Table Data - NASDAQ Emerging Markets: Asia Chemicals Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Chemicals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5520LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 128.43 |
| 2001-04-02 | 126.01 |
| 2001-04-03 | 122.08 |
| 2001-04-04 | 119.48 |
| 2001-04-05 | 119.71 |
| 2001-04-06 | 121.88 |
| 2001-04-09 | 117.75 |
| 2001-04-10 | 116.62 |
| 2001-04-11 | 116.88 |
| 2001-04-12 | 115.40 |
| 2001-04-13 | . |
| 2001-04-16 | 115.64 |
| 2001-04-17 | 117.16 |
| 2001-04-18 | 119.18 |
| 2001-04-19 | 123.02 |
| 2001-04-20 | 120.86 |
| 2001-04-23 | 119.88 |
| 2001-04-24 | 120.20 |
| 2001-04-25 | 121.35 |
| 2001-04-26 | 122.09 |
| 2001-04-27 | 119.34 |
| 2001-04-30 | 119.65 |
| 2001-05-01 | 119.70 |
| 2001-05-02 | 118.52 |
| 2001-05-03 | 118.41 |
| 2001-05-04 | 115.96 |
| 2001-05-07 | 116.33 |
| 2001-05-08 | 115.42 |
| 2001-05-09 | 116.68 |
| 2001-05-10 | 115.28 |
| 2001-05-11 | 117.30 |
| 2001-05-14 | 116.16 |
| 2001-05-15 | 117.53 |
| 2001-05-16 | 116.06 |
| 2001-05-17 | 118.38 |
| 2001-05-18 | 118.24 |
| 2001-05-21 | 119.03 |
| 2001-05-22 | 120.78 |
| 2001-05-23 | 125.48 |
| 2001-05-24 | 126.35 |
| 2001-05-25 | 125.95 |
| 2001-05-28 | . |
| 2001-05-29 | 126.88 |
| 2001-05-30 | 125.84 |
| 2001-05-31 | 126.54 |
| 2001-06-01 | 124.15 |
| 2001-06-04 | 122.45 |
| 2001-06-05 | 123.11 |
| 2001-06-06 | 123.05 |
| 2001-06-07 | 123.11 |
| 2001-06-08 | 124.23 |
| 2001-06-11 | 124.65 |
| 2001-06-12 | 124.55 |
| 2001-06-13 | 122.44 |
| 2001-06-14 | 119.91 |
| 2001-06-15 | 119.75 |
| 2001-06-18 | 118.08 |
| 2001-06-19 | 118.67 |
| 2001-06-20 | 117.71 |
| 2001-06-21 | 119.17 |
| 2001-06-22 | 119.81 |
| 2001-06-25 | 119.31 |
| 2001-06-26 | 118.09 |
| 2001-06-27 | 119.15 |
| 2001-06-28 | 117.02 |
| 2001-06-29 | 118.94 |
| 2001-07-02 | 118.40 |
| 2001-07-03 | 119.04 |
| 2001-07-04 | . |
| 2001-07-05 | 117.31 |
| 2001-07-06 | 113.42 |
| 2001-07-09 | 112.64 |
| 2001-07-10 | 112.99 |
| 2001-07-11 | 110.57 |
| 2001-07-12 | 110.66 |
| 2001-07-13 | 107.15 |
| 2001-07-16 | 102.70 |
| 2001-07-17 | 100.53 |
| 2001-07-18 | 96.50 |
| 2001-07-19 | 95.82 |
| 2001-07-20 | 96.15 |
| 2001-07-23 | 95.53 |
| 2001-07-24 | 92.40 |
| 2001-07-25 | 91.42 |
| 2001-07-26 | 92.73 |
| 2001-07-27 | 93.78 |
| 2001-07-30 | 93.93 |
| 2001-07-31 | 93.84 |
| 2001-08-01 | 93.04 |
| 2001-08-02 | 94.97 |
| 2001-08-03 | 95.52 |
| 2001-08-06 | 94.84 |
| 2001-08-07 | 93.97 |
| 2001-08-08 | 97.46 |
| 2001-08-09 | 99.05 |
| 2001-08-10 | 99.80 |
| 2001-08-13 | 101.67 |
| 2001-08-14 | 102.31 |
| 2001-08-15 | 102.40 |
| 2001-08-16 | 106.30 |
| 2001-08-17 | 102.61 |
| 2001-08-20 | 102.21 |
| 2001-08-21 | 102.03 |
| 2001-08-22 | 103.17 |
| 2001-08-23 | 101.80 |
| 2001-08-24 | 99.46 |
| 2001-08-27 | 99.93 |
| 2001-08-28 | 99.22 |
| 2001-08-29 | 103.16 |
| 2001-08-30 | 105.84 |
| 2001-08-31 | 102.93 |
| 2001-09-03 | . |
| 2001-09-04 | 101.33 |
| 2001-09-05 | 99.37 |
| 2001-09-06 | 98.28 |
| 2001-09-07 | 98.27 |
| 2001-09-10 | 97.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 84.44 |
| 2001-09-18 | 83.88 |
| 2001-09-19 | 84.48 |
| 2001-09-20 | 82.98 |
| 2001-09-21 | 79.12 |
| 2001-09-24 | 79.43 |
| 2001-09-25 | 75.57 |
| 2001-09-26 | 79.26 |
| 2001-09-27 | 79.43 |
| 2001-09-28 | 83.52 |
| 2001-10-01 | 82.92 |
| 2001-10-02 | 80.82 |
| 2001-10-03 | 80.14 |
| 2001-10-04 | 80.44 |
| 2001-10-05 | 82.30 |
| 2001-10-08 | 81.58 |
| 2001-10-09 | 82.92 |
| 2001-10-10 | 83.52 |
| 2001-10-11 | 86.44 |
| 2001-10-12 | 84.85 |
| 2001-10-15 | 83.44 |
| 2001-10-16 | 84.14 |
| 2001-10-17 | 85.70 |
| 2001-10-18 | 83.82 |
| 2001-10-19 | 84.84 |
| 2001-10-22 | 86.00 |
| 2001-10-23 | 86.19 |
| 2001-10-24 | 85.92 |
| 2001-10-25 | 85.66 |
| 2001-10-26 | 86.09 |
| 2001-10-29 | 84.35 |
| 2001-10-30 | 81.87 |
| 2001-10-31 | 81.62 |
| 2001-11-01 | 81.65 |
| 2001-11-02 | 81.55 |
| 2001-11-05 | 81.67 |
| 2001-11-06 | 83.05 |
| 2001-11-07 | 82.53 |
| 2001-11-08 | 82.87 |
| 2001-11-09 | 84.19 |
| 2001-11-12 | 87.86 |
| 2001-11-13 | 87.10 |
| 2001-11-14 | 88.07 |
| 2001-11-15 | 89.76 |
| 2001-11-16 | 90.35 |
| 2001-11-19 | 95.23 |
| 2001-11-20 | 94.57 |
| 2001-11-21 | 96.68 |
| 2001-11-22 | . |
| 2001-11-23 | 95.70 |
| 2001-11-26 | 96.79 |
| 2001-11-27 | 93.72 |
| 2001-11-28 | 89.81 |
| 2001-11-29 | 89.83 |
| 2001-11-30 | 88.97 |
| 2001-12-03 | 90.57 |
| 2001-12-04 | 92.73 |
| 2001-12-05 | 95.57 |
| 2001-12-06 | 99.17 |
| 2001-12-07 | 100.76 |
| 2001-12-10 | 104.37 |
| 2001-12-11 | 100.49 |
| 2001-12-12 | 104.53 |
| 2001-12-13 | 104.55 |
| 2001-12-14 | 104.14 |
| 2001-12-17 | 102.93 |
| 2001-12-18 | 98.41 |
| 2001-12-19 | 94.99 |
| 2001-12-20 | 98.16 |
| 2001-12-21 | 96.21 |
| 2001-12-24 | 95.91 |
| 2001-12-25 | . |
| 2001-12-26 | 98.45 |
| 2001-12-27 | 97.23 |
| 2001-12-28 | 97.28 |
| 2001-12-31 | 98.99 |
| 2002-01-01 | . |
| 2002-01-02 | 102.95 |
| 2002-01-03 | 101.48 |
| 2002-01-04 | 104.29 |
| 2002-01-07 | 107.59 |
| 2002-01-08 | 107.70 |
| 2002-01-09 | 109.75 |
| 2002-01-10 | 109.02 |
| 2002-01-11 | 108.07 |
| 2002-01-14 | 105.86 |
| 2002-01-15 | 104.86 |
| 2002-01-16 | 103.79 |
| 2002-01-17 | 102.35 |
| 2002-01-18 | 101.92 |
| 2002-01-21 | . |
| 2002-01-22 | 105.87 |
| 2002-01-23 | 106.82 |
| 2002-01-24 | 107.34 |
| 2002-01-25 | 111.64 |
| 2002-01-28 | 117.42 |
| 2002-01-29 | 115.12 |
| 2002-01-30 | 119.27 |
| 2002-01-31 | 123.08 |
| 2002-02-01 | 121.42 |
| 2002-02-04 | 124.93 |
| 2002-02-05 | 122.32 |
| 2002-02-06 | 122.28 |
| 2002-02-07 | 122.72 |
| 2002-02-08 | 123.03 |
| 2002-02-11 | 122.62 |
| 2002-02-12 | 122.87 |
| 2002-02-13 | 122.91 |
| 2002-02-14 | 123.55 |
| 2002-02-15 | 124.31 |
| 2002-02-18 | . |
| 2002-02-19 | 121.25 |
| 2002-02-20 | 119.42 |
| 2002-02-21 | 119.26 |
| 2002-02-22 | 119.21 |
| 2002-02-25 | 120.06 |
| 2002-02-26 | 122.69 |
| 2002-02-27 | 125.78 |
| 2002-02-28 | 124.35 |
| 2002-03-01 | 129.91 |
| 2002-03-04 | 129.87 |
| 2002-03-05 | 129.86 |
| 2002-03-06 | 134.17 |
| 2002-03-07 | 133.61 |
| 2002-03-08 | 132.14 |
| 2002-03-11 | 132.96 |
| 2002-03-12 | 132.31 |
| 2002-03-13 | 132.92 |
| 2002-03-14 | 131.81 |
| 2002-03-15 | 130.36 |
| 2002-03-18 | 130.38 |
| 2002-03-19 | 127.92 |
| 2002-03-20 | 129.89 |
| 2002-03-21 | 131.45 |
| 2002-03-22 | 132.46 |
| 2002-03-25 | 132.24 |
| 2002-03-26 | 133.51 |
| 2002-03-27 | 133.00 |
| 2002-03-28 | 133.32 |
| 2002-03-29 | . |
| 2002-04-01 | 131.41 |
| 2002-04-02 | 133.03 |
| 2002-04-03 | 137.18 |
| 2002-04-04 | 135.13 |
| 2002-04-05 | 135.35 |
| 2002-04-08 | 133.68 |
| 2002-04-09 | 131.31 |
| 2002-04-10 | 128.31 |
| 2002-04-11 | 128.87 |
| 2002-04-12 | 131.03 |
| 2002-04-15 | 131.05 |
| 2002-04-16 | 130.93 |
| 2002-04-17 | 133.83 |
| 2002-04-18 | 134.31 |
| 2002-04-19 | 133.75 |
| 2002-04-22 | 131.45 |
| 2002-04-23 | 131.40 |
| 2002-04-24 | 129.56 |
| 2002-04-25 | 127.55 |
| 2002-04-26 | 128.62 |
| 2002-04-29 | 125.84 |
| 2002-04-30 | 123.60 |
| 2002-05-01 | 123.60 |
| 2002-05-02 | 121.12 |
| 2002-05-03 | 120.93 |
| 2002-05-06 | 117.12 |
| 2002-05-07 | 117.76 |
| 2002-05-08 | 119.72 |
| 2002-05-09 | 120.87 |
| 2002-05-10 | 119.80 |
| 2002-05-13 | 119.32 |
| 2002-05-14 | 118.94 |
| 2002-05-15 | 123.38 |
| 2002-05-16 | 123.52 |
| 2002-05-17 | 123.71 |
| 2002-05-20 | 120.79 |
| 2002-05-21 | 119.42 |
| 2002-05-22 | 122.88 |
| 2002-05-23 | 123.65 |
| 2002-05-24 | 126.00 |
| 2002-05-27 | . |
| 2002-05-28 | 123.74 |
| 2002-05-29 | 123.57 |
| 2002-05-30 | 126.93 |
| 2002-05-31 | 124.71 |
| 2002-06-03 | 124.95 |
| 2002-06-04 | 124.93 |
| 2002-06-05 | 126.87 |
| 2002-06-06 | 127.85 |
| 2002-06-07 | 126.63 |
| 2002-06-10 | 129.57 |
| 2002-06-11 | 129.19 |
| 2002-06-12 | 130.35 |
| 2002-06-13 | 130.77 |
| 2002-06-14 | 129.84 |
| 2002-06-17 | 130.76 |
| 2002-06-18 | 129.94 |
| 2002-06-19 | 127.29 |
| 2002-06-20 | 128.81 |
| 2002-06-21 | 129.05 |
| 2002-06-24 | 130.29 |
| 2002-06-25 | 128.26 |
| 2002-06-26 | 125.53 |
| 2002-06-27 | 122.45 |
| 2002-06-28 | 124.43 |
| 2002-07-01 | 121.33 |
| 2002-07-02 | 123.23 |
| 2002-07-03 | 126.73 |
| 2002-07-04 | . |
| 2002-07-05 | 130.97 |
| 2002-07-08 | 132.46 |
| 2002-07-09 | 133.51 |
| 2002-07-10 | 134.17 |
| 2002-07-11 | 134.82 |
| 2002-07-12 | 140.95 |
| 2002-07-15 | 140.00 |
| 2002-07-16 | 137.26 |
| 2002-07-17 | 136.86 |
| 2002-07-18 | 138.77 |
| 2002-07-19 | 135.57 |
| 2002-07-22 | 133.96 |
| 2002-07-23 | 137.07 |
| 2002-07-24 | 135.91 |
| 2002-07-25 | 137.40 |
| 2002-07-26 | 132.33 |
| 2002-07-29 | 131.40 |
| 2002-07-30 | 133.65 |
| 2002-07-31 | 132.29 |
| 2002-08-01 | 132.67 |
| 2002-08-02 | 131.68 |
| 2002-08-05 | 124.19 |
| 2002-08-06 | 119.99 |
| 2002-08-07 | 122.69 |
| 2002-08-08 | 120.88 |
| 2002-08-09 | 124.12 |
| 2002-08-12 | 123.86 |
| 2002-08-13 | 124.17 |
| 2002-08-14 | 124.84 |
| 2002-08-15 | 124.78 |
| 2002-08-16 | 123.60 |
| 2002-08-19 | 122.41 |
| 2002-08-20 | 124.30 |
| 2002-08-21 | 124.90 |
| 2002-08-22 | 126.52 |
| 2002-08-23 | 127.68 |
| 2002-08-26 | 128.21 |
| 2002-08-27 | 126.31 |
| 2002-08-28 | 125.54 |
| 2002-08-29 | 126.06 |
| 2002-08-30 | 126.07 |
| 2002-09-02 | . |
| 2002-09-03 | 124.73 |
| 2002-09-04 | 125.01 |
| 2002-09-05 | 123.38 |
| 2002-09-06 | 123.06 |
| 2002-09-09 | 124.86 |
| 2002-09-10 | 126.25 |
| 2002-09-11 | 124.89 |
| 2002-09-12 | 123.52 |
| 2002-09-13 | 122.22 |
| 2002-09-16 | 117.78 |
| 2002-09-17 | 122.22 |
| 2002-09-18 | 118.74 |
| 2002-09-19 | 118.51 |
| 2002-09-20 | 115.48 |
| 2002-09-23 | 109.51 |
| 2002-09-24 | 103.59 |
| 2002-09-25 | 102.36 |
| 2002-09-26 | 103.86 |
| 2002-09-27 | 105.27 |
| 2002-09-30 | 105.44 |
| 2002-10-01 | 105.31 |
| 2002-10-02 | 105.68 |
| 2002-10-03 | 104.09 |
| 2002-10-04 | 103.76 |
| 2002-10-07 | 101.24 |
| 2002-10-08 | 101.88 |
| 2002-10-09 | 101.33 |
| 2002-10-10 | 100.42 |
| 2002-10-11 | 99.42 |
| 2002-10-14 | 102.87 |
| 2002-10-15 | 107.42 |
| 2002-10-16 | 107.37 |
| 2002-10-17 | 109.63 |
| 2002-10-18 | 113.08 |
| 2002-10-21 | 111.52 |
| 2002-10-22 | 110.90 |
| 2002-10-23 | 115.41 |
| 2002-10-24 | 113.19 |
| 2002-10-25 | 112.98 |
| 2002-10-28 | 114.06 |
| 2002-10-29 | 114.56 |
| 2002-10-30 | 114.32 |
| 2002-10-31 | 118.26 |
| 2002-11-01 | 113.83 |
| 2002-11-04 | 116.99 |
| 2002-11-05 | 115.92 |
| 2002-11-06 | 118.58 |
| 2002-11-07 | 119.84 |
| 2002-11-08 | 121.67 |
| 2002-11-11 | 120.14 |
| 2002-11-12 | 123.98 |
| 2002-11-13 | 124.95 |
| 2002-11-14 | 125.49 |
| 2002-11-15 | 130.47 |
| 2002-11-18 | 129.34 |
| 2002-11-19 | 129.48 |
| 2002-11-20 | 128.70 |
| 2002-11-21 | 126.19 |
| 2002-11-22 | 129.60 |
| 2002-11-25 | 129.35 |
| 2002-11-26 | 131.46 |
| 2002-11-27 | 131.24 |
| 2002-11-28 | . |
| 2002-11-29 | 128.96 |
| 2002-12-02 | 130.74 |
| 2002-12-03 | 132.60 |
| 2002-12-04 | 132.56 |
| 2002-12-05 | 133.96 |
| 2002-12-06 | 134.66 |
| 2002-12-09 | 138.02 |
| 2002-12-10 | 135.37 |
| 2002-12-11 | 132.35 |
| 2002-12-12 | 133.82 |
| 2002-12-13 | 131.62 |
| 2002-12-16 | 132.16 |
| 2002-12-17 | 131.41 |
| 2002-12-18 | 130.86 |
| 2002-12-19 | 133.80 |
| 2002-12-20 | 134.08 |
| 2002-12-23 | 136.39 |
| 2002-12-24 | 134.93 |
| 2002-12-25 | . |
| 2002-12-26 | 133.67 |
| 2002-12-27 | 134.73 |
| 2002-12-30 | 133.59 |
| 2002-12-31 | 132.29 |
| 2003-01-01 | . |
| 2003-01-02 | 133.17 |
| 2003-01-03 | 136.71 |
| 2003-01-06 | 139.64 |
| 2003-01-07 | 139.77 |
| 2003-01-08 | 146.03 |
| 2003-01-09 | 147.25 |
| 2003-01-10 | 149.23 |
| 2003-01-13 | 149.18 |
| 2003-01-14 | 148.23 |
| 2003-01-15 | 148.01 |
| 2003-01-16 | 144.47 |
| 2003-01-17 | 145.13 |
| 2003-01-20 | . |
| 2003-01-21 | 145.24 |
| 2003-01-22 | 148.37 |
| 2003-01-23 | 148.78 |
| 2003-01-24 | 145.98 |
| 2003-01-27 | 140.67 |
| 2003-01-28 | 140.58 |
| 2003-01-29 | 140.21 |
| 2003-01-30 | 140.35 |
| 2003-01-31 | 141.07 |
| 2003-02-03 | 141.87 |
| 2003-02-04 | 142.03 |
| 2003-02-05 | 142.82 |
| 2003-02-06 | 140.09 |
| 2003-02-07 | 137.26 |
| 2003-02-10 | 136.57 |
| 2003-02-11 | 135.40 |
| 2003-02-12 | 138.09 |
| 2003-02-13 | 135.25 |
| 2003-02-14 | 133.62 |
| 2003-02-17 | . |
| 2003-02-18 | 133.24 |
| 2003-02-19 | 131.70 |
| 2003-02-20 | 130.47 |
| 2003-02-21 | 132.27 |
| 2003-02-24 | 135.72 |
| 2003-02-25 | 131.26 |
| 2003-02-26 | 131.77 |
| 2003-02-27 | 133.50 |
| 2003-02-28 | 132.25 |
| 2003-03-03 | 135.02 |
| 2003-03-04 | 134.41 |
| 2003-03-05 | 132.33 |
| 2003-03-06 | 131.69 |
| 2003-03-07 | 129.75 |
| 2003-03-10 | 127.44 |
| 2003-03-11 | 124.73 |
| 2003-03-12 | 124.33 |
| 2003-03-13 | 125.46 |
| 2003-03-14 | 130.55 |
| 2003-03-17 | 129.88 |
| 2003-03-18 | 134.02 |
| 2003-03-19 | 132.60 |
| 2003-03-20 | 135.98 |
| 2003-03-21 | 136.36 |
| 2003-03-24 | 134.30 |
| 2003-03-25 | 134.91 |
| 2003-03-26 | 134.35 |
| 2003-03-27 | 135.12 |
| 2003-03-28 | 135.65 |
| 2003-03-31 | 131.49 |
| 2003-04-01 | 131.54 |
| 2003-04-02 | 130.86 |
| 2003-04-03 | 131.45 |
| 2003-04-04 | 136.27 |
| 2003-04-07 | 139.19 |
| 2003-04-08 | 138.21 |
| 2003-04-09 | 137.11 |
| 2003-04-10 | 137.84 |
| 2003-04-11 | 137.47 |
| 2003-04-14 | 136.20 |
| 2003-04-15 | 135.15 |
| 2003-04-16 | 136.72 |
| 2003-04-17 | 137.03 |
| 2003-04-18 | . |
| 2003-04-21 | 136.21 |
| 2003-04-22 | 134.32 |
| 2003-04-23 | 132.87 |
| 2003-04-24 | 127.09 |
| 2003-04-25 | 123.24 |
| 2003-04-28 | 123.31 |
| 2003-04-29 | 127.88 |
| 2003-04-30 | 126.44 |
| 2003-05-01 | 126.47 |
| 2003-05-02 | 126.80 |
| 2003-05-05 | 126.69 |
| 2003-05-06 | 127.87 |
| 2003-05-07 | 129.84 |
| 2003-05-08 | 127.99 |
| 2003-05-09 | 131.32 |
| 2003-05-12 | 131.76 |
| 2003-05-13 | 132.74 |
| 2003-05-14 | 132.83 |
| 2003-05-15 | 133.44 |
| 2003-05-16 | 132.89 |
| 2003-05-19 | 132.42 |
| 2003-05-20 | 133.61 |
| 2003-05-21 | 134.61 |
| 2003-05-22 | 137.37 |
| 2003-05-23 | 138.87 |
| 2003-05-26 | . |
| 2003-05-27 | 142.84 |
| 2003-05-28 | 144.57 |
| 2003-05-29 | 145.81 |
| 2003-05-30 | 142.96 |
| 2003-06-02 | 144.39 |
| 2003-06-03 | 143.15 |
| 2003-06-04 | 144.31 |
| 2003-06-05 | 147.61 |
| 2003-06-06 | 147.17 |
| 2003-06-09 | 147.54 |
| 2003-06-10 | 146.11 |
| 2003-06-11 | 147.08 |
| 2003-06-12 | 150.81 |
| 2003-06-13 | 151.37 |
| 2003-06-16 | 151.27 |
| 2003-06-17 | 155.44 |
| 2003-06-18 | 156.34 |
| 2003-06-19 | 157.32 |
| 2003-06-20 | 156.98 |
| 2003-06-23 | 154.91 |
| 2003-06-24 | 155.89 |
| 2003-06-25 | 156.93 |
| 2003-06-26 | 156.14 |
| 2003-06-27 | 156.99 |
| 2003-06-30 | 156.38 |
| 2003-07-01 | 158.84 |
| 2003-07-02 | 161.21 |
| 2003-07-03 | 162.78 |
| 2003-07-04 | . |
| 2003-07-07 | 163.59 |
| 2003-07-08 | 163.36 |
| 2003-07-09 | 163.05 |
| 2003-07-10 | 163.65 |
| 2003-07-11 | 161.30 |
| 2003-07-14 | 163.70 |
| 2003-07-15 | 163.71 |
| 2003-07-16 | 165.42 |
| 2003-07-17 | 163.08 |
| 2003-07-18 | 162.21 |
| 2003-07-21 | 161.34 |
| 2003-07-22 | 162.36 |
| 2003-07-23 | 162.87 |
| 2003-07-24 | 165.40 |
| 2003-07-25 | 166.24 |
| 2003-07-28 | 168.74 |
| 2003-07-29 | 167.42 |
| 2003-07-30 | 167.45 |
| 2003-07-31 | 169.08 |
| 2003-08-01 | 170.08 |
| 2003-08-04 | 169.79 |
| 2003-08-05 | 167.48 |
| 2003-08-06 | 168.55 |
| 2003-08-07 | 169.86 |
| 2003-08-08 | 170.03 |
| 2003-08-11 | 171.67 |
| 2003-08-12 | 172.32 |
| 2003-08-13 | 179.26 |
| 2003-08-14 | 181.91 |
| 2003-08-15 | 184.10 |
| 2003-08-18 | 185.70 |
| 2003-08-19 | 183.93 |
| 2003-08-20 | 183.59 |
| 2003-08-21 | 187.31 |
| 2003-08-22 | 187.91 |
| 2003-08-25 | 186.25 |
| 2003-08-26 | 188.04 |
| 2003-08-27 | 185.25 |
| 2003-08-28 | 183.55 |
| 2003-08-29 | 186.07 |
| 2003-09-01 | . |
| 2003-09-02 | 192.66 |
| 2003-09-03 | 192.20 |
| 2003-09-04 | 190.61 |
| 2003-09-05 | 192.52 |
| 2003-09-08 | 194.79 |
| 2003-09-09 | 191.95 |
| 2003-09-10 | 189.05 |
| 2003-09-11 | 188.57 |
| 2003-09-12 | 188.31 |
| 2003-09-15 | 184.65 |
| 2003-09-16 | 188.01 |
| 2003-09-17 | 186.50 |
| 2003-09-18 | 184.85 |
| 2003-09-19 | 186.59 |
| 2003-09-22 | 185.24 |
| 2003-09-23 | 188.04 |
| 2003-09-24 | 190.65 |
| 2003-09-25 | 189.82 |
| 2003-09-26 | 190.58 |
| 2003-09-29 | 190.41 |
| 2003-09-30 | 190.86 |
| 2003-10-01 | 187.32 |
| 2003-10-02 | 189.80 |
| 2003-10-03 | 191.41 |
| 2003-10-06 | 195.49 |
| 2003-10-07 | 196.76 |
| 2003-10-08 | 196.38 |
| 2003-10-09 | 199.11 |
| 2003-10-10 | 200.72 |
| 2003-10-13 | 204.76 |
| 2003-10-14 | 203.16 |
| 2003-10-15 | 205.52 |
| 2003-10-16 | 208.57 |
| 2003-10-17 | 207.57 |
| 2003-10-20 | 208.84 |
| 2003-10-21 | 208.22 |
| 2003-10-22 | 207.59 |
| 2003-10-23 | 203.65 |
| 2003-10-24 | 204.12 |
| 2003-10-27 | 205.07 |
| 2003-10-28 | 209.71 |
| 2003-10-29 | 212.57 |
| 2003-10-30 | 214.34 |
| 2003-10-31 | 218.22 |
| 2003-11-03 | 224.56 |
| 2003-11-04 | 222.16 |
| 2003-11-05 | 224.25 |
| 2003-11-06 | 220.87 |
| 2003-11-07 | 220.42 |
| 2003-11-10 | 220.00 |
| 2003-11-11 | 218.64 |
| 2003-11-12 | 221.16 |
| 2003-11-13 | 220.44 |
| 2003-11-14 | 218.96 |
| 2003-11-17 | 216.36 |
| 2003-11-18 | 215.58 |
| 2003-11-19 | 213.04 |
| 2003-11-20 | 210.08 |
| 2003-11-21 | 210.10 |
| 2003-11-24 | 206.97 |
| 2003-11-25 | 208.35 |
| 2003-11-26 | 210.05 |
| 2003-11-27 | . |
| 2003-11-28 | 212.35 |
| 2003-12-01 | 216.77 |
| 2003-12-02 | 218.12 |
| 2003-12-03 | 218.78 |
| 2003-12-04 | 221.96 |
| 2003-12-05 | 221.28 |
| 2003-12-08 | 219.93 |
| 2003-12-09 | 221.86 |
| 2003-12-10 | 223.85 |
| 2003-12-11 | 224.56 |
| 2003-12-12 | 226.18 |
| 2003-12-15 | 228.69 |
| 2003-12-16 | 229.61 |
| 2003-12-17 | 228.00 |
| 2003-12-18 | 229.80 |
| 2003-12-19 | 230.46 |
| 2003-12-22 | 232.75 |
| 2003-12-23 | 232.75 |
| 2003-12-24 | 230.90 |
| 2003-12-25 | . |
| 2003-12-26 | 227.77 |
| 2003-12-29 | 227.00 |
| 2003-12-30 | 231.24 |
| 2003-12-31 | 236.84 |
| 2004-01-01 | . |
| 2004-01-02 | 240.43 |
| 2004-01-05 | 243.88 |
| 2004-01-06 | 241.54 |
| 2004-01-07 | 242.78 |
| 2004-01-08 | 245.17 |
| 2004-01-09 | 243.46 |
| 2004-01-12 | 241.53 |
| 2004-01-13 | 241.95 |
| 2004-01-14 | 244.88 |
| 2004-01-15 | 241.02 |
| 2004-01-16 | 240.56 |
| 2004-01-19 | . |
| 2004-01-20 | 240.70 |
| 2004-01-21 | 237.78 |
| 2004-01-22 | 234.86 |
| 2004-01-23 | 236.49 |
| 2004-01-26 | 236.22 |
| 2004-01-27 | 242.32 |
| 2004-01-28 | 239.33 |
| 2004-01-29 | 235.79 |
| 2004-01-30 | 231.44 |
| 2004-02-02 | 230.33 |
| 2004-02-03 | 230.01 |
| 2004-02-04 | 230.81 |
| 2004-02-05 | 231.22 |
| 2004-02-06 | 233.60 |
| 2004-02-09 | 237.90 |
| 2004-02-10 | 239.16 |
| 2004-02-11 | 238.67 |
| 2004-02-12 | 239.75 |
| 2004-02-13 | 241.74 |
| 2004-02-16 | . |
| 2004-02-17 | 242.83 |
| 2004-02-18 | 239.71 |
| 2004-02-19 | 236.90 |
| 2004-02-20 | 236.65 |
| 2004-02-23 | 230.51 |
| 2004-02-24 | 228.10 |
| 2004-02-25 | 228.31 |
| 2004-02-26 | 228.01 |
| 2004-02-27 | 229.40 |
| 2004-03-01 | 233.43 |
| 2004-03-02 | 235.93 |
| 2004-03-03 | 234.56 |
| 2004-03-04 | 237.53 |
| 2004-03-05 | 235.96 |
| 2004-03-08 | 236.18 |
| 2004-03-09 | 235.93 |
| 2004-03-10 | 231.11 |
| 2004-03-11 | 230.79 |
| 2004-03-12 | 227.18 |
| 2004-03-15 | 224.05 |
| 2004-03-16 | 222.98 |
| 2004-03-17 | 225.46 |
| 2004-03-18 | 225.38 |
| 2004-03-19 | 226.36 |
| 2004-03-22 | 215.94 |
| 2004-03-23 | 213.23 |
| 2004-03-24 | 214.62 |
| 2004-03-25 | 214.18 |
| 2004-03-26 | 214.89 |
| 2004-03-29 | 223.05 |
| 2004-03-30 | 223.74 |
| 2004-03-31 | 226.51 |
| 2004-04-01 | 230.30 |
| 2004-04-02 | 233.03 |
| 2004-04-05 | 236.85 |
| 2004-04-06 | 236.83 |
| 2004-04-07 | 238.99 |
| 2004-04-08 | 240.22 |
| 2004-04-09 | . |
| 2004-04-12 | 239.13 |
| 2004-04-13 | 240.41 |
| 2004-04-14 | 239.79 |
| 2004-04-15 | 237.77 |
| 2004-04-16 | 237.69 |
| 2004-04-19 | 236.92 |
| 2004-04-20 | 236.68 |
| 2004-04-21 | 236.17 |
| 2004-04-22 | 235.00 |
| 2004-04-23 | 235.53 |
| 2004-04-26 | 233.59 |
| 2004-04-27 | 228.93 |
| 2004-04-28 | 227.41 |
| 2004-04-29 | 219.06 |
| 2004-04-30 | 209.55 |
| 2004-05-03 | 207.04 |
| 2004-05-04 | 210.96 |
| 2004-05-05 | 206.21 |
| 2004-05-06 | 207.82 |
| 2004-05-07 | 209.25 |
| 2004-05-10 | 196.78 |
| 2004-05-11 | 195.41 |
| 2004-05-12 | 198.32 |
| 2004-05-13 | 199.32 |
| 2004-05-14 | 192.47 |
| 2004-05-17 | 174.54 |
| 2004-05-18 | 180.28 |
| 2004-05-19 | 192.77 |
| 2004-05-20 | 190.49 |
| 2004-05-21 | 194.12 |
| 2004-05-24 | 194.82 |
| 2004-05-25 | 196.61 |
| 2004-05-26 | 197.04 |
| 2004-05-27 | 195.96 |
| 2004-05-28 | 198.26 |
| 2004-05-31 | . |
| 2004-06-01 | 196.70 |
| 2004-06-02 | 197.00 |
| 2004-06-03 | 192.05 |
| 2004-06-04 | 194.45 |
| 2004-06-07 | 200.11 |
| 2004-06-08 | 202.54 |
| 2004-06-09 | 202.21 |
| 2004-06-10 | 201.01 |
| 2004-06-11 | . |
| 2004-06-14 | 193.45 |
| 2004-06-15 | 195.72 |
| 2004-06-16 | 195.23 |
| 2004-06-17 | 197.37 |
| 2004-06-18 | 194.23 |
| 2004-06-21 | 194.60 |
| 2004-06-22 | 193.61 |
| 2004-06-23 | 195.98 |
| 2004-06-24 | 199.43 |
| 2004-06-25 | 202.05 |
| 2004-06-28 | 202.46 |
| 2004-06-29 | 203.76 |
| 2004-06-30 | 205.22 |
| 2004-07-01 | 208.62 |
| 2004-07-02 | 207.48 |
| 2004-07-05 | . |
| 2004-07-06 | 207.72 |
| 2004-07-07 | 209.82 |
| 2004-07-08 | 208.11 |
| 2004-07-09 | 208.99 |
| 2004-07-12 | 208.93 |
| 2004-07-13 | 208.94 |
| 2004-07-14 | 204.90 |
| 2004-07-15 | 203.51 |
| 2004-07-16 | 205.04 |
| 2004-07-19 | 207.25 |
| 2004-07-20 | 206.10 |
| 2004-07-21 | 208.78 |
| 2004-07-22 | 210.57 |
| 2004-07-23 | 211.40 |
| 2004-07-26 | 212.68 |
| 2004-07-27 | 209.00 |
| 2004-07-28 | 208.00 |
| 2004-07-29 | 208.49 |
| 2004-07-30 | 212.30 |
| 2004-08-02 | 212.03 |
| 2004-08-03 | 211.04 |
| 2004-08-04 | 211.13 |
| 2004-08-05 | 213.12 |
| 2004-08-06 | 209.56 |
| 2004-08-09 | 210.24 |
| 2004-08-10 | 211.84 |
| 2004-08-11 | 207.58 |
| 2004-08-12 | 208.77 |
| 2004-08-13 | 209.87 |
| 2004-08-16 | 208.97 |
| 2004-08-17 | 209.03 |
| 2004-08-18 | 212.72 |
| 2004-08-19 | 216.00 |
| 2004-08-20 | 213.98 |
| 2004-08-23 | 214.76 |
| 2004-08-24 | 214.83 |
| 2004-08-25 | 215.56 |
| 2004-08-26 | 217.27 |
| 2004-08-27 | 216.65 |
| 2004-08-30 | 218.59 |
| 2004-08-31 | 220.76 |
| 2004-09-01 | 222.52 |
| 2004-09-02 | 222.71 |
| 2004-09-03 | 224.00 |
| 2004-09-06 | . |
| 2004-09-07 | 228.18 |
| 2004-09-08 | 227.62 |
| 2004-09-09 | 227.39 |
| 2004-09-10 | 228.76 |
| 2004-09-13 | 232.21 |
| 2004-09-14 | 231.29 |
| 2004-09-15 | 228.49 |
| 2004-09-16 | 231.32 |
| 2004-09-17 | 230.03 |
| 2004-09-20 | 234.13 |
| 2004-09-21 | 236.86 |
| 2004-09-22 | 235.89 |
| 2004-09-23 | 234.42 |
| 2004-09-24 | 232.56 |
| 2004-09-27 | 231.41 |
| 2004-09-28 | 230.36 |
| 2004-09-29 | 232.28 |
| 2004-09-30 | 235.21 |
| 2004-10-01 | 244.61 |
| 2004-10-04 | 249.47 |
| 2004-10-05 | 246.17 |
| 2004-10-06 | 245.30 |
| 2004-10-07 | 249.22 |
| 2004-10-08 | 250.79 |
| 2004-10-11 | 250.06 |
| 2004-10-12 | 244.78 |
| 2004-10-13 | 244.84 |
| 2004-10-14 | 238.41 |
| 2004-10-15 | 239.11 |
| 2004-10-18 | 239.37 |
| 2004-10-19 | 239.90 |
| 2004-10-20 | 235.43 |
| 2004-10-21 | 233.42 |
| 2004-10-22 | 232.17 |
| 2004-10-25 | 231.23 |
| 2004-10-26 | 232.12 |
| 2004-10-27 | 232.80 |
| 2004-10-28 | 235.40 |
| 2004-10-29 | 233.06 |
| 2004-11-01 | 230.35 |
| 2004-11-02 | 233.98 |
| 2004-11-03 | 236.99 |
| 2004-11-04 | 236.89 |
| 2004-11-05 | 240.67 |
| 2004-11-08 | 242.35 |
| 2004-11-09 | 241.96 |
| 2004-11-10 | 240.95 |
| 2004-11-11 | 240.68 |
| 2004-11-12 | 241.94 |
| 2004-11-15 | 243.97 |
| 2004-11-16 | 243.45 |
| 2004-11-17 | 246.61 |
| 2004-11-18 | 246.18 |
| 2004-11-19 | 244.16 |
| 2004-11-22 | 240.52 |
| 2004-11-23 | 239.72 |
| 2004-11-24 | 240.74 |
| 2004-11-25 | . |
| 2004-11-26 | 238.22 |
| 2004-11-29 | 241.01 |
| 2004-11-30 | 244.98 |
| 2004-12-01 | 244.61 |
| 2004-12-02 | 251.11 |
| 2004-12-03 | 251.34 |
| 2004-12-06 | 252.35 |
| 2004-12-07 | 249.21 |
| 2004-12-08 | 246.48 |
| 2004-12-09 | 246.81 |
| 2004-12-10 | 242.48 |
| 2004-12-13 | 242.88 |
| 2004-12-14 | 244.14 |
| 2004-12-15 | 245.80 |
| 2004-12-16 | 245.16 |
| 2004-12-17 | 243.60 |
| 2004-12-20 | 244.77 |
| 2004-12-21 | 244.34 |
| 2004-12-22 | 245.56 |
| 2004-12-23 | 247.79 |
| 2004-12-24 | . |
| 2004-12-27 | 249.05 |
| 2004-12-28 | 251.61 |
| 2004-12-29 | 254.47 |
| 2004-12-30 | 256.06 |
| 2004-12-31 | 258.69 |
| 2005-01-03 | 259.88 |
| 2005-01-04 | 255.45 |
| 2005-01-05 | 252.31 |
| 2005-01-06 | 249.52 |
| 2005-01-07 | 251.46 |
| 2005-01-10 | 249.32 |
| 2005-01-11 | 251.83 |
| 2005-01-12 | 251.27 |
| 2005-01-13 | 253.96 |
| 2005-01-14 | 253.74 |
| 2005-01-17 | . |
| 2005-01-18 | 254.35 |
| 2005-01-19 | 254.83 |
| 2005-01-20 | 254.21 |
| 2005-01-21 | 251.84 |
| 2005-01-24 | 251.15 |
| 2005-01-25 | 252.28 |
| 2005-01-26 | 250.83 |
| 2005-01-27 | 252.88 |
#2005-01-28| 254.68
#2005-01-31| 256.51
#2005-02-01| 258.99
#2005-02-02| 257.68
#2005-02-03| 259.40
#2005-02-04| 259.31
#2005-02-07| 259.81
#2005-02-08| 259.08
#2005-02-09| 259.08
#2005-02-10| 259.85
#2005-02-11| 261.12
#2005-02-14| 262.34
#2005-02-15| 262.93
#2005-02-16| 262.42
#2005-02-17| 261.16
#2005-02-18| 263.20
#2005-02-21| .
#2005-02-22| 267.18
#2005-02-23| 268.39
#2005-02-24| 270.21
#2005-02-25| 271.55
#2005-02-28| 274.75
#2005-03-01| 280.88
#2005-03-02| 280.23
#2005-03-03| 280.34
#2005-03-04| 283.82
#2005-03-07| 286.95
#2005-03-08| 285.18
#2005-03-09| 288.06
#2005-03-10| 288.69
#2005-03-11| 288.61
#2005-03-14| 284.70
#2005-03-15| 279.73
#2005-03-16| 279.13
#2005-03-17| 275.80
#2005-03-18| 278.33
#2005-03-21| 277.10
#2005-03-22| 273.19
#2005-03-23| 270.35
#2005-03-24| 269.27
#2005-03-25| .
#2005-03-28| 270.36
#2005-03-29| 265.01
#2005-03-30| 265.45
#2005-03-31| 267.50
#2005-04-01| 270.76
#2005-04-04| 269.44
#2005-04-05| 268.23
#2005-04-06| 270.21
#2005-04-07| 267.97
#2005-04-08| 266.68
#2005-04-11| 265.81
#2005-04-12| 265.84
#2005-04-13| 266.20
#2005-04-14| 263.55
#2005-04-15| 257.96
#2005-04-18| 252.41
#2005-04-19| 254.47
#2005-04-20| 256.19
#2005-04-21| 257.58
#2005-04-22| 259.78
#2005-04-25| 259.92
#2005-04-26| 259.42
#2005-04-27| 258.52
#2005-04-28| 260.69
#2005-04-29| 260.44
#2005-05-02| 261.13
#2005-05-03| 262.89
#2005-05-04| 265.89
#2005-05-05| 268.68
#2005-05-06| 270.04
#2005-05-09| 269.24
#2005-05-10| 267.76
#2005-05-11| 266.91
#2005-05-12| 266.41
#2005-05-13| 264.68
#2005-05-16| 259.95
#2005-05-17| 254.77
#2005-05-18| 254.85
#2005-05-19| 256.78
#2005-05-20| 257.35
#2005-05-23| 256.46
#2005-05-24| 256.92
#2005-05-25| 254.55
#2005-05-26| 254.92
#2005-05-27| 254.74
#2005-05-30| .
#2005-05-31| 255.81
#2005-06-01| 254.51
#2005-06-02| 255.56
#2005-06-03| 260.31
#2005-06-06| 262.08
#2005-06-07| 260.09
#2005-06-08| 261.69
#2005-06-09| 261.17
#2005-06-10| 263.82
#2005-06-13| 264.26
#2005-06-14| 268.07
#2005-06-15| 268.78
#2005-06-16| 270.88
#2005-06-17| 271.87
#2005-06-20| 276.68
#2005-06-21| 279.35
#2005-06-22| 284.86
#2005-06-23| 282.58
#2005-06-24| 282.21
#2005-06-27| 280.77
#2005-06-28| 279.12
#2005-06-29| 278.33
#2005-06-30| 279.32
#2005-07-01| 278.07
#2005-07-04| .
#2005-07-05| 273.07
#2005-07-06| 272.80
#2005-07-07| 267.85
#2005-07-08| 267.07
#2005-07-11| 270.57
#2005-07-12| 274.19
#2005-07-13| 273.96
#2005-07-14| 275.63
#2005-07-15| 278.20
#2005-07-18| 277.76
#2005-07-19| 278.20
#2005-07-20| 280.64
#2005-07-21| 279.84
#2005-07-22| 283.35
#2005-07-25| 282.79
#2005-07-26| 281.67
#2005-07-27| 281.40
#2005-07-28| 281.60
#2005-07-29| 279.94
#2005-08-01| 279.96
#2005-08-02| 286.33
#2005-08-03| 285.98
#2005-08-04| 288.02
#2005-08-05| 287.05
#2005-08-08| 282.96
#2005-08-09| 283.10
#2005-08-10| 284.67
#2005-08-11| 285.47
#2005-08-12| 287.19
#2005-08-15| 284.40
#2005-08-16| 282.74
#2005-08-17| 284.16
#2005-08-18| 281.44
#2005-08-19| 280.12
#2005-08-22| 282.81
#2005-08-23| 280.78
#2005-08-24| 280.28
#2005-08-25| 280.60
#2005-08-26| 282.02
#2005-08-29| 279.93
#2005-08-30| 280.41
#2005-08-31| 279.89
#2005-09-01| 281.68
#2005-09-02| 285.73
#2005-09-05| .
#2005-09-06| 285.43
#2005-09-07| 285.65
#2005-09-08| 285.80
#2005-09-09| 285.54
#2005-09-12| 287.85
#2005-09-13| 287.31
#2005-09-14| 287.05
#2005-09-15| 288.44
#2005-09-16| 286.19
#2005-09-19| 285.12
#2005-09-20| 288.07
#2005-09-21| 287.65
#2005-09-22| 284.95
#2005-09-23| 283.22
#2005-09-26| 285.51
#2005-09-27| 285.49
#2005-09-28| 285.13
#2005-09-29| 287.71
#2005-09-30| 288.55
#2005-10-03| 288.41
#2005-10-04| 290.79
#2005-10-05| 290.14
#2005-10-06| 288.49
#2005-10-07| 287.78
#2005-10-10| 287.08
#2005-10-11| 288.77
#2005-10-12| 287.73
#2005-10-13| 285.40
#2005-10-14| 284.09
#2005-10-17| 282.86
#2005-10-18| 280.43
#2005-10-19| 276.19
#2005-10-20| 275.57
#2005-10-21| 278.19
#2005-10-24| 274.67
#2005-10-25| 275.10
#2005-10-26| 278.43
#2005-10-27| 278.28
#2005-10-28| 279.49
#2005-10-31| 282.81
#2005-11-01| 283.64
#2005-11-02| 287.25
#2005-11-03| 286.51
#2005-11-04| 286.79
#2005-11-07| 286.24
#2005-11-08| 286.10
#2005-11-09| 289.33
#2005-11-10| 288.96
#2005-11-11| 291.76
#2005-11-14| 291.05
#2005-11-15| 291.10
#2005-11-16| 291.12
#2005-11-17| 291.68
#2005-11-18| 290.99
#2005-11-21| 290.54
#2005-11-22| 288.49
#2005-11-23| 292.22
#2005-11-24| .
#2005-11-25| 292.70
#2005-11-28| 294.83
#2005-11-29| 294.64
#2005-11-30| 294.02
#2005-12-01| 295.16
#2005-12-02| 293.15
#2005-12-05| 293.61
#2005-12-06| 293.49
#2005-12-07| 295.48
#2005-12-08| 295.44
#2005-12-09| 297.40
#2005-12-12| 299.13
#2005-12-13| 300.84
#2005-12-14| 300.25
#2005-12-15| 300.13
#2005-12-16| 301.82
#2005-12-19| 305.15
#2005-12-20| 305.98
#2005-12-21| 306.98
#2005-12-22| 306.01
#2005-12-23| 307.10
#2005-12-26| .
#2005-12-27| 311.50
#2005-12-28| 313.21
#2005-12-29| 318.07
#2005-12-30| 317.93
#2006-01-02| .
#2006-01-03| 325.83
#2006-01-04| 331.58
#2006-01-05| 334.24
#2006-01-06| 334.48
#2006-01-09| 333.74
#2006-01-10| 330.12
#2006-01-11| 334.61
#2006-01-12| 336.75
#2006-01-13| 336.78
#2006-01-16| .
#2006-01-17| 339.48
#2006-01-18| 334.05
#2006-01-19| 337.33
#2006-01-20| 334.05
#2006-01-23| 334.38
#2006-01-24| 333.26
#2006-01-25| 338.10
#2006-01-26| 339.34
#2006-01-27| 340.52
#2006-01-30| 341.39
#2006-01-31| 342.65
#2006-02-01| 340.32
#2006-02-02| 338.36
#2006-02-03| 336.59
#2006-02-06| 341.94
#2006-02-07| 342.71
#2006-02-08| 337.59
#2006-02-09| 337.08
#2006-02-10| 337.43
#2006-02-13| 333.76
#2006-02-14| 335.16
#2006-02-15| 332.79
#2006-02-16| 332.94
#2006-02-17| 331.99
#2006-02-20| .
#2006-02-21| 329.30
#2006-02-22| 328.27
#2006-02-23| 328.65
#2006-02-24| 332.24
#2006-02-27| 331.09
#2006-02-28| 331.52
#2006-03-01| 333.09
#2006-03-02| 334.37
#2006-03-03| 332.33
#2006-03-06| 334.60
#2006-03-07| 331.25
#2006-03-08| 327.75
#2006-03-09| 330.15
#2006-03-10| 331.79
#2006-03-13| 332.92
#2006-03-14| 333.70
#2006-03-15| 335.01
#2006-03-16| 339.79
#2006-03-17| 342.86
#2006-03-20| 341.06
#2006-03-21| 339.51
#2006-03-22| 336.34
#2006-03-23| 335.93
#2006-03-24| 337.16
#2006-03-27| 339.27
#2006-03-28| 337.17
#2006-03-29| 338.32
#2006-03-30| 341.49
#2006-03-31| 343.08
#2006-04-03| 349.12
#2006-04-04| 351.27
#2006-04-05| 352.08
#2006-04-06| 355.11
#2006-04-07| 353.20
#2006-04-10| 351.36
#2006-04-11| 351.08
#2006-04-12| 348.84
#2006-04-13| 352.07
#2006-04-14| .
#2006-04-17| 356.84
#2006-04-18| 362.01
#2006-04-19| 365.39
#2006-04-20| 374.75
#2006-04-21| 369.85
#2006-04-24| 371.62
#2006-04-25| 368.04
#2006-04-26| 372.64
#2006-04-27| 376.64
#2006-04-28| 376.55
#2006-05-01| 379.18
#2006-05-02| 380.66
#2006-05-03| 382.55
#2006-05-04| 386.50
#2006-05-05| 391.24
#2006-05-08| 400.78
#2006-05-09| 399.05
#2006-05-10| 401.27
#2006-05-11| 393.28
#2006-05-12| 387.88
#2006-05-15| 375.06
#2006-05-16| 375.70
#2006-05-17| 383.96
#2006-05-18| 368.25
#2006-05-19| 364.64
#2006-05-22| 352.93
#2006-05-23| 357.36
#2006-05-24| 351.80
#2006-05-25| 348.91
#2006-05-26| 353.94
#2006-05-29| .
#2006-05-30| 349.64
#2006-05-31| 349.29
#2006-06-01| 345.34
#2006-06-02| 353.56
#2006-06-05| 346.73
#2006-06-06| 345.80
#2006-06-07| 339.18
#2006-06-08| 324.03
#2006-06-09| 336.67
#2006-06-12| 332.50
#2006-06-13| 323.55
#2006-06-14| 323.38
#2006-06-15| 328.84
#2006-06-16| 338.32
#2006-06-19| 342.00
#2006-06-20| 334.43
#2006-06-21| 341.20
#2006-06-22| 344.08
#2006-06-23| 346.42
#2006-06-26| 342.33
#2006-06-27| 345.16
#2006-06-28| 348.00
#2006-06-29| 351.35
#2006-06-30| 361.28
#2006-07-03| 363.22
#2006-07-04| .
#2006-07-05| 365.73
#2006-07-06| 364.11
#2006-07-07| 360.28
#2006-07-10| 361.43
#2006-07-11| 361.28
#2006-07-12| 366.38
#2006-07-13| 362.06
#2006-07-14| 357.45
#2006-07-17| 347.54
#2006-07-18| 345.37
#2006-07-19| 341.39
#2006-07-20| 347.49
#2006-07-21| 344.45
#2006-07-24| 344.86
#2006-07-25| 347.84
#2006-07-26| 351.08
#2006-07-27| 353.89
#2006-07-28| 351.57
#2006-07-31| 350.78
#2006-08-01| 350.05
#2006-08-02| 351.71
#2006-08-03| 350.60
#2006-08-04| 347.64
#2006-08-07| 345.15
#2006-08-08| 351.62
#2006-08-09| 356.99
#2006-08-10| 357.27
#2006-08-11| 360.54
#2006-08-14| 361.28
#2006-08-15| 361.41
#2006-08-16| 365.27
#2006-08-17| 367.08
#2006-08-18| 366.62
#2006-08-21| 365.07
#2006-08-22| 365.77
#2006-08-23| 364.13
#2006-08-24| 369.59
#2006-08-25| 369.11
#2006-08-28| 370.18
#2006-08-29| 370.67
#2006-08-30| 373.88
#2006-08-31| 372.21
#2006-09-01| 375.03
#2006-09-04| .
#2006-09-05| 378.77
#2006-09-06| 379.47
#2006-09-07| 377.60
#2006-09-08| 378.42
#2006-09-11| 371.99
#2006-09-12| 374.28
#2006-09-13| 376.08
#2006-09-14| 377.12
#2006-09-15| 380.08
#2006-09-18| 381.84
#2006-09-19| 380.35
#2006-09-20| 381.40
#2006-09-21| 384.26
#2006-09-22| 385.15
#2006-09-25| 386.49
#2006-09-26| 388.12
#2006-09-27| 390.58
#2006-09-28| 389.25
#2006-09-29| 389.29
#2006-10-02| 389.80
#2006-10-03| 389.10
#2006-10-04| 384.58
#2006-10-05| 387.92
#2006-10-06| 389.26
#2006-10-09| 386.93
#2006-10-10| 386.49
#2006-10-11| 384.32
#2006-10-12| 389.52
#2006-10-13| 394.80
#2006-10-16| 399.53
#2006-10-17| 399.58
#2006-10-18| 398.05
#2006-10-19| 395.87
#2006-10-20| 396.76
#2006-10-23| 395.98
#2006-10-24| 398.78
#2006-10-25| 400.70
#2006-10-26| 400.47
#2006-10-27| 407.46
#2006-10-30| 406.26
#2006-10-31| 406.10
#2006-11-01| 413.30
#2006-11-02| 418.93
#2006-11-03| 422.45
#2006-11-06| 422.97
#2006-11-07| 423.40
#2006-11-08| 417.05
#2006-11-09| 419.90
#2006-11-10| 422.42
#2006-11-13| 422.15
#2006-11-14| 422.61
#2006-11-15| 420.22
#2006-11-16| 421.90
#2006-11-17| 420.43
#2006-11-20| 418.05
#2006-11-21| 422.54
#2006-11-22| 425.29
#2006-11-23| .
#2006-11-24| 428.14
#2006-11-27| 428.17
#2006-11-28| 427.24
#2006-11-29| 429.65
#2006-11-30| 431.85
#2006-12-01| 436.59
#2006-12-04| 439.62
#2006-12-05| 443.21
#2006-12-06| 442.95
#2006-12-07| 443.55
#2006-12-08| 435.15
#2006-12-11| 432.10
#2006-12-12| 426.91
#2006-12-13| 429.17
#2006-12-14| 434.03
#2006-12-15| 433.87
#2006-12-18| 437.89
#2006-12-19| 427.01
#2006-12-20| 430.94
#2006-12-21| 431.90
#2006-12-22| 433.88
#2006-12-25| .
#2006-12-26| 436.74
#2006-12-27| 441.23
#2006-12-28| 438.26
#2006-12-29| 439.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 443.37
#2007-01-04| 440.51
#2007-01-05| 436.67
#2007-01-08| 432.90
#2007-01-09| 434.83
#2007-01-10| 429.49
#2007-01-11| 431.80
#2007-01-12| 442.81
#2007-01-15| .
#2007-01-16| 447.22
#2007-01-17| 449.22
#2007-01-18| 454.08
#2007-01-19| 455.17
#2007-01-22| 455.00
#2007-01-23| 455.92
#2007-01-24| 459.65
#2007-01-25| 457.83
#2007-01-26| 456.23
#2007-01-29| 454.47
#2007-01-30| 457.08
#2007-01-31| 454.88
#2007-02-01| 459.01
#2007-02-02| 460.74
#2007-02-05| 463.92
#2007-02-06| 466.81
#2007-02-07| 466.83
#2007-02-08| 468.44
#2007-02-09| 467.30
#2007-02-12| 461.98
#2007-02-13| 462.58
#2007-02-14| 469.28
#2007-02-15| 474.42
#2007-02-16| 474.10
#2007-02-19| .
#2007-02-20| 473.76
#2007-02-21| 471.90
#2007-02-22| 473.37
#2007-02-23| 472.88
#2007-02-26| 477.60
#2007-02-27| 474.12
#2007-02-28| 466.18
#2007-03-01| 464.01
#2007-03-02| 457.23
#2007-03-05| 441.37
#2007-03-06| 449.70
#2007-03-07| 451.38
#2007-03-08| 458.87
#2007-03-09| 457.00
#2007-03-12| 459.56
#2007-03-13| 461.35
#2007-03-14| 454.96
#2007-03-15| 461.58
#2007-03-16| 464.94
#2007-03-19| 465.35
#2007-03-20| 467.64
#2007-03-21| 473.68
#2007-03-22| 482.27
#2007-03-23| 485.29
#2007-03-26| 487.83
#2007-03-27| 486.42
#2007-03-28| 482.29
#2007-03-29| 482.67
#2007-03-30| 487.48
#2007-04-02| 482.23
#2007-04-03| 490.14
#2007-04-04| 494.89
#2007-04-05| 495.21
#2007-04-06| .
#2007-04-09| 502.45
#2007-04-10| 502.48
#2007-04-11| 503.23
#2007-04-12| 504.41
#2007-04-13| 507.38
#2007-04-16| 520.89
#2007-04-17| 520.55
#2007-04-18| 522.87
#2007-04-19| 517.99
#2007-04-20| 529.11
#2007-04-23| 533.89
#2007-04-24| 542.69
#2007-04-25| 544.16
#2007-04-26| 544.56
#2007-04-27| 533.01
#2007-04-30| 533.52
#2007-05-01| 533.47
#2007-05-02| 534.21
#2007-05-03| 544.78
#2007-05-04| 544.80
#2007-05-07| 552.26
#2007-05-08| 550.56
#2007-05-09| 551.17
#2007-05-10| 549.13
#2007-05-11| 550.58
#2007-05-14| 558.21
#2007-05-15| 553.21
#2007-05-16| 558.98
#2007-05-17| 569.85
#2007-05-18| 572.36
#2007-05-21| 591.09
#2007-05-22| 594.23
#2007-05-23| 593.47
#2007-05-24| 590.63
#2007-05-25| 588.08
#2007-05-28| .
#2007-05-29| 595.51
#2007-05-30| 594.27
#2007-05-31| 595.34
#2007-06-01| 601.93
#2007-06-04| 600.27
#2007-06-05| 603.80
#2007-06-06| 593.00
#2007-06-07| 591.27
#2007-06-08| 585.59
#2007-06-11| 588.77
#2007-06-12| 593.94
#2007-06-13| 588.14
#2007-06-14| 595.98
#2007-06-15| 599.15
#2007-06-18| 600.52
#2007-06-19| 610.11
#2007-06-20| 624.79
#2007-06-21| 633.32
#2007-06-22| 627.61
#2007-06-25| 639.81
#2007-06-26| 637.04
#2007-06-27| 631.24
#2007-06-28| 630.11
#2007-06-29| 630.06
#2007-07-02| 631.53
#2007-07-03| 639.58
#2007-07-04| .
#2007-07-05| 650.38
#2007-07-06| 646.84
#2007-07-09| 650.78
#2007-07-10| 649.12
#2007-07-11| 647.40
#2007-07-12| 655.16
#2007-07-13| 674.35
#2007-07-16| 676.02
#2007-07-17| 684.55
#2007-07-18| 677.47
#2007-07-19| 692.23
#2007-07-20| 694.50
#2007-07-23| 700.82
#2007-07-24| 707.68
#2007-07-25| 706.28
#2007-07-26| 703.60
#2007-07-27| 673.53
#2007-07-30| 668.75
#2007-07-31| 685.82
#2007-08-01| 656.72
#2007-08-02| 661.77
#2007-08-03| 666.33
#2007-08-06| 657.47
#2007-08-07| 658.31
#2007-08-08| 677.54
#2007-08-09| 674.58
#2007-08-10| 657.17
#2007-08-13| 664.83
#2007-08-14| 660.90
#2007-08-15| 652.74
#2007-08-16| 617.34
#2007-08-17| 612.53
#2007-08-20| 640.46
#2007-08-21| 634.58
#2007-08-22| 643.82
#2007-08-23| 648.48
#2007-08-24| 654.10
#2007-08-27| 668.91
#2007-08-28| 674.12
#2007-08-29| 675.39
#2007-08-30| 683.04
#2007-08-31| 704.22
#2007-09-03| .
#2007-09-04| 709.31
#2007-09-05| 704.75
#2007-09-06| 712.37
#2007-09-07| 709.05
#2007-09-10| 707.92
#2007-09-11| 713.86
#2007-09-12| 716.58
#2007-09-13| 715.81
#2007-09-14| 725.75
#2007-09-17| 719.35
#2007-09-18| 724.91
#2007-09-19| 754.60
#2007-09-20| 771.64
#2007-09-21| 794.29
#2007-09-24| 807.58
#2007-09-25| 812.08
#2007-09-26| 805.69
#2007-09-27| 805.46
#2007-09-28| 803.66
#2007-10-01| 810.53
#2007-10-02| 826.41
#2007-10-03| 847.75
#2007-10-04| 851.34
#2007-10-05| 862.75
#2007-10-08| 854.72
#2007-10-09| 877.48
#2007-10-10| 885.26
#2007-10-11| 893.06
#2007-10-12| 872.19
#2007-10-15| 892.47
#2007-10-16| 894.00
#2007-10-17| 901.93
#2007-10-18| 887.91
#2007-10-19| 872.57
#2007-10-22| 845.55
#2007-10-23| 882.03
#2007-10-24| 879.40
#2007-10-25| 889.60
#2007-10-26| 906.42
#2007-10-29| 934.70
#2007-10-30| 920.73
#2007-10-31| 925.00
#2007-11-01| 906.95
#2007-11-02| 902.66
#2007-11-05| 892.49
#2007-11-06| 894.04
#2007-11-07| 909.33
#2007-11-08| 896.66
#2007-11-09| 903.73
#2007-11-12| 877.56
#2007-11-13| 874.34
#2007-11-14| 907.49
#2007-11-15| 895.51
#2007-11-16| 882.17
#2007-11-19| 861.31
#2007-11-20| 843.64
#2007-11-21| 824.84
#2007-11-22| .
#2007-11-23| 819.39
#2007-11-26| 847.63
#2007-11-27| 843.76
#2007-11-28| 828.65
#2007-11-29| 842.62
#2007-11-30| 861.78
#2007-12-03| 878.72
#2007-12-04| 874.67
#2007-12-05| 878.72
#2007-12-06| 879.06
#2007-12-07| 872.88
#2007-12-10| 860.67
#2007-12-11| 872.58
#2007-12-12| 869.44
#2007-12-13| 855.20
#2007-12-14| 865.11
#2007-12-17| 833.14
#2007-12-18| 826.05
#2007-12-19| 824.85
#2007-12-20| 819.83
#2007-12-21| 827.11
#2007-12-24| 844.08
#2007-12-25| .
#2007-12-26| 858.48
#2007-12-27| 865.66
#2007-12-28| 868.48
#2007-12-31| 870.65
#2008-01-01| .
#2008-01-02| 857.70
#2008-01-03| 860.62
#2008-01-04| 880.91
#2008-01-07| 879.22
#2008-01-08| 893.13
#2008-01-09| 899.02
#2008-01-10| 893.47
#2008-01-11| 898.54
#2008-01-14| 922.06
#2008-01-15| 915.47
#2008-01-16| 890.12
#2008-01-17| 867.10
#2008-01-18| 837.77
#2008-01-21| .
#2008-01-22| 728.01
#2008-01-23| 757.54
#2008-01-24| 760.39
#2008-01-25| 790.46
#2008-01-28| 769.13
#2008-01-29| 765.84
#2008-01-30| 736.07
#2008-01-31| 732.25
#2008-02-01| 756.00
#2008-02-04| 768.96
#2008-02-05| 772.93
#2008-02-06| 761.95
#2008-02-07| 743.03
#2008-02-08| 741.50
#2008-02-11| 717.13
#2008-02-12| 730.71
#2008-02-13| 745.52
#2008-02-14| 782.44
#2008-02-15| 790.43
#2008-02-18| .
#2008-02-19| 789.64
#2008-02-20| 771.28
#2008-02-21| 782.41
#2008-02-22| 772.67
#2008-02-25| 799.11
#2008-02-26| 806.04
#2008-02-27| 819.70
#2008-02-28| 815.37
#2008-02-29| 800.04
#2008-03-03| 771.88
#2008-03-04| 774.40
#2008-03-05| 784.28
#2008-03-06| 786.97
#2008-03-07| 771.63
#2008-03-10| 764.73
#2008-03-11| 776.71
#2008-03-12| 782.38
#2008-03-13| 749.32
#2008-03-14| 755.98
#2008-03-17| 721.80
#2008-03-18| 725.53
#2008-03-19| 738.24
#2008-03-20| 745.97
#2008-03-21| .
#2008-03-24| 780.79
#2008-03-25| 797.86
#2008-03-26| 792.65
#2008-03-27| 784.46
#2008-03-28| 793.34
#2008-03-31| 771.00
#2008-04-01| 772.11
#2008-04-02| 775.37
#2008-04-03| 781.90
#2008-04-04| 773.77
#2008-04-07| 791.31
#2008-04-08| 789.48
#2008-04-09| 793.19
#2008-04-10| 809.53
#2008-04-11| 821.94
#2008-04-14| 818.76
#2008-04-15| 823.41
#2008-04-16| 833.90
#2008-04-17| 839.66
#2008-04-18| 839.50
#2008-04-21| 842.84
#2008-04-22| 834.53
#2008-04-23| 833.96
#2008-04-24| 830.15
#2008-04-25| 832.31
#2008-04-28| 831.05
#2008-04-29| 829.15
#2008-04-30| 817.95
#2008-05-01| 818.24
#2008-05-02| 825.58
#2008-05-05| 822.63
#2008-05-06| 818.38
#2008-05-07| 818.01
#2008-05-08| 806.81
#2008-05-09| 788.99
#2008-05-12| 788.33
#2008-05-13| 786.83
#2008-05-14| 787.88
#2008-05-15| 807.76
#2008-05-16| 813.44
#2008-05-19| 816.23
#2008-05-20| 806.55
#2008-05-21| 810.32
#2008-05-22| 801.69
#2008-05-23| 790.82
#2008-05-26| .
#2008-05-27| 778.46
#2008-05-28| 778.83
#2008-05-29| 775.57
#2008-05-30| 764.98
#2008-06-02| 764.38
#2008-06-03| 763.44
#2008-06-04| 748.00
#2008-06-05| 740.12
#2008-06-06| 741.01
#2008-06-09| 727.89
#2008-06-10| 719.28
#2008-06-11| 733.03
#2008-06-12| 727.25
#2008-06-13| 727.19
#2008-06-16| 733.06
#2008-06-17| 744.09
#2008-06-18| 741.17
#2008-06-19| 726.16
#2008-06-20| 702.68
#2008-06-23| 687.58
#2008-06-24| 688.49
#2008-06-25| 698.97
#2008-06-26| 710.56
#2008-06-27| 688.15
#2008-06-30| 669.23
#2008-07-01| 657.73
#2008-07-02| 666.26
#2008-07-03| 646.76
#2008-07-04| .
#2008-07-07| 636.83
#2008-07-08| 618.88
#2008-07-09| 639.20
#2008-07-10| 643.14
#2008-07-11| 645.29
#2008-07-14| 643.97
#2008-07-15| 616.09
#2008-07-16| 612.24
#2008-07-17| 631.55
#2008-07-18| 634.18
#2008-07-21| 650.09
#2008-07-22| 650.11
#2008-07-23| 686.79
#2008-07-24| 697.36
#2008-07-25| 671.57
#2008-07-28| 674.98
#2008-07-29| 654.59
#2008-07-30| 668.63
#2008-07-31| 673.44
#2008-08-01| 684.88
#2008-08-04| 671.86
#2008-08-05| 669.23
#2008-08-06| 682.54
#2008-08-07| 677.51
#2008-08-08| 677.01
#2008-08-11| 683.22
#2008-08-12| 676.86
#2008-08-13| 672.11
#2008-08-14| 660.42
#2008-08-15| 657.65
#2008-08-18| 641.73
#2008-08-19| 638.59
#2008-08-20| 642.23
#2008-08-21| 634.17
#2008-08-22| 637.57
#2008-08-25| 634.00
#2008-08-26| 619.35
#2008-08-27| 618.18
#2008-08-28| 608.48
#2008-08-29| 619.33
#2008-09-01| .
#2008-09-02| 610.06
#2008-09-03| 609.16
#2008-09-04| 599.74
#2008-09-05| 580.98
#2008-09-08| 604.83
#2008-09-09| 593.29
#2008-09-10| 583.69
#2008-09-11| 560.66
#2008-09-12| 557.56
#2008-09-15| 543.90
#2008-09-16| 523.63
#2008-09-17| 527.69
#2008-09-18| 529.30
#2008-09-19| 563.87
#2008-09-22| 572.48
#2008-09-23| 568.70
#2008-09-24| 572.19
#2008-09-25| 563.38
#2008-09-26| 548.25
#2008-09-29| 536.87
#2008-09-30| 533.62
#2008-10-01| 539.19
#2008-10-02| 529.43
#2008-10-03| 523.62
#2008-10-06| 499.03
#2008-10-07| 490.83
#2008-10-08| 456.07
#2008-10-09| 459.90
#2008-10-10| 458.00
#2008-10-13| 467.44
#2008-10-14| 491.20
#2008-10-15| 483.04
#2008-10-16| 446.56
#2008-10-17| 442.28
#2008-10-20| 443.33
#2008-10-21| 442.79
#2008-10-22| 427.97
#2008-10-23| 408.44
#2008-10-24| 386.17
#2008-10-27| 373.64
#2008-10-28| 383.92
#2008-10-29| 383.46
#2008-10-30| 431.35
#2008-10-31| 451.18
#2008-11-03| 465.83
#2008-11-04| 466.60
#2008-11-05| 464.38
#2008-11-06| 437.28
#2008-11-07| 442.89
#2008-11-10| 451.55
#2008-11-11| 446.22
#2008-11-12| 436.56
#2008-11-13| 424.94
#2008-11-14| 425.18
#2008-11-17| 426.70
#2008-11-18| 416.31
#2008-11-19| 409.18
#2008-11-20| 378.28
#2008-11-21| 371.40
#2008-11-24| 366.71
#2008-11-25| 366.53
#2008-11-26| 374.08
#2008-11-27| .
#2008-11-28| 384.99
#2008-12-01| 388.68
#2008-12-02| 378.91
#2008-12-03| 378.61
#2008-12-04| 376.20
#2008-12-05| 375.96
#2008-12-08| 388.37
#2008-12-09| 388.07
#2008-12-10| 403.65
#2008-12-11| 404.08
#2008-12-12| 392.22
#2008-12-15| 404.21
#2008-12-16| 405.78
#2008-12-17| 409.48
#2008-12-18| 415.41
#2008-12-19| 409.99
#2008-12-22| 395.68
#2008-12-23| 383.94
#2008-12-24| 381.77
#2008-12-25| .
#2008-12-26| 383.98
#2008-12-29| 386.89
#2008-12-30| 396.21
#2008-12-31| 392.08
#2009-01-01| .
#2009-01-02| 394.79
#2009-01-05| 400.99
#2009-01-06| 407.51
#2009-01-07| 424.27
#2009-01-08| 407.64
#2009-01-09| 404.87
#2009-01-12| 396.37
#2009-01-13| 398.29
#2009-01-14| 399.19
#2009-01-15| 376.57
#2009-01-16| 382.54
#2009-01-19| .
#2009-01-20| 379.15
#2009-01-21| 379.44
#2009-01-22| 380.40
#2009-01-23| 377.15
#2009-01-26| 377.18
#2009-01-27| 378.28
#2009-01-28| 383.81
#2009-01-29| 385.18
#2009-01-30| 384.97
#2009-02-02| 386.36
#2009-02-03| 387.27
#2009-02-04| 388.81
#2009-02-05| 386.61
#2009-02-06| 392.23
#2009-02-09| 395.88
#2009-02-10| 396.69
#2009-02-11| 398.39
#2009-02-12| 390.34
#2009-02-13| 396.03
#2009-02-16| .
#2009-02-17| 381.26
#2009-02-18| 377.53
#2009-02-19| 375.67
#2009-02-20| 364.80
#2009-02-23| 369.13
#2009-02-24| 358.20
#2009-02-25| 361.87
#2009-02-26| 359.98
#2009-02-27| 357.61
#2009-03-02| 339.28
#2009-03-03| 337.12
#2009-03-04| 343.06
#2009-03-05| 347.10
#2009-03-06| 350.61
#2009-03-09| 353.18
#2009-03-10| 363.93
#2009-03-11| 382.20
#2009-03-12| 378.91
#2009-03-13| 387.70
#2009-03-16| 394.29
#2009-03-17| 404.26
#2009-03-18| 403.21
#2009-03-19| 403.52
#2009-03-20| 406.30
#2009-03-23| 420.53
#2009-03-24| 428.98
#2009-03-25| 430.37
#2009-03-26| 432.09
#2009-03-27| 428.29
#2009-03-30| 412.65
#2009-03-31| 410.91
#2009-04-01| 418.40
#2009-04-02| 442.96
#2009-04-03| 439.97
#2009-04-06| 447.90
#2009-04-07| 443.01
#2009-04-08| 438.43
#2009-04-09| 458.05
#2009-04-10| .
#2009-04-13| 470.71
#2009-04-14| 471.20
#2009-04-15| 468.22
#2009-04-16| 473.59
#2009-04-17| 465.96
#2009-04-20| 489.97
#2009-04-21| 493.34
#2009-04-22| 487.89
#2009-04-23| 495.37
#2009-04-24| 497.17
#2009-04-27| 486.37
#2009-04-28| 472.26
#2009-04-29| 486.59
#2009-04-30| 521.97
#2009-05-01| 521.95
#2009-05-04| 546.71
#2009-05-05| 551.01
#2009-05-06| 558.42
#2009-05-07| 557.48
#2009-05-08| 558.32
#2009-05-11| 561.62
#2009-05-12| 555.47
#2009-05-13| 557.53
#2009-05-14| 537.89
#2009-05-15| 546.68
#2009-05-18| 545.25
#2009-05-19| 558.93
#2009-05-20| 557.37
#2009-05-21| 556.24
#2009-05-22| 559.89
#2009-05-25| .
#2009-05-26| 572.71
#2009-05-27| 569.50
#2009-05-28| 570.40
#2009-05-29| 572.01
#2009-06-01| 588.52
#2009-06-02| 584.82
#2009-06-03| 583.28
#2009-06-04| 567.42
#2009-06-05| 566.83
#2009-06-08| 553.61
#2009-06-09| 550.12
#2009-06-10| 563.90
#2009-06-11| 566.83
#2009-06-12| 562.12
#2009-06-15| 551.57
#2009-06-16| 547.89
#2009-06-17| 539.80
#2009-06-18| 532.01
#2009-06-19| 538.69
#2009-06-22| 536.63
#2009-06-23| 513.99
#2009-06-24| 523.34
#2009-06-25| 526.17
#2009-06-26| 529.56
#2009-06-29| 523.65
#2009-06-30| 531.24
#2009-07-01| 535.65
#2009-07-02| 537.74
#2009-07-03| .
#2009-07-06| 535.32
#2009-07-07| 536.73
#2009-07-08| 529.59
#2009-07-09| 535.83
#2009-07-10| 533.99
#2009-07-13| 513.32
#2009-07-14| 518.04
#2009-07-15| 532.78
#2009-07-16| 536.55
#2009-07-17| 542.05
#2009-07-20| 556.86
#2009-07-21| 559.47
#2009-07-22| 558.00
#2009-07-23| 557.44
#2009-07-24| 562.06
#2009-07-27| 573.42
#2009-07-28| 573.53
#2009-07-29| 564.82
#2009-07-30| 565.21
#2009-07-31| 578.57
#2009-08-03| 587.32
#2009-08-04| 596.14
#2009-08-05| 593.49
#2009-08-06| 593.65
#2009-08-07| 593.77
#2009-08-10| 599.17
#2009-08-11| 607.00
#2009-08-12| 604.82
#2009-08-13| 619.61
#2009-08-14| 629.12
#2009-08-17| 606.92
#2009-08-18| 606.13
#2009-08-19| 597.18
#2009-08-20| 603.12
#2009-08-21| 606.87
#2009-08-24| 630.01
#2009-08-25| 623.69
#2009-08-26| 620.55
#2009-08-27| 612.19
#2009-08-28| 625.14
#2009-08-31| 621.68
#2009-09-01| 629.86
#2009-09-02| 624.87
#2009-09-03| 623.01
#2009-09-04| 627.33
#2009-09-07| .
#2009-09-08| 653.24
#2009-09-09| 657.24
#2009-09-10| 675.98
#2009-09-11| 680.91
#2009-09-14| 675.05
#2009-09-15| 690.83
#2009-09-16| 706.77
#2009-09-17| 715.30
#2009-09-18| 710.48
#2009-09-21| 706.04
#2009-09-22| 719.88
#2009-09-23| 715.62
#2009-09-24| 703.39
#2009-09-25| 707.14
#2009-09-28| 699.40
#2009-09-29| 706.95
#2009-09-30| 704.13
#2009-10-01| 700.98
#2009-10-02| 686.04
#2009-10-05| 685.35
#2009-10-06| 695.93
#2009-10-07| 700.98
#2009-10-08| 705.52
#2009-10-09| 713.90
#2009-10-12| 707.23
#2009-10-13| 699.92
#2009-10-14| 709.97
#2009-10-15| 711.60
#2009-10-16| 702.80
#2009-10-19| 701.52
#2009-10-20| 703.47
#2009-10-21| 697.32
#2009-10-22| 683.15
#2009-10-23| 691.96
#2009-10-26| 705.09
#2009-10-27| 696.95
#2009-10-28| 677.34
#2009-10-29| 663.30
#2009-10-30| 665.73
#2009-11-02| 659.66
#2009-11-03| 650.75
#2009-11-04| 670.13
#2009-11-05| 660.84
#2009-11-06| 675.87
#2009-11-09| 689.55
#2009-11-10| 694.58
#2009-11-11| 700.68
#2009-11-12| 696.38
#2009-11-13| 693.88
#2009-11-16| 707.57
#2009-11-17| 703.65
#2009-11-18| 705.07
#2009-11-19| 704.98
#2009-11-20| 700.57
#2009-11-23| 697.81
#2009-11-24| 701.83
#2009-11-25| 708.34
#2009-11-26| .
#2009-11-27| 675.86
#2009-11-30| 690.09
#2009-12-01| 706.59
#2009-12-02| 717.16
#2009-12-03| 727.21
#2009-12-04| 725.15
#2009-12-07| 726.76
#2009-12-08| 728.02
#2009-12-09| 725.82
#2009-12-10| 720.30
#2009-12-11| 731.47
#2009-12-14| 734.31
#2009-12-15| 733.49
#2009-12-16| 723.07
#2009-12-17| 719.04
#2009-12-18| 720.09
#2009-12-21| 718.37
#2009-12-22| 723.19
#2009-12-23| 727.88
#2009-12-24| 736.57
#2009-12-25| .
#2009-12-28| 734.71
#2009-12-29| 739.33
#2009-12-30| 744.11
#2009-12-31| 749.04
#2010-01-01| .
#2010-01-04| 753.62
#2010-01-05| 766.99
#2010-01-06| 789.29
#2010-01-07| 784.41
#2010-01-08| 788.72
#2010-01-11| 802.27
#2010-01-12| 800.60
#2010-01-13| 787.42
#2010-01-14| 798.52
#2010-01-15| 798.65
#2010-01-18| .
#2010-01-19| 794.23
#2010-01-20| 789.36
#2010-01-21| 781.46
#2010-01-22| 765.26
#2010-01-25| 758.74
#2010-01-26| 733.64
#2010-01-27| 732.65
#2010-01-28| 741.14
#2010-01-29| 728.66
#2010-02-01| 726.68
#2010-02-02| 722.53
#2010-02-03| 732.43
#2010-02-04| 731.04
#2010-02-05| 709.43
#2010-02-08| 708.87
#2010-02-09| 716.64
#2010-02-10| 719.70
#2010-02-11| 725.31
#2010-02-12| 724.65
#2010-02-15| .
#2010-02-16| 727.40
#2010-02-17| 733.31
#2010-02-18| 731.98
#2010-02-19| 722.22
#2010-02-22| 739.68
#2010-02-23| 750.73
#2010-02-24| 743.98
#2010-02-25| 743.26
#2010-02-26| 751.01
#2010-03-01| 753.49
#2010-03-02| 756.02
#2010-03-03| 763.71
#2010-03-04| 764.70
#2010-03-05| 776.33
#2010-03-08| 784.80
#2010-03-09| 784.52
#2010-03-10| 786.18
#2010-03-11| 779.33
#2010-03-12| 783.56
#2010-03-15| 775.44
#2010-03-16| 780.75
#2010-03-17| 794.56
#2010-03-18| 797.21
#2010-03-19| 800.59
#2010-03-22| 790.88
#2010-03-23| 786.88
#2010-03-24| 787.62
#2010-03-25| 787.21
#2010-03-26| 795.23
#2010-03-29| 800.11
#2010-03-30| 804.68
#2010-03-31| 800.68
#2010-04-01| 811.40
#2010-04-02| .
#2010-04-05| 819.36
#2010-04-06| 823.18
#2010-04-07| 835.44
#2010-04-08| 830.93
#2010-04-09| 833.61
#2010-04-12| 829.50
#2010-04-13| 825.38
#2010-04-14| 834.58
#2010-04-15| 840.79
#2010-04-16| 838.05
#2010-04-19| 814.81
#2010-04-20| 824.29
#2010-04-21| 840.02
#2010-04-22| 843.29
#2010-04-23| 841.28
#2010-04-26| 864.05
#2010-04-27| 865.07
#2010-04-28| 865.39
#2010-04-29| 856.11
#2010-04-30| 873.88
#2010-05-03| 863.77
#2010-05-04| 866.21
#2010-05-05| 849.90
#2010-05-06| 830.59
#2010-05-07| 824.23
#2010-05-10| 841.12
#2010-05-11| 839.94
#2010-05-12| 841.85
#2010-05-13| 857.48
#2010-05-14| 861.04
#2010-05-17| 839.29
#2010-05-18| 826.93
#2010-05-19| 809.11
#2010-05-20| 784.32
#2010-05-21| 774.41
#2010-05-24| 767.64
#2010-05-25| 732.60
#2010-05-26| 732.56
#2010-05-27| 749.83
#2010-05-28| 764.64
#2010-05-31| .
#2010-06-01| 754.68
#2010-06-02| 749.83
#2010-06-03| 769.89
#2010-06-04| 773.70
#2010-06-07| 753.35
#2010-06-08| 759.31
#2010-06-09| 751.92
#2010-06-10| 758.19
#2010-06-11| 766.89
#2010-06-14| 785.85
#2010-06-15| 791.56
#2010-06-16| 804.20
#2010-06-17| 819.87
#2010-06-18| 820.91
#2010-06-21| 848.50
#2010-06-22| 837.98
#2010-06-23| 832.35
#2010-06-24| 830.28
#2010-06-25| 812.77
#2010-06-28| 823.69
#2010-06-29| 811.31
#2010-06-30| 810.86
#2010-07-01| 801.70
#2010-07-02| 788.76
#2010-07-05| .
#2010-07-06| 814.06
#2010-07-07| 814.03
#2010-07-08| 825.46
#2010-07-09| 837.26
#2010-07-12| 845.63
#2010-07-13| 841.29
#2010-07-14| 853.38
#2010-07-15| 855.82
#2010-07-16| 858.82
#2010-07-19| 850.98
#2010-07-20| 852.41
#2010-07-21| 867.83
#2010-07-22| 857.70
#2010-07-23| 861.78
#2010-07-26| 857.61
#2010-07-27| 853.30
#2010-07-28| 859.26
#2010-07-29| 865.21
#2010-07-30| 861.09
#2010-08-02| 890.13
#2010-08-03| 897.96
#2010-08-04| 902.03
#2010-08-05| 895.66
#2010-08-06| 898.01
#2010-08-09| 902.60
#2010-08-10| 897.71
#2010-08-11| 892.59
#2010-08-12| 877.96
#2010-08-13| 893.67
#2010-08-16| 892.49
#2010-08-17| 901.12
#2010-08-18| 918.85
#2010-08-19| 929.24
#2010-08-20| 930.66
#2010-08-23| 938.18
#2010-08-24| 922.34
#2010-08-25| 903.59
#2010-08-26| 907.84
#2010-08-27| 918.73
#2010-08-30| 926.85
#2010-08-31| 927.24
#2010-09-01| 933.76
#2010-09-02| 945.39
#2010-09-03| 944.63
#2010-09-06| .
#2010-09-07| 945.59
#2010-09-08| 940.87
#2010-09-09| 951.67
#2010-09-10| 958.50
#2010-09-13| 976.52
#2010-09-14| 972.15
#2010-09-15| 973.54
#2010-09-16| 959.41
#2010-09-17| 964.03
#2010-09-20| 972.77
#2010-09-21| 973.91
#2010-09-22| 976.77
#2010-09-23| 978.86
#2010-09-24| 982.93
#2010-09-27| 990.25
#2010-09-28| 986.76
#2010-09-29|1000.46
#2010-09-30| 999.75
#2010-10-01|1007.54
#2010-10-04|1000.96
#2010-10-05| 987.13
#2010-10-06|1002.95
#2010-10-07|1005.44
#2010-10-08| 999.90
#2010-10-11| 992.89
#2010-10-12| 974.19
#2010-10-13| 996.47
#2010-10-14|1044.45
#2010-10-15|1057.49
#2010-10-18|1034.01
#2010-10-19|1022.41
#2010-10-20|1040.34
#2010-10-21|1052.61
#2010-10-22|1075.01
#2010-10-25|1096.71
#2010-10-26|1107.10
#2010-10-27|1100.06
#2010-10-28|1105.06
#2010-10-29|1078.59
#2010-11-01|1116.24
#2010-11-02|1122.94
#2010-11-03|1134.64
#2010-11-04|1151.74
#2010-11-05|1166.93
#2010-11-08|1182.35
#2010-11-09|1187.78
#2010-11-10|1186.49
#2010-11-11|1168.92
#2010-11-12|1143.10
#2010-11-15|1130.38
#2010-11-16|1134.24
#2010-11-17|1123.64
#2010-11-18|1145.64
#2010-11-19|1145.90
#2010-11-22|1148.02
#2010-11-23|1132.03
#2010-11-24|1131.49
#2010-11-25| .
#2010-11-26|1108.42
#2010-11-29|1115.94
#2010-11-30|1119.00
#2010-12-01|1148.69
#2010-12-02|1158.20
#2010-12-03|1161.98
#2010-12-06|1166.76
#2010-12-07|1171.17
#2010-12-08|1155.40
#2010-12-09|1164.70
#2010-12-10|1155.63
#2010-12-13|1151.85
#2010-12-14|1169.27
#2010-12-15|1183.36
#2010-12-16|1179.90
#2010-12-17|1179.18
#2010-12-20|1161.97
#2010-12-21|1166.99
#2010-12-22|1167.89
#2010-12-23|1174.53
#2010-12-24| .
#2010-12-27|1174.05
#2010-12-28|1180.61
#2010-12-29|1196.02
#2010-12-30|1211.99
#2010-12-31|1215.58
#2011-01-03|1225.42
#2011-01-04|1231.34
#2011-01-05|1233.28
#2011-01-06|1235.31
#2011-01-07|1216.56
#2011-01-10|1213.40
#2011-01-11|1226.09
#2011-01-12|1238.59
#2011-01-13|1245.49
#2011-01-14|1254.92
#2011-01-17| .
#2011-01-18|1252.45
#2011-01-19|1270.08
#2011-01-20|1253.70
#2011-01-21|1245.89
#2011-01-24|1240.23
#2011-01-25|1249.59
#2011-01-26|1264.29
#2011-01-27|1267.78
#2011-01-28|1290.28
#2011-01-31|1289.82
#2011-02-01|1283.76
#2011-02-02|1289.32
#2011-02-03|1293.00
#2011-02-04|1292.42
#2011-02-07|1296.70
#2011-02-08|1312.57
#2011-02-09|1290.08
#2011-02-10|1256.29
#2011-02-11|1232.70
#2011-02-14|1248.03
#2011-02-15|1259.41
#2011-02-16|1248.95
#2011-02-17|1267.35
#2011-02-18|1294.53
#2011-02-21| .
#2011-02-22|1273.20
#2011-02-23|1243.26
#2011-02-24|1223.64
#2011-02-25|1233.10
#2011-02-28|1227.65
#2011-03-01|1235.99
#2011-03-02|1215.40
#2011-03-03|1248.34
#2011-03-04|1275.56
#2011-03-07|1260.06
#2011-03-08|1269.63
#2011-03-09|1269.42
#2011-03-10|1249.96
#2011-03-11|1234.66
#2011-03-14|1280.40
#2011-03-15|1261.37
#2011-03-16|1275.86
#2011-03-17|1279.85
#2011-03-18|1287.70
#2011-03-21|1310.11
#2011-03-22|1318.08
#2011-03-23|1315.54
#2011-03-24|1323.32
#2011-03-25|1331.42
#2011-03-28|1332.33
#2011-03-29|1353.72
#2011-03-30|1369.00
#2011-03-31|1375.65
#2011-04-01|1393.52
#2011-04-04|1389.82
#2011-04-05|1406.80
#2011-04-06|1433.64
#2011-04-07|1448.52
#2011-04-08|1449.27
#2011-04-11|1449.27
#2011-04-12|1411.44
#2011-04-13|1438.64
#2011-04-14|1449.83
#2011-04-15|1454.09
#2011-04-18|1467.45
#2011-04-19|1458.09
#2011-04-20|1502.80
#2011-04-21|1559.15
#2011-04-22| .
#2011-04-25|1541.38
#2011-04-26|1533.49
#2011-04-27|1523.65
#2011-04-28|1534.58
#2011-04-29|1533.41
#2011-05-02|1545.69
#2011-05-03|1505.50
#2011-05-04|1483.96
#2011-05-05|1481.40
#2011-05-06|1454.06
#2011-05-09|1463.89
#2011-05-10|1478.17
#2011-05-11|1509.26
#2011-05-12|1474.32
#2011-05-13|1461.56
#2011-05-16|1445.48
#2011-05-17|1452.94
#2011-05-18|1483.45
#2011-05-19|1468.82
#2011-05-20|1457.04
#2011-05-23|1412.77
#2011-05-24|1421.12
#2011-05-25|1394.29
#2011-05-26|1432.47
#2011-05-27|1432.26
#2011-05-30| .
#2011-05-31|1476.12
#2011-06-01|1491.91
#2011-06-02|1468.42
#2011-06-03|1459.20
#2011-06-06|1456.88
#2011-06-07|1430.79
#2011-06-08|1418.09
#2011-06-09|1428.31
#2011-06-10|1410.74
#2011-06-13|1391.45
#2011-06-14|1418.21
#2011-06-15|1426.70
#2011-06-16|1395.80
#2011-06-17|1392.05
#2011-06-20|1360.39
#2011-06-21|1369.76
#2011-06-22|1372.48
#2011-06-23|1359.67
#2011-06-24|1355.37
#2011-06-27|1344.74
#2011-06-28|1342.68
#2011-06-29|1381.85
#2011-06-30|1403.41
#2011-07-01|1418.70
#2011-07-04| .
#2011-07-05|1447.84
#2011-07-06|1452.13
#2011-07-07|1459.15
#2011-07-08|1470.47
#2011-07-11|1453.52
#2011-07-12|1405.86
#2011-07-13|1445.19
#2011-07-14|1454.73
#2011-07-15|1460.19
#2011-07-18|1456.77
#2011-07-19|1442.13
#2011-07-20|1452.35
#2011-07-21|1443.81
#2011-07-22|1470.14
#2011-07-25|1452.61
#2011-07-26|1469.92
#2011-07-27|1474.40
#2011-07-28|1472.70
#2011-07-29|1455.95
#2011-08-01|1446.80
#2011-08-02|1399.27
#2011-08-03|1364.17
#2011-08-04|1314.03
#2011-08-05|1253.59
#2011-08-08|1197.00
#2011-08-09|1180.57
#2011-08-10|1190.72
#2011-08-11|1201.21
#2011-08-12|1170.23
#2011-08-15|1189.49
#2011-08-16|1220.93
#2011-08-17|1225.27
#2011-08-18|1200.27
#2011-08-19|1123.02
#2011-08-22|1103.18
#2011-08-23|1159.83
#2011-08-24|1153.03
#2011-08-25|1148.11
#2011-08-26|1165.40
#2011-08-29|1210.12
#2011-08-30|1204.86
#2011-08-31|1225.50
#2011-09-01|1229.99
#2011-09-02|1226.82
#2011-09-05| .
#2011-09-06|1146.79
#2011-09-07|1170.18
#2011-09-08|1170.57
#2011-09-09|1157.90
#2011-09-12|1146.73
#2011-09-13|1123.83
#2011-09-14|1079.43
#2011-09-15|1086.17
#2011-09-16|1114.88
#2011-09-19|1087.26
#2011-09-20|1084.86
#2011-09-21|1095.17
#2011-09-22|1028.87
#2011-09-23| 984.93
#2011-09-26| 932.44
#2011-09-27| 985.62
#2011-09-28| 973.96
#2011-09-29| 989.81
#2011-09-30| 984.11
#2011-10-03| 958.98
#2011-10-04| 918.62
#2011-10-05| 907.42
#2011-10-06| 959.10
#2011-10-07|1002.29
#2011-10-10|1013.41
#2011-10-11|1031.96
#2011-10-12|1032.77
#2011-10-13|1044.63
#2011-10-14|1043.10
#2011-10-17|1078.07
#2011-10-18|1058.59
#2011-10-19|1068.13
#2011-10-20|1025.89
#2011-10-21|1047.30
#2011-10-24|1075.43
#2011-10-25|1079.32
#2011-10-26|1091.40
#2011-10-27|1118.40
#2011-10-28|1141.60
#2011-10-31|1126.13
#2011-11-01|1111.67
#2011-11-02|1100.72
#2011-11-03|1072.31
#2011-11-04|1118.17
#2011-11-07|1116.47
#2011-11-08|1112.31
#2011-11-09|1114.08
#2011-11-10|1072.75
#2011-11-11|1084.68
#2011-11-14|1112.22
#2011-11-15|1099.03
#2011-11-16|1077.20
#2011-11-17|1077.29
#2011-11-18|1032.92
#2011-11-21|1001.21
#2011-11-22|1003.42
#2011-11-23| 976.44
#2011-11-24| .
#2011-11-25| 963.53
#2011-11-28| 982.08
#2011-11-29|1005.73
#2011-11-30| 996.00
#2011-12-01|1052.40
#2011-12-02|1052.22
#2011-12-05|1056.39
#2011-12-06|1033.32
#2011-12-07|1048.66
#2011-12-08|1046.62
#2011-12-09|1024.40
#2011-12-12|1031.21
#2011-12-13|1017.29
#2011-12-14|1010.78
#2011-12-15| 985.93
#2011-12-16| 996.80
#2011-12-19| 970.37
#2011-12-20| 967.76
#2011-12-21|1004.69
#2011-12-22|1000.72
#2011-12-23|1019.42
#2011-12-26| .
#2011-12-27|1007.67
#2011-12-28|1000.79
#2011-12-29| 994.54
#2011-12-30| 996.59
#2012-01-02| .
#2012-01-03|1009.56
#2012-01-04|1010.29
#2012-01-05|1020.45
#2012-01-06|1016.28
#2012-01-09|1016.37
#2012-01-10|1034.54
#2012-01-11|1029.01
#2012-01-12|1044.97
#2012-01-13|1052.71
#2012-01-16| .
#2012-01-17|1068.38
#2012-01-18|1078.47
#2012-01-19|1087.55
#2012-01-20|1096.85
#2012-01-23|1096.42
#2012-01-24|1096.99
#2012-01-25|1092.45
#2012-01-26|1100.92
#2012-01-27|1108.91
#2012-01-30|1102.95
#2012-01-31|1122.80
#2012-02-01|1128.03
#2012-02-02|1155.49
#2012-02-03|1158.07
#2012-02-06|1162.01
#2012-02-07|1162.31
#2012-02-08|1187.16
#2012-02-09|1202.25
#2012-02-10|1178.31
#2012-02-13|1181.79
#2012-02-14|1183.42
#2012-02-15|1195.38
#2012-02-16|1173.15
#2012-02-17|1191.15
#2012-02-20| .
#2012-02-21|1213.30
#2012-02-22|1204.13
#2012-02-23|1190.49
#2012-02-24|1192.90
#2012-02-27|1173.89
#2012-02-28|1181.79
#2012-02-29|1195.71
#2012-03-01|1188.77
#2012-03-02|1198.34
#2012-03-05|1176.33
#2012-03-06|1174.33
#2012-03-07|1156.65
#2012-03-08|1169.67
#2012-03-09|1171.07
#2012-03-12|1145.94
#2012-03-13|1161.45
#2012-03-14|1166.01
#2012-03-15|1151.09
#2012-03-16|1152.58
#2012-03-19|1144.05
#2012-03-20|1131.69
#2012-03-21|1119.56
#2012-03-22|1115.72
#2012-03-23|1119.34
#2012-03-26|1087.83
#2012-03-27|1106.38
#2012-03-28|1103.48
#2012-03-29|1101.63
#2012-03-30|1117.48
#2012-04-02|1108.56
#2012-04-03|1114.51
#2012-04-04|1098.12
#2012-04-05|1079.36
#2012-04-06| .
#2012-04-09|1068.01
#2012-04-10|1073.49
#2012-04-11|1069.00
#2012-04-12|1076.68
#2012-04-13|1088.68
#2012-04-16|1071.83
#2012-04-17|1060.80
#2012-04-18|1063.94
#2012-04-19|1067.12
#2012-04-20|1036.06
#2012-04-23|1034.87
#2012-04-24|1019.85
#2012-04-25|1018.85
#2012-04-26|1022.08
#2012-04-27|1020.66
#2012-04-30|1015.50
#2012-05-01|1015.50
#2012-05-02|1034.36
#2012-05-03|1036.82
#2012-05-04|1041.29
#2012-05-07|1009.50
#2012-05-08|1016.61
#2012-05-09| 995.05
#2012-05-10| 994.70
#2012-05-11| 975.89
#2012-05-14| 963.53
#2012-05-15| 956.50
#2012-05-16| 939.58
#2012-05-17| 960.45
#2012-05-18| 939.23
#2012-05-21| 942.81
#2012-05-22| 953.59
#2012-05-23| 934.04
#2012-05-24| 930.57
#2012-05-25| 937.65
#2012-05-28| .
#2012-05-29| 963.87
#2012-05-30| 942.94
#2012-05-31| 936.40
#2012-06-01| 917.49
#2012-06-04| 893.13
#2012-06-05| 893.43
#2012-06-06| 899.52
#2012-06-07| 908.95
#2012-06-08| 894.89
#2012-06-11| 926.33
#2012-06-12| 920.08
#2012-06-13| 917.43
#2012-06-14| 918.54
#2012-06-15| 945.69
#2012-06-18| 952.54
#2012-06-19| 957.22
#2012-06-20| 968.81
#2012-06-21| 957.37
#2012-06-22| 933.13
#2012-06-25| 921.76
#2012-06-26| 924.54
#2012-06-27| 931.25
#2012-06-28| 932.87
#2012-06-29| 951.91
#2012-07-02| 955.30
#2012-07-03| 977.50
#2012-07-04| .
#2012-07-05| 984.81
#2012-07-06| 981.98
#2012-07-09| 969.08
#2012-07-10| 958.97
#2012-07-11| 961.99
#2012-07-12| 936.63
#2012-07-13| 941.39
#2012-07-16| 955.80
#2012-07-17| 980.50
#2012-07-18| 963.53
#2012-07-19| 977.15
#2012-07-20| 984.12
#2012-07-23| 955.29
#2012-07-24| 950.17
#2012-07-25| 944.12
#2012-07-26| 946.51
#2012-07-27| 971.47
#2012-07-30| 978.53
#2012-07-31| 999.75
#2012-08-01| 999.86
#2012-08-02| 997.83
#2012-08-03| 988.53
#2012-08-06|1014.28
#2012-08-07|1014.11
#2012-08-08|1019.09
#2012-08-09|1029.47
#2012-08-10|1026.60
#2012-08-13|1017.01
#2012-08-14|1026.51
#2012-08-15|1025.04
#2012-08-16|1022.96
#2012-08-17|1021.08
#2012-08-20|1015.46
#2012-08-21|1022.36
#2012-08-22|1014.11
#2012-08-23|1009.46
#2012-08-24|1000.80
#2012-08-27| 997.36
#2012-08-28| 987.73
#2012-08-29| 985.29
#2012-08-30| 973.48
#2012-08-31| 975.71
#2012-09-03| .
#2012-09-04| 983.29
#2012-09-05| 963.10
#2012-09-06| 962.26
#2012-09-07| 984.52
#2012-09-10| 990.26
#2012-09-11| 988.70
#2012-09-12|1002.00
#2012-09-13|1000.03
#2012-09-14|1036.96
#2012-09-17|1046.66
#2012-09-18|1042.46
#2012-09-19|1054.21
#2012-09-20|1031.60
#2012-09-21|1042.01
#2012-09-24|1033.83
#2012-09-25|1035.79
#2012-09-26|1024.64
#2012-09-27|1031.03
#2012-09-28|1039.36
#2012-10-01|1035.74
#2012-10-02|1038.16
#2012-10-03|1034.14
#2012-10-04|1026.82
#2012-10-05|1026.94
#2012-10-08|1012.61
#2012-10-09|1007.09
#2012-10-10| 999.69
#2012-10-11| 990.24
#2012-10-12| 993.45
#2012-10-15| 992.25
#2012-10-16| 995.30
#2012-10-17|1006.43
#2012-10-18|1013.26
#2012-10-19|1006.75
#2012-10-22| 990.90
#2012-10-23| 980.10
#2012-10-24| 967.87
#2012-10-25| 966.43
#2012-10-26| 945.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.03
#2012-11-01| 948.14
#2012-11-02| 958.77
#2012-11-05| 950.80
#2012-11-06| 960.20
#2012-11-07| 965.87
#2012-11-08| 951.12
#2012-11-09| 947.77
#2012-11-12| 938.34
#2012-11-13| 913.35
#2012-11-14| 900.11
#2012-11-15| 885.93
#2012-11-16| 885.21
#2012-11-19| 902.20
#2012-11-20| 909.90
#2012-11-21| 894.70
#2012-11-22| .
#2012-11-23| 912.12
#2012-11-26| 924.16
#2012-11-27| 935.81
#2012-11-28| 932.52
#2012-11-29| 952.09
#2012-11-30| 955.67
#2012-12-03| 951.21
#2012-12-04| 942.82
#2012-12-05| 950.67
#2012-12-06| 956.16
#2012-12-07| 961.83
#2012-12-10| 965.71
#2012-12-11| 976.82
#2012-12-12| 988.62
#2012-12-13|1004.12
#2012-12-14|1000.67
#2012-12-17| 997.36
#2012-12-18|1003.15
#2012-12-19|1006.10
#2012-12-20|1001.00
#2012-12-21| 996.91
#2012-12-24| 991.18
#2012-12-25|1000.98
#2012-12-26|1001.63
#2012-12-27|1005.74
#2012-12-28|1013.80
#2012-12-31|1016.32
#2013-01-01|1016.66
#2013-01-02|1035.17
#2013-01-03|1054.68
#2013-01-04|1051.32
#2013-01-07|1044.50
#2013-01-08|1041.83
#2013-01-09|1039.51
#2013-01-10|1055.57
#2013-01-11|1052.72
#2013-01-14|1043.43
#2013-01-15|1040.76
#2013-01-16|1030.52
#2013-01-17|1031.01
#2013-01-18|1040.29
#2013-01-21|1032.87
#2013-01-22|1027.56
#2013-01-23|1023.07
#2013-01-24|1015.37
#2013-01-25|1005.25
#2013-01-28| 992.07
#2013-01-29|1001.89
#2013-01-30|1003.15
#2013-01-31|1003.01
#2013-02-01| 997.28
#2013-02-04|1007.25
#2013-02-05| 997.59
#2013-02-06| 988.35
#2013-02-07| 988.53
#2013-02-08| 985.92
#2013-02-11| 985.07
#2013-02-12| 988.09
#2013-02-13| 997.87
#2013-02-14|1000.71
#2013-02-15|1003.89
#2013-02-18| 996.74
#2013-02-19| 996.04
#2013-02-20|1008.61
#2013-02-21| 996.84
#2013-02-22| 994.46
#2013-02-25| 988.16
#2013-02-26| 979.90
#2013-02-27| 967.26
#2013-02-28| 971.77
#2013-03-01| 979.15
#2013-03-04| 948.74
#2013-03-05| 950.11
#2013-03-06| 960.48
#2013-03-07| 960.14
#2013-03-08| 962.39
#2013-03-11| 960.60
#2013-03-12| 959.09
#2013-03-13| 944.28
#2013-03-14| 930.46
#2013-03-15| 925.68
#2013-03-18| 913.17
#2013-03-19| 910.42
#2013-03-20| 903.30
#2013-03-21| 906.20
#2013-03-22| 899.25
#2013-03-25| 905.86
#2013-03-26| 898.66
#2013-03-27| 902.44
#2013-03-28| 895.35
#2013-03-29| 905.85
#2013-04-01| 902.79
#2013-04-02| 899.06
#2013-04-03| 886.54
#2013-04-04| 880.99
#2013-04-05| 872.41
#2013-04-08| 862.68
#2013-04-09| 865.27
#2013-04-10| 869.14
#2013-04-11| 879.37
#2013-04-12| 870.37
#2013-04-15| 874.16
#2013-04-16| 870.56
#2013-04-17| 870.69
#2013-04-18| 864.62
#2013-04-19| 875.32
#2013-04-22| 880.85
#2013-04-23| 877.82
#2013-04-24| 900.78
#2013-04-25| 911.10
#2013-04-26| 908.58
#2013-04-29| 905.89
#2013-04-30| 913.92
#2013-05-01| 913.92
#2013-05-02| 909.24
#2013-05-03| 911.29
#2013-05-06| 924.93
#2013-05-07| 933.44
#2013-05-08| 951.16
#2013-05-09| 955.39
#2013-05-10| 944.77
#2013-05-13| 932.99
#2013-05-14| 944.35
#2013-05-15| 945.58
#2013-05-16| 956.12
#2013-05-17| 950.77
#2013-05-20| 950.95
#2013-05-21| 957.05
#2013-05-22| 953.53
#2013-05-23| 924.86
#2013-05-24| 917.34
#2013-05-27| 919.75
#2013-05-28| 919.90
#2013-05-29| 923.12
#2013-05-30| 913.55
#2013-05-31| 916.59
#2013-06-03| 913.26
#2013-06-04| 917.21
#2013-06-05| 916.00
#2013-06-06| 909.21
#2013-06-07| 911.50
#2013-06-10| 909.48
#2013-06-11| 895.76
#2013-06-12| 894.83
#2013-06-13| 875.32
#2013-06-14| 884.86
#2013-06-17| 893.20
#2013-06-18| 882.96
#2013-06-19| 885.94
#2013-06-20| 858.32
#2013-06-21| 837.27
#2013-06-24| 836.23
#2013-06-25| 834.43
#2013-06-26| 841.12
#2013-06-27| 858.78
#2013-06-28| 894.73
#2013-07-01| 881.69
#2013-07-02| 875.67
#2013-07-03| 859.94
#2013-07-04| 868.14
#2013-07-05| 877.52
#2013-07-08| 862.59
#2013-07-09| 882.09
#2013-07-10| 883.92
#2013-07-11| 916.24
#2013-07-12| 920.72
#2013-07-15| 935.25
#2013-07-16| 938.54
#2013-07-17| 945.16
#2013-07-18| 945.05
#2013-07-19| 944.68
#2013-07-22| 958.61
#2013-07-23| 965.94
#2013-07-24| 971.42
#2013-07-25| 967.32
#2013-07-26| 963.89
#2013-07-29| 956.77
#2013-07-30| 963.49
#2013-07-31| 944.37
#2013-08-01| 946.69
#2013-08-02| 962.08
#2013-08-05| 968.65
#2013-08-06| 954.50
#2013-08-07| 942.64
#2013-08-08| 945.74
#2013-08-09| 937.58
#2013-08-12| 945.33
#2013-08-13| 950.65
#2013-08-14| 950.02
#2013-08-15| 944.66
#2013-08-16| 946.17
#2013-08-19| 937.67
#2013-08-20| 921.56
#2013-08-21| 915.90
#2013-08-22| 900.42
#2013-08-23| 911.72
#2013-08-26| 923.38
#2013-08-27| 913.76
#2013-08-28| 909.07
#2013-08-29| 927.61
#2013-08-30| 937.42
#2013-09-02| 944.56
#2013-09-03| 953.68
#2013-09-04| 963.96
#2013-09-05| 969.52
#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| 966.25
#2014-01-29| 974.18
#2014-01-30| 971.35
#2014-01-31| 971.81
#2014-02-03| 962.09
#2014-02-04| 956.15
#2014-02-05| 940.55
#2014-02-06| 941.65
#2014-02-07| 946.11
#2014-02-10| 951.23
#2014-02-11| 958.34
#2014-02-12| 969.20
#2014-02-13| 962.45
#2014-02-14| 970.59
#2014-02-17| 971.84
#2014-02-18| 967.30
#2014-02-19| 968.81
#2014-02-20| 957.85
#2014-02-21| 965.47
#2014-02-24| 959.19
#2014-02-25| 967.01
#2014-02-26| 973.02
#2014-02-27| 971.93
#2014-02-28| 970.18
#2014-03-03| 959.70
#2014-03-04| 954.19
#2014-03-05| 956.97
#2014-03-06| 958.86
#2014-03-07| 964.76
#2014-03-10| 951.86
#2014-03-11| 954.94
#2014-03-12| 940.04
#2014-03-13| 936.39
#2014-03-14| 922.93
#2014-03-17| 927.53
#2014-03-18| 936.25
#2014-03-19| 931.07
#2014-03-20| 917.74
#2014-03-21| 915.19
#2014-03-24| 929.13
#2014-03-25| 939.92
#2014-03-26| 937.24
#2014-03-27| 948.73
#2014-03-28| 952.05
#2014-03-31| 958.79
#2014-04-01| 965.23
#2014-04-02| 969.64
#2014-04-03| 966.59
#2014-04-04| 966.43
#2014-04-07| 972.93
#2014-04-08| 977.67
#2014-04-09| 986.31
#2014-04-10| 989.60
#2014-04-11| 986.32
#2014-04-14| 978.66
#2014-04-15| 979.88
#2014-04-16| 980.02
#2014-04-17| 981.47
#2014-04-18| 987.64
#2014-04-21| 989.12
#2014-04-22| 984.52
#2014-04-23| 981.39
#2014-04-24| 980.36
#2014-04-25| 966.10
#2014-04-28| 968.71
#2014-04-29| 971.57
#2014-04-30| 973.94
#2014-05-01| 973.94
#2014-05-02| 975.57
#2014-05-05| 974.37
#2014-05-06| 969.25
#2014-05-07| 966.29
#2014-05-08| 967.77
#2014-05-09| 964.53
#2014-05-12| 956.15
#2014-05-13| 963.97
#2014-05-14| 970.98
#2014-05-15| 971.06
#2014-05-16| 971.69
#2014-05-19| 976.29
#2014-05-20| 969.95
#2014-05-21| 972.96
#2014-05-22| 985.55
#2014-05-23| 986.69
#2014-05-26| 988.03
#2014-05-27| 986.59
#2014-05-28| 991.08
#2014-05-29| 989.85
#2014-05-30| 980.64
#2014-06-02| 983.03
#2014-06-03| 993.51
#2014-06-04| 991.89
#2014-06-05| 990.61
#2014-06-06| 990.07
#2014-06-09|1001.04
#2014-06-10|1006.45
#2014-06-11|1006.18
#2014-06-12|1002.99
#2014-06-13|1003.06
#2014-06-16|1009.70
#2014-06-17|1011.89
#2014-06-18|1018.88
#2014-06-19|1031.53
#2014-06-20|1018.70
#2014-06-23|1029.01
#2014-06-24|1034.98
#2014-06-25|1028.91
#2014-06-26|1037.20
#2014-06-27|1039.29
#2014-06-30|1044.84
#2014-07-01|1050.75
#2014-07-02|1057.49
#2014-07-03|1043.80
#2014-07-04|1040.60
#2014-07-07|1035.46
#2014-07-08|1027.70
#2014-07-09|1025.50
#2014-07-10|1028.62
#2014-07-11|1025.69
#2014-07-14|1019.61
#2014-07-15|1027.12
#2014-07-16|1024.82
#2014-07-17|1031.07
#2014-07-18|1030.42
#2014-07-21|1023.52
#2014-07-22|1027.91
#2014-07-23|1031.81
#2014-07-24|1028.65
#2014-07-25|1030.83
#2014-07-28|1037.42
#2014-07-29|1043.76
#2014-07-30|1043.36
#2014-07-31|1029.85
#2014-08-01|1022.07
#2014-08-04|1017.07
#2014-08-05|1004.29
#2014-08-06|1012.69
#2014-08-07|1008.82
#2014-08-08| 998.15
#2014-08-11|1002.78
#2014-08-12|1004.94
#2014-08-13|1010.11
#2014-08-14|1007.73
#2014-08-15|1010.87
#2014-08-18|1000.66
#2014-08-19|1014.22
#2014-08-20|1016.35
#2014-08-21|1012.67
#2014-08-22|1023.35
#2014-08-25|1019.83
#2014-08-26|1022.16
#2014-08-27|1026.78
#2014-08-28|1026.20
#2014-08-29|1011.31
#2014-09-01|1016.02
#2014-09-02|1004.46
#2014-09-03|1002.52
#2014-09-04|1006.62
#2014-09-05|1003.75
#2014-09-08|1004.53
#2014-09-09|1002.80
#2014-09-10| 988.89
#2014-09-11| 983.38
#2014-09-12| 982.78
#2014-09-15| 980.86
#2014-09-16| 974.90
#2014-09-17| 985.73
#2014-09-18| 981.70
#2014-09-19| 980.33
#2014-09-22| 970.80
#2014-09-23| 961.88
#2014-09-24| 960.18
#2014-09-25| 958.20
#2014-09-26| 956.36
#2014-09-29| 931.65
#2014-09-30| 928.66
#2014-10-01| 919.04
#2014-10-02| 911.94
#2014-10-03| 916.30
#2014-10-06| 907.72
#2014-10-07| 905.57
#2014-10-08| 894.76
#2014-10-09| 900.97
#2014-10-10| 890.77
#2014-10-13| 877.39
#2014-10-14| 879.73
#2014-10-15| 862.88
#2014-10-16| 852.79
#2014-10-17| 841.30
#2014-10-20| 851.96
#2014-10-21| 832.00
#2014-10-22| 844.27
#2014-10-23| 835.49
#2014-10-24| 832.16
#2014-10-27| 842.11
#2014-10-28| 850.32
#2014-10-29| 870.37
#2014-10-30| 868.95
#2014-10-31| 869.27
#2014-11-03| 858.07
#2014-11-04| 845.41
#2014-11-05| 835.08
#2014-11-06| 843.16
#2014-11-07| 837.45
#2014-11-10| 854.45
#2014-11-11| 847.34
#2014-11-12| 848.42
#2014-11-13| 850.93
#2014-11-14| 841.68
#2014-11-17| 843.42
#2014-11-18| 849.56
#2014-11-19| 843.13
#2014-11-20| 845.13
#2014-11-21| 850.84
#2014-11-24| 870.12
#2014-11-25| 865.17
#2014-11-26| 865.62
#2014-11-27| 865.28
#2014-11-28| 859.02
#2014-12-01| 827.71
#2014-12-02| 833.21
#2014-12-03| 838.40
#2014-12-04| 845.44
#2014-12-05| 844.31
#2014-12-08| 837.54
#2014-12-09| 829.67
#2014-12-10| 816.46
#2014-12-11| 803.33
#2014-12-12| 794.55
#2014-12-15| 780.63
#2014-12-16| 786.25
#2014-12-17| 779.97
#2014-12-18| 788.56
#2014-12-19| 793.86
#2014-12-22| 807.26
#2014-12-23| 801.85
#2014-12-24| 818.49
#2014-12-25| 814.45
#2014-12-26| 818.95
#2014-12-29| 821.86
#2014-12-30| 815.94
#2014-12-31| 823.12
#2015-01-01| 822.99
#2015-01-02| 820.38
#2015-01-05| 797.20
#2015-01-06| 771.63
#2015-01-07| 764.75
#2015-01-08| 786.82
#2015-01-09| 800.07
#2015-01-12| 812.39
#2015-01-13| 814.48
#2015-01-14| 809.63
#2015-01-15| 814.24
#2015-01-16| 805.64
#2015-01-19| 820.25
#2015-01-20| 824.20
#2015-01-21| 833.82
#2015-01-22| 845.76
#2015-01-23| 855.04
#2015-01-26| 848.75
#2015-01-27| 863.09
#2015-01-28| 864.63
#2015-01-29| 856.61
#2015-01-30| 845.00
#2015-02-02| 858.64
#2015-02-03| 874.72
#2015-02-04| 896.95
#2015-02-05| 882.07
#2015-02-06| 891.33
#2015-02-09| 890.16
#2015-02-10| 890.58
#2015-02-11| 885.00
#2015-02-12| 878.82
#2015-02-13| 893.71
#2015-02-16| 888.57
#2015-02-17| 888.61
#2015-02-18| 888.70
#2015-02-19| 891.32
#2015-02-20| 890.26
#2015-02-23| 889.43
#2015-02-24| 894.91
#2015-02-25| 909.75
#2015-02-26| 908.31
#2015-02-27| 908.33
#2015-03-02| 910.91
#2015-03-03| 911.48
#2015-03-04| 907.84
#2015-03-05| 899.74
#2015-03-06| 917.01
#2015-03-09| 905.30
#2015-03-10| 893.08
#2015-03-11| 884.82
#2015-03-12| 892.27
#2015-03-13| 883.26
#2015-03-16| 867.88
#2015-03-17| 878.79
#2015-03-18| 884.39
#2015-03-19| 902.81
#2015-03-20| 897.51
#2015-03-23| 902.75
#2015-03-24| 910.56
#2015-03-25| 897.79
#2015-03-26| 904.50
#2015-03-27| 903.55
#2015-03-30| 905.28
#2015-03-31| 911.92
#2015-04-01| 900.90
#2015-04-02| 915.12
#2015-04-03| 925.68
#2015-04-06| 918.93
#2015-04-07| 931.52
#2015-04-08| 938.43
#2015-04-09| 949.20
#2015-04-10| 953.42
#2015-04-13| 971.56
#2015-04-14| 974.86
#2015-04-15| 974.65
#2015-04-16| 979.74
#2015-04-17| 978.55
#2015-04-20|1000.06
#2015-04-21|1004.30
#2015-04-22|1015.31
#2015-04-23|1022.96
#2015-04-24|1037.19
#2015-04-27|1035.33
#2015-04-28|1042.52
#2015-04-29|1036.10
#2015-04-30|1016.37
#2015-05-01|1016.37
#2015-05-04|1024.84
#2015-05-05|1028.64
#2015-05-06|1026.33
#2015-05-07| 997.66
#2015-05-08| 996.92
#2015-05-11| 998.87
#2015-05-12|1006.55
#2015-05-13|1007.44
#2015-05-14| 997.20
#2015-05-15| 995.75
#2015-05-18|1006.90
#2015-05-19|1013.43
#2015-05-20| 994.50
#2015-05-21| 984.99
#2015-05-22|1006.59
#2015-05-25| 996.88
#2015-05-26| 994.20
#2015-05-27| 982.53
#2015-05-28| 975.52
#2015-05-29| 969.28
#2015-06-01| 965.91
#2015-06-02| 969.97
#2015-06-03| 979.94
#2015-06-04| 964.31
#2015-06-05| 959.01
#2015-06-08| 964.40
#2015-06-09| 962.77
#2015-06-10| 974.48
#2015-06-11| 975.39
#2015-06-12| 960.93
#2015-06-15| 953.63
#2015-06-16| 951.45
#2015-06-17| 956.16
#2015-06-18| 968.27
#2015-06-19| 967.69
#2015-06-22| 979.87
#2015-06-23| 973.35
#2015-06-24| 980.55
#2015-06-25| 989.63
#2015-06-26| 984.57
#2015-06-29| 957.67
#2015-06-30| 980.19
#2015-07-01| 987.73
#2015-07-02| 985.62
#2015-07-03| 981.45
#2015-07-06| 965.56
#2015-07-07| 951.64
#2015-07-08| 910.63
#2015-07-09| 916.39
#2015-07-10| 932.91
#2015-07-13| 939.16
#2015-07-14| 941.55
#2015-07-15| 967.70
#2015-07-16| 962.03
#2015-07-17| 961.98
#2015-07-20| 953.89
#2015-07-21| 971.91
#2015-07-22| 966.83
#2015-07-23| 950.43
#2015-07-24| 938.19
#2015-07-27| 921.95
#2015-07-28| 912.61
#2015-07-29| 917.70
#2015-07-30| 917.81
#2015-07-31| 918.68
#2015-08-03| 899.03
#2015-08-04| 908.90
#2015-08-05| 915.43
#2015-08-06| 911.04
#2015-08-07| 903.26
#2015-08-10| 885.31
#2015-08-11| 863.02
#2015-08-12| 844.99
#2015-08-13| 853.05
#2015-08-14| 852.78
#2015-08-17| 853.20
#2015-08-18| 837.76
#2015-08-19| 832.66
#2015-08-20| 813.56
#2015-08-21| 787.38
#2015-08-24| 750.73
#2015-08-25| 771.88
#2015-08-26| 787.71
#2015-08-27| 801.43
#2015-08-28| 841.61
#2015-08-31| 841.67
#2015-09-01| 829.74
#2015-09-02| 822.31
#2015-09-03| 818.52
#2015-09-04| 810.04
#2015-09-07| 804.55
#2015-09-08| 798.48
#2015-09-09| 831.26
#2015-09-10| 831.65
#2015-09-11| 834.14
#2015-09-14| 838.41
#2015-09-15| 833.86
#2015-09-16| 853.13
#2015-09-17| 876.94
#2015-09-18| 880.50
#2015-09-21| 858.41
#2015-09-22| 859.39
#2015-09-23| 843.67
#2015-09-24| 833.55
#2015-09-25| 827.58
#2015-09-28| 824.24
#2015-09-29| 821.57
#2015-09-30| 825.02
#2015-10-01| 837.69
#2015-10-02| 842.55
#2015-10-05| 851.45
#2015-10-06| 865.00
#2015-10-07| 894.78
#2015-10-08| 896.96
#2015-10-09| 903.21
#2015-10-12| 933.64
#2015-10-13| 922.55
#2015-10-14| 914.15
#2015-10-15| 932.98
#2015-10-16| 931.10
#2015-10-19| 936.89
#2015-10-20| 935.54
#2015-10-21| 931.14
#2015-10-22| 921.45
#2015-10-23| 936.35
#2015-10-26| 938.98
#2015-10-27| 939.18
#2015-10-28| 933.98
#2015-10-29| 921.12
#2015-10-30| 913.84
#2015-11-02| 918.62
#2015-11-03| 931.76
#2015-11-04| 943.33
#2015-11-05| 929.75
#2015-11-06| 911.37
#2015-11-09| 899.12
#2015-11-10| 883.28
#2015-11-11| 885.74
#2015-11-12| 888.51
#2015-11-13| 871.35
#2015-11-16| 863.96
#2015-11-17| 875.00
#2015-11-18| 866.24
#2015-11-19| 891.39
#2015-11-20| 889.99
#2015-11-23| 894.69
#2015-11-24| 886.00
#2015-11-25| 895.01
#2015-11-26| 901.01
#2015-11-27| 879.56
#2015-11-30| 869.59
#2015-12-01| 889.66
#2015-12-02| 885.65
#2015-12-03| 885.12
#2015-12-04| 877.75
#2015-12-07| 878.07
#2015-12-08| 857.84
#2015-12-09| 849.55
#2015-12-10| 846.63
#2015-12-11| 839.10
#2015-12-14| 828.74
#2015-12-15| 839.60
#2015-12-16| 852.12
#2015-12-17| 865.50
#2015-12-18| 857.78
#2015-12-21| 858.50
#2015-12-22| 867.44
#2015-12-23| 871.90
#2015-12-24| 872.47
#2015-12-25| 874.22
#2015-12-28| 876.46
#2015-12-29| 871.26
#2015-12-30| 876.75
#2015-12-31| 904.21
#2016-01-01| 904.80
#2016-01-04| 852.81
#2016-01-05| 863.10
#2016-01-06| 860.52
#2016-01-07| 854.05
#2016-01-08| 849.83
#2016-01-11| 843.42
#2016-01-12| 851.89
#2016-01-13| 862.51
#2016-01-14| 851.41
#2016-01-15| 847.40
#2016-01-18| 844.77
#2016-01-19| 847.14
#2016-01-20| 838.11
#2016-01-21| 821.80
#2016-01-22| 837.03
#2016-01-25| 851.76
#2016-01-26| 841.84
#2016-01-27| 845.12
#2016-01-28| 852.33
#2016-01-29| 878.31
#2016-02-01| 879.59
#2016-02-02| 876.46
#2016-02-03| 861.02
#2016-02-04| 868.09
#2016-02-05| 871.99
#2016-02-08| 871.56
#2016-02-09| 869.18
#2016-02-10| 871.16
#2016-02-11| 866.98
#2016-02-12| 863.51
#2016-02-15| 881.18
#2016-02-16| 885.21
#2016-02-17| 880.22
#2016-02-18| 896.18
#2016-02-19| 898.01
#2016-02-22| 899.16
#2016-02-23| 896.20
#2016-02-24| 898.14
#2016-02-25| 894.30
#2016-02-26| 907.63
#2016-02-29| 907.52
#2016-03-01| 921.10
#2016-03-02| 929.34
#2016-03-03| 941.51
#2016-03-04| 950.83
#2016-03-07| 961.87
#2016-03-08| 962.31
#2016-03-09| 946.52
#2016-03-10| 947.94
#2016-03-11| 954.36
#2016-03-14| 952.07
#2016-03-15| 945.01
#2016-03-16| 944.96
#2016-03-17| 959.89
#2016-03-18| 981.32
#2016-03-21| 976.48
#2016-03-22| 975.00
#2016-03-23| 976.19
#2016-03-24| 975.76
#2016-03-25| 965.76
#2016-03-28| 966.82
#2016-03-29| 967.07
#2016-03-30| 990.86
#2016-03-31| 992.39
#2016-04-01| 990.09
#2016-04-04| 989.19
#2016-04-05| 985.64
#2016-04-06| 968.48
#2016-04-07| 967.20
#2016-04-08| 975.37
#2016-04-11| 979.25
#2016-04-12| 984.43
#2016-04-13| 995.69
#2016-04-14|1000.67
#2016-04-15|1008.21
#2016-04-18|1005.29
#2016-04-19|1014.86
#2016-04-20|1003.95
#2016-04-21| 999.41
#2016-04-22|1001.48
#2016-04-25|1001.24
#2016-04-26| 998.98
#2016-04-27|1005.76
#2016-04-28|1004.48
#2016-04-29| 995.50
#2016-05-02|1000.56
#2016-05-03| 987.94
#2016-05-04| 964.56
#2016-05-05| 961.42
#2016-05-06| 961.04
#2016-05-09| 961.85
#2016-05-10| 962.61
#2016-05-11| 972.00
#2016-05-12| 972.89
#2016-05-13| 954.23
#2016-05-16| 952.67
#2016-05-17| 960.10
#2016-05-18| 961.59
#2016-05-19| 939.07
#2016-05-20| 946.87
#2016-05-23| 955.06
#2016-05-24| 958.78
#2016-05-25| 970.42
#2016-05-26| 968.17
#2016-05-27| 977.17
#2016-05-30| 979.10
#2016-05-31| 981.22
#2016-06-01| 979.26
#2016-06-02| 978.96
#2016-06-03| 982.38
#2016-06-06| 986.82
#2016-06-07|1004.33
#2016-06-08|1008.60
#2016-06-09|1006.50
#2016-06-10|1000.78
#2016-06-13| 971.69
#2016-06-14| 968.89
#2016-06-15| 973.37
#2016-06-16| 955.07
#2016-06-17| 956.23
#2016-06-20| 967.36
#2016-06-21| 972.72
#2016-06-22| 974.84
#2016-06-23| 969.48
#2016-06-24| 947.23
#2016-06-27| 949.81
#2016-06-28| 955.99
#2016-06-29| 965.99
#2016-06-30| 973.30
#2016-07-01| 983.37
#2016-07-04| 985.84
#2016-07-05| 981.32
#2016-07-06| 966.95
#2016-07-07| 975.33
#2016-07-08| 974.59
#2016-07-11| 988.63
#2016-07-12|1004.96
#2016-07-13|1009.38
#2016-07-14|1015.49
#2016-07-15|1023.82
#2016-07-18|1024.65
#2016-07-19|1028.38
#2016-07-20|1030.46
#2016-07-21|1030.09
#2016-07-22|1033.88
#2016-07-25|1032.15
#2016-07-26|1031.96
#2016-07-27|1032.61
#2016-07-28|1037.30
#2016-07-29|1027.19
#2016-08-01|1041.92
#2016-08-02|1035.42
#2016-08-03|1028.54
#2016-08-04|1032.28
#2016-08-05|1045.95
#2016-08-08|1050.09
#2016-08-09|1054.17
#2016-08-10|1064.08
#2016-08-11|1066.26
#2016-08-12|1066.08
#2016-08-15|1067.91
#2016-08-16|1067.25
#2016-08-17|1059.13
#2016-08-18|1061.49
#2016-08-19|1042.73
#2016-08-22|1038.28
#2016-08-23|1048.21
#2016-08-24|1042.19
#2016-08-25|1046.55
#2016-08-26|1048.24
#2016-08-29|1043.99
#2016-08-30|1044.08
#2016-08-31|1037.85
#2016-09-01|1023.93
#2016-09-02|1032.21
#2016-09-05|1043.19
#2016-09-06|1059.33
#2016-09-07|1072.36
#2016-09-08|1067.77
#2016-09-09|1048.57
#2016-09-12|1022.14
#2016-09-13|1023.17
#2016-09-14|1019.84
#2016-09-15|1017.49
#2016-09-16|1018.78
#2016-09-19|1038.78
#2016-09-20|1040.53
#2016-09-21|1047.93
#2016-09-22|1057.06
#2016-09-23|1062.27
#2016-09-26|1052.05
#2016-09-27|1052.26
#2016-09-28|1051.14
#2016-09-29|1050.57
#2016-09-30|1048.25
#2016-10-03|1056.46
#2016-10-04|1064.14
#2016-10-05|1060.56
#2016-10-06|1060.84
#2016-10-07|1061.93
#2016-10-10|1061.21
#2016-10-11|1057.65
#2016-10-12|1057.66
#2016-10-13|1053.68
#2016-10-14|1061.30
#2016-10-17|1056.97
#2016-10-18|1069.06
#2016-10-19|1089.86
#2016-10-20|1105.98
#2016-10-21|1101.54
#2016-10-24|1099.35
#2016-10-25|1106.02
#2016-10-26|1105.92
#2016-10-27|1100.32
#2016-10-28|1105.91
#2016-10-31|1107.53
#2016-11-01|1107.70
#2016-11-02|1098.14
#2016-11-03|1094.21
#2016-11-04|1096.93
#2016-11-07|1100.86
#2016-11-08|1111.29
#2016-11-09|1089.42
#2016-11-10|1107.70
#2016-11-11|1082.36
#2016-11-14|1078.00
#2016-11-15|1068.24
#2016-11-16|1077.99
#2016-11-17|1080.56
#2016-11-18|1067.86
#2016-11-21|1066.71
#2016-11-22|1081.94
#2016-11-23|1089.81
#2016-11-24|1084.46
#2016-11-25|1088.34
#2016-11-28|1096.30
#2016-11-29|1097.12
#2016-11-30|1106.52
#2016-12-01|1113.58
#2016-12-02|1110.39
#2016-12-05|1103.46
#2016-12-06|1113.47
#2016-12-07|1116.59
#2016-12-08|1135.48
#2016-12-09|1135.52
#2016-12-12|1129.78
#2016-12-13|1127.08
#2016-12-14|1119.75
#2016-12-15|1103.02
#2016-12-16|1112.04
#2016-12-19|1103.80
#2016-12-20|1103.17
#2016-12-21|1104.92
#2016-12-22|1087.24
#2016-12-23|1076.14
#2016-12-26|1078.44
#2016-12-27|1075.63
#2016-12-28|1089.05
#2016-12-29|1086.73
#2016-12-30|1102.13
#2017-01-02|1104.75
#2017-01-03|1108.10
#2017-01-04|1116.49
#2017-01-05|1134.25
#2017-01-06|1132.58
#2017-01-09|1131.23
#2017-01-10|1126.27
#2017-01-11|1126.88
#2017-01-12|1148.97
#2017-01-13|1153.65
#2017-01-16|1140.54
#2017-01-17|1151.85
#2017-01-18|1139.49
#2017-01-19|1137.55
#2017-01-20|1140.90
#2017-01-23|1152.33
#2017-01-24|1163.39
#2017-01-25|1166.27
#2017-01-26|1166.03
#2017-01-27|1163.83
#2017-01-30|1165.25
#2017-01-31|1162.54
#2017-02-01|1167.55
#2017-02-02|1169.48
#2017-02-03|1175.65
#2017-02-06|1183.41
#2017-02-07|1186.81
#2017-02-08|1182.80
#2017-02-09|1185.26
#2017-02-10|1203.27
#2017-02-13|1211.16
#2017-02-14|1206.90
#2017-02-15|1223.83
#2017-02-16|1208.66
#2017-02-17|1209.47
#2017-02-20|1205.25
#2017-02-21|1203.82
#2017-02-22|1200.41
#2017-02-23|1198.79
#2017-02-24|1199.90
#2017-02-27|1197.78
#2017-02-28|1196.71
#2017-03-01|1178.49
#2017-03-02|1172.98
#2017-03-03|1157.14
#2017-03-06|1159.99
#2017-03-07|1177.43
#2017-03-08|1169.26
#2017-03-09|1149.10
#2017-03-10|1139.68
#2017-03-13|1143.12
#2017-03-14|1151.81
#2017-03-15|1157.29
#2017-03-16|1183.32
#2017-03-17|1186.81
#2017-03-20|1189.77
#2017-03-21|1203.06
#2017-03-22|1193.28
#2017-03-23|1192.97
#2017-03-24|1192.69
#2017-03-27|1203.90
#2017-03-28|1208.62
#2017-03-29|1203.89
#2017-03-30|1194.87
#2017-03-31|1194.17
#2017-04-03|1196.19
#2017-04-04|1196.14
#2017-04-05|1206.23
#2017-04-06|1195.57
#2017-04-07|1190.70
#2017-04-10|1198.27
#2017-04-11|1201.18
#2017-04-12|1200.38
#2017-04-13|1211.44
#2017-04-14|1204.67
#2017-04-17|1206.99
#2017-04-18|1210.99
#2017-04-19|1200.24
#2017-04-20|1197.03
#2017-04-21|1204.85
#2017-04-24|1209.35
#2017-04-25|1224.97
#2017-04-26|1230.47
#2017-04-27|1222.07
#2017-04-28|1218.80
#2017-05-01|1218.79
#2017-05-02|1225.77
#2017-05-03|1225.07
#2017-05-04|1221.94
#2017-05-05|1205.51
#2017-05-08|1209.94
#2017-05-09|1189.12
#2017-05-10|1187.39
#2017-05-11|1201.14
#2017-05-12|1199.36
#2017-05-15|1205.40
#2017-05-16|1205.31
#2017-05-17|1208.08
#2017-05-18|1198.38
#2017-05-19|1189.67
#2017-05-22|1197.45
#2017-05-23|1189.87
#2017-05-24|1191.03
#2017-05-25|1210.18
#2017-05-26|1216.47
#2017-05-29|1215.23
#2017-05-30|1216.51
#2017-05-31|1219.51
#2017-06-01|1217.02
#2017-06-02|1212.29
#2017-06-05|1222.33
#2017-06-06|1224.46
#2017-06-07|1224.02
#2017-06-08|1216.90
#2017-06-09|1219.96
#2017-06-12|1210.64
#2017-06-13|1217.92
#2017-06-14|1220.57
#2017-06-15|1219.59
#2017-06-16|1212.84
#2017-06-19|1223.14
#2017-06-20|1222.27
#2017-06-21|1220.67
#2017-06-22|1222.71
#2017-06-23|1222.85
#2017-06-26|1246.04
#2017-06-27|1245.35
#2017-06-28|1238.14
#2017-06-29|1241.40
#2017-06-30|1246.13
#2017-07-03|1251.98
#2017-07-04|1246.09
#2017-07-05|1254.15
#2017-07-06|1247.75
#2017-07-07|1240.33
#2017-07-10|1235.34
#2017-07-11|1242.01
#2017-07-12|1259.47
#2017-07-13|1273.40
#2017-07-14|1263.65
#2017-07-17|1266.31
#2017-07-18|1265.11
#2017-07-19|1269.83
#2017-07-20|1265.84
#2017-07-21|1266.03
#2017-07-24|1273.72
#2017-07-25|1269.94
#2017-07-26|1261.32
#2017-07-27|1280.15
#2017-07-28|1274.75
#2017-07-31|1278.78
#2017-08-01|1282.95
#2017-08-02|1282.08
#2017-08-03|1283.46
#2017-08-04|1290.24
#2017-08-07|1294.33
#2017-08-08|1295.04
#2017-08-09|1284.75
#2017-08-10|1271.40
#2017-08-11|1262.37
#2017-08-14|1272.99
#2017-08-15|1275.53
#2017-08-16|1267.74
#2017-08-17|1282.79
#2017-08-18|1280.29
#2017-08-21|1277.56
#2017-08-22|1279.64
#2017-08-23|1286.27
#2017-08-24|1293.29
#2017-08-25|1294.58
#2017-08-28|1305.80
#2017-08-29|1303.35
#2017-08-30|1309.08
#2017-08-31|1306.77
#2017-09-01|1307.49
#2017-09-04|1303.92
#2017-09-05|1310.93
#2017-09-06|1309.75
#2017-09-07|1321.39
#2017-09-08|1328.55
#2017-09-11|1320.69
#2017-09-12|1322.73
#2017-09-13|1314.76
#2017-09-14|1314.12
#2017-09-15|1319.62
#2017-09-18|1328.84
#2017-09-19|1322.27
#2017-09-20|1319.88
#2017-09-21|1309.69
#2017-09-22|1299.40
#2017-09-25|1287.56
#2017-09-26|1286.54
#2017-09-27|1276.20
#2017-09-28|1260.48
#2017-09-29|1274.15
#2017-10-02|1273.63
#2017-10-03|1270.46
#2017-10-04|1273.28
#2017-10-05|1275.89
#2017-10-06|1284.53
#2017-10-09|1282.82
#2017-10-10|1287.74
#2017-10-11|1310.32
#2017-10-12|1312.15
#2017-10-13|1306.88
#2017-10-16|1316.33
#2017-10-17|1313.30
#2017-10-18|1306.89
#2017-10-19|1299.54
#2017-10-20|1303.26
#2017-10-23|1291.91
#2017-10-24|1301.14
#2017-10-25|1298.42
#2017-10-26|1298.50
#2017-10-27|1299.12
#2017-10-30|1298.60
#2017-10-31|1297.50
#2017-11-01|1296.58
#2017-11-02|1292.26
#2017-11-03|1301.18
#2017-11-06|1293.08
#2017-11-07|1295.25
#2017-11-08|1298.88
#2017-11-09|1301.28
#2017-11-10|1301.13
#2017-11-13|1308.04
#2017-11-14|1312.00
#2017-11-15|1300.93
#2017-11-16|1302.13
#2017-11-17|1303.48
#2017-11-20|1310.09
#2017-11-21|1312.01
#2017-11-22|1319.63
#2017-11-23|1324.42
#2017-11-24|1317.41
#2017-11-27|1326.55
#2017-11-28|1328.16
#2017-11-29|1331.10
#2017-11-30|1310.10
#2017-12-01|1321.66
#2017-12-04|1325.75
#2017-12-05|1328.67
#2017-12-06|1320.36
#2017-12-07|1323.28
#2017-12-08|1331.56
#2017-12-11|1332.84
#2017-12-12|1332.63
#2017-12-13|1329.94
#2017-12-14|1338.87
#2017-12-15|1338.29
#2017-12-18|1353.52
#2017-12-19|1356.09
#2017-12-20|1359.82
#2017-12-21|1362.78
#2017-12-22|1370.00
#2017-12-25|1374.35
#2017-12-26|1373.77
#2017-12-27|1393.76
#2017-12-28|1391.14
#2017-12-29|1408.46
#2018-01-01|1406.39
#2018-01-02|1413.10
#2018-01-03|1430.71
#2018-01-04|1443.68
#2018-01-05|1446.24
#2018-01-08|1457.74
#2018-01-09|1489.95
#2018-01-10|1478.88
#2018-01-11|1480.54
#2018-01-12|1479.02
#2018-01-15|1491.67
#2018-01-16|1482.46
#2018-01-17|1484.77
#2018-01-18|1485.56
#2018-01-19|1483.11
#2018-01-22|1496.00
#2018-01-23|1496.53
#2018-01-24|1488.41
#2018-01-25|1500.47
#2018-01-26|1513.89
#2018-01-29|1530.73
#2018-01-30|1501.11
#2018-01-31|1500.31
#2018-02-01|1499.85
#2018-02-02|1466.84
#2018-02-05|1458.73
#2018-02-06|1413.27
#2018-02-07|1444.82
#2018-02-08|1439.59
#2018-02-09|1419.63
#2018-02-12|1435.48
#2018-02-13|1437.90
#2018-02-14|1442.49
#2018-02-15|1446.57
#2018-02-16|1446.30
#2018-02-19|1445.02
#2018-02-20|1439.86
#2018-02-21|1470.82
#2018-02-22|1448.41
#2018-02-23|1471.16
#2018-02-26|1485.27
#2018-02-27|1488.65
#2018-02-28|1488.98
#2018-03-01|1466.76
#2018-03-02|1455.59
#2018-03-05|1453.48
#2018-03-06|1461.55
#2018-03-07|1453.89
#2018-03-08|1455.86
#2018-03-09|1459.10
#2018-03-12|1482.42
#2018-03-13|1488.21
#2018-03-14|1483.37
#2018-03-15|1488.73
#2018-03-16|1507.94
#2018-03-19|1498.01
#2018-03-20|1512.83
#2018-03-21|1518.07
#2018-03-22|1514.46
#2018-03-23|1508.47
#2018-03-26|1512.07
#2018-03-27|1524.15
#2018-03-28|1507.56
#2018-03-29|1501.19
#2018-03-30|1504.27
#2018-04-02|1505.81
#2018-04-03|1506.05
#2018-04-04|1492.10
#2018-04-05|1503.14
#2018-04-06|1505.75
#2018-04-09|1539.50
#2018-04-10|1541.58
#2018-04-11|1537.93
#2018-04-12|1542.24
#2018-04-13|1538.33
#2018-04-16|1537.74
#2018-04-17|1526.46
#2018-04-18|1532.12
#2018-04-19|1547.33
#2018-04-20|1542.30
#2018-04-23|1522.80
#2018-04-24|1504.07
#2018-04-25|1496.81
#2018-04-26|1500.82
#2018-04-27|1507.41
#2018-04-30|1514.18
#2018-05-01|1514.18
#2018-05-02|1521.42
#2018-05-03|1505.93
#2018-05-04|1497.59
#2018-05-07|1505.65
#2018-05-08|1504.38
#2018-05-09|1497.32
#2018-05-10|1501.57
#2018-05-11|1536.33
#2018-05-14|1548.75
#2018-05-15|1532.01
#2018-05-16|1541.23
#2018-05-17|1551.98
#2018-05-18|1551.27
#2018-05-21|1549.74
#2018-05-22|1537.27
#2018-05-23|1533.58
#2018-05-24|1535.21
#2018-05-25|1525.88
#2018-05-28|1537.80
#2018-05-29|1532.39
#2018-05-30|1516.47
#2018-05-31|1510.45
#2018-06-01|1518.98
#2018-06-04|1531.91
#2018-06-05|1526.84
#2018-06-06|1532.35
#2018-06-07|1545.39
#2018-06-08|1525.59
#2018-06-11|1520.78
#2018-06-12|1515.51
#2018-06-13|1512.16
#2018-06-14|1492.79
#2018-06-15|1485.91
#2018-06-18|1474.83
#2018-06-19|1450.38
#2018-06-20|1475.98
#2018-06-21|1465.65
#2018-06-22|1478.62
#2018-06-25|1471.76
#2018-06-26|1476.37
#2018-06-27|1469.17
#2018-06-28|1446.38
#2018-06-29|1482.21
#2018-07-02|1485.78
#2018-07-03|1495.82
#2018-07-04|1507.07
#2018-07-05|1484.26
#2018-07-06|1463.78
#2018-07-09|1483.53
#2018-07-10|1490.41
#2018-07-11|1478.98
#2018-07-12|1480.37
#2018-07-13|1493.69
#2018-07-16|1485.14
#2018-07-17|1473.04
#2018-07-18|1484.26
#2018-07-19|1468.47
#2018-07-20|1470.25
#2018-07-23|1492.68
#2018-07-24|1501.50
#2018-07-25|1504.54
#2018-07-26|1523.11
#2018-07-27|1524.63
#2018-07-30|1528.45
#2018-07-31|1539.89
#2018-08-01|1546.79
#2018-08-02|1527.39
#2018-08-03|1526.10
#2018-08-06|1528.32
#2018-08-07|1529.50
#2018-08-08|1541.53
#2018-08-09|1534.69
#2018-08-10|1522.15
#2018-08-13|1494.72
#2018-08-14|1499.73
#2018-08-15|1495.48
#2018-08-16|1487.17
#2018-08-17|1496.20
#2018-08-20|1502.41
#2018-08-21|1515.64
#2018-08-22|1523.91
#2018-08-23|1541.79
#2018-08-24|1534.79
#2018-08-27|1551.28
#2018-08-28|1558.47
#2018-08-29|1557.22
#2018-08-30|1550.11
#2018-08-31|1561.32
#2018-09-03|1544.67
#2018-09-04|1539.06
#2018-09-05|1518.60
#2018-09-06|1523.79
#2018-09-07|1526.43
#2018-09-10|1514.61
#2018-09-11|1507.44
#2018-09-12|1506.64
#2018-09-13|1530.33
#2018-09-14|1540.40
#2018-09-17|1531.89
#2018-09-18|1535.44
#2018-09-19|1540.96
#2018-09-20|1541.76
#2018-09-21|1581.34
#2018-09-24|1568.83
#2018-09-25|1555.84
#2018-09-26|1549.74
#2018-09-27|1567.50
#2018-09-28|1567.70
#2018-10-01|1573.00
#2018-10-02|1550.03
#2018-10-03|1534.20
#2018-10-04|1514.51
#2018-10-05|1486.15
#2018-10-08|1479.16
#2018-10-09|1482.48
#2018-10-10|1489.22
#2018-10-11|1395.52
#2018-10-12|1442.65
#2018-10-15|1420.92
#2018-10-16|1428.41
#2018-10-17|1422.75
#2018-10-18|1413.50
#2018-10-19|1413.60
#2018-10-22|1414.21
#2018-10-23|1391.32
#2018-10-24|1383.20
#2018-10-25|1356.52
#2018-10-26|1356.79
#2018-10-29|1369.08
#2018-10-30|1363.96
#2018-10-31|1399.75
#2018-11-01|1402.14
#2018-11-02|1419.76
#2018-11-05|1431.83
#2018-11-06|1423.74
#2018-11-07|1428.86
#2018-11-08|1432.72
#2018-11-09|1415.26
#2018-11-12|1410.05
#2018-11-13|1405.43
#2018-11-14|1405.15
#2018-11-15|1418.68
#2018-11-16|1425.01
#2018-11-19|1432.27
#2018-11-20|1418.46
#2018-11-21|1416.56
#2018-11-22|1417.17
#2018-11-23|1416.96
#2018-11-26|1414.52
#2018-11-27|1401.05
#2018-11-28|1404.55
#2018-11-29|1408.37
#2018-11-30|1413.09
#2018-12-03|1425.29
#2018-12-04|1426.14
#2018-12-05|1414.43
#2018-12-06|1397.14
#2018-12-07|1402.36
#2018-12-10|1389.01
#2018-12-11|1381.99
#2018-12-12|1393.61
#2018-12-13|1394.07
#2018-12-14|1390.34
#2018-12-17|1395.63
#2018-12-18|1386.93
#2018-12-19|1401.29
#2018-12-20|1404.14
#2018-12-21|1391.88
#2018-12-24|1381.00
#2018-12-25|1364.65
#2018-12-26|1358.87
#2018-12-27|1379.99
#2018-12-28|1405.64
#2018-12-31|1406.66
#2019-01-01|1405.72
#2019-01-02|1369.31
#2019-01-03|1359.27
#2019-01-04|1361.78
#2019-01-07|1399.10
#2019-01-08|1406.67
#2019-01-09|1410.26
#2019-01-10|1406.71
#2019-01-11|1404.60
#2019-01-14|1388.69
#2019-01-15|1393.94
#2019-01-16|1390.68
#2019-01-17|1391.73
#2019-01-18|1400.88
#2019-01-21|1408.61
#2019-01-22|1408.42
#2019-01-23|1388.18
#2019-01-24|1375.93
#2019-01-25|1392.51
#2019-01-28|1388.59
#2019-01-29|1382.96
#2019-01-30|1393.07
#2019-01-31|1402.38
#2019-02-01|1403.77
#2019-02-04|1400.00
#2019-02-05|1401.03
#2019-02-06|1399.73
#2019-02-07|1403.66
#2019-02-08|1399.94
#2019-02-11|1373.56
#2019-02-12|1379.78
#2019-02-13|1382.88
#2019-02-14|1381.08
#2019-02-15|1376.87
#2019-02-18|1381.59
#2019-02-19|1384.52
#2019-02-20|1401.99
#2019-02-21|1404.12
#2019-02-22|1410.33
#2019-02-25|1425.89
#2019-02-26|1422.34
#2019-02-27|1424.20
#2019-02-28|1422.68
#2019-03-01|1420.65
#2019-03-04|1411.94
#2019-03-05|1415.89
#2019-03-06|1423.83
#2019-03-07|1437.19
#2019-03-08|1427.66
#2019-03-11|1426.19
#2019-03-12|1434.90
#2019-03-13|1438.09
#2019-03-14|1431.06
#2019-03-15|1442.10
#2019-03-18|1456.27
#2019-03-19|1453.81
#2019-03-20|1450.83
#2019-03-21|1456.93
#2019-03-22|1464.19
#2019-03-25|1449.75
#2019-03-26|1463.56
#2019-03-27|1468.84
#2019-03-28|1473.60
#2019-03-29|1491.79
#2019-04-01|1473.06
#2019-04-02|1475.95
#2019-04-03|1477.81
#2019-04-04|1475.28
#2019-04-05|1476.10
#2019-04-08|1473.07
#2019-04-09|1482.06
#2019-04-10|1479.40
#2019-04-11|1479.85
#2019-04-12|1466.28
#2019-04-15|1468.61
#2019-04-16|1470.94
#2019-04-17|1472.27
#2019-04-18|1464.54
#2019-04-19|1468.62
#2019-04-22|1466.91
#2019-04-23|1469.01
#2019-04-24|1464.42
#2019-04-25|1469.96
#2019-04-26|1478.79
#2019-04-29|1480.70
#2019-04-30|1482.36
#2019-05-01|1482.36
#2019-05-02|1491.04
#2019-05-03|1482.72
#2019-05-06|1470.04
#2019-05-07|1467.83
#2019-05-08|1457.95
#2019-05-09|1438.56
#2019-05-10|1449.98
#2019-05-13|1430.38
#2019-05-14|1423.97
#2019-05-15|1432.14
#2019-05-16|1428.22
#2019-05-17|1419.45
#2019-05-20|1440.17
#2019-05-21|1440.95
#2019-05-22|1432.66
#2019-05-23|1419.94
#2019-05-24|1424.97
#2019-05-27|1434.94
#2019-05-28|1441.32
#2019-05-29|1425.61
#2019-05-30|1429.57
#2019-05-31|1436.56
#2019-06-03|1437.00
#2019-06-04|1437.14
#2019-06-05|1448.43
#2019-06-06|1446.98
#2019-06-07|1448.27
#2019-06-10|1450.25
#2019-06-11|1458.42
#2019-06-12|1459.76
#2019-06-13|1456.20
#2019-06-14|1456.51
#2019-06-17|1454.89
#2019-06-18|1461.74
#2019-06-19|1468.44
#2019-06-20|1464.50
#2019-06-21|1467.67
#2019-06-24|1483.83
#2019-06-25|1481.05
#2019-06-26|1470.33
#2019-06-27|1474.85
#2019-06-28|1470.10
#2019-07-01|1479.97
#2019-07-02|1454.49
#2019-07-03|1442.33
#2019-07-04|1447.48
#2019-07-05|1440.87
#2019-07-08|1423.63
#2019-07-09|1405.68
#2019-07-10|1411.19
#2019-07-11|1411.82
#2019-07-12|1413.69
#2019-07-15|1422.12
#2019-07-16|1415.24
#2019-07-17|1405.97
#2019-07-18|1397.20
#2019-07-19|1394.24
#2019-07-22|1393.48
#2019-07-23|1397.57
#2019-07-24|1380.19
#2019-07-25|1382.75
#2019-07-26|1378.10
#2019-07-29|1372.53
#2019-07-30|1372.48
#2019-07-31|1371.89
#2019-08-01|1351.79
#2019-08-02|1322.78
#2019-08-05|1294.05
#2019-08-06|1290.31
#2019-08-07|1282.39
#2019-08-08|1285.69
#2019-08-09|1288.67
#2019-08-12|1273.66
#2019-08-13|1249.63
#2019-08-14|1266.17
#2019-08-15|1246.09
#2019-08-16|1263.27
#2019-08-19|1266.99
#2019-08-20|1267.05
#2019-08-21|1268.31
#2019-08-22|1255.41
#2019-08-23|1269.18
#2019-08-26|1243.03
#2019-08-27|1243.56
#2019-08-28|1246.57
#2019-08-29|1254.38
#2019-08-30|1282.81
#2019-09-02|1278.49
#2019-09-03|1257.27
#2019-09-04|1275.72
#2019-09-05|1296.87
#2019-09-06|1294.95
#2019-09-09|1295.88
#2019-09-10|1300.16
#2019-09-11|1307.79
#2019-09-12|1318.99
#2019-09-13|1321.98
#2019-09-16|1335.28
#2019-09-17|1332.54
#2019-09-18|1318.03
#2019-09-19|1311.15
#2019-09-20|1333.29
#2019-09-23|1332.38
#2019-09-24|1326.77
#2019-09-25|1317.31
#2019-09-26|1322.20
#2019-09-27|1313.28
#2019-09-30|1311.97
#2019-10-01|1312.59
#2019-10-02|1302.88
#2019-10-03|1290.70
#2019-10-04|1290.95
#2019-10-07|1295.68
#2019-10-08|1301.76
#2019-10-09|1288.33
#2019-10-10|1290.07
#2019-10-11|1296.34
#2019-10-14|1312.77
#2019-10-15|1313.53
#2019-10-16|1315.70
#2019-10-17|1316.78
#2019-10-18|1317.42
#2019-10-21|1316.58
#2019-10-22|1329.63
#2019-10-23|1318.37
#2019-10-24|1331.90
#2019-10-25|1320.00
#2019-10-28|1323.50
#2019-10-29|1327.15
#2019-10-30|1336.06
#2019-10-31|1340.17
#2019-11-01|1341.70
#2019-11-04|1363.38
#2019-11-05|1374.92
#2019-11-06|1364.68
#2019-11-07|1366.20
#2019-11-08|1353.93
#2019-11-11|1334.90
#2019-11-12|1338.52
#2019-11-13|1320.69
#2019-11-14|1315.86
#2019-11-15|1315.88
#2019-11-18|1325.92
#2019-11-19|1329.06
#2019-11-20|1321.65
#2019-11-21|1311.52
#2019-11-22|1320.79
#2019-11-25|1328.66
#2019-11-26|1335.82
#2019-11-27|1345.18
#2019-11-28|1344.28
#2019-11-29|1330.50
#2019-12-02|1333.22
#2019-12-03|1330.85
#2019-12-04|1328.43
#2019-12-05|1321.78
#2019-12-06|1325.51
#2019-12-09|1323.89
#2019-12-10|1322.78
#2019-12-11|1326.20
#2019-12-12|1342.83
#2019-12-13|1351.56
#2019-12-16|1350.33
#2019-12-17|1367.74
#2019-12-18|1382.75
#2019-12-19|1378.20
#2019-12-20|1389.81
#2019-12-23|1390.66
#2019-12-24|1384.17
#2019-12-25|1382.19
#2019-12-26|1382.01
#2019-12-27|1392.89
#2019-12-30|1392.66
#2019-12-31|1388.79
#2020-01-01|1390.89
#2020-01-02|1393.77
#2020-01-03|1405.62
#2020-01-06|1394.80
#2020-01-07|1395.35
#2020-01-08|1375.41
#2020-01-09|1390.93
#2020-01-10|1386.43
#2020-01-13|1388.20
#2020-01-14|1383.22
#2020-01-15|1378.08
#2020-01-16|1378.20
#2020-01-17|1387.11
#2020-01-20|1381.01
#2020-01-21|1364.66
#2020-01-22|1364.07
#2020-01-23|1357.68
#2020-01-24|1357.47
#2020-01-27|1353.40
#2020-01-28|1347.66
#2020-01-29|1349.09
#2020-01-30|1286.81
#2020-01-31|1291.32
#2020-02-03|1281.98
#2020-02-04|1306.46
#2020-02-05|1302.41
#2020-02-06|1325.93
#2020-02-07|1315.22
#2020-02-10|1321.97
#2020-02-11|1326.65
#2020-02-12|1334.23
#2020-02-13|1338.37
#2020-02-14|1336.91
#2020-02-17|1334.51
#2020-02-18|1324.24
#2020-02-19|1336.57
#2020-02-20|1318.09
#2020-02-21|1311.40
#2020-02-24|1281.84
#2020-02-25|1282.54
#2020-02-26|1253.08
#2020-02-27|1260.01
#2020-02-28|1236.87
#2020-03-02|1231.39
#2020-03-03|1244.19
#2020-03-04|1261.48
#2020-03-05|1276.59
#2020-03-06|1255.33
#2020-03-09|1183.82
#2020-03-10|1185.57
#2020-03-11|1193.99
#2020-03-12|1122.13
#2020-03-13|1080.37
#2020-03-16|1030.51
#2020-03-17|1000.13
#2020-03-18| 944.79
#2020-03-19| 887.61
#2020-03-20| 947.13
#2020-03-23| 884.61
#2020-03-24| 926.44
#2020-03-25| 981.29
#2020-03-26| 985.98
#2020-03-27| 995.40
#2020-03-30| 986.63
#2020-03-31|1000.39
#2020-04-01| 979.77
#2020-04-02| 986.02
#2020-04-03| 980.86
#2020-04-06|1007.25
#2020-04-07|1043.89
#2020-04-08|1050.28
#2020-04-09|1054.84
#2020-04-10|1062.29
#2020-04-13|1057.29
#2020-04-14|1084.06
#2020-04-15|1108.89
#2020-04-16|1090.46
#2020-04-17|1103.72
#2020-04-20|1096.95
#2020-04-21|1066.28
#2020-04-22|1071.26
#2020-04-23|1081.62
#2020-04-24|1065.82
#2020-04-27|1095.37
#2020-04-28|1105.41
#2020-04-29|1124.16
#2020-04-30|1189.39
#2020-05-01|1189.39
#2020-05-04|1140.31
#2020-05-05|1139.62
#2020-05-06|1134.06
#2020-05-07|1123.69
#2020-05-08|1141.99
#2020-05-11|1157.93
#2020-05-12|1144.87
#2020-05-13|1147.86
#2020-05-14|1127.69
#2020-05-15|1130.47
#2020-05-18|1135.42
#2020-05-19|1152.78
#2020-05-20|1157.20
#2020-05-21|1166.41
#2020-05-22|1135.51
#2020-05-25|1133.29
#2020-05-26|1152.87
#2020-05-27|1149.20
#2020-05-28|1139.82
#2020-05-29|1145.80
#2020-06-01|1163.19
#2020-06-02|1175.93
#2020-06-03|1197.68
#2020-06-04|1206.26
#2020-06-05|1224.90
#2020-06-08|1239.11
#2020-06-09|1235.34
#2020-06-10|1238.21
#2020-06-11|1211.02
#2020-06-12|1197.00
#2020-06-15|1175.51
#2020-06-16|1194.15
#2020-06-17|1195.90
#2020-06-18|1196.09
#2020-06-19|1189.29
#2020-06-22|1198.58
#2020-06-23|1212.96
#2020-06-24|1208.53
#2020-06-25|1204.74
#2020-06-26|1203.20
#2020-06-29|1193.22
#2020-06-30|1201.95
#2020-07-01|1209.44
#2020-07-02|1218.97
#2020-07-03|1228.74
#2020-07-06|1240.62
#2020-07-07|1227.46
#2020-07-08|1221.32
#2020-07-09|1218.40
#2020-07-10|1199.35
#2020-07-13|1201.20
#2020-07-14|1194.45
#2020-07-15|1196.68
#2020-07-16|1199.04
#2020-07-17|1197.75
#2020-07-20|1200.61
#2020-07-21|1209.68
#2020-07-22|1208.02
#2020-07-23|1202.50
#2020-07-24|1188.10
#2020-07-27|1172.88
#2020-07-28|1164.93
#2020-07-29|1165.88
#2020-07-30|1166.89
#2020-07-31|1171.97
#2020-08-03|1150.83
#2020-08-04|1155.78
#2020-08-05|1164.59
#2020-08-06|1180.41
#2020-08-07|1182.53
#2020-08-10|1207.06
#2020-08-11|1203.11
#2020-08-12|1197.96
#2020-08-13|1210.46
#2020-08-14|1205.26
#2020-08-17|1217.48
#2020-08-18|1219.90
#2020-08-19|1209.72
#2020-08-20|1183.84
#2020-08-21|1195.71
#2020-08-24|1196.24
#2020-08-25|1195.47
#2020-08-26|1198.76
#2020-08-27|1193.05
#2020-08-28|1199.21
#2020-08-31|1182.64
#2020-09-01|1183.26
#2020-09-02|1183.41
#2020-09-03|1188.47
#2020-09-04|1186.19
#2020-09-07|1196.37
#2020-09-08|1197.93
#2020-09-09|1194.09
#2020-09-10|1192.57
#2020-09-11|1191.96
#2020-09-14|1194.40
#2020-09-15|1201.56
#2020-09-16|1205.24
#2020-09-17|1200.72
#2020-09-18|1221.83
#2020-09-21|1217.31
#2020-09-22|1191.67
#2020-09-23|1183.29
#2020-09-24|1151.78
#2020-09-25|1159.96
#2020-09-28|1175.71
#2020-09-29|1171.78
#2020-09-30|1171.03
#2020-10-01|1179.12
#2020-10-02|1176.77
#2020-10-05|1181.87
#2020-10-06|1215.02
#2020-10-07|1211.16
#2020-10-08|1215.06
#2020-10-09|1209.85
#2020-10-12|1229.54
#2020-10-13|1222.98
#2020-10-14|1218.47
#2020-10-15|1211.06
#2020-10-16|1200.23
#2020-10-19|1201.91
#2020-10-20|1198.92
#2020-10-21|1191.90
#2020-10-22|1204.68
#2020-10-23|1199.59
#2020-10-26|1199.39
#2020-10-27|1209.17
#2020-10-28|1207.82
#2020-10-29|1202.75
#2020-10-30|1195.93
#2020-11-02|1202.81
#2020-11-03|1215.36
#2020-11-04|1213.34
#2020-11-05|1242.87
#2020-11-06|1248.42
#2020-11-09|1253.15
#2020-11-10|1278.20
#2020-11-11|1310.66
#2020-11-12|1297.68
#2020-11-13|1300.83
#2020-11-16|1311.28
#2020-11-17|1315.34
#2020-11-18|1330.52
#2020-11-19|1338.22
#2020-11-20|1344.92
#2020-11-23|1359.72
#2020-11-24|1349.99
#2020-11-25|1352.73
#2020-11-26|1361.82
#2020-11-27|1355.26
#2020-11-30|1334.99
#2020-12-01|1359.83
#2020-12-02|1362.69
#2020-12-03|1394.84
#2020-12-04|1410.44
#2020-12-07|1411.41
#2020-12-08|1412.03
#2020-12-09|1416.33
#2020-12-10|1413.09
#2020-12-11|1413.88
#2020-12-14|1403.17
#2020-12-15|1406.48
#2020-12-16|1426.29
#2020-12-17|1427.23
#2020-12-18|1431.08
#2020-12-21|1428.00
#2020-12-22|1427.01
#2020-12-23|1420.13
#2020-12-24|1438.82
#2020-12-25|1450.91
#2020-12-28|1459.27
#2020-12-29|1475.07
#2020-12-30|1502.05
#2020-12-31|1501.38
#2021-01-01|1502.62
#2021-01-04|1513.25
#2021-01-05|1501.55
#2021-01-06|1503.77
#2021-01-07|1521.74
#2021-01-08|1549.44
#2021-01-11|1558.45
#2021-01-12|1547.89
#2021-01-13|1555.06
#2021-01-14|1552.60
#2021-01-15|1523.83
#2021-01-18|1512.17
#2021-01-19|1529.23
#2021-01-20|1508.00
#2021-01-21|1510.68
#2021-01-22|1495.39
#2021-01-25|1523.13
#2021-01-26|1512.88
#2021-01-27|1491.30
#2021-01-28|1466.10
#2021-01-29|1432.82
#2021-02-01|1454.96
#2021-02-02|1492.46
#2021-02-03|1495.91
#2021-02-04|1496.75
#2021-02-05|1483.77
#2021-02-08|1491.52
#2021-02-09|1506.85
#2021-02-10|1505.33
#2021-02-11|1505.35
#2021-02-12|1502.84
#2021-02-15|1505.34
#2021-02-16|1519.69
#2021-02-17|1541.97
#2021-02-18|1549.13
#2021-02-19|1536.56
#2021-02-22|1534.67
#2021-02-23|1572.91
#2021-02-24|1565.50
#2021-02-25|1599.32
#2021-02-26|1554.11
#2021-03-01|1571.20
#2021-03-02|1581.89
#2021-03-03|1626.80
#2021-03-04|1606.93
#2021-03-05|1599.76
#2021-03-08|1603.50
#2021-03-09|1592.74
#2021-03-10|1608.87
#2021-03-11|1637.59
#2021-03-12|1643.58
#2021-03-15|1633.55
#2021-03-16|1634.96
#2021-03-17|1619.06
#2021-03-18|1617.54
#2021-03-19|1591.93
#2021-03-22|1608.60
#2021-03-23|1608.70
#2021-03-24|1590.73
#2021-03-25|1588.28
#2021-03-26|1605.63
#2021-03-29|1620.74
#2021-03-30|1635.70
#2021-03-31|1642.64
#2021-04-01|1651.78
#2021-04-02|1648.60
#2021-04-05|1637.01
#2021-04-06|1655.01
#2021-04-07|1657.48
#2021-04-08|1668.42
#2021-04-09|1684.43
#2021-04-12|1679.28
#2021-04-13|1688.13
#2021-04-14|1684.16
#2021-04-15|1715.80
#2021-04-16|1743.55
#2021-04-19|1759.48
#2021-04-20|1757.95
#2021-04-21|1741.59
#2021-04-22|1730.84
#2021-04-23|1728.28
#2021-04-26|1752.73
#2021-04-27|1773.96
#2021-04-28|1768.46
#2021-04-29|1763.15
#2021-04-30|1760.20
#2021-05-03|1754.87
#2021-05-04|1746.79
#2021-05-05|1764.14
#2021-05-06|1787.42
#2021-05-07|1770.92
#2021-05-10|1793.65
#2021-05-11|1763.36
#2021-05-12|1703.13
#2021-05-13|1669.84
#2021-05-14|1699.89
#2021-05-17|1678.55
#2021-05-18|1716.33
#2021-05-19|1720.60
#2021-05-20|1717.67
#2021-05-21|1733.88
#2021-05-24|1733.60
#2021-05-25|1758.73
#2021-05-26|1760.44
#2021-05-27|1765.09
#2021-05-28|1767.06
#2021-05-31|1777.69
#2021-06-01|1787.01
#2021-06-02|1813.07
#2021-06-03|1816.67
#2021-06-04|1801.53
#2021-06-07|1801.92
#2021-06-08|1781.88
#2021-06-09|1773.60
#2021-06-10|1787.57
#2021-06-11|1781.54
#2021-06-14|1776.34
#2021-06-15|1769.41
#2021-06-16|1774.10
#2021-06-17|1753.06
#2021-06-18|1721.88
#2021-06-21|1696.32
#2021-06-22|1705.93
#2021-06-23|1718.22
#2021-06-24|1729.07
#2021-06-25|1730.83
#2021-06-28|1737.42
#2021-06-29|1737.05
#2021-06-30|1727.70
#2021-07-01|1734.20
#2021-07-02|1736.85
#2021-07-05|1772.18
#2021-07-06|1760.34
#2021-07-07|1759.58
#2021-07-08|1737.93
#2021-07-09|1737.07
#2021-07-12|1732.22
#2021-07-13|1756.38
#2021-07-14|1753.59
#2021-07-15|1765.52
#2021-07-16|1773.46
#2021-07-19|1750.95
#2021-07-20|1725.11
#2021-07-21|1724.12
#2021-07-22|1752.14
#2021-07-23|1744.56
#2021-07-26|1726.93
#2021-07-27|1711.28
#2021-07-28|1726.63
#2021-07-29|1746.58
#2021-07-30|1740.26
#2021-08-02|1762.80
#2021-08-03|1758.02
#2021-08-04|1759.14
#2021-08-05|1751.26
#2021-08-06|1748.07
#2021-08-09|1745.81
#2021-08-10|1736.99
#2021-08-11|1746.62
#2021-08-12|1743.99
#2021-08-13|1727.85
#2021-08-16|1725.99
#2021-08-17|1722.73
#2021-08-18|1732.09
#2021-08-19|1692.33
#2021-08-20|1662.05
#2021-08-23|1681.38
#2021-08-24|1709.65
#2021-08-25|1719.77
#2021-08-26|1713.68
#2021-08-27|1738.74
#2021-08-30|1776.93
#2021-08-31|1801.47
#2021-09-01|1784.38
#2021-09-02|1776.30
#2021-09-03|1780.65
#2021-09-06|1773.34
#2021-09-07|1771.16
#2021-09-08|1765.00
#2021-09-09|1766.32
#2021-09-10|1779.34
#2021-09-13|1784.91
#2021-09-14|1786.19
#2021-09-15|1786.60
#2021-09-16|1797.00
#2021-09-17|1777.47
#2021-09-20|1750.52
#2021-09-21|1767.80
#2021-09-22|1743.69
#2021-09-23|1765.40
#2021-09-24|1757.70
#2021-09-27|1758.83
#2021-09-28|1772.16
#2021-09-29|1749.55
#2021-09-30|1755.94
#2021-10-01|1731.45
#2021-10-04|1724.55
#2021-10-05|1741.48
#2021-10-06|1750.79
#2021-10-07|1767.05
#2021-10-08|1750.62
#2021-10-11|1739.36
#2021-10-12|1716.45
#2021-10-13|1718.24
#2021-10-14|1717.72
#2021-10-15|1731.73
#2021-10-18|1741.18
#2021-10-19|1740.29
#2021-10-20|1739.30
#2021-10-21|1725.01
#2021-10-22|1713.03
#2021-10-25|1710.58
#2021-10-26|1720.73
#2021-10-27|1712.55
#2021-10-28|1687.95
#2021-10-29|1686.48
#2021-11-01|1678.52
#2021-11-02|1673.80
#2021-11-03|1675.28
#2021-11-04|1691.40
#2021-11-05|1673.35
#2021-11-08|1685.42
#2021-11-09|1700.44
#2021-11-10|1692.50
#2021-11-11|1700.48
#2021-11-12|1711.62
#2021-11-15|1712.14
#2021-11-16|1712.57
#2021-11-17|1699.13
#2021-11-18|1706.34
#2021-11-19|1696.54
#2021-11-22|1688.66
#2021-11-23|1691.76
#2021-11-24|1690.66
#2021-11-25|1692.52
#2021-11-26|1658.36
#2021-11-29|1640.56
#2021-11-30|1615.52
#2021-12-01|1629.87
#2021-12-02|1629.89
#2021-12-03|1627.28
#2021-12-06|1625.33
#2021-12-07|1639.35
#2021-12-08|1645.30
#2021-12-09|1654.48
#2021-12-10|1652.94
#2021-12-13|1643.74
#2021-12-14|1641.87
#2021-12-15|1646.62
#2021-12-16|1647.26
#2021-12-17|1653.35
#2021-12-20|1628.72
#2021-12-21|1652.58
#2021-12-22|1663.08
#2021-12-23|1675.08
#2021-12-24|1679.94
#2021-12-27|1681.07
#2021-12-28|1696.34
#2021-12-29|1695.90
#2021-12-30|1686.38
#2021-12-31|1694.99
#2022-01-03|1709.80
#2022-01-04|1717.04
#2022-01-05|1722.03
#2022-01-06|1718.38
#2022-01-07|1727.05
#2022-01-10|1740.78
#2022-01-11|1748.35
#2022-01-12|1770.73
#2022-01-13|1774.83
#2022-01-14|1761.76
#2022-01-17|1752.81
#2022-01-18|1740.47
#2022-01-19|1739.90
#2022-01-20|1738.07
#2022-01-21|1725.84
#2022-01-24|1712.76
#2022-01-25|1694.66
#2022-01-26|1701.16
#2022-01-27|1678.15
#2022-01-28|1674.80
#2022-01-31|1674.16
#2022-02-01|1677.50
#2022-02-02|1683.37
#2022-02-03|1680.52
#2022-02-04|1682.91
#2022-02-07|1698.93
#2022-02-08|1694.01
#2022-02-09|1715.57
#2022-02-10|1714.35
#2022-02-11|1700.97
#2022-02-14|1678.68
#2022-02-15|1682.25
#2022-02-16|1695.61
#2022-02-17|1706.62
#2022-02-18|1694.01
#2022-02-21|1686.15
#2022-02-22|1666.26
#2022-02-23|1679.49
#2022-02-24|1628.45
#2022-02-25|1645.07
#2022-02-28|1641.97
#2022-03-01|1663.95
#2022-03-02|1667.88
#2022-03-03|1667.24
#2022-03-04|1635.97
#2022-03-07|1586.48
#2022-03-08|1560.35
#2022-03-09|1576.83
#2022-03-10|1619.54
#2022-03-11|1609.63
#2022-03-14|1607.97
#2022-03-15|1590.45
#2022-03-16|1625.41
#2022-03-17|1661.10
#2022-03-18|1666.40
#2022-03-21|1662.19
#2022-03-22|1663.98
#2022-03-23|1668.26
#2022-03-24|1667.64
#2022-03-25|1661.08
#2022-03-28|1644.44
#2022-03-29|1647.04
#2022-03-30|1667.54
#2022-03-31|1661.25
#2022-04-01|1663.15
#2022-04-04|1669.77
#2022-04-05|1679.93
#2022-04-06|1683.31
#2022-04-07|1652.94
#2022-04-08|1665.82
#2022-04-11|1636.57
#2022-04-12|1614.25
#2022-04-13|1617.61
#2022-04-14|1617.15
#2022-04-15|1610.53
#2022-04-18|1595.19
#2022-04-19|1591.91
#2022-04-20|1605.02
#2022-04-21|1610.91
#2022-04-22|1603.85
#2022-04-25|1569.11
#2022-04-26|1575.17
#2022-04-27|1552.71
#2022-04-28|1575.00
#2022-04-29|1587.11
#2022-05-02|1587.49
#2022-05-03|1583.90
#2022-05-04|1574.69
#2022-05-05|1575.19
#2022-05-06|1541.44
#2022-05-09|1511.62
#2022-05-10|1510.53
#2022-05-11|1502.40
#2022-05-12|1456.02
#2022-05-13|1469.96
#2022-05-16|1468.02
#2022-05-17|1495.45
#2022-05-18|1510.53
#2022-05-19|1490.36
#2022-05-20|1507.23
#2022-05-23|1516.43
#2022-05-24|1504.59
#2022-05-25|1502.61
#2022-05-26|1501.23
#2022-05-27|1522.41
#2022-05-30|1553.53
#2022-05-31|1574.31
#2022-06-01|1557.29
#2022-06-02|1557.82
#2022-06-03|1551.69
#2022-06-06|1555.21
#2022-06-07|1537.33
#2022-06-08|1537.16
#2022-06-09|1545.67
#2022-06-10|1539.11
#2022-06-13|1515.21
#2022-06-14|1515.52
#2022-06-15|1509.43
#2022-06-16|1486.03
#2022-06-17|1460.69
#2022-06-20|1452.98
#2022-06-21|1471.91
#2022-06-22|1452.11
#2022-06-23|1461.88
#2022-06-24|1479.36
#2022-06-27|1487.58
#2022-06-28|1483.14
#2022-06-29|1469.65
#2022-06-30|1442.50
#2022-07-01|1439.03
#2022-07-04|1437.34
#2022-07-05|1416.98
#2022-07-06|1370.32
#2022-07-07|1364.03
#2022-07-08|1369.49
#2022-07-11|1356.69
#2022-07-12|1307.74
#2022-07-13|1327.21
#2022-07-14|1324.80
#2022-07-15|1317.86
#2022-07-18|1321.97
#2022-07-19|1327.33
#2022-07-20|1330.05
#2022-07-21|1348.98
#2022-07-22|1350.23
#2022-07-25|1358.93
#2022-07-26|1350.87
#2022-07-27|1354.55
#2022-07-28|1365.39
#2022-07-29|1378.80
#2022-08-01|1399.54
#2022-08-02|1385.03
#2022-08-03|1382.10
#2022-08-04|1380.62
#2022-08-05|1400.53
#2022-08-08|1393.93
#2022-08-09|1397.42
#2022-08-10|1401.54
#2022-08-11|1419.68
#2022-08-12|1428.97
#2022-08-15|1436.47
#2022-08-16|1440.39
#2022-08-17|1451.47
#2022-08-18|1441.85
#2022-08-19|1438.40
#2022-08-22|1429.18
#2022-08-23|1419.06
#2022-08-24|1416.87
#2022-08-25|1430.72
#2022-08-26|1429.49
#2022-08-29|1404.63
#2022-08-30|1415.74
#2022-08-31|1417.22
#2022-09-01|1405.63
#2022-09-02|1394.06
#2022-09-05|1389.41
#2022-09-06|1390.83
#2022-09-07|1377.81
#2022-09-08|1395.14
#2022-09-09|1398.15
#2022-09-12|1417.59
#2022-09-13|1423.25
#2022-09-14|1400.47
#2022-09-15|1403.37
#2022-09-16|1371.93
#2022-09-19|1363.77
#2022-09-20|1372.53
#2022-09-21|1362.73
#2022-09-22|1346.66
#2022-09-23|1339.40
#2022-09-26|1316.41
#2022-09-27|1318.08
#2022-09-28|1290.93
#2022-09-29|1292.63
#2022-09-30|1310.05
#2022-10-03|1302.37
#2022-10-04|1316.95
#2022-10-05|1333.02
#2022-10-06|1324.78
#2022-10-07|1311.58
#2022-10-10|1300.17
#2022-10-11|1280.43
#2022-10-12|1279.48
#2022-10-13|1259.33
#2022-10-14|1268.15
#2022-10-17|1277.34
#2022-10-18|1302.37
#2022-10-19|1291.11
#2022-10-20|1305.19
#2022-10-21|1298.28
#2022-10-24|1296.54
#2022-10-25|1291.88
#2022-10-26|1299.71
#2022-10-27|1303.09
#2022-10-28|1290.50
#2022-10-31|1295.18
#2022-11-01|1310.33
#2022-11-02|1314.74
#2022-11-03|1310.15
#2022-11-04|1320.92
#2022-11-07|1347.85
#2022-11-08|1352.25
#2022-11-09|1362.89
#2022-11-10|1357.77
#2022-11-11|1406.84
#2022-11-14|1428.11
#2022-11-15|1437.29
#2022-11-16|1418.25
#2022-11-17|1412.71
#2022-11-18|1411.04
#2022-11-21|1409.00
#2022-11-22|1421.31
#2022-11-23|1424.99
#2022-11-24|1451.33
#2022-11-25|1449.25
#2022-11-28|1440.78
#2022-11-29|1451.83
#2022-11-30|1476.35
#2022-12-01|1485.83
#2022-12-02|1474.94
#2022-12-05|1477.86
#2022-12-06|1458.61
#2022-12-07|1449.21
#2022-12-08|1436.43
#2022-12-09|1438.91
#2022-12-12|1426.91
#2022-12-13|1411.49
#2022-12-14|1433.82
#2022-12-15|1426.01
#2022-12-16|1411.07
#2022-12-19|1404.07
#2022-12-20|1378.46
#2022-12-21|1377.16
#2022-12-22|1383.38
#2022-12-23|1364.81
#2022-12-26|1380.19
#2022-12-27|1392.24
#2022-12-28|1393.38
#2022-12-29|1387.91
#2022-12-30|1390.41
#2023-01-02|1389.33
#2023-01-03|1396.14
#2023-01-04|1391.20
#2023-01-05|1403.56
#2023-01-06|1402.58
#2023-01-09|1439.37
#2023-01-10|1445.85
#2023-01-11|1436.95
#2023-01-12|1442.16
#2023-01-13|1454.61
#2023-01-16|1456.47
#2023-01-17|1457.17
#2023-01-18|1467.75
#2023-01-19|1463.41
#2023-01-20|1461.08
#2023-01-23|1463.89
#2023-01-24|1459.01
#2023-01-25|1452.85
#2023-01-26|1450.14
#2023-01-27|1452.55
#2023-01-30|1472.10
#2023-01-31|1453.02
#2023-02-01|1465.37
#2023-02-02|1456.22
#2023-02-03|1457.24
#2023-02-06|1438.31
#2023-02-07|1438.56
#2023-02-08|1444.05
#2023-02-09|1441.85
#2023-02-10|1434.37
#2023-02-13|1428.76
#2023-02-14|1438.63
#2023-02-15|1426.21
#2023-02-16|1432.01
#2023-02-17|1427.99
#2023-02-20|1429.26
#2023-02-21|1427.52
#2023-02-22|1415.95
#2023-02-23|1414.03
#2023-02-24|1394.46
#2023-02-27|1386.14
#2023-02-28|1385.02
#2023-03-01|1385.62
#2023-03-02|1388.97
#2023-03-03|1395.27
#2023-03-06|1407.30
#2023-03-07|1408.84
#2023-03-08|1399.79
#2023-03-09|1380.36
#2023-03-10|1368.08
#2023-03-13|1372.04
#2023-03-14|1354.23
#2023-03-15|1360.65
#2023-03-16|1355.50
#2023-03-17|1377.89
#2023-03-20|1363.19
#2023-03-21|1361.98
#2023-03-22|1374.03
#2023-03-23|1391.09
#2023-03-24|1382.97
#2023-03-27|1383.23
#2023-03-28|1384.75
#2023-03-29|1385.16
#2023-03-30|1381.12
#2023-03-31|1380.43
#2023-04-03|1382.21
#2023-04-04|1376.70
#2023-04-05|1378.06
#2023-04-06|1373.83
#2023-04-07|1381.04
#2023-04-10|1387.27
#2023-04-11|1390.94
#2023-04-12|1389.93
#2023-04-13|1390.02
#2023-04-14|1392.60
#2023-04-17|1391.02
#2023-04-18|1391.90
#2023-04-19|1376.94
#2023-04-20|1370.75
#2023-04-21|1382.73
#2023-04-24|1378.67
#2023-04-25|1364.40
#2023-04-26|1369.14
#2023-04-27|1370.75
#2023-04-28|1376.89
#2023-05-01|1376.89
#2023-05-02|1376.43
#2023-05-03|1376.41
#2023-05-04|1382.34
#2023-05-05|1378.44
#2023-05-08|1381.39
#2023-05-09|1385.02
#2023-05-10|1379.99
#2023-05-11|1377.24
#2023-05-12|1367.50
#2023-05-15|1364.93
#2023-05-16|1375.13
#2023-05-17|1372.37
#2023-05-18|1374.35
#2023-05-19|1376.33
#2023-05-22|1378.27
#2023-05-23|1375.90
#2023-05-24|1374.40
#2023-05-25|1355.70
#2023-05-26|1358.24
#2023-05-29|1358.92
#2023-05-30|1351.37
#2023-05-31|1337.28
#2023-06-01|1338.61
#2023-06-02|1353.07
#2023-06-05|1358.03
#2023-06-06|1357.99
#2023-06-07|1365.12
#2023-06-08|1361.37
#2023-06-09|1365.46
#2023-06-12|1367.24
#2023-06-13|1371.56
#2023-06-14|1375.13
#2023-06-15|1365.89
#2023-06-16|1369.47
#2023-06-19|1360.81
#2023-06-20|1356.11
#2023-06-21|1350.06
#2023-06-22|1342.26
#2023-06-23|1340.78
#2023-06-26|1334.57
#2023-06-27|1329.90
#2023-06-28|1319.10
#2023-06-29|1316.13
#2023-06-30|1316.98
#2023-07-03|1318.64
#2023-07-04|1311.60
#2023-07-05|1312.85
#2023-07-06|1296.29
#2023-07-07|1281.17
#2023-07-10|1284.43
#2023-07-11|1296.80
#2023-07-12|1301.10
#2023-07-13|1310.42
#2023-07-14|1331.54
#2023-07-17|1320.66
#2023-07-18|1319.09
#2023-07-19|1322.32
#2023-07-20|1320.07
#2023-07-21|1312.40
#2023-07-24|1307.30
#2023-07-25|1307.33
#2023-07-26|1322.29
#2023-07-27|1323.31
#2023-07-28|1318.06
#2023-07-31|1323.40
#2023-08-01|1329.89
#2023-08-02|1312.29
#2023-08-03|1303.05
#2023-08-04|1312.97
#2023-08-07|1312.74
#2023-08-08|1300.47
#2023-08-09|1311.46
#2023-08-10|1295.43
#2023-08-11|1289.47
#2023-08-14|1271.67
#2023-08-15|1257.93
#2023-08-16|1239.67
#2023-08-17|1228.46
#2023-08-18|1223.59
#2023-08-21|1221.28
#2023-08-22|1219.06
#2023-08-23|1214.86
#2023-08-24|1222.94
#2023-08-25|1220.70
#2023-08-28|1225.31
#2023-08-29|1242.46
#2023-08-30|1242.58
#2023-08-31|1230.57
#2023-09-01|1240.54
#2023-09-04|1246.20
#2023-09-05|1240.17
#2023-09-06|1231.87
#2023-09-07|1233.38
#2023-09-08|1233.45
#2023-09-11|1238.72
#2023-09-12|1235.43
#2023-09-13|1237.57
#2023-09-14|1249.98
#2023-09-15|1257.93
#2023-09-18|1240.91
#2023-09-19|1236.17
#2023-09-20|1229.50
#2023-09-21|1219.49
#2023-09-22|1227.87
#2023-09-25|1226.13
#2023-09-26|1210.40
#2023-09-27|1202.58
#2023-09-28|1187.21
#2023-09-29|1196.26
#2023-10-02|1192.83
#2023-10-03|1176.30
#2023-10-04|1164.96
#2023-10-05|1179.27
#2023-10-06|1187.03
#2023-10-09|1183.18
#2023-10-10|1192.54
#2023-10-11|1211.66
#2023-10-12|1223.49
#2023-10-13|1213.54
#2023-10-16|1213.93
#2023-10-17|1210.70
#2023-10-18|1221.36
#2023-10-19|1198.55
#2023-10-20|1183.16
#2023-10-23|1169.42
#2023-10-24|1174.68
#2023-10-25|1173.39
#2023-10-26|1153.39
#2023-10-27|1161.09
#2023-10-30|1157.21
#2023-10-31|1166.08
#2023-11-01|1157.88
#2023-11-02|1173.90
#2023-11-03|1192.33
#2023-11-06|1211.20
#2023-11-07|1203.26
#2023-11-08|1202.04
#2023-11-09|1201.30
#2023-11-10|1187.55
#2023-11-13|1184.15
#2023-11-14|1192.14
#2023-11-15|1228.39
#2023-11-16|1234.96
#2023-11-17|1235.67
#2023-11-20|1229.99
#2023-11-21|1254.13
#2023-11-22|1238.65
#2023-11-23|1238.64
#2023-11-24|1232.40
#2023-11-27|1227.21
#2023-11-28|1242.05
#2023-11-29|1247.50
#2023-11-30|1248.90
#2023-12-01|1246.60
#2023-12-04|1246.89
#2023-12-05|1244.60
#2023-12-06|1243.23
#2023-12-07|1237.07
#2023-12-08|1234.82
#2023-12-11|1231.76
#2023-12-12|1236.90
#2023-12-13|1224.87
#2023-12-14|1248.48
#2023-12-15|1257.00
#2023-12-18|1252.84
#2023-12-19|1242.84
#2023-12-20|1242.09
#2023-12-21|1237.96
#2023-12-22|1237.09
#2023-12-25|1237.26
#2023-12-26|1247.01
#2023-12-27|1255.70
#2023-12-28|1272.73
#2023-12-29|1267.00
#2024-01-01|1266.26
#2024-01-02|1265.04
#2024-01-03|1253.22
#2024-01-04|1253.48
#2024-01-05|1244.38
#2024-01-08|1241.93
#2024-01-09|1237.23
#2024-01-10|1227.96
#2024-01-11|1225.43
#2024-01-12|1226.22
#2024-01-15|1222.43
#2024-01-16|1198.17
#2024-01-17|1166.60
#2024-01-18|1157.69
#2024-01-19|1159.01
#2024-01-22|1152.74
#2024-01-23|1139.76
#2024-01-24|1158.99
#2024-01-25|1155.75
#2024-01-26|1163.06
#2024-01-29|1168.75
#2024-01-30|1157.32
#2024-01-31|1144.77
#2024-02-01|1153.41
#2024-02-02|1162.11
#2024-02-05|1137.47
#2024-02-06|1147.43
#2024-02-07|1157.63
#2024-02-08|1149.85
#2024-02-09|1151.32
#2024-02-12|1152.23
#2024-02-13|1159.23
#2024-02-14|1157.27
#2024-02-15|1158.62
#2024-02-16|1171.10
#2024-02-19|1176.92
#2024-02-20|1179.74
#2024-02-21|1179.88
#2024-02-22|1176.47
#2024-02-23|1168.17
#2024-02-26|1171.38
#2024-02-27|1162.32
#2024-02-28|1154.65
#2024-02-29|1171.26
#2024-03-01|1163.19
#2024-03-04|1158.23
#2024-03-05|1142.59
#2024-03-06|1154.58
#2024-03-07|1159.59
#2024-03-08|1157.35
#2024-03-11|1167.34
#2024-03-12|1168.06
#2024-03-13|1149.89
#2024-03-14|1166.72
#2024-03-15|1159.40
#2024-03-18|1159.57
#2024-03-19|1148.83
#2024-03-20|1130.63
#2024-03-21|1151.59
#2024-03-22|1149.56
#2024-03-25|1154.51
#2024-03-26|1167.27
#2024-03-27|1155.96
#2024-03-28|1150.55
#2024-03-29|1156.60
#2024-04-01|1178.09
#2024-04-02|1176.96
#2024-04-03|1171.55
#2024-04-04|1172.47
#2024-04-05|1176.36
#2024-04-08|1182.24
#2024-04-09|1188.77
#2024-04-10|1191.88
#2024-04-11|1178.80
#2024-04-12|1174.21
#2024-04-15|1158.88
#2024-04-16|1138.37
#2024-04-17|1131.42
#2024-04-18|1131.88
#2024-04-19|1114.61
#2024-04-22|1138.58
#2024-04-23|1137.60
#2024-04-24|1143.20
#2024-04-25|1130.36
#2024-04-26|1135.93
#2024-04-29|1161.43
#2024-04-30|1159.80
#2024-05-01|1159.80
#2024-05-02|1156.35
#2024-05-03|1151.65
#2024-05-06|1155.64
#2024-05-07|1147.77
#2024-05-08|1136.84
#2024-05-09|1130.84
#2024-05-10|1150.94
#2024-05-13|1160.04
#2024-05-14|1159.97
#2024-05-15|1166.94
#2024-05-16|1192.23
#2024-05-17|1189.62
#2024-05-20|1189.15
#2024-05-21|1177.74
#2024-05-22|1168.61
#2024-05-23|1154.21
#2024-05-24|1149.64
#2024-05-27|1160.26
#2024-05-28|1163.86
#2024-05-29|1139.09
#2024-05-30|1130.11
#2024-05-31|1122.06
#2024-06-03|1122.68
#2024-06-04|1116.31
#2024-06-05|1121.80
#2024-06-06|1112.17
#2024-06-07|1118.94
#2024-06-10|1124.64
#2024-06-11|1119.89
#2024-06-12|1105.61
#2024-06-13|1106.23
#2024-06-14|1107.31
#2024-06-17|1102.40
#2024-06-18|1102.45
#2024-06-19|1098.70
#2024-06-20|1111.19
#2024-06-21|1119.49
#2024-06-24|1108.91
#2024-06-25|1111.52
#2024-06-26|1104.81
#2024-06-27|1094.60
#2024-06-28|1103.24
#2024-07-01|1102.03
#2024-07-02|1085.98
#2024-07-03|1094.07
#2024-07-04|1104.77
#2024-07-05|1100.86
#2024-07-08|1095.81
#2024-07-09|1089.99
#2024-07-10|1088.98
#2024-07-11|1095.89
#2024-07-12|1105.68
#2024-07-15|1100.30
#2024-07-16|1093.35
#2024-07-17|1107.66
#2024-07-18|1119.14
#2024-07-19|1099.55
#2024-07-22|1095.85
#2024-07-23|1096.30
#2024-07-24|1089.80
#2024-07-25|1087.25
#2024-07-26|1091.64
#2024-07-29|1093.96
#2024-07-30|1095.22
#2024-07-31|1107.01
#2024-08-01|1102.65
#2024-08-02|1084.38
#2024-08-05|1039.88
#2024-08-06|1050.50
#2024-08-07|1067.25
#2024-08-08|1059.36
#2024-08-09|1063.24
#2024-08-12|1055.83
#2024-08-13|1043.40
#2024-08-14|1057.23
#2024-08-15|1048.99
#2024-08-16|1059.92
#2024-08-19|1069.83
#2024-08-20|1064.73
#2024-08-21|1065.89
#2024-08-22|1080.55
#2024-08-23|1071.61
#2024-08-26|1087.99
#2024-08-27|1082.59
#2024-08-28|1085.89
#2024-08-29|1079.85
#2024-08-30|1084.31
#2024-09-02|1077.60
#2024-09-03|1072.64
#2024-09-04|1048.91
#2024-09-05|1050.11
#2024-09-06|1059.98
#2024-09-09|1047.59
#2024-09-10|1039.16
#2024-09-11|1052.20
#2024-09-12|1060.23
#2024-09-13|1079.41
#2024-09-16|1095.57
#2024-09-17|1093.49
#2024-09-18|1084.21
#2024-09-19|1102.62
#2024-09-20|1098.02
#2024-09-23|1095.77
#2024-09-24|1111.55
#2024-09-25|1118.24
#2024-09-26|1119.06
#2024-09-27|1156.48
#2024-09-30|1148.23
#2024-10-01|1145.18
#2024-10-02|1140.91
#2024-10-03|1127.34
#2024-10-04|1113.47
#2024-10-07|1096.13
#2024-10-08|1088.86
#2024-10-09|1077.27
#2024-10-10|1074.21
#2024-10-11|1065.10
#2024-10-14|1061.65
#2024-10-15|1059.22
#2024-10-16|1056.99
#2024-10-17|1060.82
#2024-10-18|1066.06
#2024-10-21|1047.26
#2024-10-22|1036.21
#2024-10-23|1028.13
#2024-10-24|1032.05
#2024-10-25|1034.58
#2024-10-28|1048.65
#2024-10-29|1036.37
#2024-10-30|1042.07
#2024-10-31|1045.51
#2024-11-01|1048.13
#2024-11-04|1045.49
#2024-11-05|1047.35
#2024-11-06|1045.09
#2024-11-07|1054.95
#2024-11-08|1046.72
#2024-11-11|1022.49
#2024-11-12|1001.78
#2024-11-13| 985.60
#2024-11-14| 978.23
#2024-11-15| 983.33
#2024-11-18| 999.10
#2024-11-19|1000.36
#2024-11-20| 990.79
#2024-11-21| 978.18
#2024-11-22| 979.97
#2024-11-25| 995.33
#2024-11-26| 994.97
#2024-11-27| 985.99
#2024-11-28| 986.28
#2024-11-29| 980.54
#2024-12-02| 987.51
#2024-12-03|1000.72
#2024-12-04|1003.48
#2024-12-05| 994.88
#2024-12-06| 994.51
#2024-12-09| 985.92
#2024-12-10| 989.17
#2024-12-11| 978.42
#2024-12-12| 964.15
#2024-12-13| 955.64
#2024-12-16| 949.63
#2024-12-17| 930.35
#2024-12-18| 932.14
#2024-12-19| 909.99
#2024-12-20| 889.68
#2024-12-23| 893.60
#2024-12-24| 899.54
#2024-12-25| 896.38
#2024-12-26| 887.19
#2024-12-27| 888.04
#2024-12-30| 878.28
#2024-12-31| 875.22
#2025-01-01| 871.01
#2025-01-02| 880.57
#2025-01-03| 879.48
#2025-01-06| 886.26
#2025-01-07| 887.56
#2025-01-08| 873.25
#2025-01-09| 864.70
#2025-01-10| 857.21
#2025-01-13| 843.47
#2025-01-14| 859.13
#2025-01-15| 868.39
#2025-01-16| 869.04
#2025-01-17| 881.68
#2025-01-20| 873.33
#2025-01-21| 863.32
#2025-01-22| 868.85
#2025-01-23| 883.77
#2025-01-24| 886.49
#2025-01-27| 885.19
#2025-01-28| 882.74
#2025-01-29| 887.56
#2025-01-30| 890.81
#2025-01-31| 893.73
#2025-02-03| 892.02
#2025-02-04| 882.28
#2025-02-05| 881.48
#2025-02-06| 880.92
#2025-02-07| 868.75
#2025-02-10| 865.39
#2025-02-11| 862.76
#2025-02-12| 870.19
#2025-02-13| 884.39
#2025-02-14| 886.87
#2025-02-17| 896.30
#2025-02-18| 885.57
#2025-02-19| 895.21
#2025-02-20| 898.26
#2025-02-21| 897.90
#2025-02-24| 899.00
#2025-02-25| 889.85
#2025-02-26| 883.53
#2025-02-27| 871.05
#2025-02-28| 861.65
#2025-03-03| 852.25
#2025-03-04| 846.87
#2025-03-05| 881.49
#2025-03-06| 876.14
#2025-03-07| 880.57
#2025-03-10| 873.76
#2025-03-11| 875.20
#2025-03-12| 874.67
#2025-03-13| 857.44
#2025-03-14| 874.64
#2025-03-17| 887.98
#2025-03-18| 882.80
#2025-03-19| 883.92
#2025-03-20| 891.21
#2025-03-21| 889.44
#2025-03-24| 889.35
#2025-03-25| 879.68
#2025-03-26| 878.44
#2025-03-27| 883.55
#2025-03-28| 874.11
#2025-03-31| 866.46
#2025-04-01| 871.45
#2025-04-02| 882.57
#2025-04-03| 879.29
#2025-04-04| 868.05
#2025-04-07| 826.94
#2025-04-08| 829.29
#2025-04-09| 811.21
#2025-04-10| 832.96
#2025-04-11| 865.22
#2025-04-14| 872.69
#2025-04-15| 892.35
#2025-04-16| 893.08
#2025-04-17| 898.01
#2025-04-18| 897.08
#2025-04-21| 900.83
#2025-04-22| 901.48
#2025-04-23| 906.33
#2025-04-24| 904.76
#2025-04-25| 892.34
#2025-04-28| 903.13
#2025-04-29| 904.87
#2025-04-30| 908.14
#2025-05-01| 908.14
#2025-05-02| 917.11
#2025-05-05| 934.11
#2025-05-06| 926.91
#2025-05-07| 935.04
#2025-05-08| 907.68
#2025-05-09| 920.33
#2025-05-12| 934.69
#2025-05-13| 925.14
#2025-05-14| 927.24
#2025-05-15| 927.65
#2025-05-16| 933.15
#2025-05-19| 934.23
#2025-05-20| 922.69
#2025-05-21| 928.84
#2025-05-22| 922.40
#2025-05-23| 932.20
#2025-05-26| 934.44
#2025-05-27| 933.72
#2025-05-28| 930.58
#2025-05-29| 925.27
#2025-05-30| 920.36
#2025-06-02| 916.08
#2025-06-03| 921.17
#2025-06-04| 930.71
#2025-06-05| 943.84
#2025-06-06| 943.22
#2025-06-09| 946.81
#2025-06-10| 948.55
#2025-06-11| 951.44
#2025-06-12| 946.91
#2025-06-13| 941.36
#2025-06-16| 949.20
#2025-06-17| 939.83
#2025-06-18| 930.33
#2025-06-19| 913.23
#2025-06-20| 913.44
#2025-06-23| 910.28
#2025-06-24| 927.56
#2025-06-25| 933.50
#2025-06-26| 943.29
#2025-06-27| 954.79
#2025-06-30| 957.68
#2025-07-01| 958.70
#2025-07-02| 956.61
#2025-07-03| 972.84
#2025-07-04| 962.84
#2025-07-07| 951.59
#2025-07-08| 942.83
#2025-07-09| 940.20
#2025-07-10| 932.26
#2025-07-11| 932.66
#2025-07-14| 937.81
#2025-07-15| 945.38
#2025-07-16| 944.67
#2025-07-17| 958.65
#2025-07-18| 960.25
#2025-07-21| 967.02
#2025-07-22| 957.33
#2025-07-23| 969.22
#2025-07-24| 971.31
#2025-07-25| 969.44
#2025-07-28| 977.58
#2025-07-29| 979.59
#2025-07-30| 995.87
#2025-07-31| 987.96
#2025-08-01| 968.14
#2025-08-04| 964.96
#2025-08-05| 963.03
#2025-08-06| 963.75
#2025-08-07| 939.49
#2025-08-08| 939.45
#2025-08-11| 939.07
#2025-08-12| 940.93
#2025-08-13| 939.13
#2025-08-14| 937.71
#2025-08-15| 938.22
#2025-08-18| 949.71
#2025-08-19| 938.40
#2025-08-20| 934.27
#2025-08-21| 946.22
#2025-08-22| 938.14
#2025-08-25| 953.36
#2025-08-26| 945.65
#2025-08-27| 948.12
#2025-08-28| 934.60
#2025-08-29| 943.04
#2025-09-01| 942.82
#2025-09-02| 932.93
#2025-09-03| 937.15
#2025-09-04| 932.12
#2025-09-05| 925.58
#2025-09-08| 919.68
#2025-09-09| 925.55
#2025-09-10| 931.95
#2025-09-11| 923.69
#2025-09-12| 925.14
#2025-09-15| 925.77
#2025-09-16| 927.55
#2025-09-17| 938.02
#2025-09-18| 939.39
#2025-09-19| 945.39
#2025-09-22| 948.60
#2025-09-23| 939.02
#2025-09-24| 947.36
#2025-09-25| 943.71
#2025-09-26| 929.34
#2025-09-29| 931.00
#2025-09-30| 932.31
#2025-10-01| 938.29
#2025-10-02| 936.40
#2025-10-03| 937.09
#2025-10-06| 942.73
#2025-10-07| 954.59
#2025-10-08| 956.62
#2025-10-09| 964.03
#2025-10-10| 970.15
#2025-10-13| 963.92
#2025-10-14| 942.08
#2025-10-15| 951.30
#2025-10-16| 964.52
#2025-10-17| 956.14
#2025-10-20| 960.08
#2025-10-21| 959.38
#2025-10-22| 962.36
#2025-10-23| 960.53
#2025-10-24| 957.61
#2025-10-27| 945.43
#2025-10-28| 946.72
#2025-10-29| 955.02
#2025-10-30| 945.13
#2025-10-31| 934.42
#2025-11-03| 943.84
#2025-11-04| 935.15
#2025-11-05| 931.80
#2025-11-06| 933.43
#2025-11-07| 937.88
#2025-11-10| 942.78
#2025-11-11| 951.72
#2025-11-12| 974.60
#2025-11-13| 989.92
#2025-11-14| 987.32
#2025-11-17| 992.27
#2025-11-18| 982.07
#2025-11-19| 963.63
#2025-11-20| 975.10
#2025-11-21| 949.48
#2025-11-24| 955.06
#2025-11-25| 946.07
#2025-11-26| 948.94
#2025-11-27| 969.34
#2025-11-28| 977.49
#2025-12-01| 978.30
#2025-12-02| 987.14
#2025-12-03| 995.80
#2025-12-04| 984.68
#2025-12-05| 984.96
#2025-12-08| 971.48
#2025-12-09| 972.96
#2025-12-10| 975.90
#2025-12-11| 967.54
#2025-12-12| 980.03
#2025-12-15| 980.33
#2025-12-16| 964.38
#2025-12-17| 957.13
#2025-12-18| 954.57
#2025-12-19| 979.09
#2025-12-22| 984.07
#2025-12-23| 978.58
#2025-12-24| 969.37
#2025-12-25| 968.71
#2025-12-26| 966.38
#2025-12-29| 971.19
#2025-12-30| 969.94
#2025-12-31| 979.23
#2026-01-01| 977.48
#2026-01-02| 964.01
#2026-01-05| 960.51
#2026-01-06| 967.76
#2026-01-07| 993.18
#2026-01-08| 992.03
#2026-01-09| 969.23
#2026-01-12| 976.31
#2026-01-13| 965.38
#2026-01-14| 972.17
#2026-01-15| 997.92
#2026-01-16|1005.67
#2026-01-19|1021.49
#2026-01-20| 994.26
#2026-01-21| 970.84
#2026-01-22| 991.05
#2026-01-23| 980.47
#2026-01-26|1003.15
#2026-01-27|1004.88
#2026-01-28|1016.13
#2026-01-29| 997.82
#2026-01-30| 987.05
#2026-02-02| 948.78
#2026-02-03| 984.19
#2026-02-04|1011.74
#2026-02-05| 998.70
#2026-02-06| 989.88
#2026-02-09|1021.97
#2026-02-10|1001.77
#2026-02-11|1031.85
#2026-02-12|1028.02
#2026-02-13|1016.23
#2026-02-16|1016.75
#2026-02-17|1019.86
#2026-02-18|1019.33
#2026-02-19|1016.49
#2026-02-20|1010.53
#2026-02-23|1024.27
#2026-02-24|1039.46
#2026-02-25|1066.29
#2026-02-26|1063.89
#2026-02-27|1057.38
#2026-03-02|1019.92
#2026-03-03|1000.03
#2026-03-04| 953.51
#2026-03-05| 972.81
#2026-03-06| 977.00
#2026-03-09| 929.27
#2026-03-10| 957.07
#2026-03-11| 961.03
#2026-03-12| 944.30
#2026-03-13| 940.73
#2026-03-16| 957.97
#2026-03-17| 959.89
#2026-03-18| 974.42
#2026-03-19| 955.24
#2026-03-20| 932.60
#2026-03-23| 898.51
#2026-03-24| 903.50
#2026-03-25| 927.33
#2026-03-26| 927.43
#2026-03-27| 903.31
#2026-03-30| 925.20
#2026-03-31| 897.67
#2026-04-01| 929.51
#2026-04-02| 918.89
#2026-04-03| 919.35
#2026-04-06| 925.36
#2026-04-07| 945.43
#2026-04-08| 986.58