 387.13
#2005-09-05| .
#2005-09-06| 386.72
#2005-09-07| 387.02
#2005-09-08| 387.23
#2005-09-09| 386.87
#2005-09-12| 390.00
#2005-09-13| 389.27
#2005-09-14| 388.91
#2005-09-15| 390.80
#2005-09-16| 387.74
#2005-09-19| 386.30
#2005-09-20| 390.30
#2005-09-21| 389.73
#2005-09-22| 386.07
#2005-09-23| 383.73
#2005-09-26| 386.83
#2005-09-27| 386.81
#2005-09-28| 386.31
#2005-09-29| 389.80
#2005-09-30| 390.94
#2005-10-03| 390.76
#2005-10-04| 393.99
#2005-10-05| 393.11
#2005-10-06| 390.87
#2005-10-07| 389.91
#2005-10-10| 388.95
#2005-10-11| 391.25
#2005-10-12| 389.84
#2005-10-13| 386.69
#2005-10-14| 384.90
#2005-10-17| 383.23
#2005-10-18| 379.94
#2005-10-19| 374.21
#2005-10-20| 373.37
#2005-10-21| 376.91
#2005-10-24| 372.14
#2005-10-25| 372.73
#2005-10-26| 377.23
#2005-10-27| 377.04
#2005-10-28| 378.67
#2005-10-31| 383.12
#2005-11-01| 384.25
#2005-11-02| 389.15
#2005-11-03| 388.15
#2005-11-04| 388.53
#2005-11-07| 387.78
#2005-11-08| 387.59
#2005-11-09| 391.96
#2005-11-10| 391.46
#2005-11-11| 395.25
#2005-11-14| 394.29
#2005-11-15| 394.36
#2005-11-16| 394.38
#2005-11-17| 395.15
#2005-11-18| 394.21
#2005-11-21| 393.61
#2005-11-22| 390.82
#2005-11-23| 395.88
#2005-11-24| .
#2005-11-25| 396.53
#2005-11-28| 399.41
#2005-11-29| 399.16
#2005-11-30| 398.31
#2005-12-01| 399.86
#2005-12-02| 397.14
#2005-12-05| 397.76
#2005-12-06| 397.60
#2005-12-07| 400.30
#2005-12-08| 400.24
#2005-12-09| 402.90
#2005-12-12| 405.24
#2005-12-13| 407.55
#2005-12-14| 406.75
#2005-12-15| 406.59
#2005-12-16| 408.88
#2005-12-19| 413.39
#2005-12-20| 414.51
#2005-12-21| 415.87
#2005-12-22| 414.56
#2005-12-23| 416.04
#2005-12-26| .
#2005-12-27| 421.99
#2005-12-28| 423.56
#2005-12-29| 430.14
#2005-12-30| 429.95
#2006-01-02| .
#2006-01-03| 440.64
#2006-01-04| 448.41
#2006-01-05| 452.01
#2006-01-06| 452.33
#2006-01-09| 451.33
#2006-01-10| 446.44
#2006-01-11| 452.51
#2006-01-12| 455.40
#2006-01-13| 455.44
#2006-01-16| .
#2006-01-17| 459.09
#2006-01-18| 414.99
#2006-01-19| 419.07
#2006-01-20| 414.98
#2006-01-23| 415.40
#2006-01-24| 414.01
#2006-01-25| 420.02
#2006-01-26| 421.56
#2006-01-27| 423.02
#2006-01-30| 424.10
#2006-01-31| 425.67
#2006-02-01| 422.78
#2006-02-02| 420.35
#2006-02-03| 418.14
#2006-02-06| 424.79
#2006-02-07| 425.75
#2006-02-08| 419.39
#2006-02-09| 418.75
#2006-02-10| 419.19
#2006-02-13| 414.63
#2006-02-14| 416.37
#2006-02-15| 413.43
#2006-02-16| 413.61
#2006-02-17| 412.43
#2006-02-20| .
#2006-02-21| 409.09
#2006-02-22| 407.81
#2006-02-23| 408.28
#2006-02-24| 412.74
#2006-02-27| 411.32
#2006-02-28| 411.85
#2006-03-01| 413.80
#2006-03-02| 415.38
#2006-03-03| 412.86
#2006-03-06| 415.67
#2006-03-07| 411.51
#2006-03-08| 407.16
#2006-03-09| 410.15
#2006-03-10| 412.18
#2006-03-13| 413.59
#2006-03-14| 414.55
#2006-03-15| 416.19
#2006-03-16| 422.12
#2006-03-17| 425.93
#2006-03-20| 423.70
#2006-03-21| 421.77
#2006-03-22| 417.83
#2006-03-23| 417.32
#2006-03-24| 418.86
#2006-03-27| 421.47
#2006-03-28| 418.87
#2006-03-29| 420.30
#2006-03-30| 424.23
#2006-03-31| 426.21
#2006-04-03| 433.12
#2006-04-04| 435.80
#2006-04-05| 436.79
#2006-04-06| 440.55
#2006-04-07| 438.19
#2006-04-10| 435.91
#2006-04-11| 435.55
#2006-04-12| 432.77
#2006-04-13| 436.78
#2006-04-14| .
#2006-04-17| 442.70
#2006-04-18| 449.12
#2006-04-19| 453.31
#2006-04-20| 464.91
#2006-04-21| 458.84
#2006-04-24| 461.04
#2006-04-25| 456.59
#2006-04-26| 462.30
#2006-04-27| 467.26
#2006-04-28| 467.15
#2006-05-01| 470.41
#2006-05-02| 472.25
#2006-05-03| 474.60
#2006-05-04| 479.50
#2006-05-05| 485.38
#2006-05-08| 497.21
#2006-05-09| 495.06
#2006-05-10| 497.81
#2006-05-11| 487.91
#2006-05-12| 480.95
#2006-05-15| 465.05
#2006-05-16| 465.85
#2006-05-17| 476.09
#2006-05-18| 456.61
#2006-05-19| 452.13
#2006-05-22| 437.62
#2006-05-23| 443.11
#2006-05-24| 436.22
#2006-05-25| 432.64
#2006-05-26| 438.87
#2006-05-29| .
#2006-05-30| 433.54
#2006-05-31| 433.11
#2006-06-01| 426.73
#2006-06-02| 436.88
#2006-06-05| 428.45
#2006-06-06| 427.29
#2006-06-07| 419.12
#2006-06-08| 400.40
#2006-06-09| 416.01
#2006-06-12| 410.86
#2006-06-13| 399.80
#2006-06-14| 399.59
#2006-06-15| 406.28
#2006-06-16| 417.98
#2006-06-19| 422.52
#2006-06-20| 413.18
#2006-06-21| 421.54
#2006-06-22| 425.10
#2006-06-23| 428.00
#2006-06-26| 422.94
#2006-06-27| 426.43
#2006-06-28| 429.94
#2006-06-29| 433.87
#2006-06-30| 446.13
#2006-07-03| 448.52
#2006-07-04| .
#2006-07-05| 447.39
#2006-07-06| 445.41
#2006-07-07| 440.72
#2006-07-10| 442.13
#2006-07-11| 441.95
#2006-07-12| 448.19
#2006-07-13| 442.91
#2006-07-14| 437.26
#2006-07-17| 424.99
#2006-07-18| 422.34
#2006-07-19| 417.47
#2006-07-20| 424.94
#2006-07-21| 421.22
#2006-07-24| 421.71
#2006-07-25| 420.55
#2006-07-26| 424.47
#2006-07-27| 427.88
#2006-07-28| 425.07
#2006-07-31| 424.11
#2006-08-01| 419.48
#2006-08-02| 421.47
#2006-08-03| 420.14
#2006-08-04| 416.59
#2006-08-07| 413.61
#2006-08-08| 421.37
#2006-08-09| 427.80
#2006-08-10| 428.14
#2006-08-11| 432.05
#2006-08-14| 432.94
#2006-08-15| 433.10
#2006-08-16| 437.39
#2006-08-17| 439.55
#2006-08-18| 439.00
#2006-08-21| 437.15
#2006-08-22| 437.98
#2006-08-23| 436.02
#2006-08-24| 442.56
#2006-08-25| 441.99
#2006-08-28| 443.26
#2006-08-29| 443.86
#2006-08-30| 447.70
#2006-08-31| 445.69
#2006-09-01| 449.07
#2006-09-04| .
#2006-09-05| 453.55
#2006-09-06| 454.38
#2006-09-07| 452.12
#2006-09-08| 453.10
#2006-09-11| 445.40
#2006-09-12| 448.14
#2006-09-13| 450.30
#2006-09-14| 451.55
#2006-09-15| 455.09
#2006-09-18| 457.20
#2006-09-19| 455.41
#2006-09-20| 456.68
#2006-09-21| 460.09
#2006-09-22| 461.16
#2006-09-25| 462.76
#2006-09-26| 464.41
#2006-09-27| 467.36
#2006-09-28| 465.77
#2006-09-29| 465.81
#2006-10-02| 466.42
#2006-10-03| 465.58
#2006-10-04| 460.17
#2006-10-05| 464.17
#2006-10-06| 465.78
#2006-10-09| 462.98
#2006-10-10| 462.46
#2006-10-11| 459.87
#2006-10-12| 466.09
#2006-10-13| 472.40
#2006-10-16| 478.07
#2006-10-17| 478.12
#2006-10-18| 476.29
#2006-10-19| 473.69
#2006-10-20| 474.75
#2006-10-23| 473.82
#2006-10-24| 477.17
#2006-10-25| 479.47
#2006-10-26| 479.19
#2006-10-27| 487.55
#2006-10-30| 486.12
#2006-10-31| 485.93
#2006-11-01| 494.55
#2006-11-02| 501.28
#2006-11-03| 505.44
#2006-11-06| 506.07
#2006-11-07| 506.58
#2006-11-08| 498.98
#2006-11-09| 502.39
#2006-11-10| 505.41
#2006-11-13| 505.08
#2006-11-14| 505.64
#2006-11-15| 502.77
#2006-11-16| 504.78
#2006-11-17| 503.03
#2006-11-20| 500.18
#2006-11-21| 505.55
#2006-11-22| 508.84
#2006-11-23| .
#2006-11-24| 512.25
#2006-11-27| 512.28
#2006-11-28| 511.18
#2006-11-29| 514.06
#2006-11-30| 516.68
#2006-12-01| 522.35
#2006-12-04| 525.99
#2006-12-05| 530.28
#2006-12-06| 529.97
#2006-12-07| 530.69
#2006-12-08| 520.63
#2006-12-11| 516.99
#2006-12-12| 510.78
#2006-12-13| 513.48
#2006-12-14| 519.29
#2006-12-15| 519.11
#2006-12-18| 523.92
#2006-12-19| 510.90
#2006-12-20| 515.60
#2006-12-21| 516.75
#2006-12-22| 519.12
#2006-12-25| .
#2006-12-26| 522.54
#2006-12-27| 527.20
#2006-12-28| 523.65
#2006-12-29| 524.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 529.75
#2007-01-04| 526.33
#2007-01-05| 521.74
#2007-01-08| 517.23
#2007-01-09| 519.55
#2007-01-10| 513.17
#2007-01-11| 515.93
#2007-01-12| 529.08
#2007-01-15| .
#2007-01-16| 534.35
#2007-01-17| 536.74
#2007-01-18| 542.55
#2007-01-19| 543.84
#2007-01-22| 543.65
#2007-01-23| 544.75
#2007-01-24| 549.20
#2007-01-25| 547.03
#2007-01-26| 545.11
#2007-01-29| 543.01
#2007-01-30| 546.13
#2007-01-31| 543.50
#2007-02-01| 548.44
#2007-02-02| 550.50
#2007-02-05| 554.30
#2007-02-06| 557.76
#2007-02-07| 557.78
#2007-02-08| 559.71
#2007-02-09| 558.34
#2007-02-12| 551.98
#2007-02-13| 552.71
#2007-02-14| 560.71
#2007-02-15| 566.84
#2007-02-16| 566.46
#2007-02-19| .
#2007-02-20| 566.06
#2007-02-21| 563.83
#2007-02-22| 565.60
#2007-02-23| 565.01
#2007-02-26| 570.65
#2007-02-27| 566.49
#2007-02-28| 557.01
#2007-03-01| 554.41
#2007-03-02| 546.31
#2007-03-05| 527.36
#2007-03-06| 537.32
#2007-03-07| 539.33
#2007-03-08| 548.27
#2007-03-09| 546.04
#2007-03-12| 549.10
#2007-03-13| 551.23
#2007-03-14| 543.60
#2007-03-15| 551.50
#2007-03-16| 555.52
#2007-03-19| 556.01
#2007-03-20| 558.69
#2007-03-21| 564.18
#2007-03-22| 574.42
#2007-03-23| 578.02
#2007-03-26| 581.04
#2007-03-27| 578.90
#2007-03-28| 573.98
#2007-03-29| 574.44
#2007-03-30| 580.17
#2007-04-02| 573.91
#2007-04-03| 583.33
#2007-04-04| 588.97
#2007-04-05| 589.36
#2007-04-06| .
#2007-04-09| 597.98
#2007-04-10| 598.01
#2007-04-11| 598.90
#2007-04-12| 600.31
#2007-04-13| 603.85
#2007-04-16| 619.93
#2007-04-17| 619.51
#2007-04-18| 622.27
#2007-04-19| 616.47
#2007-04-20| 629.71
#2007-04-23| 635.39
#2007-04-24| 645.87
#2007-04-25| 647.30
#2007-04-26| 647.78
#2007-04-27| 634.03
#2007-04-30| 634.64
#2007-05-01| 634.58
#2007-05-02| 635.46
#2007-05-03| 648.04
#2007-05-04| 648.06
#2007-05-07| 656.93
#2007-05-08| 654.91
#2007-05-09| 655.64
#2007-05-10| 653.21
#2007-05-11| 654.93
#2007-05-14| 663.98
#2007-05-15| 658.03
#2007-05-16| 664.89
#2007-05-17| 677.72
#2007-05-18| 680.71
#2007-05-21| 702.99
#2007-05-22| 706.73
#2007-05-23| 705.82
#2007-05-24| 702.44
#2007-05-25| 699.41
#2007-05-28| .
#2007-05-29| 708.25
#2007-05-30| 706.78
#2007-05-31| 708.05
#2007-06-01| 715.88
#2007-06-04| 713.91
#2007-06-05| 718.11
#2007-06-06| 705.26
#2007-06-07| 703.21
#2007-06-08| 696.45
#2007-06-11| 700.23
#2007-06-12| 706.38
#2007-06-13| 699.48
#2007-06-14| 708.80
#2007-06-15| 712.56
#2007-06-18| 714.20
#2007-06-19| 725.60
#2007-06-20| 743.03
#2007-06-21| 753.17
#2007-06-22| 746.38
#2007-06-25| 760.89
#2007-06-26| 757.59
#2007-06-27| 746.44
#2007-06-28| 745.10
#2007-06-29| 745.04
#2007-07-02| 746.78
#2007-07-03| 752.02
#2007-07-04| .
#2007-07-05| 764.57
#2007-07-06| 760.14
#2007-07-09| 764.77
#2007-07-10| 762.83
#2007-07-11| 755.94
#2007-07-12| 765.01
#2007-07-13| 787.40
#2007-07-16| 789.36
#2007-07-17| 799.32
#2007-07-18| 791.06
#2007-07-19| 807.86
#2007-07-20| 810.51
#2007-07-23| 817.89
#2007-07-24| 825.90
#2007-07-25| 824.25
#2007-07-26| 821.14
#2007-07-27| 786.04
#2007-07-30| 780.46
#2007-07-31| 800.38
#2007-08-01| 766.42
#2007-08-02| 772.31
#2007-08-03| 777.63
#2007-08-06| 767.29
#2007-08-07| 768.28
#2007-08-08| 790.72
#2007-08-09| 787.27
#2007-08-10| 766.94
#2007-08-13| 775.89
#2007-08-14| 771.30
#2007-08-15| 761.77
#2007-08-16| 720.46
#2007-08-17| 714.85
#2007-08-20| 747.44
#2007-08-21| 740.59
#2007-08-22| 751.37
#2007-08-23| 756.80
#2007-08-24| 763.37
#2007-08-27| 780.64
#2007-08-28| 786.73
#2007-08-29| 788.21
#2007-08-30| 797.14
#2007-08-31| 821.58
#2007-09-03| .
#2007-09-04| 827.52
#2007-09-05| 821.87
#2007-09-06| 830.76
#2007-09-07| 826.89
#2007-09-10| 825.57
#2007-09-11| 832.50
#2007-09-12| 835.67
#2007-09-13| 834.67
#2007-09-14| 846.26
#2007-09-17| 838.79
#2007-09-18| 845.28
#2007-09-19| 879.89
#2007-09-20| 899.77
#2007-09-21| 926.18
#2007-09-24| 941.68
#2007-09-25| 946.92
#2007-09-26| 939.48
#2007-09-27| 939.21
#2007-09-28| 937.11
#2007-10-01| 945.11
#2007-10-02| 963.63
#2007-10-03| 988.52
#2007-10-04| 992.70
#2007-10-05|1006.01
#2007-10-08| 996.65
#2007-10-09|1023.18
#2007-10-10|1032.25
#2007-10-11|1041.35
#2007-10-12|1017.02
#2007-10-15|1040.66
#2007-10-16|1042.45
#2007-10-17|1051.69
#2007-10-18|1035.34
#2007-10-19|1017.46
#2007-10-22| 985.95
#2007-10-23|1028.48
#2007-10-24|1025.42
#2007-10-25|1037.26
#2007-10-26|1056.87
#2007-10-29|1089.84
#2007-10-30|1073.56
#2007-10-31|1078.53
#2007-11-01|1057.48
#2007-11-02|1052.48
#2007-11-05|1040.63
#2007-11-06|1042.43
#2007-11-07|1060.26
#2007-11-08|1045.49
#2007-11-09|1053.74
#2007-11-12|1023.21
#2007-11-13|1019.47
#2007-11-14|1058.12
#2007-11-15|1044.14
#2007-11-16|1028.59
#2007-11-19|1004.27
#2007-11-20| 983.66
#2007-11-21| 961.75
#2007-11-22| .
#2007-11-23| 955.40
#2007-11-26| 988.31
#2007-11-27| 983.80
#2007-11-28| 966.19
#2007-11-29| 982.47
#2007-11-30|1004.82
#2007-12-03|1024.57
#2007-12-04|1019.85
#2007-12-05|1024.57
#2007-12-06|1024.97
#2007-12-07|1017.76
#2007-12-10|1003.53
#2007-12-11|1017.41
#2007-12-12|1013.76
#2007-12-13| 997.15
#2007-12-14|1008.70
#2007-12-17| 971.43
#2007-12-18| 963.15
#2007-12-19| 961.76
#2007-12-20| 955.91
#2007-12-21| 964.39
#2007-12-24| 984.18
#2007-12-25| .
#2007-12-26|1000.97
#2007-12-27|1008.08
#2007-12-28|1011.36
#2007-12-31|1013.89
#2008-01-01| .
#2008-01-02| 998.82
#2008-01-03|1002.21
#2008-01-04|1025.84
#2008-01-07|1023.87
#2008-01-08|1040.07
#2008-01-09|1046.93
#2008-01-10|1040.47
#2008-01-11|1046.37
#2008-01-14|1073.77
#2008-01-15|1066.09
#2008-01-16|1036.57
#2008-01-17|1009.76
#2008-01-18| 975.60
#2008-01-21| .
#2008-01-22| 847.78
#2008-01-23| 882.17
#2008-01-24| 885.49
#2008-01-25| 920.51
#2008-01-28| 895.67
#2008-01-29| 891.85
#2008-01-30| 857.17
#2008-01-31| 852.72
#2008-02-01| 880.38
#2008-02-04| 895.47
#2008-02-05| 900.09
#2008-02-06| 887.31
#2008-02-07| 865.28
#2008-02-08| 863.50
#2008-02-11| 835.12
#2008-02-12| 850.93
#2008-02-13| 868.18
#2008-02-14| 911.17
#2008-02-15| 920.47
#2008-02-18| .
#2008-02-19| 919.56
#2008-02-20| 898.18
#2008-02-21| 911.14
#2008-02-22| 899.79
#2008-02-25| 930.59
#2008-02-26| 938.65
#2008-02-27| 954.57
#2008-02-28| 949.53
#2008-02-29| 931.67
#2008-03-03| 898.87
#2008-03-04| 901.81
#2008-03-05| 913.32
#2008-03-06| 916.44
#2008-03-07| 898.58
#2008-03-10| 890.55
#2008-03-11| 904.50
#2008-03-12| 911.11
#2008-03-13| 872.60
#2008-03-14| 879.80
#2008-03-17| 840.02
#2008-03-18| 843.70
#2008-03-19| 858.48
#2008-03-20| 867.47
#2008-03-21| .
#2008-03-24| 907.95
#2008-03-25| 927.81
#2008-03-26| 921.76
#2008-03-27| 912.23
#2008-03-28| 922.55
#2008-03-31| 896.58
#2008-04-01| 897.86
#2008-04-02| 901.66
#2008-04-03| 909.25
#2008-04-04| 899.79
#2008-04-07| 920.20
#2008-04-08| 918.06
#2008-04-09| 922.38
#2008-04-10| 941.38
#2008-04-11| 955.81
#2008-04-14| 952.11
#2008-04-15| 957.53
#2008-04-16| 969.72
#2008-04-17| 976.42
#2008-04-18| 976.23
#2008-04-21| 980.12
#2008-04-22| 970.45
#2008-04-23| 969.78
#2008-04-24| 965.35
#2008-04-25| 967.87
#2008-04-28| 966.40
#2008-04-29| 964.19
#2008-04-30| 951.18
#2008-05-01| 951.51
#2008-05-02| 960.05
#2008-05-05| 956.62
#2008-05-06| 951.67
#2008-05-07| 951.24
#2008-05-08| 936.05
#2008-05-09| 915.21
#2008-05-12| 914.44
#2008-05-13| 912.71
#2008-05-14| 913.92
#2008-05-15| 936.98
#2008-05-16| 943.57
#2008-05-19| 946.81
#2008-05-20| 935.58
#2008-05-21| 939.95
#2008-05-22| 929.94
#2008-05-23| 917.34
#2008-05-26| .
#2008-05-27| 903.00
#2008-05-28| 903.42
#2008-05-29| 899.60
#2008-05-30| 887.31
#2008-06-02| 886.62
#2008-06-03| 885.53
#2008-06-04| 867.62
#2008-06-05| 858.47
#2008-06-06| 859.51
#2008-06-09| 844.29
#2008-06-10| 834.31
#2008-06-11| 850.26
#2008-06-12| 843.47
#2008-06-13| 843.39
#2008-06-16| 850.20
#2008-06-17| 862.99
#2008-06-18| 859.61
#2008-06-19| 842.20
#2008-06-20| 814.97
#2008-06-23| 797.45
#2008-06-24| 798.51
#2008-06-25| 804.42
#2008-06-26| 817.76
#2008-06-27| 791.97
#2008-06-30| 770.19
#2008-07-01| 756.96
#2008-07-02| 760.24
#2008-07-03| 738.00
#2008-07-04| .
#2008-07-07| 726.67
#2008-07-08| 699.46
#2008-07-09| 722.42
#2008-07-10| 726.39
#2008-07-11| 728.81
#2008-07-14| 727.32
#2008-07-15| 695.84
#2008-07-16| 691.49
#2008-07-17| 713.30
#2008-07-18| 715.99
#2008-07-21| 733.95
#2008-07-22| 733.98
#2008-07-23| 775.39
#2008-07-24| 787.32
#2008-07-25| 758.20
#2008-07-28| 762.06
#2008-07-29| 739.03
#2008-07-30| 754.89
#2008-07-31| 760.32
#2008-08-01| 773.23
#2008-08-04| 758.53
#2008-08-05| 755.56
#2008-08-06| 770.58
#2008-08-07| 764.91
#2008-08-08| 764.34
#2008-08-11| 771.36
#2008-08-12| 764.17
#2008-08-13| 758.81
#2008-08-14| 745.62
#2008-08-15| 742.48
#2008-08-18| 724.52
#2008-08-19| 720.97
#2008-08-20| 725.08
#2008-08-21| 715.97
#2008-08-22| 719.81
#2008-08-25| 715.78
#2008-08-26| 699.25
#2008-08-27| 697.92
#2008-08-28| 686.98
#2008-08-29| 699.22
#2008-09-01| .
#2008-09-02| 688.76
#2008-09-03| 687.49
#2008-09-04| 676.15
#2008-09-05| 655.00
#2008-09-08| 681.89
#2008-09-09| 668.88
#2008-09-10| 658.05
#2008-09-11| 632.09
#2008-09-12| 628.60
#2008-09-15| 613.19
#2008-09-16| 590.34
#2008-09-17| 594.92
#2008-09-18| 596.73
#2008-09-19| 635.72
#2008-09-22| 645.41
#2008-09-23| 641.15
#2008-09-24| 645.09
#2008-09-25| 635.16
#2008-09-26| 618.10
#2008-09-29| 605.27
#2008-09-30| 601.61
#2008-10-01| 607.88
#2008-10-02| 596.89
#2008-10-03| 590.33
#2008-10-06| 562.61
#2008-10-07| 553.36
#2008-10-08| 514.18
#2008-10-09| 518.49
#2008-10-10| 516.36
#2008-10-13| 526.99
#2008-10-14| 553.79
#2008-10-15| 544.59
#2008-10-16| 503.45
#2008-10-17| 498.63
#2008-10-20| 499.81
#2008-10-21| 499.20
#2008-10-22| 482.49
#2008-10-23| 460.48
#2008-10-24| 435.37
#2008-10-27| 421.24
#2008-10-28| 432.83
#2008-10-29| 432.31
#2008-10-30| 486.31
#2008-10-31| 508.67
#2008-11-03| 525.18
#2008-11-04| 526.05
#2008-11-05| 523.54
#2008-11-06| 492.99
#2008-11-07| 499.32
#2008-11-10| 509.07
#2008-11-11| 503.07
#2008-11-12| 492.18
#2008-11-13| 479.08
#2008-11-14| 479.36
#2008-11-17| 481.07
#2008-11-18| 469.35
#2008-11-19| 461.31
#2008-11-20| 426.47
#2008-11-21| 418.72
#2008-11-24| 413.43
#2008-11-25| 413.23
#2008-11-26| 421.74
#2008-11-27| .
#2008-11-28| 434.04
#2008-12-01| 438.19
#2008-12-02| 427.18
#2008-12-03| 426.85
#2008-12-04| 424.13
#2008-12-05| 423.86
#2008-12-08| 437.85
#2008-12-09| 437.51
#2008-12-10| 455.08
#2008-12-11| 455.56
#2008-12-12| 442.19
#2008-12-15| 455.71
#2008-12-16| 457.47
#2008-12-17| 461.65
#2008-12-18| 468.33
#2008-12-19| 462.23
#2008-12-22| 446.09
#2008-12-23| 432.85
#2008-12-24| 430.41
#2008-12-25| .
#2008-12-26| 432.90
#2008-12-29| 434.21
#2008-12-30| 444.67
#2008-12-31| 440.03
#2009-01-01| .
#2009-01-02| 443.08
#2009-01-05| 450.03
#2009-01-06| 457.35
#2009-01-07| 476.16
#2009-01-08| 457.49
#2009-01-09| 454.38
#2009-01-12| 444.85
#2009-01-13| 447.00
#2009-01-14| 448.01
#2009-01-15| 422.62
#2009-01-16| 429.32
#2009-01-19| .
#2009-01-20| 425.52
#2009-01-21| 425.85
#2009-01-22| 426.93
#2009-01-23| 423.28
#2009-01-26| 423.31
#2009-01-27| 424.54
#2009-01-28| 430.75
#2009-01-29| 432.29
#2009-01-30| 432.05
#2009-02-02| 433.61
#2009-02-03| 434.63
#2009-02-04| 436.36
#2009-02-05| 433.90
#2009-02-06| 440.21
#2009-02-09| 444.30
#2009-02-10| 445.20
#2009-02-11| 447.12
#2009-02-12| 438.08
#2009-02-13| 444.47
#2009-02-16| .
#2009-02-17| 427.88
#2009-02-18| 423.71
#2009-02-19| 421.61
#2009-02-20| 409.42
#2009-02-23| 414.28
#2009-02-24| 402.01
#2009-02-25| 406.13
#2009-02-26| 404.01
#2009-02-27| 401.35
#2009-03-02| 380.78
#2009-03-03| 378.09
#2009-03-04| 384.74
#2009-03-05| 389.28
#2009-03-06| 393.21
#2009-03-09| 396.09
#2009-03-10| 408.15
#2009-03-11| 428.63
#2009-03-12| 424.95
#2009-03-13| 434.80
#2009-03-16| 442.20
#2009-03-17| 453.38
#2009-03-18| 452.20
#2009-03-19| 452.55
#2009-03-20| 455.66
#2009-03-23| 471.62
#2009-03-24| 481.10
#2009-03-25| 482.66
#2009-03-26| 484.59
#2009-03-27| 480.33
#2009-03-30| 462.78
#2009-03-31| 460.84
#2009-04-01| 463.83
#2009-04-02| 491.06
#2009-04-03| 487.74
#2009-04-06| 496.54
#2009-04-07| 491.12
#2009-04-08| 486.04
#2009-04-09| 507.79
#2009-04-10| .
#2009-04-13| 521.82
#2009-04-14| 522.36
#2009-04-15| 519.05
#2009-04-16| 525.01
#2009-04-17| 516.18
#2009-04-20| 542.79
#2009-04-21| 546.52
#2009-04-22| 540.48
#2009-04-23| 548.77
#2009-04-24| 550.76
#2009-04-27| 538.80
#2009-04-28| 523.17
#2009-04-29| 539.04
#2009-04-30| 578.23
#2009-05-01| 578.22
#2009-05-04| 605.64
#2009-05-05| 610.40
#2009-05-06| 618.61
#2009-05-07| 617.57
#2009-05-08| 618.50
#2009-05-11| 621.82
#2009-05-12| 615.01
#2009-05-13| 617.29
#2009-05-14| 595.54
#2009-05-15| 605.27
#2009-05-18| 603.69
#2009-05-19| 618.83
#2009-05-20| 617.11
#2009-05-21| 615.86
#2009-05-22| 619.90
#2009-05-25| .
#2009-05-26| 634.10
#2009-05-27| 630.54
#2009-05-28| 631.54
#2009-05-29| 633.32
#2009-06-01| 651.60
#2009-06-02| 647.35
#2009-06-03| 645.65
#2009-06-04| 628.09
#2009-06-05| 627.44
#2009-06-08| 612.81
#2009-06-09| 608.95
#2009-06-10| 624.20
#2009-06-11| 627.44
#2009-06-12| 622.23
#2009-06-15| 610.56
#2009-06-16| 606.48
#2009-06-17| 597.52
#2009-06-18| 588.90
#2009-06-19| 596.30
#2009-06-22| 594.02
#2009-06-23| 568.95
#2009-06-24| 579.31
#2009-06-25| 582.43
#2009-06-26| 586.19
#2009-06-29| 579.65
#2009-06-30| 588.05
#2009-07-01| 592.93
#2009-07-02| 595.24
#2009-07-03| .
#2009-07-06| 592.57
#2009-07-07| 594.13
#2009-07-08| 583.28
#2009-07-09| 590.15
#2009-07-10| 588.12
#2009-07-13| 565.35
#2009-07-14| 570.56
#2009-07-15| 586.79
#2009-07-16| 589.64
#2009-07-17| 595.68
#2009-07-20| 611.95
#2009-07-21| 614.82
#2009-07-22| 613.21
#2009-07-23| 611.24
#2009-07-24| 616.31
#2009-07-27| 628.76
#2009-07-28| 628.89
#2009-07-29| 619.33
#2009-07-30| 619.76
#2009-07-31| 634.41
#2009-08-03| 644.00
#2009-08-04| 653.68
#2009-08-05| 650.77
#2009-08-06| 650.94
#2009-08-07| 651.07
#2009-08-10| 657.00
#2009-08-11| 665.58
#2009-08-12| 663.19
#2009-08-13| 678.98
#2009-08-14| 689.40
#2009-08-17| 665.07
#2009-08-18| 664.20
#2009-08-19| 654.40
#2009-08-20| 660.91
#2009-08-21| 665.02
#2009-08-24| 690.38
#2009-08-25| 683.45
#2009-08-26| 680.01
#2009-08-27| 670.85
#2009-08-28| 685.04
#2009-08-31| 681.25
#2009-09-01| 690.22
#2009-09-02| 684.58
#2009-09-03| 682.03
#2009-09-04| 686.75
#2009-09-07| .
#2009-09-08| 715.12
#2009-09-09| 719.49
#2009-09-10| 740.01
#2009-09-11| 745.41
#2009-09-14| 739.00
#2009-09-15| 756.27
#2009-09-16| 773.72
#2009-09-17| 783.06
#2009-09-18| 777.77
#2009-09-21| 772.92
#2009-09-22| 788.07
#2009-09-23| 783.41
#2009-09-24| 770.02
#2009-09-25| 774.12
#2009-09-28| 765.66
#2009-09-29| 773.91
#2009-09-30| 770.83
#2009-10-01| 767.38
#2009-10-02| 751.03
#2009-10-05| 750.27
#2009-10-06| 761.85
#2009-10-07| 767.38
#2009-10-08| 772.35
#2009-10-09| 781.52
#2009-10-12| 774.22
#2009-10-13| 766.22
#2009-10-14| 777.22
#2009-10-15| 779.01
#2009-10-16| 769.38
#2009-10-19| 767.97
#2009-10-20| 770.11
#2009-10-21| 763.38
#2009-10-22| 747.86
#2009-10-23| 757.51
#2009-10-26| 771.88
#2009-10-27| 762.97
#2009-10-28| 741.50
#2009-10-29| 726.13
#2009-10-30| 728.79
#2009-11-02| 722.15
#2009-11-03| 712.39
#2009-11-04| 733.61
#2009-11-05| 723.44
#2009-11-06| 739.89
#2009-11-09| 754.86
#2009-11-10| 760.38
#2009-11-11| 767.05
#2009-11-12| 762.35
#2009-11-13| 759.61
#2009-11-16| 774.59
#2009-11-17| 770.31
#2009-11-18| 771.85
#2009-11-19| 771.75
#2009-11-20| 766.93
#2009-11-23| 763.91
#2009-11-24| 768.31
#2009-11-25| 775.43
#2009-11-26| .
#2009-11-27| 739.88
#2009-11-30| 755.46
#2009-12-01| 773.52
#2009-12-02| 785.09
#2009-12-03| 796.09
#2009-12-04| 793.84
#2009-12-07| 795.60
#2009-12-08| 796.99
#2009-12-09| 794.58
#2009-12-10| 788.53
#2009-12-11| 800.76
#2009-12-14| 803.87
#2009-12-15| 802.97
#2009-12-16| 791.56
#2009-12-17| 787.15
#2009-12-18| 788.29
#2009-12-21| 786.42
#2009-12-22| 791.70
#2009-12-23| 796.82
#2009-12-24| 806.34
#2009-12-25| .
#2009-12-28| 804.31
#2009-12-29| 806.37
#2009-12-30| 811.58
#2009-12-31| 816.96
#2010-01-01| .
#2010-01-04| 821.96
#2010-01-05| 836.54
#2010-01-06| 860.86
#2010-01-07| 855.54
#2010-01-08| 860.24
#2010-01-11| 875.02
#2010-01-12| 873.20
#2010-01-13| 858.82
#2010-01-14| 870.93
#2010-01-15| 871.07
#2010-01-18| .
#2010-01-19| 866.24
#2010-01-20| 860.94
#2010-01-21| 852.33
#2010-01-22| 834.65
#2010-01-25| 827.55
#2010-01-26| 800.16
#2010-01-27| 799.08
#2010-01-28| 808.35
#2010-01-29| 794.73
#2010-02-01| 792.57
#2010-02-02| 788.04
#2010-02-03| 798.84
#2010-02-04| 797.33
#2010-02-05| 773.76
#2010-02-08| 773.15
#2010-02-09| 781.62
#2010-02-10| 784.96
#2010-02-11| 791.08
#2010-02-12| 790.36
#2010-02-15| .
#2010-02-16| 793.36
#2010-02-17| 799.81
#2010-02-18| 798.35
#2010-02-19| 787.70
#2010-02-22| 806.75
#2010-02-23| 818.81
#2010-02-24| 811.44
#2010-02-25| 810.66
#2010-02-26| 819.10
#2010-03-01| 821.82
#2010-03-02| 824.58
#2010-03-03| 832.96
#2010-03-04| 833.66
#2010-03-05| 846.35
#2010-03-08| 855.57
#2010-03-09| 855.27
#2010-03-10| 857.09
#2010-03-11| 849.62
#2010-03-12| 854.23
#2010-03-15| 845.37
#2010-03-16| 851.17
#2010-03-17| 866.22
#2010-03-18| 869.10
#2010-03-19| 872.80
#2010-03-22| 862.21
#2010-03-23| 857.84
#2010-03-24| 858.65
#2010-03-25| 858.20
#2010-03-26| 866.95
#2010-03-29| 872.27
#2010-03-30| 877.26
#2010-03-31| 872.90
#2010-04-01| 884.57
#2010-04-02| .
#2010-04-05| 893.26
#2010-04-06| 897.42
#2010-04-07| 910.78
#2010-04-08| 905.87
#2010-04-09| 908.79
#2010-04-12| 904.31
#2010-04-13| 899.82
#2010-04-14| 909.85
#2010-04-15| 916.62
#2010-04-16| 913.63
#2010-04-19| 887.84
#2010-04-20| 897.88
#2010-04-21| 915.02
#2010-04-22| 918.58
#2010-04-23| 916.39
#2010-04-26| 941.19
#2010-04-27| 942.30
#2010-04-28| 942.65
#2010-04-29| 932.54
#2010-04-30| 951.90
#2010-05-03| 940.66
#2010-05-04| 943.32
#2010-05-05| 925.55
#2010-05-06| 904.53
#2010-05-07| 897.60
#2010-05-10| 915.99
#2010-05-11| 914.71
#2010-05-12| 916.79
#2010-05-13| 933.81
#2010-05-14| 937.68
#2010-05-17| 914.00
#2010-05-18| 900.54
#2010-05-19| 881.01
#2010-05-20| 854.02
#2010-05-21| 843.22
#2010-05-24| 835.85
#2010-05-25| 797.70
#2010-05-26| 797.65
#2010-05-27| 816.46
#2010-05-28| 832.59
#2010-05-31| .
#2010-06-01| 821.74
#2010-06-02| 816.46
#2010-06-03| 838.30
#2010-06-04| 842.45
#2010-06-07| 820.29
#2010-06-08| 826.78
#2010-06-09| 818.74
#2010-06-10| 825.56
#2010-06-11| 835.03
#2010-06-14| 855.67
#2010-06-15| 861.89
#2010-06-16| 875.66
#2010-06-17| 892.72
#2010-06-18| 893.85
#2010-06-21| 923.90
#2010-06-22| 912.45
#2010-06-23| 906.31
#2010-06-24| 904.06
#2010-06-25| 885.00
#2010-06-28| 896.88
#2010-06-29| 883.40
#2010-06-30| 882.91
#2010-07-01| 872.93
#2010-07-02| 858.41
#2010-07-05| .
#2010-07-06| 885.94
#2010-07-07| 885.91
#2010-07-08| 891.92
#2010-07-09| 904.67
#2010-07-12| 913.71
#2010-07-13| 906.05
#2010-07-14| 919.07
#2010-07-15| 915.18
#2010-07-16| 918.38
#2010-07-19| 910.01
#2010-07-20| 911.54
#2010-07-21| 927.46
#2010-07-22| 916.64
#2010-07-23| 920.99
#2010-07-26| 916.54
#2010-07-27| 911.94
#2010-07-28| 918.31
#2010-07-29| 924.66
#2010-07-30| 920.26
#2010-08-02| 951.30
#2010-08-03| 959.66
#2010-08-04| 964.01
#2010-08-05| 957.20
#2010-08-06| 959.71
#2010-08-09| 964.62
#2010-08-10| 959.39
#2010-08-11| 953.93
#2010-08-12| 937.97
#2010-08-13| 954.76
#2010-08-16| 953.49
#2010-08-17| 962.72
#2010-08-18| 981.66
#2010-08-19| 992.76
#2010-08-20| 994.27
#2010-08-23|1002.31
#2010-08-24| 985.38
#2010-08-25| 965.35
#2010-08-26| 969.71
#2010-08-27| 981.34
#2010-08-30| 990.02
#2010-08-31| 990.44
#2010-09-01| 996.99
#2010-09-02|1008.78
#2010-09-03|1007.97
#2010-09-06| .
#2010-09-07|1008.98
#2010-09-08|1003.65
#2010-09-09|1015.16
#2010-09-10|1022.45
#2010-09-13|1041.68
#2010-09-14|1037.01
#2010-09-15|1038.49
#2010-09-16|1023.42
#2010-09-17|1028.36
#2010-09-20|1037.68
#2010-09-21|1038.89
#2010-09-22|1041.95
#2010-09-23|1044.18
#2010-09-24|1048.52
#2010-09-27|1056.33
#2010-09-28|1052.60
#2010-09-29|1067.21
#2010-09-30|1066.45
#2010-10-01|1074.76
#2010-10-04|1067.74
#2010-10-05|1053.00
#2010-10-06|1069.87
#2010-10-07|1072.52
#2010-10-08|1066.62
#2010-10-11|1059.13
#2010-10-12|1039.19
#2010-10-13|1062.96
#2010-10-14|1114.14
#2010-10-15|1128.05
#2010-10-18|1103.00
#2010-10-19|1090.63
#2010-10-20|1109.75
#2010-10-21|1122.85
#2010-10-22|1146.73
#2010-10-25|1169.88
#2010-10-26|1180.97
#2010-10-27|1173.46
#2010-10-28|1178.80
#2010-10-29|1150.55
#2010-11-01|1190.72
#2010-11-02|1197.87
#2010-11-03|1210.34
#2010-11-04|1228.58
#2010-11-05|1244.79
#2010-11-08|1261.24
#2010-11-09|1267.03
#2010-11-10|1265.66
#2010-11-11|1246.91
#2010-11-12|1219.37
#2010-11-15|1205.80
#2010-11-16|1209.92
#2010-11-17|1198.61
#2010-11-18|1222.08
#2010-11-19|1222.36
#2010-11-22|1224.62
#2010-11-23|1207.56
#2010-11-24|1206.98
#2010-11-25| .
#2010-11-26|1182.38
#2010-11-29|1190.40
#2010-11-30|1193.66
#2010-12-01|1225.33
#2010-12-02|1235.48
#2010-12-03|1239.52
#2010-12-06|1244.61
#2010-12-07|1249.31
#2010-12-08|1232.50
#2010-12-09|1242.41
#2010-12-10|1232.74
#2010-12-13|1228.70
#2010-12-14|1247.29
#2010-12-15|1262.32
#2010-12-16|1258.63
#2010-12-17|1257.86
#2010-12-20|1239.50
#2010-12-21|1244.86
#2010-12-22|1245.82
#2010-12-23|1252.89
#2010-12-24| .
#2010-12-27|1252.39
#2010-12-28|1259.38
#2010-12-29|1272.35
#2010-12-30|1289.34
#2010-12-31|1293.16
#2011-01-03|1303.63
#2011-01-04|1309.93
#2011-01-05|1311.99
#2011-01-06|1314.16
#2011-01-07|1294.21
#2011-01-10|1290.84
#2011-01-11|1304.34
#2011-01-12|1317.64
#2011-01-13|1324.98
#2011-01-14|1335.01
#2011-01-17| .
#2011-01-18|1332.39
#2011-01-19|1351.14
#2011-01-20|1333.71
#2011-01-21|1325.41
#2011-01-24|1319.38
#2011-01-25|1329.34
#2011-01-26|1344.99
#2011-01-27|1348.70
#2011-01-28|1372.64
#2011-01-31|1372.14
#2011-02-01|1365.70
#2011-02-02|1371.61
#2011-02-03|1375.52
#2011-02-04|1374.91
#2011-02-07|1379.46
#2011-02-08|1396.34
#2011-02-09|1372.42
#2011-02-10|1336.47
#2011-02-11|1311.37
#2011-02-14|1327.69
#2011-02-15|1339.79
#2011-02-16|1328.67
#2011-02-17|1348.24
#2011-02-18|1377.16
#2011-02-21| .
#2011-02-22|1354.46
#2011-02-23|1322.61
#2011-02-24|1301.73
#2011-02-25|1311.80
#2011-02-28|1306.01
#2011-03-01|1314.88
#2011-03-02|1292.97
#2011-03-03|1328.02
#2011-03-04|1356.97
#2011-03-07|1340.49
#2011-03-08|1350.67
#2011-03-09|1350.44
#2011-03-10|1329.30
#2011-03-11|1313.03
#2011-03-14|1361.67
#2011-03-15|1341.43
#2011-03-16|1356.84
#2011-03-17|1361.09
#2011-03-18|1369.44
#2011-03-21|1393.27
#2011-03-22|1401.74
#2011-03-23|1399.05
#2011-03-24|1407.32
#2011-03-25|1415.93
#2011-03-28|1416.90
#2011-03-29|1439.64
#2011-03-30|1455.89
#2011-03-31|1462.97
#2011-04-01|1481.97
#2011-04-04|1478.04
#2011-04-05|1496.09
#2011-04-06|1524.63
#2011-04-07|1540.46
#2011-04-08|1541.26
#2011-04-11|1541.26
#2011-04-12|1501.03
#2011-04-13|1529.96
#2011-04-14|1541.79
#2011-04-15|1546.32
#2011-04-18|1560.11
#2011-04-19|1550.16
#2011-04-20|1597.69
#2011-04-21|1657.59
#2011-04-22| .
#2011-04-25|1638.71
#2011-04-26|1630.08
#2011-04-27|1619.62
#2011-04-28|1631.23
#2011-04-29|1629.53
#2011-05-02|1642.57
#2011-05-03|1599.87
#2011-05-04|1576.97
#2011-05-05|1574.26
#2011-05-06|1544.92
#2011-05-09|1555.36
#2011-05-10|1570.53
#2011-05-11|1603.56
#2011-05-12|1566.44
#2011-05-13|1552.89
#2011-05-16|1535.80
#2011-05-17|1543.72
#2011-05-18|1576.14
#2011-05-19|1560.45
#2011-05-20|1547.94
#2011-05-23|1500.91
#2011-05-24|1509.77
#2011-05-25|1481.28
#2011-05-26|1521.83
#2011-05-27|1521.61
#2011-05-30| .
#2011-05-31|1568.20
#2011-06-01|1584.98
#2011-06-02|1560.02
#2011-06-03|1550.23
#2011-06-06|1547.76
#2011-06-07|1520.05
#2011-06-08|1506.56
#2011-06-09|1517.41
#2011-06-10|1498.75
#2011-06-13|1478.23
#2011-06-14|1506.66
#2011-06-15|1515.68
#2011-06-16|1482.85
#2011-06-17|1478.86
#2011-06-20|1445.23
#2011-06-21|1455.19
#2011-06-22|1458.08
#2011-06-23|1444.47
#2011-06-24|1439.90
#2011-06-27|1428.60
#2011-06-28|1426.41
#2011-06-29|1468.02
#2011-06-30|1490.94
#2011-07-01|1507.18
#2011-07-04| .
#2011-07-05|1537.75
#2011-07-06|1542.31
#2011-07-07|1539.61
#2011-07-08|1551.55
#2011-07-11|1523.17
#2011-07-12|1473.23
#2011-07-13|1507.50
#2011-07-14|1516.80
#2011-07-15|1522.12
#2011-07-18|1518.55
#2011-07-19|1503.29
#2011-07-20|1513.94
#2011-07-21|1504.58
#2011-07-22|1532.02
#2011-07-25|1513.29
#2011-07-26|1531.33
#2011-07-27|1536.00
#2011-07-28|1534.22
#2011-07-29|1516.77
#2011-08-01|1507.24
#2011-08-02|1457.73
#2011-08-03|1419.06
#2011-08-04|1366.91
#2011-08-05|1304.03
#2011-08-08|1245.16
#2011-08-09|1228.07
#2011-08-10|1238.14
#2011-08-11|1248.59
#2011-08-12|1216.39
#2011-08-15|1235.58
#2011-08-16|1268.23
#2011-08-17|1272.75
#2011-08-18|1246.78
#2011-08-19|1166.54
#2011-08-22|1145.92
#2011-08-23|1204.56
#2011-08-24|1197.49
#2011-08-25|1192.38
#2011-08-26|1210.33
#2011-08-29|1256.78
#2011-08-30|1250.91
#2011-08-31|1272.34
#2011-09-01|1277.00
#2011-09-02|1273.71
#2011-09-05| .
#2011-09-06|1190.62
#2011-09-07|1214.91
#2011-09-08|1215.31
#2011-09-09|1202.02
#2011-09-12|1190.28
#2011-09-13|1166.51
#2011-09-14|1120.10
#2011-09-15|1127.09
#2011-09-16|1156.88
#2011-09-19|1128.22
#2011-09-20|1125.73
#2011-09-21|1136.42
#2011-09-22|1067.63
#2011-09-23|1022.03
#2011-09-26| 967.57
#2011-09-27|1022.75
#2011-09-28|1010.65
#2011-09-29|1027.10
#2011-09-30|1021.18
#2011-10-03| 995.11
#2011-10-04| 953.23
#2011-10-05| 941.61
#2011-10-06| 995.23
#2011-10-07|1040.05
#2011-10-10|1051.59
#2011-10-11|1070.84
#2011-10-12|1071.68
#2011-10-13|1083.99
#2011-10-14|1082.40
#2011-10-17|1118.69
#2011-10-18|1098.47
#2011-10-19|1108.37
#2011-10-20|1064.54
#2011-10-21|1086.76
#2011-10-24|1115.95
#2011-10-25|1119.98
#2011-10-26|1132.52
#2011-10-27|1160.53
#2011-10-28|1184.61
#2011-10-31|1168.55
#2011-11-01|1153.55
#2011-11-02|1142.18
#2011-11-03|1112.71
#2011-11-04|1160.30
#2011-11-07|1158.53
#2011-11-08|1154.21
#2011-11-09|1156.05
#2011-11-10|1113.16
#2011-11-11|1125.55
#2011-11-14|1154.12
#2011-11-15|1140.43
#2011-11-16|1117.78
#2011-11-17|1117.88
#2011-11-18|1071.83
#2011-11-21|1038.93
#2011-11-22|1041.22
#2011-11-23|1013.23
#2011-11-24| .
#2011-11-25| 999.82
#2011-11-28|1019.08
#2011-11-29|1043.62
#2011-11-30|1033.52
#2011-12-01|1092.05
#2011-12-02|1091.86
#2011-12-05|1096.18
#2011-12-06|1072.25
#2011-12-07|1087.34
#2011-12-08|1085.22
#2011-12-09|1062.18
#2011-12-12|1069.25
#2011-12-13|1054.81
#2011-12-14|1048.06
#2011-12-15|1022.29
#2011-12-16|1033.56
#2011-12-19|1006.15
#2011-12-20|1003.45
#2011-12-21|1041.74
#2011-12-22|1037.63
#2011-12-23|1057.02
#2011-12-26| .
#2011-12-27|1044.83
#2011-12-28|1034.38
#2011-12-29|1027.92
#2011-12-30|1030.05
#2012-01-02| .
#2012-01-03|1043.45
#2012-01-04|1044.21
#2012-01-05|1054.70
#2012-01-06|1050.39
#2012-01-09|1050.48
#2012-01-10|1069.26
#2012-01-11|1063.55
#2012-01-12|1080.04
#2012-01-13|1088.05
#2012-01-16| .
#2012-01-17|1104.25
#2012-01-18|1114.67
#2012-01-19|1124.06
#2012-01-20|1133.67
#2012-01-23|1133.22
#2012-01-24|1133.81
#2012-01-25|1129.12
#2012-01-26|1137.87
#2012-01-27|1146.13
#2012-01-30|1139.97
#2012-01-31|1160.49
#2012-02-01|1165.89
#2012-02-02|1194.28
#2012-02-03|1196.94
#2012-02-06|1201.01
#2012-02-07|1201.32
#2012-02-08|1227.01
#2012-02-09|1242.61
#2012-02-10|1217.87
#2012-02-13|1221.45
#2012-02-14|1223.14
#2012-02-15|1235.51
#2012-02-16|1212.53
#2012-02-17|1231.13
#2012-02-20| .
#2012-02-21|1254.02
#2012-02-22|1244.55
#2012-02-23|1230.45
#2012-02-24|1232.94
#2012-02-27|1213.13
#2012-02-28|1221.29
#2012-02-29|1234.74
#2012-03-01|1227.57
#2012-03-02|1237.45
#2012-03-05|1214.72
#2012-03-06|1212.65
#2012-03-07|1194.40
#2012-03-08|1207.84
#2012-03-09|1209.29
#2012-03-12|1183.34
#2012-03-13|1199.36
#2012-03-14|1204.06
#2012-03-15|1188.66
#2012-03-16|1190.19
#2012-03-19|1181.39
#2012-03-20|1168.62
#2012-03-21|1156.10
#2012-03-22|1152.13
#2012-03-23|1155.87
#2012-03-26|1123.33
#2012-03-27|1142.49
#2012-03-28|1139.50
#2012-03-29|1137.59
#2012-03-30|1153.82
#2012-04-02|1144.62
#2012-04-03|1150.59
#2012-04-04|1133.67
#2012-04-05|1114.30
#2012-04-06| .
#2012-04-09|1102.59
#2012-04-10|1108.24
#2012-04-11|1103.61
#2012-04-12|1111.54
#2012-04-13|1123.92
#2012-04-16|1106.53
#2012-04-17|1095.14
#2012-04-18|1098.39
#2012-04-19|1101.67
#2012-04-20|1069.61
#2012-04-23|1068.37
#2012-04-24|1052.87
#2012-04-25|1051.83
#2012-04-26|1055.17
#2012-04-27|1053.70
#2012-04-30|1048.38
#2012-05-01|1048.38
#2012-05-02|1067.85
#2012-05-03|1070.39
#2012-05-04|1075.00
#2012-05-07|1042.18
#2012-05-08|1049.30
#2012-05-09|1027.04
#2012-05-10|1026.68
#2012-05-11|1007.27
#2012-05-14| 994.51
#2012-05-15| 987.25
#2012-05-16| 969.79
#2012-05-17| 991.33
#2012-05-18| 969.43
#2012-05-21| 973.13
#2012-05-22| 983.62
#2012-05-23| 963.45
#2012-05-24| 959.87
#2012-05-25| 967.18
#2012-05-28| .
#2012-05-29| 994.22
#2012-05-30| 972.63
#2012-05-31| 965.88
#2012-06-01| 946.39
#2012-06-04| 921.25
#2012-06-05| 921.57
#2012-06-06| 926.97
#2012-06-07| 936.18
#2012-06-08| 921.70
#2012-06-11| 954.09
#2012-06-12| 947.64
#2012-06-13| 944.91
#2012-06-14| 946.06
#2012-06-15| 974.02
#2012-06-18| 981.08
#2012-06-19| 985.69
#2012-06-20| 997.62
#2012-06-21| 985.85
#2012-06-22| 960.88
#2012-06-25| 949.17
#2012-06-26| 952.04
#2012-06-27| 958.94
#2012-06-28| 960.34
#2012-06-29| 979.94
#2012-07-02| 983.43
#2012-07-03|1006.29
#2012-07-04| .
#2012-07-05|1007.61
#2012-07-06|1004.72
#2012-07-09| 985.17
#2012-07-10| 974.89
#2012-07-11| 974.75
#2012-07-12| 949.02
#2012-07-13| 953.84
#2012-07-16| 968.44
#2012-07-17| 992.71
#2012-07-18| 975.53
#2012-07-19| 989.31
#2012-07-20| 996.37
#2012-07-23| 967.18
#2012-07-24| 962.00
#2012-07-25| 955.87
#2012-07-26| 958.29
#2012-07-27| 983.56
#2012-07-30| 990.70
#2012-07-31|1012.19
#2012-08-01|1011.32
#2012-08-02|1009.27
#2012-08-03| 999.86
#2012-08-06|1025.91
#2012-08-07|1025.74
#2012-08-08|1030.37
#2012-08-09|1040.38
#2012-08-10|1037.47
#2012-08-13|1027.78
#2012-08-14|1037.39
#2012-08-15|1035.90
#2012-08-16|1033.80
#2012-08-17|1031.90
#2012-08-20|1026.21
#2012-08-21|1033.19
#2012-08-22|1024.86
#2012-08-23|1020.15
#2012-08-24|1011.40
#2012-08-27|1007.85
#2012-08-28| 998.11
#2012-08-29| 995.65
#2012-08-30| 983.72
#2012-08-31| 985.96
#2012-09-03| .
#2012-09-04| 993.62
#2012-09-05| 973.23
#2012-09-06| 972.38
#2012-09-07| 994.87
#2012-09-10|1000.67
#2012-09-11| 999.09
#2012-09-12|1012.53
#2012-09-13|1010.54
#2012-09-14|1047.86
#2012-09-17|1057.66
#2012-09-18|1053.42
#2012-09-19|1065.29
#2012-09-20|1042.44
#2012-09-21|1052.96
#2012-09-24|1044.70
#2012-09-25|1045.77
#2012-09-26|1034.51
#2012-09-27|1040.96
#2012-09-28|1049.37
#2012-10-01|1045.72
#2012-10-02|1048.15
#2012-10-03|1044.10
#2012-10-04|1036.71
#2012-10-05|1036.83
#2012-10-08|1022.37
#2012-10-09|1016.79
#2012-10-10|1009.32
#2012-10-11| 999.78
#2012-10-12|1003.02
#2012-10-15|1001.81
#2012-10-16|1004.89
#2012-10-17|1016.12
#2012-10-18|1023.02
#2012-10-19|1016.44
#2012-10-22|1000.45
#2012-10-23| 989.54
#2012-10-24| 977.19
#2012-10-25| 975.74
#2012-10-26| 954.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.29
#2012-11-01| 957.27
#2012-11-02| 968.00
#2012-11-05| 959.96
#2012-11-06| 969.45
#2012-11-07| 975.17
#2012-11-08| 960.28
#2012-11-09| 956.89
#2012-11-12| 947.38
#2012-11-13| 922.15
#2012-11-14| 908.78
#2012-11-15| 894.46
#2012-11-16| 893.73
#2012-11-19| 910.88
#2012-11-20| 918.66
#2012-11-21| 903.31
#2012-11-22| .
#2012-11-23| 920.90
#2012-11-26| 933.07
#2012-11-27| 944.83
#2012-11-28| 941.50
#2012-11-29| 961.26
#2012-11-30| 964.88
#2012-12-03| 960.37
#2012-12-04| 951.90
#2012-12-05| 959.83
#2012-12-06| 965.37
#2012-12-07| 971.09
#2012-12-10| 975.02
#2012-12-11| 986.23
#2012-12-12| 998.14
#2012-12-13|1013.79
#2012-12-14|1010.31
#2012-12-17|1006.96
#2012-12-18|1012.81
#2012-12-19|1015.79
#2012-12-20|1010.64
#2012-12-21|1006.51
#2012-12-24|1000.72
#2012-12-25|1010.62
#2012-12-26|1011.28
#2012-12-27|1015.43
#2012-12-28|1023.56
#2012-12-31|1026.11
#2013-01-01|1026.46
#2013-01-02|1045.14
#2013-01-03|1064.84
#2013-01-04|1061.44
#2013-01-07|1054.56
#2013-01-08|1051.86
#2013-01-09|1049.52
#2013-01-10|1065.74
#2013-01-11|1062.86
#2013-01-14|1053.48
#2013-01-15|1050.79
#2013-01-16|1040.45
#2013-01-17|1040.95
#2013-01-18|1050.31
#2013-01-21|1042.82
#2013-01-22|1037.46
#2013-01-23|1032.92
#2013-01-24|1025.15
#2013-01-25|1014.93
#2013-01-28|1001.62
#2013-01-29|1011.54
#2013-01-30|1012.81
#2013-01-31|1012.67
#2013-02-01|1006.88
#2013-02-04|1016.95
#2013-02-05|1007.20
#2013-02-06| 997.87
#2013-02-07| 998.05
#2013-02-08| 995.41
#2013-02-11| 994.56
#2013-02-12| 997.60
#2013-02-13|1007.48
#2013-02-14|1010.35
#2013-02-15|1013.56
#2013-02-18|1006.34
#2013-02-19|1005.63
#2013-02-20|1018.32
#2013-02-21|1006.17
#2013-02-22|1003.77
#2013-02-25| 997.41
#2013-02-26| 989.07
#2013-02-27| 976.31
#2013-02-28| 980.87
#2013-03-01| 988.05
#2013-03-04| 957.37
#2013-03-05| 958.75
#2013-03-06| 969.22
#2013-03-07| 968.87
#2013-03-08| 971.14
#2013-03-11| 969.34
#2013-03-12| 967.81
#2013-03-13| 952.87
#2013-03-14| 938.93
#2013-03-15| 934.10
#2013-03-18| 921.47
#2013-03-19| 918.70
#2013-03-20| 911.51
#2013-03-21| 914.45
#2013-03-22| 907.43
#2013-03-25| 914.10
#2013-03-26| 906.83
#2013-03-27| 910.65
#2013-03-28| 903.50
#2013-03-29| 914.09
#2013-04-01| 911.00
#2013-04-02| 907.24
#2013-04-03| 894.60
#2013-04-04| 889.00
#2013-04-05| 880.35
#2013-04-08| 870.53
#2013-04-09| 873.14
#2013-04-10| 877.04
#2013-04-11| 887.37
#2013-04-12| 878.18
#2013-04-15| 882.01
#2013-04-16| 878.38
#2013-04-17| 878.51
#2013-04-18| 872.39
#2013-04-19| 883.18
#2013-04-22| 888.76
#2013-04-23| 885.70
#2013-04-24| 908.87
#2013-04-25| 919.29
#2013-04-26| 916.74
#2013-04-29| 914.02
#2013-04-30| 922.13
#2013-05-01| 922.13
#2013-05-02| 917.40
#2013-05-03| 919.47
#2013-05-06| 933.23
#2013-05-07| 941.82
#2013-05-08| 959.70
#2013-05-09| 963.97
#2013-05-10| 953.15
#2013-05-13| 941.27
#2013-05-14| 952.73
#2013-05-15| 953.97
#2013-05-16| 964.60
#2013-05-17| 959.20
#2013-05-20| 959.39
#2013-05-21| 965.54
#2013-05-22| 961.98
#2013-05-23| 933.07
#2013-05-24| 925.48
#2013-05-27| 927.91
#2013-05-28| 928.06
#2013-05-29| 931.31
#2013-05-30| 921.66
#2013-05-31| 924.72
#2013-06-03| 921.36
#2013-06-04| 925.34
#2013-06-05| 922.43
#2013-06-06| 915.59
#2013-06-07| 917.89
#2013-06-10| 915.86
#2013-06-11| 902.04
#2013-06-12| 901.11
#2013-06-13| 881.46
#2013-06-14| 891.07
#2013-06-17| 899.39
#2013-06-18| 889.08
#2013-06-19| 892.08
#2013-06-20| 864.27
#2013-06-21| 843.07
#2013-06-24| 842.03
#2013-06-25| 839.93
#2013-06-26| 846.67
#2013-06-27| 864.44
#2013-06-28| 900.62
#2013-07-01| 887.50
#2013-07-02| 881.44
#2013-07-03| 865.61
#2013-07-04| 873.86
#2013-07-05| 883.22
#2013-07-08| 868.19
#2013-07-09| 887.81
#2013-07-10| 889.66
#2013-07-11| 922.19
#2013-07-12| 926.69
#2013-07-15| 941.32
#2013-07-16| 944.02
#2013-07-17| 948.70
#2013-07-18| 948.59
#2013-07-19| 948.09
#2013-07-22| 961.10
#2013-07-23| 968.45
#2013-07-24| 973.94
#2013-07-25| 969.83
#2013-07-26| 966.40
#2013-07-29| 959.26
#2013-07-30| 965.99
#2013-07-31| 946.83
#2013-08-01| 949.15
#2013-08-02| 964.58
#2013-08-05| 971.17
#2013-08-06| 956.89
#2013-08-07| 944.41
#2013-08-08| 947.52
#2013-08-09| 939.35
#2013-08-12| 946.98
#2013-08-13| 952.31
#2013-08-14| 951.67
#2013-08-15| 945.62
#2013-08-16| 947.13
#2013-08-19| 938.63
#2013-08-20| 922.49
#2013-08-21| 916.76
#2013-08-22| 901.27
#2013-08-23| 912.57
#2013-08-26| 924.25
#2013-08-27| 914.62
#2013-08-28| 909.92
#2013-08-29| 928.48
#2013-08-30| 938.30
#2013-09-02| 945.44
#2013-09-03| 954.57
#2013-09-04| 964.86
#2013-09-05| 970.43
#2013-09-06| 969.09
#2013-09-09| 986.70
#2013-09-10| 996.75
#2013-09-11|1001.45
#2013-09-12|1005.30
#2013-09-13| 989.20
#2013-09-16|1012.44
#2013-09-17|1014.47
#2013-09-18|1008.00
#2013-09-19|1014.82
#2013-09-20|1015.54
#2013-09-23|1024.76
#2013-09-24|1020.75
#2013-09-25|1019.78
#2013-09-26|1014.67
#2013-09-27|1022.15
#2013-09-30|1006.48
#2013-10-01|1013.35
#2013-10-02|1024.27
#2013-10-03|1041.19
#2013-10-04|1039.48
#2013-10-07|1025.09
#2013-10-08|1037.85
#2013-10-09|1035.54
#2013-10-10|1035.22
#2013-10-11|1046.56
#2013-10-14|1045.58
#2013-10-15|1057.94
#2013-10-16|1057.94
#2013-10-17|1074.50
#2013-10-18|1078.15
#2013-10-21|1069.77
#2013-10-22|1071.70
#2013-10-23|1063.41
#2013-10-24|1068.83
#2013-10-25|1055.97
#2013-10-28|1055.62
#2013-10-29|1065.01
#2013-10-30|1066.92
#2013-10-31|1065.84
#2013-11-01|1054.48
#2013-11-04|1036.29
#2013-11-05|1027.15
#2013-11-06|1032.43
#2013-11-07|1030.41
#2013-11-08|1019.78
#2013-11-11|1013.07
#2013-11-12|1021.08
#2013-11-13|1001.43
#2013-11-14|1001.24
#2013-11-15|1022.40
#2013-11-18|1034.89
#2013-11-19|1043.02
#2013-11-20|1030.52
#2013-11-21|1009.78
#2013-11-22|1019.31
#2013-11-25|1019.61
#2013-11-26|1019.09
#2013-11-27|1021.89
#2013-11-28|1026.48
#2013-11-29|1032.45
#2013-12-02|1035.14
#2013-12-03|1025.72
#2013-12-04|1029.05
#2013-12-05|1035.39
#2013-12-06|1033.14
#2013-12-09|1052.12
#2013-12-10|1053.12
#2013-12-11|1050.15
#2013-12-12|1038.73
#2013-12-13|1040.64
#2013-12-16|1030.45
#2013-12-17|1035.71
#2013-12-18|1035.91
#2013-12-19|1030.07
#2013-12-20|1024.33
#2013-12-23|1026.82
#2013-12-24|1028.59
#2013-12-25|1032.94
#2013-12-26|1032.68
#2013-12-27|1040.73
#2013-12-30|1049.07
#2013-12-31|1048.83
#2014-01-01|1048.79
#2014-01-02|1033.96
#2014-01-03|1023.29
#2014-01-06|1015.82
#2014-01-07|1005.81
#2014-01-08|1001.67
#2014-01-09|1000.86
#2014-01-10|1000.00
#2014-01-13|1006.65
#2014-01-14| 996.14
#2014-01-15| 997.09
#2014-01-16| 998.35
#2014-01-17| 994.67
#2014-01-20| 990.91
#2014-01-21| 995.20
#2014-01-22| 999.72
#2014-01-23| 995.66
#2014-01-24| 988.38
#2014-01-27| 961.84
#2014-01-28| 964.40
#2014-01-29| 971.99
#2014-01-30| 969.17
#2014-01-31| 969.62
#2014-02-03| 959.92
#2014-02-04| 954.00
#2014-02-05| 938.44
#2014-02-06| 939.29
#2014-02-07| 943.74
#2014-02-10| 948.85
#2014-02-11| 955.94
#2014-02-12| 966.78
#2014-02-13| 960.04
#2014-02-14| 968.16
#2014-02-17| 969.40
#2014-02-18| 964.88
#2014-02-19| 966.39
#2014-02-20| 954.78
#2014-02-21| 961.07
#2014-02-24| 954.82
#2014-02-25| 962.61
#2014-02-26| 968.59
#2014-02-27| 967.50
#2014-02-28| 965.54
#2014-03-03| 954.77
#2014-03-04| 949.29
#2014-03-05| 952.06
#2014-03-06| 953.93
#2014-03-07| 959.67
#2014-03-10| 946.84
#2014-03-11| 949.90
#2014-03-12| 935.08
#2014-03-13| 931.45
#2014-03-14| 918.06
#2014-03-17| 922.63
#2014-03-18| 931.31
#2014-03-19| 926.16
#2014-03-20| 912.90
#2014-03-21| 910.36
#2014-03-24| 924.23
#2014-03-25| 934.96
#2014-03-26| 932.29
#2014-03-27| 943.73
#2014-03-28| 947.03
#2014-03-31| 953.73
#2014-04-01| 960.14
#2014-04-02| 964.52
#2014-04-03| 961.49
#2014-04-04| 961.33
#2014-04-07| 967.80
#2014-04-08| 972.51
#2014-04-09| 981.10
#2014-04-10| 984.37
#2014-04-11| 981.11
#2014-04-14| 973.50
#2014-04-15| 974.71
#2014-04-16| 974.84
#2014-04-17| 976.29
#2014-04-18| 982.42
#2014-04-21| 983.90
#2014-04-22| 979.32
#2014-04-23| 976.21
#2014-04-24| 975.18
#2014-04-25| 961.00
#2014-04-28| 963.59
#2014-04-29| 966.44
#2014-04-30| 968.80
#2014-05-01| 968.80
#2014-05-02| 970.33
#2014-05-05| 969.14
#2014-05-06| 963.97
#2014-05-07| 961.03
#2014-05-08| 962.50
#2014-05-09| 959.27
#2014-05-12| 950.94
#2014-05-13| 958.37
#2014-05-14| 965.33
#2014-05-15| 965.42
#2014-05-16| 966.04
#2014-05-19| 970.61
#2014-05-20| 964.32
#2014-05-21| 967.31
#2014-05-22| 979.83
#2014-05-23| 980.95
#2014-05-26| 982.29
#2014-05-27| 980.86
#2014-05-28| 985.32
#2014-05-29| 984.10
#2014-05-30| 974.94
#2014-06-02| 977.31
#2014-06-03| 987.73
#2014-06-04| 986.12
#2014-06-05| 984.85
#2014-06-06| 984.31
#2014-06-09| 995.22
#2014-06-10|1000.60
#2014-06-11|1000.33
#2014-06-12| 997.16
#2014-06-13| 997.23
#2014-06-16|1003.83
#2014-06-17|1006.01
#2014-06-18|1012.96
#2014-06-19|1025.54
#2014-06-20|1012.78
#2014-06-23|1023.03
#2014-06-24|1028.97
#2014-06-25|1022.93
#2014-06-26|1031.17
#2014-06-27|1033.25
#2014-06-30|1038.77
#2014-07-01|1044.65
#2014-07-02|1051.34
#2014-07-03|1034.03
#2014-07-04|1026.80
#2014-07-07|1021.74
#2014-07-08|1014.07
#2014-07-09|1007.90
#2014-07-10|1010.96
#2014-07-11|1008.08
#2014-07-14|1002.11
#2014-07-15|1009.49
#2014-07-16|1007.23
#2014-07-17|1013.37
#2014-07-18|1012.73
#2014-07-21|1005.89
#2014-07-22|1010.20
#2014-07-23|1014.04
#2014-07-24|1010.94
#2014-07-25|1013.08
#2014-07-28|1019.56
#2014-07-29|1025.78
#2014-07-30|1025.39
#2014-07-31|1012.11
#2014-08-01|1004.47
#2014-08-04| 999.46
#2014-08-05| 986.90
#2014-08-06| 995.15
#2014-08-07| 991.35
#2014-08-08| 980.87
#2014-08-11| 985.42
#2014-08-12| 987.54
#2014-08-13| 992.62
#2014-08-14| 989.74
#2014-08-15| 992.82
#2014-08-18| 982.80
#2014-08-19| 996.11
#2014-08-20| 998.10
#2014-08-21| 994.49
#2014-08-22|1003.98
#2014-08-25|1000.52
#2014-08-26|1002.80
#2014-08-27|1007.34
#2014-08-28|1006.77
#2014-08-29| 992.16
#2014-09-01| 996.78
#2014-09-02| 985.43
#2014-09-03| 983.53
#2014-09-04| 987.56
#2014-09-05| 984.74
#2014-09-08| 985.51
#2014-09-09| 983.74
#2014-09-10| 970.09
#2014-09-11| 964.68
#2014-09-12| 964.09
#2014-09-15| 962.21
#2014-09-16| 956.37
#2014-09-17| 966.99
#2014-09-18| 963.04
#2014-09-19| 961.69
#2014-09-22| 952.34
#2014-09-23| 943.60
#2014-09-24| 941.92
#2014-09-25| 939.98
#2014-09-26| 938.17
#2014-09-29| 913.94
#2014-09-30| 911.00
#2014-10-01| 901.57
#2014-10-02| 894.60
#2014-10-03| 898.88
#2014-10-06| 890.46
#2014-10-07| 888.35
#2014-10-08| 877.75
#2014-10-09| 883.84
#2014-10-10| 873.84
#2014-10-13| 860.71
#2014-10-14| 863.00
#2014-10-15| 846.47
#2014-10-16| 836.58
#2014-10-17| 825.31
#2014-10-20| 835.76
#2014-10-21| 816.18
#2014-10-22| 828.22
#2014-10-23| 819.61
#2014-10-24| 816.34
#2014-10-27| 826.10
#2014-10-28| 834.15
#2014-10-29| 853.82
#2014-10-30| 852.43
#2014-10-31| 852.74
#2014-11-03| 841.76
#2014-11-04| 829.33
#2014-11-05| 819.20
#2014-11-06| 827.13
#2014-11-07| 821.52
#2014-11-10| 838.21
#2014-11-11| 831.23
#2014-11-12| 832.29
#2014-11-13| 834.75
#2014-11-14| 825.67
#2014-11-17| 827.38
#2014-11-18| 833.41
#2014-11-19| 827.10
#2014-11-20| 829.06
#2014-11-21| 834.66
#2014-11-24| 853.57
#2014-11-25| 848.72
#2014-11-26| 849.16
#2014-11-27| 848.83
#2014-11-28| 842.68
#2014-12-01| 811.97
#2014-12-02| 817.37
#2014-12-03| 822.46
#2014-12-04| 829.36
#2014-12-05| 828.26
#2014-12-08| 821.26
#2014-12-09| 813.54
#2014-12-10| 800.59
#2014-12-11| 787.72
#2014-12-12| 779.11
#2014-12-15| 765.46
#2014-12-16| 770.97
#2014-12-17| 764.81
#2014-12-18| 773.23
#2014-12-19| 778.43
#2014-12-22| 791.57
#2014-12-23| 786.26
#2014-12-24| 802.58
#2014-12-25| 798.62
#2014-12-26| 803.03
#2014-12-29| 805.89
#2014-12-30| 800.08
#2014-12-31| 807.12
#2015-01-01| 806.99
#2015-01-02| 804.43
#2015-01-05| 781.71
#2015-01-06| 756.63
#2015-01-07| 749.88
#2015-01-08| 771.53
#2015-01-09| 784.52
#2015-01-12| 796.60
#2015-01-13| 798.65
#2015-01-14| 793.90
#2015-01-15| 798.42
#2015-01-16| 789.99
#2015-01-19| 804.31
#2015-01-20| 808.18
#2015-01-21| 817.62
#2015-01-22| 829.32
#2015-01-23| 838.42
#2015-01-26| 832.25
#2015-01-27| 846.32
#2015-01-28| 845.81
#2015-01-29| 837.96
#2015-01-30| 826.61
#2015-02-02| 839.95
#2015-02-03| 855.68
#2015-02-04| 877.42
#2015-02-05| 862.87
#2015-02-06| 871.67
#2015-02-09| 870.38
#2015-02-10| 870.79
#2015-02-11| 865.34
#2015-02-12| 859.30
#2015-02-13| 873.85
#2015-02-16| 868.75
#2015-02-17| 868.79
#2015-02-18| 868.87
#2015-02-19| 871.44
#2015-02-20| 870.40
#2015-02-23| 869.29
#2015-02-24| 874.65
#2015-02-25| 889.04
#2015-02-26| 887.63
#2015-02-27| 887.64
#2015-03-02| 890.17
#2015-03-03| 890.73
#2015-03-04| 887.16
#2015-03-05| 878.39
#2015-03-06| 895.22
#2015-03-09| 883.79
#2015-03-10| 871.86
#2015-03-11| 863.80
#2015-03-12| 871.07
#2015-03-13| 862.28
#2015-03-16| 847.26
#2015-03-17| 857.91
#2015-03-18| 863.37
#2015-03-19| 881.36
#2015-03-20| 876.18
#2015-03-23| 881.30
#2015-03-24| 888.92
#2015-03-25| 876.46
#2015-03-26| 883.01
#2015-03-27| 882.09
#2015-03-30| 883.77
#2015-03-31| 890.26
#2015-04-01| 879.49
#2015-04-02| 893.37
#2015-04-03| 903.68
#2015-04-06| 897.09
#2015-04-07| 909.38
#2015-04-08| 916.13
#2015-04-09| 926.65
#2015-04-10| 930.77
#2015-04-13| 948.47
#2015-04-14| 951.70
#2015-04-15| 951.49
#2015-04-16| 956.46
#2015-04-17| 955.30
#2015-04-20| 976.29
#2015-04-21| 980.44
#2015-04-22| 991.19
#2015-04-23| 998.65
#2015-04-24|1012.55
#2015-04-27|1010.73
#2015-04-28|1017.75
#2015-04-29|1011.48
#2015-04-30| 992.11
#2015-05-01| 992.11
#2015-05-04|1000.39
#2015-05-05|1004.09
#2015-05-06|1001.74
#2015-05-07| 973.75
#2015-05-08| 973.03
#2015-05-11| 974.93
#2015-05-12| 982.43
#2015-05-13| 983.30
#2015-05-14| 973.30
#2015-05-15| 971.89
#2015-05-18| 982.77
#2015-05-19| 989.15
#2015-05-20| 970.67
#2015-05-21| 961.39
#2015-05-22| 982.47
#2015-05-25| 972.99
#2015-05-26| 970.38
#2015-05-27| 958.98
#2015-05-28| 952.14
#2015-05-29| 946.06
#2015-06-01| 942.76
#2015-06-02| 946.73
#2015-06-03| 956.46
#2015-06-04| 941.20
#2015-06-05| 936.03
#2015-06-08| 941.07
#2015-06-09| 939.48
#2015-06-10| 950.91
#2015-06-11| 951.79
#2015-06-12| 937.68
#2015-06-15| 930.56
#2015-06-16| 928.43
#2015-06-17| 933.02
#2015-06-18| 944.84
#2015-06-19| 944.28
#2015-06-22| 956.17
#2015-06-23| 949.80
#2015-06-24| 956.82
#2015-06-25| 965.69
#2015-06-26| 960.75
#2015-06-29| 934.51
#2015-06-30| 956.47
#2015-07-01| 963.83
#2015-07-02| 961.77
#2015-07-03| 957.70
#2015-07-06| 942.20
#2015-07-07| 928.62
#2015-07-08| 888.60
#2015-07-09| 889.57
#2015-07-10| 905.60
#2015-07-13| 911.67
#2015-07-14| 914.00
#2015-07-15| 936.43
#2015-07-16| 930.61
#2015-07-17| 930.56
#2015-07-20| 922.74
#2015-07-21| 938.30
#2015-07-22| 933.40
#2015-07-23| 917.56
#2015-07-24| 905.75
#2015-07-27| 890.07
#2015-07-28| 881.05
#2015-07-29| 885.97
#2015-07-30| 886.07
#2015-07-31| 886.81
#2015-08-03| 867.85
#2015-08-04| 877.37
#2015-08-05| 883.68
#2015-08-06| 879.34
#2015-08-07| 871.83
#2015-08-10| 854.50
#2015-08-11| 832.99
#2015-08-12| 815.59
#2015-08-13| 823.37
#2015-08-14| 823.03
#2015-08-17| 822.88
#2015-08-18| 807.99
#2015-08-19| 803.07
#2015-08-20| 783.76
#2015-08-21| 758.53
#2015-08-24| 723.23
#2015-08-25| 743.61
#2015-08-26| 758.86
#2015-08-27| 772.08
#2015-08-28| 810.78
#2015-08-31| 810.84
#2015-09-01| 799.35
#2015-09-02| 792.19
#2015-09-03| 788.53
#2015-09-04| 780.36
#2015-09-07| 775.08
#2015-09-08| 769.23
#2015-09-09| 800.81
#2015-09-10| 801.19
#2015-09-11| 803.58
#2015-09-14| 807.69
#2015-09-15| 803.31
#2015-09-16| 821.88
#2015-09-17| 844.82
#2015-09-18| 848.25
#2015-09-21| 826.97
#2015-09-22| 827.91
#2015-09-23| 812.76
#2015-09-24| 803.02
#2015-09-25| 797.27
#2015-09-28| 794.05
#2015-09-29| 791.48
#2015-09-30| 794.80
#2015-10-01| 807.01
#2015-10-02| 811.69
#2015-10-05| 820.26
#2015-10-06| 833.32
#2015-10-07| 862.01
#2015-10-08| 864.10
#2015-10-09| 870.13
#2015-10-12| 899.44
#2015-10-13| 888.75
#2015-10-14| 880.66
#2015-10-15| 898.80
#2015-10-16| 896.99
#2015-10-19| 902.57
#2015-10-20| 901.27
#2015-10-21| 897.03
#2015-10-22| 887.69
#2015-10-23| 902.05
#2015-10-26| 904.58
#2015-10-27| 904.78
#2015-10-28| 899.77
#2015-10-29| 887.38
#2015-10-30| 880.37
#2015-11-02| 884.97
#2015-11-03| 897.63
#2015-11-04| 908.78
#2015-11-05| 895.69
#2015-11-06| 877.98
#2015-11-09| 866.19
#2015-11-10| 850.92
#2015-11-11| 853.29
#2015-11-12| 855.96
#2015-11-13| 839.43
#2015-11-16| 832.32
#2015-11-17| 842.95
#2015-11-18| 834.51
#2015-11-19| 858.74
#2015-11-20| 857.39
#2015-11-23| 861.91
#2015-11-24| 853.54
#2015-11-25| 862.22
#2015-11-26| 868.00
#2015-11-27| 847.34
#2015-11-30| 837.73
#2015-12-01| 857.08
#2015-12-02| 853.21
#2015-12-03| 852.70
#2015-12-04| 845.59
#2015-12-07| 845.64
#2015-12-08| 826.16
#2015-12-09| 818.18
#2015-12-10| 815.36
#2015-12-11| 808.11
#2015-12-14| 798.13
#2015-12-15| 808.59
#2015-12-16| 820.64
#2015-12-17| 833.54
#2015-12-18| 826.10
#2015-12-21| 826.79
#2015-12-22| 835.40
#2015-12-23| 839.70
#2015-12-24| 840.25
#2015-12-25| 841.93
#2015-12-28| 844.09
#2015-12-29| 839.08
#2015-12-30| 844.36
#2015-12-31| 870.81
#2016-01-01| 871.39
#2016-01-04| 821.31
#2016-01-05| 831.22
#2016-01-06| 828.73
#2016-01-07| 822.50
#2016-01-08| 818.44
#2016-01-11| 812.27
#2016-01-12| 820.42
#2016-01-13| 830.66
#2016-01-14| 819.96
#2016-01-15| 816.10
#2016-01-18| 813.57
#2016-01-19| 815.85
#2016-01-20| 807.16
#2016-01-21| 791.45
#2016-01-22| 806.11
#2016-01-25| 820.30
#2016-01-26| 810.74
#2016-01-27| 813.91
#2016-01-28| 820.85
#2016-01-29| 845.87
#2016-02-01| 847.10
#2016-02-02| 844.09
#2016-02-03| 829.21
#2016-02-04| 836.03
#2016-02-05| 839.78
#2016-02-08| 839.37
#2016-02-09| 837.07
#2016-02-10| 838.98
#2016-02-11| 834.96
#2016-02-12| 831.61
#2016-02-15| 848.64
#2016-02-16| 852.52
#2016-02-17| 847.71
#2016-02-18| 862.05
#2016-02-19| 863.80
#2016-02-22| 864.91
#2016-02-23| 862.06
#2016-02-24| 863.93
#2016-02-25| 860.24
#2016-02-26| 873.06
#2016-02-29| 872.95
#2016-03-01| 886.01
#2016-03-02| 893.94
#2016-03-03| 905.65
#2016-03-04| 914.62
#2016-03-07| 923.94
#2016-03-08| 924.36
#2016-03-09| 909.19
#2016-03-10| 910.56
#2016-03-11| 916.73
#2016-03-14| 914.53
#2016-03-15| 907.74
#2016-03-16| 907.69
#2016-03-17| 922.04
#2016-03-18| 942.50
#2016-03-21| 937.84
#2016-03-22| 936.39
#2016-03-23| 937.54
#2016-03-24| 937.13
#2016-03-25| 927.52
#2016-03-28| 928.54
#2016-03-29| 928.78
#2016-03-30| 951.63
#2016-03-31| 953.10
#2016-04-01| 950.89
#2016-04-04| 950.02
#2016-04-05| 946.62
#2016-04-06| 930.13
#2016-04-07| 928.90
#2016-04-08| 936.75
#2016-04-11| 940.48
#2016-04-12| 945.45
#2016-04-13| 956.26
#2016-04-14| 961.05
#2016-04-15| 968.29
#2016-04-18| 965.48
#2016-04-19| 974.68
#2016-04-20| 964.20
#2016-04-21| 959.84
#2016-04-22| 961.83
#2016-04-25| 961.60
#2016-04-26| 959.42
#2016-04-27| 965.76
#2016-04-28| 964.53
#2016-04-29| 955.91
#2016-05-02| 960.77
#2016-05-03| 948.49
#2016-05-04| 926.04
#2016-05-05| 923.02
#2016-05-06| 922.66
#2016-05-09| 923.43
#2016-05-10| 924.17
#2016-05-11| 933.18
#2016-05-12| 934.04
#2016-05-13| 916.12
#2016-05-16| 914.62
#2016-05-17| 921.76
#2016-05-18| 923.19
#2016-05-19| 901.57
#2016-05-20| 909.05
#2016-05-23| 916.91
#2016-05-24| 920.48
#2016-05-25| 931.66
#2016-05-26| 929.50
#2016-05-27| 938.14
#2016-05-30| 940.00
#2016-05-31| 942.03
#2016-06-01| 940.15
#2016-06-02| 939.87
#2016-06-03| 943.15
#2016-06-06| 947.41
#2016-06-07| 964.22
#2016-06-08| 967.87
#2016-06-09| 965.85
#2016-06-10| 960.37
#2016-06-13| 932.45
#2016-06-14| 929.76
#2016-06-15| 934.07
#2016-06-16| 916.07
#2016-06-17| 917.19
#2016-06-20| 927.86
#2016-06-21| 933.00
#2016-06-22| 934.13
#2016-06-23| 928.99
#2016-06-24| 907.67
#2016-06-27| 910.14
#2016-06-28| 916.06
#2016-06-29| 925.64
#2016-06-30| 932.65
#2016-07-01| 942.30
#2016-07-04| 944.67
#2016-07-05| 940.34
#2016-07-06| 919.34
#2016-07-07| 927.31
#2016-07-08| 926.61
#2016-07-11| 939.95
#2016-07-12| 955.48
#2016-07-13| 951.38
#2016-07-14| 957.14
#2016-07-15| 964.99
#2016-07-18| 965.77
#2016-07-19| 960.37
#2016-07-20| 962.31
#2016-07-21| 961.96
#2016-07-22| 965.50
#2016-07-25| 963.89
#2016-07-26| 963.71
#2016-07-27| 964.31
#2016-07-28| 968.70
#2016-07-29| 959.25
#2016-08-01| 973.01
#2016-08-02| 966.94
#2016-08-03| 960.51
#2016-08-04| 964.01
#2016-08-05| 976.55
#2016-08-08| 980.41
#2016-08-09| 984.22
#2016-08-10| 993.48
#2016-08-11| 995.51
#2016-08-12| 995.34
#2016-08-15| 997.05
#2016-08-16| 996.43
#2016-08-17| 988.85
#2016-08-18| 991.06
#2016-08-19| 973.54
#2016-08-22| 968.43
#2016-08-23| 977.70
#2016-08-24| 971.85
#2016-08-25| 975.91
#2016-08-26| 977.49
#2016-08-29| 973.53
#2016-08-30| 973.61
#2016-08-31| 967.80
#2016-09-01| 954.82
#2016-09-02| 962.54
#2016-09-05| 972.78
#2016-09-06| 987.83
#2016-09-07| 999.98
#2016-09-08| 995.70
#2016-09-09| 977.80
#2016-09-12| 953.15
#2016-09-13| 954.11
#2016-09-14| 951.01
#2016-09-15| 948.82
#2016-09-16| 950.02
#2016-09-19| 968.67
#2016-09-20| 970.31
#2016-09-21| 977.21
#2016-09-22| 985.72
#2016-09-23| 990.57
#2016-09-26| 981.05
#2016-09-27| 981.24
#2016-09-28| 980.20
#2016-09-29| 979.66
#2016-09-30| 977.50
#2016-10-03| 985.16
#2016-10-04| 992.32
#2016-10-05| 988.98
#2016-10-06| 989.24
#2016-10-07| 990.26
#2016-10-10| 989.59
#2016-10-11| 986.27
#2016-10-12| 986.28
#2016-10-13| 982.56
#2016-10-14| 989.67
#2016-10-17| 985.63
#2016-10-18| 996.91
#2016-10-19|1016.31
#2016-10-20|1031.33
#2016-10-21|1027.20
#2016-10-24|1025.16
#2016-10-25|1031.37
#2016-10-26|1031.28
#2016-10-27|1026.06
#2016-10-28|1031.27
#2016-10-31|1032.78
#2016-11-01|1032.94
#2016-11-02|1024.02
#2016-11-03|1020.36
#2016-11-04|1022.90
#2016-11-07|1026.56
#2016-11-08|1036.27
#2016-11-09|1015.87
#2016-11-10|1032.92
#2016-11-11|1009.29
#2016-11-14|1005.23
#2016-11-15| 996.12
#2016-11-16|1005.19
#2016-11-17|1007.59
#2016-11-18| 995.74
#2016-11-21| 994.67
#2016-11-22|1008.88
#2016-11-23|1016.21
#2016-11-24|1011.22
#2016-11-25|1014.85
#2016-11-28|1022.27
#2016-11-29|1023.03
#2016-11-30|1031.79
#2016-12-01|1038.38
#2016-12-02|1035.41
#2016-12-05|1028.94
#2016-12-06|1037.72
#2016-12-07|1040.62
#2016-12-08|1058.23
#2016-12-09|1058.27
#2016-12-12|1052.92
#2016-12-13|1050.40
#2016-12-14|1043.57
#2016-12-15|1027.98
#2016-12-16|1036.38
#2016-12-19|1028.71
#2016-12-20|1028.11
#2016-12-21|1029.75
#2016-12-22|1013.27
#2016-12-23|1002.92
#2016-12-26|1005.07
#2016-12-27|1002.45
#2016-12-28|1014.96
#2016-12-29|1012.79
#2016-12-30|1027.15
#2017-01-02|1029.59
#2017-01-03|1032.71
#2017-01-04|1040.53
#2017-01-05|1057.09
#2017-01-06|1055.52
#2017-01-09|1054.27
#2017-01-10|1049.65
#2017-01-11|1050.22
#2017-01-12|1070.80
#2017-01-13|1075.16
#2017-01-16|1062.95
#2017-01-17|1073.49
#2017-01-18|1061.97
#2017-01-19|1060.16
#2017-01-20|1063.28
#2017-01-23|1073.94
#2017-01-24|1084.24
#2017-01-25|1086.93
#2017-01-26|1086.70
#2017-01-27|1084.65
#2017-01-30|1085.98
#2017-01-31|1083.45
#2017-02-01|1088.12
#2017-02-02|1089.91
#2017-02-03|1095.67
#2017-02-06|1102.89
#2017-02-07|1106.07
#2017-02-08|1102.33
#2017-02-09|1104.62
#2017-02-10|1121.41
#2017-02-13|1128.76
#2017-02-14|1124.79
#2017-02-15|1140.56
#2017-02-16|1126.43
#2017-02-17|1127.19
#2017-02-20|1123.25
#2017-02-21|1121.92
#2017-02-22|1118.74
#2017-02-23|1117.23
#2017-02-24|1118.26
#2017-02-27|1115.22
#2017-02-28|1114.22
#2017-03-01|1097.25
#2017-03-02|1092.12
#2017-03-03|1076.68
#2017-03-06|1079.33
#2017-03-07|1095.56
#2017-03-08|1087.95
#2017-03-09|1069.20
#2017-03-10|1060.43
#2017-03-13|1063.64
#2017-03-14|1071.72
#2017-03-15|1076.82
#2017-03-16|1101.04
#2017-03-17|1104.29
#2017-03-20|1107.04
#2017-03-21|1119.41
#2017-03-22|1110.31
#2017-03-23|1110.02
#2017-03-24|1109.76
#2017-03-27|1120.19
#2017-03-28|1124.58
#2017-03-29|1120.18
#2017-03-30|1111.79
#2017-03-31|1111.14
#2017-04-03|1113.02
#2017-04-04|1112.97
#2017-04-05|1122.36
#2017-04-06|1112.44
#2017-04-07|1107.90
#2017-04-10|1114.95
#2017-04-11|1117.66
#2017-04-12|1116.91
#2017-04-13|1127.21
#2017-04-14|1120.91
#2017-04-17|1123.06
#2017-04-18|1126.79
#2017-04-19|1116.78
#2017-04-20|1113.79
#2017-04-21|1121.08
#2017-04-24|1125.26
#2017-04-25|1139.79
#2017-04-26|1144.91
#2017-04-27|1137.10
#2017-04-28|1134.05
#2017-05-01|1134.05
#2017-05-02|1140.54
#2017-05-03|1139.88
#2017-05-04|1136.68
#2017-05-05|1121.39
#2017-05-08|1125.52
#2017-05-09|1106.15
#2017-05-10|1104.54
#2017-05-11|1117.33
#2017-05-12|1115.67
#2017-05-15|1121.30
#2017-05-16|1121.21
#2017-05-17|1123.78
#2017-05-18|1114.76
#2017-05-19|1106.66
#2017-05-22|1113.64
#2017-05-23|1106.59
#2017-05-24|1107.66
#2017-05-25|1125.47
#2017-05-26|1131.32
#2017-05-29|1130.17
#2017-05-30|1131.36
#2017-05-31|1134.15
#2017-06-01|1131.84
#2017-06-02|1127.44
#2017-06-05|1136.78
#2017-06-06|1138.75
#2017-06-07|1138.34
#2017-06-08|1131.72
#2017-06-09|1134.57
#2017-06-12|1125.90
#2017-06-13|1132.25
#2017-06-14|1134.72
#2017-06-15|1133.81
#2017-06-16|1127.53
#2017-06-19|1135.10
#2017-06-20|1134.29
#2017-06-21|1132.81
#2017-06-22|1133.95
#2017-06-23|1134.08
#2017-06-26|1155.59
#2017-06-27|1154.95
#2017-06-28|1148.26
#2017-06-29|1151.28
#2017-06-30|1155.67
#2017-07-03|1161.10
#2017-07-04|1155.64
#2017-07-05|1163.11
#2017-07-06|1145.40
#2017-07-07|1138.58
#2017-07-10|1134.01
#2017-07-11|1140.12
#2017-07-12|1145.35
#2017-07-13|1158.02
#2017-07-14|1149.11
#2017-07-17|1151.53
#2017-07-18|1138.58
#2017-07-19|1142.82
#2017-07-20|1139.24
#2017-07-21|1139.40
#2017-07-24|1146.22
#2017-07-25|1142.81
#2017-07-26|1135.06
#2017-07-27|1152.00
#2017-07-28|1147.14
#2017-07-31|1150.27
#2017-08-01|1154.02
#2017-08-02|1153.23
#2017-08-03|1154.47
#2017-08-04|1160.57
#2017-08-07|1164.25
#2017-08-08|1164.89
#2017-08-09|1155.63
#2017-08-10|1143.62
#2017-08-11|1135.51
#2017-08-14|1145.05
#2017-08-15|1147.34
#2017-08-16|1140.33
#2017-08-17|1153.87
#2017-08-18|1151.62
#2017-08-21|1149.17
#2017-08-22|1151.04
#2017-08-23|1156.22
#2017-08-24|1162.53
#2017-08-25|1163.69
#2017-08-28|1173.78
#2017-08-29|1171.57
#2017-08-30|1176.68
#2017-08-31|1174.60
#2017-09-01|1175.25
#2017-09-04|1172.04
#2017-09-05|1178.08
#2017-09-06|1177.02
#2017-09-07|1187.48
#2017-09-08|1193.92
#2017-09-11|1186.85
#2017-09-12|1188.69
#2017-09-13|1181.53
#2017-09-14|1180.95
#2017-09-15|1185.89
#2017-09-18|1194.18
#2017-09-19|1188.28
#2017-09-20|1186.13
#2017-09-21|1176.97
#2017-09-22|1167.72
#2017-09-25|1157.08
#2017-09-26|1156.16
#2017-09-27|1146.87
#2017-09-28|1132.74
#2017-09-29|1145.03
#2017-10-02|1144.56
#2017-10-03|1141.71
#2017-10-04|1144.25
#2017-10-05|1146.60
#2017-10-06|1154.36
#2017-10-09|1152.82
#2017-10-10|1157.24
#2017-10-11|1177.54
#2017-10-12|1179.18
#2017-10-13|1174.44
#2017-10-16|1182.93
#2017-10-17|1180.21
#2017-10-18|1174.46
#2017-10-19|1167.85
#2017-10-20|1171.19
#2017-10-23|1160.99
#2017-10-24|1169.29
#2017-10-25|1166.84
#2017-10-26|1166.91
#2017-10-27|1167.47
#2017-10-30|1167.00
#2017-10-31|1166.02
#2017-11-01|1165.18
#2017-11-02|1161.30
#2017-11-03|1169.32
#2017-11-06|1162.04
#2017-11-07|1163.99
#2017-11-08|1167.25
#2017-11-09|1169.41
#2017-11-10|1169.28
#2017-11-13|1175.48
#2017-11-14|1179.04
#2017-11-15|1169.09
#2017-11-16|1170.17
#2017-11-17|1171.39
#2017-11-20|1177.33
#2017-11-21|1179.05
#2017-11-22|1185.90
#2017-11-23|1190.20
#2017-11-24|1183.91
#2017-11-27|1192.12
#2017-11-28|1193.57
#2017-11-29|1196.21
#2017-11-30|1177.34
#2017-12-01|1187.73
#2017-12-04|1191.40
#2017-12-05|1194.03
#2017-12-06|1186.03
#2017-12-07|1188.66
#2017-12-08|1196.10
#2017-12-11|1197.24
#2017-12-12|1197.06
#2017-12-13|1194.64
#2017-12-14|1202.67
#2017-12-15|1202.14
#2017-12-18|1215.82
#2017-12-19|1218.13
#2017-12-20|1221.48
#2017-12-21|1224.14
#2017-12-22|1230.63
#2017-12-25|1234.53
#2017-12-26|1234.01
#2017-12-27|1251.97
#2017-12-28|1249.62
#2017-12-29|1265.17
#2018-01-01|1263.31
#2018-01-02|1269.35
#2018-01-03|1285.16
#2018-01-04|1296.81
#2018-01-05|1299.11
#2018-01-08|1309.44
#2018-01-09|1338.38
#2018-01-10|1328.43
#2018-01-11|1329.92
#2018-01-12|1328.56
#2018-01-15|1339.92
#2018-01-16|1331.64
#2018-01-17|1333.72
#2018-01-18|1334.43
#2018-01-19|1332.23
#2018-01-22|1343.81
#2018-01-23|1344.29
#2018-01-24|1336.99
#2018-01-25|1347.82
#2018-01-26|1359.88
#2018-01-29|1375.00
#2018-01-30|1348.40
#2018-01-31|1347.68
#2018-02-01|1347.26
#2018-02-02|1317.62
#2018-02-05|1310.33
#2018-02-06|1269.49
#2018-02-07|1297.83
#2018-02-08|1293.14
#2018-02-09|1275.21
#2018-02-12|1289.44
#2018-02-13|1291.62
#2018-02-14|1295.74
#2018-02-15|1299.41
#2018-02-16|1299.17
#2018-02-19|1298.01
#2018-02-20|1293.37
#2018-02-21|1321.19
#2018-02-22|1301.06
#2018-02-23|1321.49
#2018-02-26|1334.17
#2018-02-27|1337.20
#2018-02-28|1337.50
#2018-03-01|1317.54
#2018-03-02|1307.51
#2018-03-05|1301.25
#2018-03-06|1308.47
#2018-03-07|1301.61
#2018-03-08|1303.38
#2018-03-09|1306.28
#2018-03-12|1327.15
#2018-03-13|1332.33
#2018-03-14|1328.00
#2018-03-15|1332.81
#2018-03-16|1350.01
#2018-03-19|1341.11
#2018-03-20|1354.38
#2018-03-21|1359.07
#2018-03-22|1355.76
#2018-03-23|1350.39
#2018-03-26|1353.62
#2018-03-27|1364.43
#2018-03-28|1349.58
#2018-03-29|1343.88
#2018-03-30|1346.63
#2018-04-02|1348.01
#2018-04-03|1348.22
#2018-04-04|1335.73
#2018-04-05|1345.62
#2018-04-06|1347.95
#2018-04-09|1378.17
#2018-04-10|1380.03
#2018-04-11|1376.76
#2018-04-12|1380.62
#2018-04-13|1377.12
#2018-04-16|1376.59
#2018-04-17|1366.49
#2018-04-18|1371.57
#2018-04-19|1385.18
#2018-04-20|1380.68
#2018-04-23|1363.22
#2018-04-24|1346.45
#2018-04-25|1339.51
#2018-04-26|1343.09
#2018-04-27|1348.99
#2018-04-30|1355.05
#2018-05-01|1355.04
#2018-05-02|1361.53
#2018-05-03|1347.66
#2018-05-04|1340.20
#2018-05-07|1347.41
#2018-05-08|1346.27
#2018-05-09|1339.96
#2018-05-10|1343.76
#2018-05-11|1374.87
#2018-05-14|1385.99
#2018-05-15|1370.49
#2018-05-16|1378.74
#2018-05-17|1388.36
#2018-05-18|1387.72
#2018-05-21|1386.36
#2018-05-22|1375.19
#2018-05-23|1371.90
#2018-05-24|1373.35
#2018-05-25|1365.01
#2018-05-28|1375.68
#2018-05-29|1370.83
#2018-05-30|1356.59
#2018-05-31|1351.21
#2018-06-01|1358.83
#2018-06-04|1370.41
#2018-06-05|1365.87
#2018-06-06|1370.80
#2018-06-07|1382.46
#2018-06-08|1364.75
#2018-06-11|1360.44
#2018-06-12|1355.33
#2018-06-13|1352.34
#2018-06-14|1335.01
#2018-06-15|1328.86
#2018-06-18|1318.96
#2018-06-19|1294.83
#2018-06-20|1317.68
#2018-06-21|1308.46
#2018-06-22|1320.03
#2018-06-25|1313.91
#2018-06-26|1318.03
#2018-06-27|1311.60
#2018-06-28|1291.26
#2018-06-29|1323.24
#2018-07-02|1326.43
#2018-07-03|1335.39
#2018-07-04|1345.44
#2018-07-05|1311.75
#2018-07-06|1293.65
#2018-07-09|1311.10
#2018-07-10|1304.18
#2018-07-11|1282.03
#2018-07-12|1283.23
#2018-07-13|1294.78
#2018-07-16|1286.94
#2018-07-17|1276.46
#2018-07-18|1286.18
#2018-07-19|1272.40
#2018-07-20|1273.94
#2018-07-23|1293.38
#2018-07-24|1301.02
#2018-07-25|1303.65
#2018-07-26|1319.74
#2018-07-27|1321.06
#2018-07-30|1324.37
#2018-07-31|1334.28
#2018-08-01|1340.26
#2018-08-02|1323.45
#2018-08-03|1322.33
#2018-08-06|1324.20
#2018-08-07|1325.23
#2018-08-08|1335.65
#2018-08-09|1328.77
#2018-08-10|1317.91
#2018-08-13|1294.17
#2018-08-14|1298.50
#2018-08-15|1294.82
#2018-08-16|1287.63
#2018-08-17|1295.45
#2018-08-20|1300.17
#2018-08-21|1311.28
#2018-08-22|1318.44
#2018-08-23|1333.91
#2018-08-24|1327.85
#2018-08-27|1342.12
#2018-08-28|1348.34
#2018-08-29|1346.20
#2018-08-30|1340.06
#2018-08-31|1347.90
#2018-09-03|1333.53
#2018-09-04|1328.69
#2018-09-05|1311.02
#2018-09-06|1315.50
#2018-09-07|1317.78
#2018-09-10|1307.58
#2018-09-11|1301.38
#2018-09-12|1300.69
#2018-09-13|1321.14
#2018-09-14|1329.84
#2018-09-17|1322.49
#2018-09-18|1325.56
#2018-09-19|1330.32
#2018-09-20|1331.02
#2018-09-21|1365.18
#2018-09-24|1354.39
#2018-09-25|1343.17
#2018-09-26|1337.90
#2018-09-27|1353.23
#2018-09-28|1353.41
#2018-10-01|1357.98
#2018-10-02|1338.15
#2018-10-03|1324.49
#2018-10-04|1307.49
#2018-10-05|1283.01
#2018-10-08|1276.97
#2018-10-09|1279.83
#2018-10-10|1285.66
#2018-10-11|1204.77
#2018-10-12|1245.45
#2018-10-15|1226.70
#2018-10-16|1233.16
#2018-10-17|1228.27
#2018-10-18|1220.28
#2018-10-19|1220.37
#2018-10-22|1220.90
#2018-10-23|1201.14
#2018-10-24|1194.13
#2018-10-25|1171.10
#2018-10-26|1171.33
#2018-10-29|1181.94
#2018-10-30|1177.51
#2018-10-31|1208.41
#2018-11-01|1210.48
#2018-11-02|1225.69
#2018-11-05|1236.11
#2018-11-06|1229.12
#2018-11-07|1233.55
#2018-11-08|1236.88
#2018-11-09|1221.80
#2018-11-12|1217.31
#2018-11-13|1213.32
#2018-11-14|1213.08
#2018-11-15|1224.40
#2018-11-16|1229.87
#2018-11-19|1236.14
#2018-11-20|1224.22
#2018-11-21|1222.58
#2018-11-22|1223.10
#2018-11-23|1222.92
#2018-11-26|1220.82
#2018-11-27|1209.19
#2018-11-28|1212.21
#2018-11-29|1215.51
#2018-11-30|1219.59
#2018-12-03|1229.78
#2018-12-04|1230.00
#2018-12-05|1219.90
#2018-12-06|1204.99
#2018-12-07|1209.49
#2018-12-10|1197.98
#2018-12-11|1191.92
#2018-12-12|1201.94
#2018-12-13|1202.34
#2018-12-14|1199.13
#2018-12-17|1203.69
#2018-12-18|1196.18
#2018-12-19|1208.56
#2018-12-20|1211.02
#2018-12-21|1200.45
#2018-12-24|1191.06
#2018-12-25|1176.97
#2018-12-26|1171.98
#2018-12-27|1190.19
#2018-12-28|1212.32
#2018-12-31|1213.20
#2019-01-01|1212.38
#2019-01-02|1180.98
#2019-01-03|1172.32
#2019-01-04|1174.49
#2019-01-07|1206.68
#2019-01-08|1213.21
#2019-01-09|1216.30
#2019-01-10|1213.24
#2019-01-11|1211.42
#2019-01-14|1197.70
#2019-01-15|1202.22
#2019-01-16|1199.41
#2019-01-17|1200.32
#2019-01-18|1208.21
#2019-01-21|1214.88
#2019-01-22|1214.72
#2019-01-23|1197.26
#2019-01-24|1186.70
#2019-01-25|1200.99
#2019-01-28|1197.61
#2019-01-29|1192.75
#2019-01-30|1201.48
#2019-01-31|1209.42
#2019-02-01|1210.63
#2019-02-04|1207.38
#2019-02-05|1208.26
#2019-02-06|1207.14
#2019-02-07|1210.53
#2019-02-08|1207.33
#2019-02-11|1184.57
#2019-02-12|1189.94
#2019-02-13|1192.61
#2019-02-14|1191.06
#2019-02-15|1187.42
#2019-02-18|1191.50
#2019-02-19|1194.03
#2019-02-20|1209.09
#2019-02-21|1210.92
#2019-02-22|1216.29
#2019-02-25|1229.70
#2019-02-26|1226.64
#2019-02-27|1228.25
#2019-02-28|1226.94
#2019-03-01|1225.18
#2019-03-04|1217.68
#2019-03-05|1218.38
#2019-03-06|1225.20
#2019-03-07|1236.70
#2019-03-08|1227.15
#2019-03-11|1225.89
#2019-03-12|1233.38
#2019-03-13|1236.12
#2019-03-14|1230.08
#2019-03-15|1239.56
#2019-03-18|1251.74
#2019-03-19|1249.63
#2019-03-20|1247.07
#2019-03-21|1252.31
#2019-03-22|1258.55
#2019-03-25|1246.14
#2019-03-26|1258.01
#2019-03-27|1262.55
#2019-03-28|1266.65
#2019-03-29|1282.28
#2019-04-01|1266.17
#2019-04-02|1268.67
#2019-04-03|1270.26
#2019-04-04|1268.09
#2019-04-05|1268.79
#2019-04-08|1266.19
#2019-04-09|1273.92
#2019-04-10|1271.63
#2019-04-11|1272.02
#2019-04-12|1260.35
#2019-04-15|1262.35
#2019-04-16|1264.36
#2019-04-17|1265.50
#2019-04-18|1258.86
#2019-04-19|1262.36
#2019-04-22|1260.89
#2019-04-23|1262.70
#2019-04-24|1258.75
#2019-04-25|1263.51
#2019-04-26|1271.10
#2019-04-29|1272.75
#2019-04-30|1274.18
#2019-05-01|1274.18
#2019-05-02|1281.63
#2019-05-03|1274.48
#2019-05-06|1263.59
#2019-05-07|1261.68
#2019-05-08|1252.82
#2019-05-09|1235.89
#2019-05-10|1245.70
#2019-05-13|1228.85
#2019-05-14|1223.35
#2019-05-15|1230.37
#2019-05-16|1227.00
#2019-05-17|1219.47
#2019-05-20|1237.27
#2019-05-21|1237.57
#2019-05-22|1230.44
#2019-05-23|1219.52
#2019-05-24|1223.85
#2019-05-27|1232.41
#2019-05-28|1237.09
#2019-05-29|1223.61
#2019-05-30|1227.01
#2019-05-31|1233.01
#2019-06-03|1233.39
#2019-06-04|1233.50
#2019-06-05|1243.20
#2019-06-06|1241.95
#2019-06-07|1243.06
#2019-06-10|1244.76
#2019-06-11|1251.77
#2019-06-12|1252.92
#2019-06-13|1249.87
#2019-06-14|1250.13
#2019-06-17|1248.74
#2019-06-18|1254.62
#2019-06-19|1260.37
#2019-06-20|1256.99
#2019-06-21|1259.72
#2019-06-24|1273.58
#2019-06-25|1271.19
#2019-06-26|1249.51
#2019-06-27|1253.35
#2019-06-28|1249.32
#2019-07-01|1257.71
#2019-07-02|1222.97
#2019-07-03|1199.28
#2019-07-04|1203.56
#2019-07-05|1198.06
#2019-07-08|1183.73
#2019-07-09|1168.80
#2019-07-10|1173.38
#2019-07-11|1173.91
#2019-07-12|1175.46
#2019-07-15|1182.47
#2019-07-16|1176.75
#2019-07-17|1169.04
#2019-07-18|1161.75
#2019-07-19|1159.29
#2019-07-22|1158.66
#2019-07-23|1162.05
#2019-07-24|1147.61
#2019-07-25|1149.73
#2019-07-26|1145.87
#2019-07-29|1140.84
#2019-07-30|1140.80
#2019-07-31|1140.31
#2019-08-01|1123.59
#2019-08-02|1099.49
#2019-08-05|1075.61
#2019-08-06|1072.50
#2019-08-07|1065.92
#2019-08-08|1068.41
#2019-08-09|1070.89
#2019-08-12|1058.41
#2019-08-13|1038.45
#2019-08-14|1052.19
#2019-08-15|1035.50
#2019-08-16|1049.78
#2019-08-19|1052.87
#2019-08-20|1052.92
#2019-08-21|1053.96
#2019-08-22|1042.87
#2019-08-23|1054.30
#2019-08-26|1032.58
#2019-08-27|1031.99
#2019-08-28|1034.49
#2019-08-29|1040.98
#2019-08-30|1063.36
#2019-09-02|1059.78
#2019-09-03|1042.19
#2019-09-04|1057.49
#2019-09-05|1075.02
#2019-09-06|1073.42
#2019-09-09|1074.20
#2019-09-10|1077.74
#2019-09-11|1084.07
#2019-09-12|1093.35
#2019-09-13|1095.83
#2019-09-16|1106.86
#2019-09-17|1104.58
#2019-09-18|1092.55
#2019-09-19|1086.86
#2019-09-20|1105.21
#2019-09-23|1104.45
#2019-09-24|1099.80
#2019-09-25|1091.96
#2019-09-26|1096.01
#2019-09-27|1088.62
#2019-09-30|1087.53
#2019-10-01|1088.04
#2019-10-02|1079.99
#2019-10-03|1069.90
#2019-10-04|1069.60
#2019-10-07|1073.52
#2019-10-08|1078.56
#2019-10-09|1067.43
#2019-10-10|1068.87
#2019-10-11|1074.07
#2019-10-14|1087.68
#2019-10-15|1088.31
#2019-10-16|1090.11
#2019-10-17|1091.01
#2019-10-18|1091.54
#2019-10-21|1090.84
#2019-10-22|1101.65
#2019-10-23|1092.33
#2019-10-24|1103.53
#2019-10-25|1093.67
#2019-10-28|1096.57
#2019-10-29|1099.60
#2019-10-30|1106.98
#2019-10-31|1110.38
#2019-11-01|1111.65
#2019-11-04|1129.61
#2019-11-05|1139.18
#2019-11-06|1130.69
#2019-11-07|1131.95
#2019-11-08|1121.79
#2019-11-11|1106.02
#2019-11-12|1109.02
#2019-11-13|1094.25
#2019-11-14|1090.24
#2019-11-15|1090.26
#2019-11-18|1098.58
#2019-11-19|1101.18
#2019-11-20|1095.04
#2019-11-21|1086.65
#2019-11-22|1094.33
#2019-11-25|1100.47
#2019-11-26|1106.39
#2019-11-27|1114.15
#2019-11-28|1113.41
#2019-11-29|1101.99
#2019-12-02|1104.24
#2019-12-03|1102.28
#2019-12-04|1100.27
#2019-12-05|1094.77
#2019-12-06|1097.85
#2019-12-09|1096.51
#2019-12-10|1095.59
#2019-12-11|1098.43
#2019-12-12|1112.21
#2019-12-13|1119.43
#2019-12-16|1118.41
#2019-12-17|1132.83
#2019-12-18|1145.27
#2019-12-19|1141.50
#2019-12-20|1151.11
#2019-12-23|1151.82
#2019-12-24|1146.44
#2019-12-25|1144.80
#2019-12-26|1144.65
#2019-12-27|1153.67
#2019-12-30|1153.48
#2019-12-31|1150.27
#2020-01-01|1152.01
#2020-01-02|1154.40
#2020-01-03|1164.21
#2020-01-06|1155.25
#2020-01-07|1155.71
#2020-01-08|1139.18
#2020-01-09|1152.04
#2020-01-10|1148.32
#2020-01-13|1149.78
#2020-01-14|1145.66
#2020-01-15|1141.40
#2020-01-16|1141.50
#2020-01-17|1148.88
#2020-01-20|1143.82
#2020-01-21|1130.29
#2020-01-22|1129.79
#2020-01-23|1124.51
#2020-01-24|1124.33
#2020-01-27|1120.96
#2020-01-28|1116.20
#2020-01-29|1117.39
#2020-01-30|1065.81
#2020-01-31|1069.54
#2020-02-03|1061.80
#2020-02-04|1082.08
#2020-02-05|1078.72
#2020-02-06|1098.21
#2020-02-07|1089.34
#2020-02-10|1094.92
#2020-02-11|1098.80
#2020-02-12|1105.08
#2020-02-13|1108.51
#2020-02-14|1107.30
#2020-02-17|1105.31
#2020-02-18|1096.81
#2020-02-19|1107.02
#2020-02-20|1091.71
#2020-02-21|1086.17
#2020-02-24|1061.69
#2020-02-25|1062.27
#2020-02-26|1037.87
#2020-02-27|1043.61
#2020-02-28|1023.30
#2020-03-02|1018.76
#2020-03-03|1029.35
#2020-03-04|1043.66
#2020-03-05|1056.16
#2020-03-06|1038.57
#2020-03-09| 979.41
#2020-03-10| 980.85
#2020-03-11| 987.83
#2020-03-12| 927.74
#2020-03-13| 892.75
#2020-03-16| 851.55
#2020-03-17| 826.45
#2020-03-18| 780.72
#2020-03-19| 733.46
#2020-03-20| 782.64
#2020-03-23| 730.99
#2020-03-24| 765.55
#2020-03-25| 810.87
#2020-03-26| 814.75
#2020-03-27| 822.53
#2020-03-30| 815.28
#2020-03-31| 826.65
#2020-04-01| 809.62
#2020-04-02| 814.78
#2020-04-03| 810.52
#2020-04-06| 832.33
#2020-04-07| 862.60
#2020-04-08| 867.88
#2020-04-09| 871.65
#2020-04-10| 877.80
#2020-04-13| 873.67
#2020-04-14| 895.80
#2020-04-15| 916.32
#2020-04-16| 901.08
#2020-04-17| 912.04
#2020-04-20| 906.45
#2020-04-21| 881.10
#2020-04-22| 885.22
#2020-04-23| 893.60
#2020-04-24| 880.55
#2020-04-27| 904.96
#2020-04-28| 913.26
#2020-04-29| 928.75
#2020-04-30| 982.65
#2020-05-01| 982.64
#2020-05-04| 942.09
#2020-05-05| 941.53
#2020-05-06| 936.93
#2020-05-07| 928.36
#2020-05-08| 943.48
#2020-05-11| 956.65
#2020-05-12| 945.86
#2020-05-13| 948.33
#2020-05-14| 931.67
#2020-05-15| 933.97
#2020-05-18| 938.05
#2020-05-19| 952.40
#2020-05-20| 956.05
#2020-05-21| 963.66
#2020-05-22| 938.13
#2020-05-25| 936.29
#2020-05-26| 952.29
#2020-05-27| 948.02
#2020-05-28| 940.28
#2020-05-29| 945.22
#2020-06-01| 959.56
#2020-06-02| 970.07
#2020-06-03| 988.01
#2020-06-04| 995.09
#2020-06-05|1010.47
#2020-06-08|1022.19
#2020-06-09|1019.08
#2020-06-10|1021.45
#2020-06-11| 999.02
#2020-06-12| 987.45
#2020-06-15| 969.72
#2020-06-16| 985.10
#2020-06-17| 986.54
#2020-06-18| 986.70
#2020-06-19| 981.09
#2020-06-22| 988.76
#2020-06-23|1000.62
#2020-06-24| 996.97
#2020-06-25| 993.84
#2020-06-26| 992.57
#2020-06-29| 984.33
#2020-06-30| 991.53
#2020-07-01| 990.03
#2020-07-02| 987.14
#2020-07-03| 995.06
#2020-07-06|1004.67
#2020-07-07| 988.06
#2020-07-08| 983.12
#2020-07-09| 980.77
#2020-07-10| 965.44
#2020-07-13| 966.93
#2020-07-14| 961.49
#2020-07-15| 963.29
#2020-07-16| 965.18
#2020-07-17| 964.14
#2020-07-20| 966.45
#2020-07-21| 973.75
#2020-07-22| 972.41
#2020-07-23| 967.97
#2020-07-24| 956.38
#2020-07-27| 944.13
#2020-07-28| 937.73
#2020-07-29| 938.49
#2020-07-30| 939.30
#2020-07-31| 943.40
#2020-08-03| 926.37
#2020-08-04| 930.37
#2020-08-05| 937.45
#2020-08-06| 950.19
#2020-08-07| 951.89
#2020-08-10| 971.65
#2020-08-11| 968.46
#2020-08-12| 964.31
#2020-08-13| 974.38
#2020-08-14| 970.19
#2020-08-17| 980.03
#2020-08-18| 981.98
#2020-08-19| 973.21
#2020-08-20| 952.38
#2020-08-21| 961.93
#2020-08-24| 962.36
#2020-08-25| 961.74
#2020-08-26| 964.38
#2020-08-27| 959.61
#2020-08-28| 964.57
#2020-08-31| 951.24
#2020-09-01| 951.73
#2020-09-02| 951.85
#2020-09-03| 955.93
#2020-09-04| 954.09
#2020-09-07| 961.96
#2020-09-08| 963.22
#2020-09-09| 960.13
#2020-09-10| 958.91
#2020-09-11| 958.42
#2020-09-14| 960.38
#2020-09-15| 966.14
#2020-09-16| 969.10
#2020-09-17| 965.46
#2020-09-18| 982.44
#2020-09-21| 978.80
#2020-09-22| 958.19
#2020-09-23| 951.45
#2020-09-24| 926.11
#2020-09-25| 932.69
#2020-09-28| 945.35
#2020-09-29| 942.19
#2020-09-30| 941.59
#2020-10-01| 948.09
#2020-10-02| 946.21
#2020-10-05| 950.31
#2020-10-06| 976.96
#2020-10-07| 973.86
#2020-10-08| 976.99
#2020-10-09| 972.81
#2020-10-12| 988.64
#2020-10-13| 983.36
#2020-10-14| 979.73
#2020-10-15| 973.78
#2020-10-16| 965.07
#2020-10-19| 966.42
#2020-10-20| 964.01
#2020-10-21| 958.37
#2020-10-22| 968.65
#2020-10-23| 964.55
#2020-10-26| 964.40
#2020-10-27| 972.25
#2020-10-28| 971.17
#2020-10-29| 967.09
#2020-10-30| 961.61
#2020-11-02| 967.15
#2020-11-03| 977.24
#2020-11-04| 975.61
#2020-11-05| 999.35
#2020-11-06|1003.82
#2020-11-09|1007.62
#2020-11-10|1027.76
#2020-11-11|1053.86
#2020-11-12|1043.43
#2020-11-13|1045.96
#2020-11-16|1054.36
#2020-11-17|1057.62
#2020-11-18|1069.83
#2020-11-19|1076.02
#2020-11-20|1081.41
#2020-11-23|1093.04
#2020-11-24|1085.22
#2020-11-25|1087.42
#2020-11-26|1094.73
#2020-11-27|1089.45
#2020-11-30|1073.16
#2020-12-01|1092.42
#2020-12-02|1094.72
#2020-12-03|1120.55
#2020-12-04|1133.08
#2020-12-07|1133.86
#2020-12-08|1134.36
#2020-12-09|1137.81
#2020-12-10|1135.21
#2020-12-11|1135.84
#2020-12-14|1127.24
#2020-12-15|1129.90
#2020-12-16|1145.81
#2020-12-17|1146.56
#2020-12-18|1149.66
#2020-12-21|1147.18
#2020-12-22|1146.39
#2020-12-23|1140.86
#2020-12-24|1155.88
#2020-12-25|1165.59
#2020-12-28|1172.31
#2020-12-29|1184.99
#2020-12-30|1206.68
#2020-12-31|1206.13
#2021-01-01|1207.13
#2021-01-04|1215.67
#2021-01-05|1206.27
#2021-01-06|1208.06
#2021-01-07|1222.49
#2021-01-08|1244.74
#2021-01-11|1251.98
#2021-01-12|1243.50
#2021-01-13|1249.26
#2021-01-14|1247.28
#2021-01-15|1224.17
#2021-01-18|1214.80
#2021-01-19|1228.51
#2021-01-20|1211.45
#2021-01-21|1213.61
#2021-01-22|1201.32
#2021-01-25|1223.60
#2021-01-26|1215.38
#2021-01-27|1198.03
#2021-01-28|1177.79
#2021-01-29|1151.06
#2021-02-01|1168.84
#2021-02-02|1198.97
#2021-02-03|1201.74
#2021-02-04|1202.42
#2021-02-05|1191.99
#2021-02-08|1198.21
#2021-02-09|1210.53
#2021-02-10|1209.31
#2021-02-11|1209.33
#2021-02-12|1207.31
#2021-02-15|1209.31
#2021-02-16|1220.84
#2021-02-17|1238.74
#2021-02-18|1244.49
#2021-02-19|1234.39
#2021-02-22|1232.88
#2021-02-23|1263.60
#2021-02-24|1257.65
#2021-02-25|1283.09
#2021-02-26|1246.82
#2021-03-01|1260.53
#2021-03-02|1269.10
#2021-03-03|1305.14
#2021-03-04|1289.20
#2021-03-05|1283.45
#2021-03-08|1286.45
#2021-03-09|1277.82
#2021-03-10|1290.75
#2021-03-11|1313.79
#2021-03-12|1318.60
#2021-03-15|1310.56
#2021-03-16|1311.68
#2021-03-17|1298.93
#2021-03-18|1297.71
#2021-03-19|1277.16
#2021-03-22|1290.53
#2021-03-23|1290.62
#2021-03-24|1276.20
#2021-03-25|1274.23
#2021-03-26|1288.16
#2021-03-29|1300.28
#2021-03-30|1312.28
#2021-03-31|1317.85
#2021-04-01|1325.18
#2021-04-02|1322.63
#2021-04-05|1313.33
#2021-04-06|1327.77
#2021-04-07|1329.75
#2021-04-08|1338.53
#2021-04-09|1351.37
#2021-04-12|1345.53
#2021-04-13|1352.63
#2021-04-14|1349.44
#2021-04-15|1374.79
#2021-04-16|1397.03
#2021-04-19|1409.79
#2021-04-20|1408.57
#2021-04-21|1395.46
#2021-04-22|1386.85
#2021-04-23|1384.80
#2021-04-26|1404.39
#2021-04-27|1421.40
#2021-04-28|1416.99
#2021-04-29|1412.74
#2021-04-30|1410.38
#2021-05-03|1406.10
#2021-05-04|1399.63
#2021-05-05|1413.53
#2021-05-06|1431.93
#2021-05-07|1418.71
#2021-05-10|1436.92
#2021-05-11|1412.65
#2021-05-12|1364.41
#2021-05-13|1337.74
#2021-05-14|1361.80
#2021-05-17|1344.71
#2021-05-18|1374.98
#2021-05-19|1378.40
#2021-05-20|1376.05
#2021-05-21|1389.04
#2021-05-24|1388.81
#2021-05-25|1407.66
#2021-05-26|1406.48
#2021-05-27|1409.83
#2021-05-28|1411.41
#2021-05-31|1419.90
#2021-06-01|1427.34
#2021-06-02|1448.16
#2021-06-03|1451.03
#2021-06-04|1438.94
#2021-06-07|1439.25
#2021-06-08|1423.24
#2021-06-09|1416.63
#2021-06-10|1427.79
#2021-06-11|1422.97
#2021-06-14|1418.82
#2021-06-15|1413.28
#2021-06-16|1417.03
#2021-06-17|1400.22
#2021-06-18|1375.32
#2021-06-21|1354.91
#2021-06-22|1362.59
#2021-06-23|1372.40
#2021-06-24|1381.07
#2021-06-25|1382.47
#2021-06-28|1387.73
#2021-06-29|1387.44
#2021-06-30|1379.97
#2021-07-01|1385.16
#2021-07-02|1387.28
#2021-07-05|1415.50
#2021-07-06|1406.04
#2021-07-07|1405.43
#2021-07-08|1388.14
#2021-07-09|1387.45
#2021-07-12|1383.58
#2021-07-13|1402.88
#2021-07-14|1399.33
#2021-07-15|1408.86
#2021-07-16|1415.19
#2021-07-19|1397.23
#2021-07-20|1376.61
#2021-07-21|1375.82
#2021-07-22|1398.18
#2021-07-23|1392.13
#2021-07-26|1378.06
#2021-07-27|1357.53
#2021-07-28|1360.09
#2021-07-29|1375.80
#2021-07-30|1370.82
#2021-08-02|1388.57
#2021-08-03|1384.81
#2021-08-04|1385.69
#2021-08-05|1379.49
#2021-08-06|1376.97
#2021-08-09|1375.19
#2021-08-10|1368.25
#2021-08-11|1375.83
#2021-08-12|1373.75
#2021-08-13|1361.04
#2021-08-16|1359.58
#2021-08-17|1357.01
#2021-08-18|1364.38
#2021-08-19|1333.07
#2021-08-20|1309.21
#2021-08-23|1323.41
#2021-08-24|1345.66
#2021-08-25|1353.62
#2021-08-26|1348.84
#2021-08-27|1368.20
#2021-08-30|1398.25
#2021-08-31|1417.56
#2021-09-01|1404.11
#2021-09-02|1397.76
#2021-09-03|1397.80
#2021-09-06|1392.07
#2021-09-07|1390.36
#2021-09-08|1385.52
#2021-09-09|1386.56
#2021-09-10|1396.78
#2021-09-13|1401.15
#2021-09-14|1402.15
#2021-09-15|1402.48
#2021-09-16|1410.64
#2021-09-17|1395.31
#2021-09-20|1374.15
#2021-09-21|1387.72
#2021-09-22|1368.79
#2021-09-23|1385.84
#2021-09-24|1379.79
#2021-09-27|1380.68
#2021-09-28|1391.14
#2021-09-29|1373.39
#2021-09-30|1378.41
#2021-10-01|1359.19
#2021-10-04|1353.76
#2021-10-05|1367.06
#2021-10-06|1374.37
#2021-10-07|1387.13
#2021-10-08|1374.23
#2021-10-11|1365.39
#2021-10-12|1347.41
#2021-10-13|1348.81
#2021-10-14|1348.41
#2021-10-15|1359.41
#2021-10-18|1366.82
#2021-10-19|1366.12
#2021-10-20|1365.34
#2021-10-21|1354.13
#2021-10-22|1344.72
#2021-10-25|1342.80
#2021-10-26|1350.77
#2021-10-27|1344.34
#2021-10-28|1325.04
#2021-10-29|1323.88
#2021-11-01|1317.64
#2021-11-02|1313.93
#2021-11-03|1315.09
#2021-11-04|1327.74
#2021-11-05|1313.57
#2021-11-08|1323.05
#2021-11-09|1334.84
#2021-11-10|1328.60
#2021-11-11|1334.87
#2021-11-12|1343.62
#2021-11-15|1344.02
#2021-11-16|1344.37
#2021-11-17|1333.81
#2021-11-18|1339.47
#2021-11-19|1330.85
#2021-11-22|1324.67
#2021-11-23|1327.10
#2021-11-24|1326.24
#2021-11-25|1327.39
#2021-11-26|1300.59
#2021-11-29|1286.64
#2021-11-30|1267.00
#2021-12-01|1278.25
#2021-12-02|1278.27
#2021-12-03|1276.22
#2021-12-06|1274.69
#2021-12-07|1284.28
#2021-12-08|1288.94
#2021-12-09|1296.14
#2021-12-10|1294.93
#2021-12-13|1287.72
#2021-12-14|1286.25
#2021-12-15|1289.98
#2021-12-16|1290.48
#2021-12-17|1295.25
#2021-12-20|1275.96
#2021-12-21|1294.64
#2021-12-22|1302.87
#2021-12-23|1312.27
#2021-12-24|1316.08
#2021-12-27|1316.97
#2021-12-28|1328.93
#2021-12-29|1328.59
#2021-12-30|1321.13
#2021-12-31|1327.87
#2022-01-03|1339.47
#2022-01-04|1345.14
#2022-01-05|1349.06
#2022-01-06|1346.19
#2022-01-07|1352.99
#2022-01-10|1363.75
#2022-01-11|1369.67
#2022-01-12|1387.21
#2022-01-13|1390.42
#2022-01-14|1380.18
#2022-01-17|1373.17
#2022-01-18|1363.50
#2022-01-19|1363.05
#2022-01-20|1361.62
#2022-01-21|1352.04
#2022-01-24|1341.79
#2022-01-25|1327.61
#2022-01-26|1332.71
#2022-01-27|1314.68
#2022-01-28|1312.06
#2022-01-31|1311.56
#2022-02-01|1314.17
#2022-02-02|1318.77
#2022-02-03|1316.53
#2022-02-04|1318.41
#2022-02-07|1330.96
#2022-02-08|1327.10
#2022-02-09|1343.99
#2022-02-10|1343.04
#2022-02-11|1332.56
#2022-02-14|1315.09
#2022-02-15|1317.89
#2022-02-16|1328.36
#2022-02-17|1336.98
#2022-02-18|1327.10
#2022-02-21|1320.95
#2022-02-22|1305.36
#2022-02-23|1315.73
#2022-02-24|1275.74
#2022-02-25|1288.76
#2022-02-28|1283.77
#2022-03-01|1300.95
#2022-03-02|1304.02
#2022-03-03|1303.52
#2022-03-04|1279.07
#2022-03-07|1240.38
#2022-03-08|1219.95
#2022-03-09|1232.83
#2022-03-10|1266.23
#2022-03-11|1258.48
#2022-03-14|1257.18
#2022-03-15|1243.48
#2022-03-16|1270.82
#2022-03-17|1298.72
#2022-03-18|1302.87
#2022-03-21|1299.57
#2022-03-22|1300.97
#2022-03-23|1304.32
#2022-03-24|1303.83
#2022-03-25|1298.70
#2022-03-28|1285.70
#2022-03-29|1287.73
#2022-03-30|1303.75
#2022-03-31|1298.83
#2022-04-01|1300.32
#2022-04-04|1305.50
#2022-04-05|1313.44
#2022-04-06|1316.09
#2022-04-07|1292.34
#2022-04-08|1302.41
#2022-04-11|1279.55
#2022-04-12|1262.09
#2022-04-13|1264.72
#2022-04-14|1264.36
#2022-04-15|1259.18
#2022-04-18|1247.19
#2022-04-19|1244.17
#2022-04-20|1254.41
#2022-04-21|1259.02
#2022-04-22|1253.50
#2022-04-25|1226.35
#2022-04-26|1231.08
#2022-04-27|1213.53
#2022-04-28|1230.95
#2022-04-29|1240.42
#2022-05-02|1240.71
#2022-05-03|1237.91
#2022-05-04|1230.71
#2022-05-05|1231.10
#2022-05-06|1204.43
#2022-05-09|1181.13
#2022-05-10|1180.28
#2022-05-11|1173.92
#2022-05-12|1137.69
#2022-05-13|1148.57
#2022-05-16|1147.06
#2022-05-17|1168.50
#2022-05-18|1180.28
#2022-05-19|1164.52
#2022-05-20|1177.70
#2022-05-23|1184.88
#2022-05-24|1175.63
#2022-05-25|1174.09
#2022-05-26|1173.01
#2022-05-27|1189.56
#2022-05-30|1213.87
#2022-05-31|1229.64
#2022-06-01|1216.35
#2022-06-02|1216.76
#2022-06-03|1211.97
#2022-06-06|1214.72
#2022-06-07|1200.76
#2022-06-08|1200.62
#2022-06-09|1207.27
#2022-06-10|1202.15
#2022-06-13|1183.48
#2022-06-14|1182.13
#2022-06-15|1171.70
#2022-06-16|1153.54
#2022-06-17|1133.86
#2022-06-20|1127.88
#2022-06-21|1142.58
#2022-06-22|1127.20
#2022-06-23|1134.79
#2022-06-24|1148.36
#2022-06-27|1154.74
#2022-06-28|1139.56
#2022-06-29|1129.20
#2022-06-30|1108.33
#2022-07-01|1105.67
#2022-07-04|1104.37
#2022-07-05|1088.72
#2022-07-06|1028.46
#2022-07-07|1023.74
#2022-07-08|1027.84
#2022-07-11|1018.23
#2022-07-12| 981.50
#2022-07-13| 996.10
#2022-07-14| 994.30
#2022-07-15| 989.09
#2022-07-18| 992.17
#2022-07-19| 996.19
#2022-07-20| 998.24
#2022-07-21|1012.44
#2022-07-22|1013.39
#2022-07-25|1019.91
#2022-07-26|1013.26
#2022-07-27|1015.13
#2022-07-28|1023.26
#2022-07-29|1033.30
#2022-08-01|1048.85
#2022-08-02|1037.97
#2022-08-03|1035.78
#2022-08-04|1034.67
#2022-08-05|1049.59
#2022-08-08|1044.64
#2022-08-09|1047.26
#2022-08-10|1050.35
#2022-08-11|1063.94
#2022-08-12|1070.90
#2022-08-15|1076.52
#2022-08-16|1079.46
#2022-08-17|1087.76
#2022-08-18|1080.56
#2022-08-19|1077.97
#2022-08-22|1071.06
#2022-08-23|1063.14
#2022-08-24|1061.51
#2022-08-25|1071.88
#2022-08-26|1069.82
#2022-08-29|1051.21
#2022-08-30|1059.13
#2022-08-31|1060.23
#2022-09-01|1051.56
#2022-09-02|1041.95
#2022-09-05|1038.48
#2022-09-06|1039.54
#2022-09-07|1029.81
#2022-09-08|1042.75
#2022-09-09|1044.50
#2022-09-12|1059.03
#2022-09-13|1063.26
#2022-09-14|1046.24
#2022-09-15|1048.40
#2022-09-16|1024.92
#2022-09-19|1018.82
#2022-09-20|1025.37
#2022-09-21|1018.05
#2022-09-22|1006.04
#2022-09-23|1000.62
#2022-09-26| 983.45
#2022-09-27| 984.69
#2022-09-28| 964.41
#2022-09-29| 965.68
#2022-09-30| 978.69
#2022-10-03| 972.95
#2022-10-04| 983.85
#2022-10-05| 995.85
#2022-10-06| 989.69
#2022-10-07| 979.84
#2022-10-10| 971.31
#2022-10-11| 956.57
#2022-10-12| 955.85
#2022-10-13| 940.80
#2022-10-14| 947.39
#2022-10-17| 954.25
#2022-10-18| 972.96
#2022-10-19| 964.54
#2022-10-20| 975.06
#2022-10-21| 969.89
#2022-10-24| 968.60
#2022-10-25| 965.12
#2022-10-26| 970.97
#2022-10-27| 973.49
#2022-10-28| 964.09
#2022-10-31| 967.59
#2022-11-01| 978.90
#2022-11-02| 982.19
#2022-11-03| 978.76
#2022-11-04| 986.81
#2022-11-07|1006.93
#2022-11-08|1010.22
#2022-11-09|1018.17
#2022-11-10|1014.34
#2022-11-11|1051.00
#2022-11-14|1066.89
#2022-11-15|1073.75
#2022-11-16|1059.53
#2022-11-17|1055.38
#2022-11-18|1054.14
#2022-11-21|1052.61
#2022-11-22|1061.81
#2022-11-23|1064.56
#2022-11-24|1084.24
#2022-11-25|1082.69
#2022-11-28|1076.35
#2022-11-29|1084.16
#2022-11-30|1102.47
#2022-12-01|1109.54
#2022-12-02|1101.41
#2022-12-05|1103.60
#2022-12-06|1088.53
#2022-12-07|1081.51
#2022-12-08|1071.97
#2022-12-09|1073.83
#2022-12-12|1064.87
#2022-12-13|1053.36
#2022-12-14|1070.02
#2022-12-15|1064.19
#2022-12-16|1053.05
#2022-12-19|1047.82
#2022-12-20|1028.71
#2022-12-21|1027.74
#2022-12-22|1032.39
#2022-12-23|1018.52
#2022-12-26|1030.00
#2022-12-27|1038.99
#2022-12-28|1039.84
#2022-12-29|1035.77
#2022-12-30|1037.63
#2023-01-02|1036.82
#2023-01-03|1041.91
#2023-01-04|1038.22
#2023-01-05|1047.44
#2023-01-06|1046.71
#2023-01-09|1074.17
#2023-01-10|1079.00
#2023-01-11|1072.36
#2023-01-12|1076.25
#2023-01-13|1085.54
#2023-01-16|1086.92
#2023-01-17|1087.45
#2023-01-18|1095.34
#2023-01-19|1092.10
#2023-01-20|1090.37
#2023-01-23|1092.47
#2023-01-24|1088.82
#2023-01-25|1084.23
#2023-01-26|1082.20
#2023-01-27|1084.00
#2023-01-30|1098.59
#2023-01-31|1084.35
#2023-02-01|1093.57
#2023-02-02|1086.74
#2023-02-03|1087.50
#2023-02-06|1073.38
#2023-02-07|1073.56
#2023-02-08|1077.66
#2023-02-09|1076.02
#2023-02-10|1070.44
#2023-02-13|1066.25
#2023-02-14|1073.61
#2023-02-15|1064.34
#2023-02-16|1068.67
#2023-02-17|1065.67
#2023-02-20|1066.62
#2023-02-21|1065.32
#2023-02-22|1056.69
#2023-02-23|1055.26
#2023-02-24|1040.65
#2023-02-27|1034.12
#2023-02-28|1033.28
#2023-03-01|1033.72
#2023-03-02|1036.22
#2023-03-03|1040.92
#2023-03-06|1049.90
#2023-03-07|1051.05
#2023-03-08|1044.30
#2023-03-09|1029.80
#2023-03-10|1019.53
#2023-03-13|1022.49
#2023-03-14|1009.22
#2023-03-15|1014.00
#2023-03-16|1010.16
#2023-03-17|1026.84
#2023-03-20|1015.89
#2023-03-21|1014.99
#2023-03-22|1023.97
#2023-03-23|1036.68
#2023-03-24|1030.63
#2023-03-27|1030.83
#2023-03-28|1031.96
#2023-03-29|1032.26
#2023-03-30|1029.26
#2023-03-31|1028.74
#2023-04-03|1030.06
#2023-04-04|1025.96
#2023-04-05|1026.97
#2023-04-06|1023.82
#2023-04-07|1029.19
#2023-04-10|1033.84
#2023-04-11|1036.57
#2023-04-12|1035.82
#2023-04-13|1035.89
#2023-04-14|1037.81
#2023-04-17|1036.63
#2023-04-18|1037.28
#2023-04-19|1026.14
#2023-04-20|1021.53
#2023-04-21|1030.46
#2023-04-24|1027.43
#2023-04-25|1016.79
#2023-04-26|1020.33
#2023-04-27|1021.53
#2023-04-28|1026.10
#2023-05-01|1026.10
#2023-05-02|1025.76
#2023-05-03|1025.34
#2023-05-04|1029.76
#2023-05-05|1026.84
#2023-05-08|1029.04
#2023-05-09|1031.75
#2023-05-10|1028.00
#2023-05-11|1025.96
#2023-05-12|1018.70
#2023-05-15|1016.79
#2023-05-16|1024.38
#2023-05-17|1022.33
#2023-05-18|1023.80
#2023-05-19|1025.28
#2023-05-22|1026.72
#2023-05-23|1024.95
#2023-05-24|1023.84
#2023-05-25|1009.91
#2023-05-26|1011.55
#2023-05-29|1012.06
#2023-05-30|1006.44
#2023-05-31| 995.94
#2023-06-01| 996.93
#2023-06-02|1007.70
#2023-06-05|1011.39
#2023-06-06|1011.37
#2023-06-07|1016.67
#2023-06-08|1013.88
#2023-06-09|1016.93
#2023-06-12|1018.22
#2023-06-13|1021.44
#2023-06-14|1018.47
#2023-06-15|1011.63
#2023-06-16|1014.28
#2023-06-19|1007.86
#2023-06-20|1004.38
#2023-06-21| 999.90
#2023-06-22| 994.13
#2023-06-23| 993.03
#2023-06-26| 988.43
#2023-06-27| 984.97
#2023-06-28| 976.97
#2023-06-29| 966.03
#2023-06-30| 966.65
#2023-07-03| 967.88
#2023-07-04| 962.71
#2023-07-05| 963.62
#2023-07-06| 951.47
#2023-07-07| 940.38
#2023-07-10| 942.40
#2023-07-11| 951.47
#2023-07-12| 954.63
#2023-07-13| 961.47
#2023-07-14| 976.96
#2023-07-17| 968.98
#2023-07-18| 967.83
#2023-07-19| 970.19
#2023-07-20| 968.55
#2023-07-21| 962.92
#2023-07-24| 959.18
#2023-07-25| 959.20
#2023-07-26| 970.17
#2023-07-27| 970.32
#2023-07-28| 966.47
#2023-07-31| 970.38
#2023-08-01| 975.14
#2023-08-02| 962.24
#2023-08-03| 954.51
#2023-08-04| 961.77
#2023-08-07| 961.60
#2023-08-08| 952.62
#2023-08-09| 960.67
#2023-08-10| 948.92
#2023-08-11| 944.56
#2023-08-14| 931.52
#2023-08-15| 921.45
#2023-08-16| 908.08
#2023-08-17| 899.87
#2023-08-18| 896.30
#2023-08-21| 894.61
#2023-08-22| 892.98
#2023-08-23| 889.91
#2023-08-24| 895.82
#2023-08-25| 894.18
#2023-08-28| 897.32
#2023-08-29| 909.87
#2023-08-30| 909.96
#2023-08-31| 901.16
#2023-09-01| 908.47
#2023-09-04| 912.61
#2023-09-05| 908.19
#2023-09-06| 902.12
#2023-09-07| 902.58
#2023-09-08| 902.63
#2023-09-11| 906.32
#2023-09-12| 903.91
#2023-09-13| 905.48
#2023-09-14| 914.55
#2023-09-15| 920.37
#2023-09-18| 907.92
#2023-09-19| 904.45
#2023-09-20| 899.57
#2023-09-21| 892.25
#2023-09-22| 898.38
#2023-09-25| 897.11
#2023-09-26| 885.60
#2023-09-27| 879.88
#2023-09-28| 868.63
#2023-09-29| 875.25
#2023-10-02| 872.74
#2023-10-03| 860.52
#2023-10-04| 852.23
#2023-10-05| 862.70
#2023-10-06| 868.37
#2023-10-09| 865.56
#2023-10-10| 872.40
#2023-10-11| 886.39
#2023-10-12| 895.05
#2023-10-13| 887.77
#2023-10-16| 888.06
#2023-10-17| 885.69
#2023-10-18| 893.49
#2023-10-19| 876.80
#2023-10-20| 865.54
#2023-10-23| 855.49
#2023-10-24| 859.34
#2023-10-25| 858.40
#2023-10-26| 843.77
#2023-10-27| 849.40
#2023-10-30| 846.56
#2023-10-31| 853.05
#2023-11-01| 847.05
#2023-11-02| 858.77
#2023-11-03| 872.25
#2023-11-06| 886.05
#2023-11-07| 880.25
#2023-11-08| 879.36
#2023-11-09| 878.81
#2023-11-10| 868.76
#2023-11-13| 866.27
#2023-11-14| 872.11
#2023-11-15| 898.63
#2023-11-16| 903.44
#2023-11-17| 903.96
#2023-11-20| 899.80
#2023-11-21| 917.46
#2023-11-22| 906.14
#2023-11-23| 906.13
#2023-11-24| 901.56
#2023-11-27| 897.77
#2023-11-28| 908.50
#2023-11-29| 912.24
#2023-11-30| 913.27
#2023-12-01| 911.58
#2023-12-04| 911.79
#2023-12-05| 910.12
#2023-12-06| 909.11
#2023-12-07| 904.61
#2023-12-08| 902.97
#2023-12-11| 900.73
#2023-12-12| 904.18
#2023-12-13| 895.38
#2023-12-14| 912.64
#2023-12-15| 918.86
#2023-12-18| 915.83
#2023-12-19| 908.51
#2023-12-20| 907.97
#2023-12-21| 904.95
#2023-12-22| 904.31
#2023-12-25| 904.44
#2023-12-26| 911.57
#2023-12-27| 917.92
#2023-12-28| 930.36
#2023-12-29| 926.18
#2024-01-01| 925.64
#2024-01-02| 924.74
#2024-01-03| 916.10
#2024-01-04| 916.29
#2024-01-05| 909.64
#2024-01-08| 907.85
#2024-01-09| 904.41
#2024-01-10| 897.64
#2024-01-11| 895.79
#2024-01-12| 896.37
#2024-01-15| 893.60
#2024-01-16| 875.86
#2024-01-17| 852.78
#2024-01-18| 846.27
#2024-01-19| 847.24
#2024-01-22| 842.65
#2024-01-23| 833.17
#2024-01-24| 847.22
#2024-01-25| 844.85
#2024-01-26| 850.20
#2024-01-29| 854.35
#2024-01-30| 845.27
#2024-01-31| 836.10
#2024-02-01| 842.41
#2024-02-02| 848.77
#2024-02-05| 830.77
#2024-02-06| 838.04
#2024-02-07| 845.50
#2024-02-08| 839.81
#2024-02-09| 840.88
#2024-02-12| 841.55
#2024-02-13| 846.67
#2024-02-14| 845.23
#2024-02-15| 846.22
#2024-02-16| 855.33
#2024-02-19| 859.59
#2024-02-20| 861.64
#2024-02-21| 861.75
#2024-02-22| 859.26
#2024-02-23| 852.30
#2024-02-26| 854.64
#2024-02-27| 848.03
#2024-02-28| 842.43
#2024-02-29| 854.55
#2024-03-01| 848.67
#2024-03-04| 845.04
#2024-03-05| 833.63
#2024-03-06| 842.38
#2024-03-07| 846.04
#2024-03-08| 844.40
#2024-03-11| 851.69
#2024-03-12| 851.83
#2024-03-13| 838.57
#2024-03-14| 850.85
#2024-03-15| 845.51
#2024-03-18| 845.64
#2024-03-19| 837.80
#2024-03-20| 824.53
#2024-03-21| 839.82
#2024-03-22| 838.33
#2024-03-25| 841.94
#2024-03-26| 851.25
#2024-03-27| 843.00
#2024-03-28| 839.06
#2024-03-29| 843.47
#2024-04-01| 859.14
#2024-04-02| 858.32
#2024-04-03| 854.37
#2024-04-04| 855.04
#2024-04-05| 857.88
#2024-04-08| 862.16
#2024-04-09| 866.93
#2024-04-10| 869.20
#2024-04-11| 859.66
#2024-04-12| 856.31
#2024-04-15| 845.13
#2024-04-16| 830.17
#2024-04-17| 825.11
#2024-04-18| 825.44
#2024-04-19| 812.85
#2024-04-22| 830.33
#2024-04-23| 829.61
#2024-04-24| 833.70
#2024-04-25| 824.34
#2024-04-26| 828.39
#2024-04-29| 846.99
#2024-04-30| 845.81
#2024-05-01| 845.81
#2024-05-02| 843.29
#2024-05-03| 839.69
#2024-05-06| 842.60
#2024-05-07| 836.86
#2024-05-08| 828.89
#2024-05-09| 824.52
#2024-05-10| 839.17
#2024-05-13| 845.81
#2024-05-14| 845.75
#2024-05-15| 850.84
#2024-05-16| 869.28
#2024-05-17| 867.38
#2024-05-20| 867.03
#2024-05-21| 858.71
#2024-05-22| 852.06
#2024-05-23| 841.56
#2024-05-24| 838.06
#2024-05-27| 845.80
#2024-05-28| 848.42
#2024-05-29| 830.37
#2024-05-30| 823.82
#2024-05-31| 817.95
#2024-06-03| 818.41
#2024-06-04| 813.76
#2024-06-05| 817.76
#2024-06-06| 810.74
#2024-06-07| 815.68
#2024-06-10| 819.83
#2024-06-11| 816.37
#2024-06-12| 805.96
#2024-06-13| 806.41
#2024-06-14| 807.20
#2024-06-17| 803.62
#2024-06-18| 803.66
#2024-06-19| 800.92
#2024-06-20| 810.03
#2024-06-21| 816.08
#2024-06-24| 808.36
#2024-06-25| 810.26
#2024-06-26| 805.38
#2024-06-27| 797.91
#2024-06-28| 804.20
#2024-07-01| 803.32
#2024-07-02| 791.63
#2024-07-03| 797.53
#2024-07-04| 805.33
#2024-07-05| 802.12
#2024-07-08| 798.44
#2024-07-09| 794.19
#2024-07-10| 790.78
#2024-07-11| 795.80
#2024-07-12| 802.91
#2024-07-15| 799.00
#2024-07-16| 793.96
#2024-07-17| 802.35
#2024-07-18| 810.66
#2024-07-19| 796.47
#2024-07-22| 793.79
#2024-07-23| 794.12
#2024-07-24| 788.52
#2024-07-25| 786.68
#2024-07-26| 789.85
#2024-07-29| 791.53
#2024-07-30| 792.44
#2024-07-31| 800.97
#2024-08-01| 797.82
#2024-08-02| 784.60
#2024-08-05| 752.40
#2024-08-06| 760.09
#2024-08-07| 772.20
#2024-08-08| 766.50
#2024-08-09| 769.30
#2024-08-12| 763.85
#2024-08-13| 754.85
#2024-08-14| 764.86
#2024-08-15| 758.89
#2024-08-16| 766.80
#2024-08-19| 773.97
#2024-08-20| 770.28
#2024-08-21| 771.12
#2024-08-22| 781.72
#2024-08-23| 775.26
#2024-08-26| 787.11
#2024-08-27| 783.02
#2024-08-28| 785.41
#2024-08-29| 781.04
#2024-08-30| 783.59
#2024-09-02| 778.74
#2024-09-03| 775.16
#2024-09-04| 758.01
#2024-09-05| 758.88
#2024-09-06| 766.01
#2024-09-09| 757.06
#2024-09-10| 750.97
#2024-09-11| 760.39
#2024-09-12| 765.99
#2024-09-13| 779.84
#2024-09-16| 791.52
#2024-09-17| 790.02
#2024-09-18| 783.31
#2024-09-19| 796.62
#2024-09-20| 793.29
#2024-09-23| 791.67
#2024-09-24| 803.07
#2024-09-25| 807.90
#2024-09-26| 808.49
#2024-09-27| 835.52
#2024-09-30| 829.56
#2024-10-01| 827.36
#2024-10-02| 824.28
#2024-10-03| 814.47
#2024-10-04| 804.45
#2024-10-07| 791.92
#2024-10-08| 786.67
#2024-10-09| 778.30
#2024-10-10| 776.09
#2024-10-11| 769.50
#2024-10-14| 767.01
#2024-10-15| 765.26
#2024-10-16| 763.65
#2024-10-17| 766.42
#2024-10-18| 770.20
#2024-10-21| 756.62
#2024-10-22| 748.64
#2024-10-23| 742.80
#2024-10-24| 745.63
#2024-10-25| 747.45
#2024-10-28| 757.62
#2024-10-29| 748.75
#2024-10-30| 752.87
#2024-10-31| 755.35
#2024-11-01| 757.25
#2024-11-04| 755.34
#2024-11-05| 756.69
#2024-11-06| 755.05
#2024-11-07| 762.18
#2024-11-08| 756.23
#2024-11-11| 738.72
#2024-11-12| 723.76
#2024-11-13| 712.07
#2024-11-14| 706.75
#2024-11-15| 710.43
#2024-11-18| 721.82
#2024-11-19| 722.74
#2024-11-20| 715.82
#2024-11-21| 706.71
#2024-11-22| 708.00
#2024-11-25| 718.90
#2024-11-26| 718.64
#2024-11-27| 712.15
#2024-11-28| 712.37
#2024-11-29| 708.22
#2024-12-02| 713.25
#2024-12-03| 722.79
#2024-12-04| 724.79
#2024-12-05| 718.57
#2024-12-06| 718.31
#2024-12-09| 712.11
#2024-12-10| 714.45
#2024-12-11| 706.69
#2024-12-12| 696.38
#2024-12-13| 690.24
#2024-12-16| 685.89
#2024-12-17| 671.97
#2024-12-18| 673.26
#2024-12-19| 657.26
#2024-12-20| 642.59
#2024-12-23| 645.43
#2024-12-24| 649.71
#2024-12-25| 647.43
#2024-12-26| 640.80
#2024-12-27| 641.41
#2024-12-30| 634.36
#2024-12-31| 632.15
#2025-01-01| 629.11
#2025-01-02| 636.01
#2025-01-03| 635.23
#2025-01-06| 640.12
#2025-01-07| 641.06
#2025-01-08| 630.73
#2025-01-09| 624.55
#2025-01-10| 619.14
#2025-01-13| 609.21
#2025-01-14| 620.53
#2025-01-15| 627.21
#2025-01-16| 627.68
#2025-01-17| 636.82
#2025-01-20| 630.78
#2025-01-21| 623.55
#2025-01-22| 627.55
#2025-01-23| 638.33
#2025-01-24| 640.29
#2025-01-27| 639.35
#2025-01-28| 636.77
#2025-01-29| 640.25
#2025-01-30| 642.60
#2025-01-31| 644.71
#2025-02-03| 643.47
#2025-02-04| 636.44
#2025-02-05| 635.87
#2025-02-06| 635.46
#2025-02-07| 626.68
#2025-02-10| 624.26
#2025-02-11| 622.36
#2025-02-12| 627.72
#2025-02-13| 637.97
#2025-02-14| 639.76
#2025-02-17| 646.56
#2025-02-18| 638.82
#2025-02-19| 645.77
#2025-02-20| 647.98
#2025-02-21| 647.71
#2025-02-24| 648.50
#2025-02-25| 641.91
#2025-02-26| 637.35
#2025-02-27| 628.35
#2025-02-28| 621.56
#2025-03-03| 614.05
#2025-03-04| 610.18
#2025-03-05| 635.12
#2025-03-06| 631.27
#2025-03-07| 634.46
#2025-03-10| 629.56
#2025-03-11| 630.59
#2025-03-12| 630.21
#2025-03-13| 617.79
#2025-03-14| 630.19
#2025-03-17| 639.80
#2025-03-18| 636.07
#2025-03-19| 636.87
#2025-03-20| 642.12
#2025-03-21| 640.85
#2025-03-24| 640.78
#2025-03-25| 633.82
#2025-03-26| 632.93
#2025-03-27| 636.61
#2025-03-28| 629.81
#2025-03-31| 624.29
#2025-04-01| 627.89
#2025-04-02| 635.90
#2025-04-03| 633.54
#2025-04-04| 625.44
#2025-04-07| 595.82
#2025-04-08| 597.51
#2025-04-09| 584.48
#2025-04-10| 600.16
#2025-04-11| 623.40
#2025-04-14| 628.79
#2025-04-15| 642.94
#2025-04-16| 643.47
#2025-04-17| 647.03
#2025-04-18| 646.35
#2025-04-21| 649.06
#2025-04-22| 649.52
#2025-04-23| 653.02
#2025-04-24| 651.89
#2025-04-25| 642.94
#2025-04-28| 650.72
#2025-04-29| 651.97
#2025-04-30| 654.32
#2025-05-01| 654.32
#2025-05-02| 660.79
#2025-05-05| 673.03
#2025-05-06| 667.73
#2025-05-07| 673.59
#2025-05-08| 653.88
#2025-05-09| 662.99
#2025-05-12| 673.34
#2025-05-13| 666.46
#2025-05-14| 667.97
#2025-05-15| 668.26
#2025-05-16| 672.23
#2025-05-19| 673.01
#2025-05-20| 664.69
#2025-05-21| 669.12
#2025-05-22| 664.48
#2025-05-23| 671.52
#2025-05-26| 673.14
#2025-05-27| 672.51
#2025-05-28| 670.24
#2025-05-29| 666.42
#2025-05-30| 662.88
#2025-06-02| 659.80
#2025-06-03| 663.46
#2025-06-04| 670.33
#2025-06-05| 679.79
#2025-06-06| 679.35
#2025-06-09| 681.93
#2025-06-10| 683.18
#2025-06-11| 685.27
#2025-06-12| 681.82
#2025-06-13| 677.83
#2025-06-16| 683.48
#2025-06-17| 676.73
#2025-06-18| 669.89
#2025-06-19| 657.57
#2025-06-20| 657.73
#2025-06-23| 655.45
#2025-06-24| 667.90
#2025-06-25| 672.17
#2025-06-26| 679.22
#2025-06-27| 687.50
#2025-06-30| 689.58
#2025-07-01| 689.75
#2025-07-02| 688.25
#2025-07-03| 699.93
#2025-07-04| 692.71
#2025-07-07| 684.62
#2025-07-08| 678.32
#2025-07-09| 676.24
#2025-07-10| 670.54
#2025-07-11| 670.49
#2025-07-14| 674.19
#2025-07-15| 674.89
#2025-07-16| 674.38
#2025-07-17| 684.31
#2025-07-18| 685.45
#2025-07-21| 690.29
#2025-07-22| 682.33
#2025-07-23| 690.31
#2025-07-24| 691.81
#2025-07-25| 690.47
#2025-07-28| 696.27
#2025-07-29| 697.65
#2025-07-30| 709.25
#2025-07-31| 703.61
#2025-08-01| 689.50
#2025-08-04| 687.18
#2025-08-05| 685.71
#2025-08-06| 686.22
#2025-08-07| 668.86
#2025-08-08| 668.83
#2025-08-11| 668.56
#2025-08-12| 669.88
#2025-08-13| 668.66
#2025-08-14| 667.66
#2025-08-15| 668.02
#2025-08-18| 676.20
#2025-08-19| 668.14
#2025-08-20| 665.20
#2025-08-21| 673.72
#2025-08-22| 667.96
#2025-08-25| 678.80
#2025-08-26| 673.31
#2025-08-27| 674.98
#2025-08-28| 665.35
#2025-08-29| 671.36
#2025-09-01| 671.20
#2025-09-02| 664.16
#2025-09-03| 667.16
#2025-09-04| 663.59
#2025-09-05| 658.93
#2025-09-08| 654.73
#2025-09-09| 658.91
#2025-09-10| 663.46
#2025-09-11| 657.59
#2025-09-12| 658.62
#2025-09-15| 659.07
#2025-09-16| 660.33
#2025-09-17| 667.79
#2025-09-18| 668.76
#2025-09-19| 673.04
#2025-09-22| 675.30
#2025-09-23| 668.49
#2025-09-24| 674.42
#2025-09-25| 671.82
#2025-09-26| 661.59
#2025-09-29| 662.77
#2025-09-30| 663.71
#2025-10-01| 667.96
#2025-10-02| 666.62
#2025-10-03| 667.11
#2025-10-06| 671.12
#2025-10-07| 679.57
#2025-10-08| 681.01
#2025-10-09| 686.29
#2025-10-10| 690.65
#2025-10-13| 686.21
#2025-10-14| 670.66
#2025-10-15| 677.23
#2025-10-16| 686.63
#2025-10-17| 680.67
#2025-10-20| 683.48
#2025-10-21| 682.98
#2025-10-22| 685.10
#2025-10-23| 683.79
#2025-10-24| 681.72
#2025-10-27| 673.05
#2025-10-28| 673.96
#2025-10-29| 679.87
#2025-10-30| 672.84
#2025-10-31| 665.21
#2025-11-03| 671.92
#2025-11-04| 665.73
#2025-11-05| 663.34
#2025-11-06| 664.50
#2025-11-07| 667.65
#2025-11-10| 671.14
#2025-11-11| 677.50
#2025-11-12| 693.79
#2025-11-13| 704.69
#2025-11-14| 702.84
#2025-11-17| 706.37
#2025-11-18| 699.11
#2025-11-19| 685.98
#2025-11-20| 694.14
#2025-11-21| 675.91
#2025-11-24| 679.88
#2025-11-25| 673.38
#2025-11-26| 675.42
#2025-11-27| 689.94
#2025-11-28| 695.74
#2025-12-01| 696.32
#2025-12-02| 702.61
#2025-12-03| 708.77
#2025-12-04| 700.86
#2025-12-05| 701.06
#2025-12-08| 691.47
#2025-12-09| 692.52
#2025-12-10| 694.61
#2025-12-11| 688.66
#2025-12-12| 697.55
#2025-12-15| 697.76
#2025-12-16| 686.41
#2025-12-17| 681.25
#2025-12-18| 679.43
#2025-12-19| 696.88
#2025-12-22| 700.43
#2025-12-23| 696.52
#2025-12-24| 689.96
#2025-12-25| 689.49
#2025-12-26| 687.83
#2025-12-29| 691.26
#2025-12-30| 690.37
#2025-12-31| 696.98
#2026-01-01| 695.74
#2026-01-02| 686.14
#2026-01-05| 683.66
#2026-01-06| 688.81
#2026-01-07| 706.91
#2026-01-08| 706.09
#2026-01-09| 689.86
#2026-01-12| 694.91
#2026-01-13| 687.12
#2026-01-14| 691.95
#2026-01-15| 710.29
#2026-01-16| 715.80
#2026-01-19| 727.06
#2026-01-20| 707.68
#2026-01-21| 691.01
#2026-01-22| 705.39
#2026-01-23| 697.86
#2026-01-26| 714.00
#2026-01-27| 715.17
#2026-01-28| 723.18
#2026-01-29| 709.73
#2026-01-30| 702.07
#2026-02-02| 674.85
#2026-02-03| 700.04
#2026-02-04| 719.51
#2026-02-05| 710.24
#2026-02-06| 703.97
#2026-02-09| 726.80
#2026-02-10| 712.43
#2026-02-11| 733.82
#2026-02-12| 731.10
#2026-02-13| 722.71
#2026-02-16| 723.08
#2026-02-17| 725.29
#2026-02-18| 724.92
#2026-02-19| 722.90
#2026-02-20| 718.66
#2026-02-23| 728.39
#2026-02-24| 738.79
#2026-02-25| 757.86
#2026-02-26| 756.15
#2026-02-27| 751.52
#2026-03-02| 724.90
#2026-03-03| 710.76
#2026-03-04| 677.70
#2026-03-05| 691.42
#2026-03-06| 694.39
#2026-03-09| 660.47
#2026-03-10| 680.23
#2026-03-11| 683.04
#2026-03-12| 671.15
#2026-03-13| 668.62
#2026-03-16| 680.87
#2026-03-17| 682.23
#2026-03-18| 692.56
#2026-03-19| 678.93
#2026-03-20| 662.84
#2026-03-23| 638.61
#2026-03-24| 642.16
#2026-03-25| 659.09
#2026-03-26| 659.17
#2026-03-27| 642.02
#2026-03-30| 657.58
#2026-03-31| 638.01
#2026-04-01| 660.64
#2026-04-02| 653.09