Table Data - NASDAQ Emerging Markets: Asia Chemicals Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets: Asia Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5520LMT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 119.55 |
| 2001-04-02 | 117.29 |
| 2001-04-03 | 113.63 |
| 2001-04-04 | 111.21 |
| 2001-04-05 | 111.43 |
| 2001-04-06 | 113.45 |
| 2001-04-09 | 109.61 |
| 2001-04-10 | 108.55 |
| 2001-04-11 | 108.79 |
| 2001-04-12 | 107.42 |
| 2001-04-13 | . |
| 2001-04-16 | 107.64 |
| 2001-04-17 | 109.05 |
| 2001-04-18 | 110.94 |
| 2001-04-19 | 114.51 |
| 2001-04-20 | 112.50 |
| 2001-04-23 | 111.59 |
| 2001-04-24 | 111.89 |
| 2001-04-25 | 112.96 |
| 2001-04-26 | 113.65 |
| 2001-04-27 | 111.08 |
| 2001-04-30 | 111.37 |
| 2001-05-01 | 111.42 |
| 2001-05-02 | 110.32 |
| 2001-05-03 | 110.23 |
| 2001-05-04 | 107.94 |
| 2001-05-07 | 108.29 |
| 2001-05-08 | 107.45 |
| 2001-05-09 | 108.62 |
| 2001-05-10 | 107.31 |
| 2001-05-11 | 109.20 |
| 2001-05-14 | 108.15 |
| 2001-05-15 | 109.42 |
| 2001-05-16 | 108.06 |
| 2001-05-17 | 110.21 |
| 2001-05-18 | 110.08 |
| 2001-05-21 | 110.82 |
| 2001-05-22 | 112.45 |
| 2001-05-23 | 116.83 |
| 2001-05-24 | 117.63 |
| 2001-05-25 | 117.26 |
| 2001-05-28 | . |
| 2001-05-29 | 118.13 |
| 2001-05-30 | 117.25 |
| 2001-05-31 | 117.90 |
| 2001-06-01 | 115.67 |
| 2001-06-04 | 114.09 |
| 2001-06-05 | 114.83 |
| 2001-06-06 | 114.77 |
| 2001-06-07 | 114.83 |
| 2001-06-08 | 115.88 |
| 2001-06-11 | 116.27 |
| 2001-06-12 | 116.17 |
| 2001-06-13 | 114.20 |
| 2001-06-14 | 111.85 |
| 2001-06-15 | 111.70 |
| 2001-06-18 | 110.14 |
| 2001-06-19 | 110.69 |
| 2001-06-20 | 109.93 |
| 2001-06-21 | 111.30 |
| 2001-06-22 | 111.90 |
| 2001-06-25 | 111.43 |
| 2001-06-26 | 110.30 |
| 2001-06-27 | 111.29 |
| 2001-06-28 | 109.30 |
| 2001-06-29 | 111.09 |
| 2001-07-02 | 110.58 |
| 2001-07-03 | 111.18 |
| 2001-07-04 | . |
| 2001-07-05 | 109.57 |
| 2001-07-06 | 105.94 |
| 2001-07-09 | 105.20 |
| 2001-07-10 | 105.54 |
| 2001-07-11 | 103.27 |
| 2001-07-12 | 103.36 |
| 2001-07-13 | 100.08 |
| 2001-07-16 | 95.92 |
| 2001-07-17 | 93.90 |
| 2001-07-18 | 90.13 |
| 2001-07-19 | 89.50 |
| 2001-07-20 | 89.81 |
| 2001-07-23 | 89.22 |
| 2001-07-24 | 86.30 |
| 2001-07-25 | 85.38 |
| 2001-07-26 | 86.61 |
| 2001-07-27 | 87.59 |
| 2001-07-30 | 87.73 |
| 2001-07-31 | 87.65 |
| 2001-08-01 | 86.90 |
| 2001-08-02 | 88.71 |
| 2001-08-03 | 89.22 |
| 2001-08-06 | 88.58 |
| 2001-08-07 | 87.77 |
| 2001-08-08 | 91.03 |
| 2001-08-09 | 92.51 |
| 2001-08-10 | 93.22 |
| 2001-08-13 | 94.96 |
| 2001-08-14 | 95.56 |
| 2001-08-15 | 95.64 |
| 2001-08-16 | 99.28 |
| 2001-08-17 | 95.84 |
| 2001-08-20 | 95.47 |
| 2001-08-21 | 95.29 |
| 2001-08-22 | 96.36 |
| 2001-08-23 | 95.08 |
| 2001-08-24 | 92.90 |
| 2001-08-27 | 93.33 |
| 2001-08-28 | 92.67 |
| 2001-08-29 | 96.35 |
| 2001-08-30 | 98.85 |
| 2001-08-31 | 96.14 |
| 2001-09-03 | . |
| 2001-09-04 | 94.64 |
| 2001-09-05 | 92.81 |
| 2001-09-06 | 91.79 |
| 2001-09-07 | 91.78 |
| 2001-09-10 | 91.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 78.87 |
| 2001-09-18 | 78.34 |
| 2001-09-19 | 78.91 |
| 2001-09-20 | 77.50 |
| 2001-09-21 | 73.90 |
| 2001-09-24 | 74.19 |
| 2001-09-25 | 70.58 |
| 2001-09-26 | 74.03 |
| 2001-09-27 | 74.19 |
| 2001-09-28 | 78.01 |
| 2001-10-01 | 77.45 |
| 2001-10-02 | 75.48 |
| 2001-10-03 | 74.85 |
| 2001-10-04 | 75.13 |
| 2001-10-05 | 76.87 |
| 2001-10-08 | 76.20 |
| 2001-10-09 | 77.45 |
| 2001-10-10 | 78.00 |
| 2001-10-11 | 80.74 |
| 2001-10-12 | 79.26 |
| 2001-10-15 | 77.94 |
| 2001-10-16 | 78.59 |
| 2001-10-17 | 80.05 |
| 2001-10-18 | 78.29 |
| 2001-10-19 | 79.25 |
| 2001-10-22 | 80.33 |
| 2001-10-23 | 80.51 |
| 2001-10-24 | 80.26 |
| 2001-10-25 | 80.01 |
| 2001-10-26 | 80.42 |
| 2001-10-29 | 78.79 |
| 2001-10-30 | 76.47 |
| 2001-10-31 | 76.24 |
| 2001-11-01 | 76.27 |
| 2001-11-02 | 76.18 |
| 2001-11-05 | 76.29 |
| 2001-11-06 | 77.58 |
| 2001-11-07 | 77.09 |
| 2001-11-08 | 77.40 |
| 2001-11-09 | 78.64 |
| 2001-11-12 | 82.07 |
| 2001-11-13 | 81.36 |
| 2001-11-14 | 82.26 |
| 2001-11-15 | 83.84 |
| 2001-11-16 | 84.40 |
| 2001-11-19 | 88.95 |
| 2001-11-20 | 88.33 |
| 2001-11-21 | 90.31 |
| 2001-11-22 | . |
| 2001-11-23 | 89.39 |
| 2001-11-26 | 90.41 |
| 2001-11-27 | 87.54 |
| 2001-11-28 | 83.89 |
| 2001-11-29 | 83.91 |
| 2001-11-30 | 83.10 |
| 2001-12-03 | 84.60 |
| 2001-12-04 | 86.62 |
| 2001-12-05 | 89.27 |
| 2001-12-06 | 92.64 |
| 2001-12-07 | 94.12 |
| 2001-12-10 | 97.49 |
| 2001-12-11 | 93.87 |
| 2001-12-12 | 97.64 |
| 2001-12-13 | 97.66 |
| 2001-12-14 | 97.27 |
| 2001-12-17 | 96.14 |
| 2001-12-18 | 91.92 |
| 2001-12-19 | 88.73 |
| 2001-12-20 | 91.69 |
| 2001-12-21 | 89.86 |
| 2001-12-24 | 89.59 |
| 2001-12-25 | . |
| 2001-12-26 | 91.96 |
| 2001-12-27 | 90.86 |
| 2001-12-28 | 90.91 |
| 2001-12-31 | 92.50 |
| 2002-01-01 | . |
| 2002-01-02 | 96.20 |
| 2002-01-03 | 94.83 |
| 2002-01-04 | 97.46 |
| 2002-01-07 | 100.54 |
| 2002-01-08 | 100.64 |
| 2002-01-09 | 102.55 |
| 2002-01-10 | 101.87 |
| 2002-01-11 | 100.99 |
| 2002-01-14 | 98.92 |
| 2002-01-15 | 97.99 |
| 2002-01-16 | 96.99 |
| 2002-01-17 | 95.64 |
| 2002-01-18 | 95.24 |
| 2002-01-21 | . |
| 2002-01-22 | 98.93 |
| 2002-01-23 | 99.82 |
| 2002-01-24 | 100.31 |
| 2002-01-25 | 104.33 |
| 2002-01-28 | 109.72 |
| 2002-01-29 | 107.58 |
| 2002-01-30 | 111.45 |
| 2002-01-31 | 115.02 |
| 2002-02-01 | 113.46 |
| 2002-02-04 | 116.74 |
| 2002-02-05 | 114.31 |
| 2002-02-06 | 114.27 |
| 2002-02-07 | 114.68 |
| 2002-02-08 | 114.97 |
| 2002-02-11 | 114.59 |
| 2002-02-12 | 114.82 |
| 2002-02-13 | 114.86 |
| 2002-02-14 | 115.45 |
| 2002-02-15 | 116.17 |
| 2002-02-18 | . |
| 2002-02-19 | 113.30 |
| 2002-02-20 | 111.59 |
| 2002-02-21 | 111.45 |
| 2002-02-22 | 111.40 |
| 2002-02-25 | 112.19 |
| 2002-02-26 | 114.65 |
| 2002-02-27 | 117.53 |
| 2002-02-28 | 116.20 |
| 2002-03-01 | 121.40 |
| 2002-03-04 | 121.36 |
| 2002-03-05 | 121.35 |
| 2002-03-06 | 125.38 |
| 2002-03-07 | 124.85 |
| 2002-03-08 | 123.48 |
| 2002-03-11 | 124.25 |
| 2002-03-12 | 123.64 |
| 2002-03-13 | 124.21 |
| 2002-03-14 | 123.17 |
| 2002-03-15 | 121.82 |
| 2002-03-18 | 121.84 |
| 2002-03-19 | 119.54 |
| 2002-03-20 | 121.38 |
| 2002-03-21 | 122.83 |
| 2002-03-22 | 123.78 |
| 2002-03-25 | 123.57 |
| 2002-03-26 | 124.76 |
| 2002-03-27 | 124.28 |
| 2002-03-28 | 124.58 |
| 2002-03-29 | . |
| 2002-04-01 | 122.80 |
| 2002-04-02 | 124.31 |
| 2002-04-03 | 128.19 |
| 2002-04-04 | 126.28 |
| 2002-04-05 | 126.48 |
| 2002-04-08 | 124.92 |
| 2002-04-09 | 122.71 |
| 2002-04-10 | 119.90 |
| 2002-04-11 | 120.43 |
| 2002-04-12 | 122.45 |
| 2002-04-15 | 122.47 |
| 2002-04-16 | 122.35 |
| 2002-04-17 | 125.06 |
| 2002-04-18 | 125.51 |
| 2002-04-19 | 124.98 |
| 2002-04-22 | 122.84 |
| 2002-04-23 | 122.79 |
| 2002-04-24 | 121.07 |
| 2002-04-25 | 119.19 |
| 2002-04-26 | 120.19 |
| 2002-04-29 | 117.59 |
| 2002-04-30 | 115.50 |
| 2002-05-01 | 115.50 |
| 2002-05-02 | 113.18 |
| 2002-05-03 | 113.00 |
| 2002-05-06 | 109.45 |
| 2002-05-07 | 110.04 |
| 2002-05-08 | 111.87 |
| 2002-05-09 | 112.95 |
| 2002-05-10 | 111.95 |
| 2002-05-13 | 111.51 |
| 2002-05-14 | 111.14 |
| 2002-05-15 | 115.30 |
| 2002-05-16 | 115.43 |
| 2002-05-17 | 115.60 |
| 2002-05-20 | 112.88 |
| 2002-05-21 | 111.59 |
| 2002-05-22 | 114.83 |
| 2002-05-23 | 115.54 |
| 2002-05-24 | 117.74 |
| 2002-05-27 | . |
| 2002-05-28 | 115.63 |
| 2002-05-29 | 115.48 |
| 2002-05-30 | 118.62 |
| 2002-05-31 | 116.54 |
| 2002-06-03 | 116.77 |
| 2002-06-04 | 116.75 |
| 2002-06-05 | 118.56 |
| 2002-06-06 | 119.48 |
| 2002-06-07 | 118.34 |
| 2002-06-10 | 121.09 |
| 2002-06-11 | 120.74 |
| 2002-06-12 | 121.82 |
| 2002-06-13 | 122.30 |
| 2002-06-14 | 121.43 |
| 2002-06-17 | 122.29 |
| 2002-06-18 | 121.52 |
| 2002-06-19 | 119.05 |
| 2002-06-20 | 120.56 |
| 2002-06-21 | 120.79 |
| 2002-06-24 | 121.95 |
| 2002-06-25 | 120.05 |
| 2002-06-26 | 117.49 |
| 2002-06-27 | 114.68 |
| 2002-06-28 | 116.54 |
| 2002-07-01 | 113.63 |
| 2002-07-02 | 115.42 |
| 2002-07-03 | 118.69 |
| 2002-07-04 | . |
| 2002-07-05 | 122.67 |
| 2002-07-08 | 124.06 |
| 2002-07-09 | 125.04 |
| 2002-07-10 | 125.66 |
| 2002-07-11 | 126.26 |
| 2002-07-12 | 132.01 |
| 2002-07-15 | 131.12 |
| 2002-07-16 | 128.56 |
| 2002-07-17 | 128.18 |
| 2002-07-18 | 129.97 |
| 2002-07-19 | 126.97 |
| 2002-07-22 | 125.46 |
| 2002-07-23 | 128.38 |
| 2002-07-24 | 127.29 |
| 2002-07-25 | 128.68 |
| 2002-07-26 | 123.94 |
| 2002-07-29 | 123.06 |
| 2002-07-30 | 125.17 |
| 2002-07-31 | 123.90 |
| 2002-08-01 | 124.25 |
| 2002-08-02 | 123.32 |
| 2002-08-05 | 116.31 |
| 2002-08-06 | 112.38 |
| 2002-08-07 | 114.90 |
| 2002-08-08 | 113.21 |
| 2002-08-09 | 116.24 |
| 2002-08-12 | 116.01 |
| 2002-08-13 | 116.30 |
| 2002-08-14 | 116.92 |
| 2002-08-15 | 116.87 |
| 2002-08-16 | 115.76 |
| 2002-08-19 | 114.64 |
| 2002-08-20 | 116.41 |
| 2002-08-21 | 116.97 |
| 2002-08-22 | 118.49 |
| 2002-08-23 | 119.58 |
| 2002-08-26 | 120.08 |
| 2002-08-27 | 118.30 |
| 2002-08-28 | 117.58 |
| 2002-08-29 | 118.06 |
| 2002-08-30 | 118.07 |
| 2002-09-02 | . |
| 2002-09-03 | 116.82 |
| 2002-09-04 | 117.08 |
| 2002-09-05 | 115.55 |
| 2002-09-06 | 115.25 |
| 2002-09-09 | 116.94 |
| 2002-09-10 | 118.24 |
| 2002-09-11 | 116.97 |
| 2002-09-12 | 115.69 |
| 2002-09-13 | 114.46 |
| 2002-09-16 | 110.31 |
| 2002-09-17 | 114.47 |
| 2002-09-18 | 111.21 |
| 2002-09-19 | 111.00 |
| 2002-09-20 | 108.15 |
| 2002-09-23 | 102.57 |
| 2002-09-24 | 97.01 |
| 2002-09-25 | 95.87 |
| 2002-09-26 | 97.27 |
| 2002-09-27 | 98.59 |
| 2002-09-30 | 98.75 |
| 2002-10-01 | 98.63 |
| 2002-10-02 | 98.98 |
| 2002-10-03 | 97.49 |
| 2002-10-04 | 97.18 |
| 2002-10-07 | 94.82 |
| 2002-10-08 | 95.43 |
| 2002-10-09 | 94.91 |
| 2002-10-10 | 94.06 |
| 2002-10-11 | 93.12 |
| 2002-10-14 | 96.35 |
| 2002-10-15 | 100.62 |
| 2002-10-16 | 100.56 |
| 2002-10-17 | 102.68 |
| 2002-10-18 | 105.91 |
| 2002-10-21 | 104.45 |
| 2002-10-22 | 103.88 |
| 2002-10-23 | 108.10 |
| 2002-10-24 | 106.02 |
| 2002-10-25 | 105.82 |
| 2002-10-28 | 106.84 |
| 2002-10-29 | 107.30 |
| 2002-10-30 | 107.08 |
| 2002-10-31 | 110.76 |
| 2002-11-01 | 106.62 |
| 2002-11-04 | 109.58 |
| 2002-11-05 | 108.57 |
| 2002-11-06 | 111.07 |
| 2002-11-07 | 112.25 |
| 2002-11-08 | 113.96 |
| 2002-11-11 | 112.53 |
| 2002-11-12 | 116.12 |
| 2002-11-13 | 117.03 |
| 2002-11-14 | 117.53 |
| 2002-11-15 | 122.20 |
| 2002-11-18 | 121.14 |
| 2002-11-19 | 121.27 |
| 2002-11-20 | 120.54 |
| 2002-11-21 | 118.19 |
| 2002-11-22 | 121.38 |
| 2002-11-25 | 121.15 |
| 2002-11-26 | 123.13 |
| 2002-11-27 | 122.92 |
| 2002-11-28 | . |
| 2002-11-29 | 120.78 |
| 2002-12-02 | 122.45 |
| 2002-12-03 | 124.20 |
| 2002-12-04 | 124.16 |
| 2002-12-05 | 125.47 |
| 2002-12-06 | 126.12 |
| 2002-12-09 | 129.27 |
| 2002-12-10 | 126.79 |
| 2002-12-11 | 123.96 |
| 2002-12-12 | 125.34 |
| 2002-12-13 | 123.28 |
| 2002-12-16 | 123.78 |
| 2002-12-17 | 123.09 |
| 2002-12-18 | 122.57 |
| 2002-12-19 | 125.32 |
| 2002-12-20 | 125.58 |
| 2002-12-23 | 127.74 |
| 2002-12-24 | 126.38 |
| 2002-12-25 | . |
| 2002-12-26 | 125.20 |
| 2002-12-27 | 126.28 |
| 2002-12-30 | 125.21 |
| 2002-12-31 | 123.99 |
| 2003-01-01 | . |
| 2003-01-02 | 124.82 |
| 2003-01-03 | 128.13 |
| 2003-01-06 | 130.88 |
| 2003-01-07 | 131.00 |
| 2003-01-08 | 136.87 |
| 2003-01-09 | 138.01 |
| 2003-01-10 | 139.87 |
| 2003-01-13 | 139.82 |
| 2003-01-14 | 138.93 |
| 2003-01-15 | 138.72 |
| 2003-01-16 | 135.41 |
| 2003-01-17 | 136.02 |
| 2003-01-20 | . |
| 2003-01-21 | 136.13 |
| 2003-01-22 | 139.06 |
| 2003-01-23 | 139.44 |
| 2003-01-24 | 136.82 |
| 2003-01-27 | 131.85 |
| 2003-01-28 | 131.76 |
| 2003-01-29 | 131.42 |
| 2003-01-30 | 131.55 |
| 2003-01-31 | 132.22 |
| 2003-02-03 | 132.97 |
| 2003-02-04 | 133.12 |
| 2003-02-05 | 133.86 |
| 2003-02-06 | 131.30 |
| 2003-02-07 | 128.65 |
| 2003-02-10 | 128.01 |
| 2003-02-11 | 126.91 |
| 2003-02-12 | 129.43 |
| 2003-02-13 | 126.76 |
| 2003-02-14 | 125.24 |
| 2003-02-17 | . |
| 2003-02-18 | 124.88 |
| 2003-02-19 | 123.44 |
| 2003-02-20 | 122.28 |
| 2003-02-21 | 123.97 |
| 2003-02-24 | 127.21 |
| 2003-02-25 | 123.03 |
| 2003-02-26 | 123.50 |
| 2003-02-27 | 125.13 |
| 2003-02-28 | 123.95 |
| 2003-03-03 | 126.55 |
| 2003-03-04 | 125.98 |
| 2003-03-05 | 124.03 |
| 2003-03-06 | 123.43 |
| 2003-03-07 | 121.61 |
| 2003-03-10 | 119.45 |
| 2003-03-11 | 116.90 |
| 2003-03-12 | 116.53 |
| 2003-03-13 | 117.59 |
| 2003-03-14 | 122.36 |
| 2003-03-17 | 121.73 |
| 2003-03-18 | 125.61 |
| 2003-03-19 | 124.29 |
| 2003-03-20 | 127.45 |
| 2003-03-21 | 127.81 |
| 2003-03-24 | 125.88 |
| 2003-03-25 | 126.45 |
| 2003-03-26 | 125.92 |
| 2003-03-27 | 126.65 |
| 2003-03-28 | 127.14 |
| 2003-03-31 | 123.24 |
| 2003-04-01 | 123.28 |
| 2003-04-02 | 122.65 |
| 2003-04-03 | 123.20 |
| 2003-04-04 | 127.72 |
| 2003-04-07 | 130.46 |
| 2003-04-08 | 129.54 |
| 2003-04-09 | 128.51 |
| 2003-04-10 | 129.20 |
| 2003-04-11 | 128.85 |
| 2003-04-14 | 127.66 |
| 2003-04-15 | 126.68 |
| 2003-04-16 | 128.14 |
| 2003-04-17 | 128.44 |
| 2003-04-18 | . |
| 2003-04-21 | 127.67 |
| 2003-04-22 | 125.90 |
| 2003-04-23 | 124.54 |
| 2003-04-24 | 119.11 |
| 2003-04-25 | 115.51 |
| 2003-04-28 | 115.58 |
| 2003-04-29 | 119.86 |
| 2003-04-30 | 118.50 |
| 2003-05-01 | 118.54 |
| 2003-05-02 | 118.85 |
| 2003-05-05 | 118.74 |
| 2003-05-06 | 119.85 |
| 2003-05-07 | 121.69 |
| 2003-05-08 | 119.96 |
| 2003-05-09 | 123.08 |
| 2003-05-12 | 123.49 |
| 2003-05-13 | 124.41 |
| 2003-05-14 | 124.51 |
| 2003-05-15 | 125.08 |
| 2003-05-16 | 124.56 |
| 2003-05-19 | 124.12 |
| 2003-05-20 | 125.24 |
| 2003-05-21 | 126.18 |
| 2003-05-22 | 128.76 |
| 2003-05-23 | 130.17 |
| 2003-05-26 | . |
| 2003-05-27 | 133.89 |
| 2003-05-28 | 135.51 |
| 2003-05-29 | 136.69 |
| 2003-05-30 | 134.01 |
| 2003-06-02 | 135.35 |
| 2003-06-03 | 134.19 |
| 2003-06-04 | 135.28 |
| 2003-06-05 | 138.37 |
| 2003-06-06 | 137.96 |
| 2003-06-09 | 138.30 |
| 2003-06-10 | 136.97 |
| 2003-06-11 | 137.88 |
| 2003-06-12 | 141.54 |
| 2003-06-13 | 142.06 |
| 2003-06-16 | 141.96 |
| 2003-06-17 | 145.88 |
| 2003-06-18 | 146.72 |
| 2003-06-19 | 147.84 |
| 2003-06-20 | 147.52 |
| 2003-06-23 | 145.58 |
| 2003-06-24 | 146.50 |
| 2003-06-25 | 147.47 |
| 2003-06-26 | 146.90 |
| 2003-06-27 | 147.70 |
| 2003-06-30 | 147.12 |
| 2003-07-01 | 149.44 |
| 2003-07-02 | 151.67 |
| 2003-07-03 | 153.15 |
| 2003-07-04 | . |
| 2003-07-07 | 153.91 |
| 2003-07-08 | 153.69 |
| 2003-07-09 | 153.40 |
| 2003-07-10 | 153.96 |
| 2003-07-11 | 151.76 |
| 2003-07-14 | 154.01 |
| 2003-07-15 | 154.03 |
| 2003-07-16 | 155.63 |
| 2003-07-17 | 153.43 |
| 2003-07-18 | 152.61 |
| 2003-07-21 | 151.80 |
| 2003-07-22 | 152.76 |
| 2003-07-23 | 153.23 |
| 2003-07-24 | 155.61 |
| 2003-07-25 | 156.40 |
| 2003-07-28 | 158.75 |
| 2003-07-29 | 157.51 |
| 2003-07-30 | 157.54 |
| 2003-07-31 | 159.07 |
| 2003-08-01 | 160.01 |
| 2003-08-04 | 159.74 |
| 2003-08-05 | 157.57 |
| 2003-08-06 | 158.57 |
| 2003-08-07 | 159.81 |
| 2003-08-08 | 159.97 |
| 2003-08-11 | 161.52 |
| 2003-08-12 | 162.12 |
| 2003-08-13 | 168.65 |
| 2003-08-14 | 171.15 |
| 2003-08-15 | 173.21 |
| 2003-08-18 | 174.71 |
| 2003-08-19 | 173.04 |
| 2003-08-20 | 172.73 |
| 2003-08-21 | 176.23 |
| 2003-08-22 | 176.79 |
| 2003-08-25 | 175.24 |
| 2003-08-26 | 176.92 |
| 2003-08-27 | 174.29 |
| 2003-08-28 | 172.69 |
| 2003-08-29 | 175.06 |
| 2003-09-01 | . |
| 2003-09-02 | 181.26 |
| 2003-09-03 | 180.83 |
| 2003-09-04 | 179.33 |
| 2003-09-05 | 181.13 |
| 2003-09-08 | 183.26 |
| 2003-09-09 | 180.59 |
| 2003-09-10 | 177.87 |
| 2003-09-11 | 177.41 |
| 2003-09-12 | 177.17 |
| 2003-09-15 | 173.72 |
| 2003-09-16 | 176.89 |
| 2003-09-17 | 175.46 |
| 2003-09-18 | 173.92 |
| 2003-09-19 | 175.56 |
| 2003-09-22 | 174.28 |
| 2003-09-23 | 176.91 |
| 2003-09-24 | 179.37 |
| 2003-09-25 | 178.59 |
| 2003-09-26 | 179.30 |
| 2003-09-29 | 179.14 |
| 2003-09-30 | 179.57 |
| 2003-10-01 | 176.24 |
| 2003-10-02 | 178.58 |
| 2003-10-03 | 180.10 |
| 2003-10-06 | 183.94 |
| 2003-10-07 | 185.13 |
| 2003-10-08 | 184.77 |
| 2003-10-09 | 187.34 |
| 2003-10-10 | 188.86 |
| 2003-10-13 | 192.66 |
| 2003-10-14 | 191.16 |
| 2003-10-15 | 193.37 |
| 2003-10-16 | 196.24 |
| 2003-10-17 | 195.30 |
| 2003-10-20 | 196.50 |
| 2003-10-21 | 195.91 |
| 2003-10-22 | 195.32 |
| 2003-10-23 | 191.61 |
| 2003-10-24 | 192.06 |
| 2003-10-27 | 192.95 |
| 2003-10-28 | 197.31 |
| 2003-10-29 | 200.01 |
| 2003-10-30 | 201.67 |
| 2003-10-31 | 205.32 |
| 2003-11-03 | 211.28 |
| 2003-11-04 | 209.03 |
| 2003-11-05 | 210.99 |
| 2003-11-06 | 207.82 |
| 2003-11-07 | 207.39 |
| 2003-11-10 | 207.00 |
| 2003-11-11 | 205.72 |
| 2003-11-12 | 208.09 |
| 2003-11-13 | 207.41 |
| 2003-11-14 | 206.02 |
| 2003-11-17 | 203.57 |
| 2003-11-18 | 202.84 |
| 2003-11-19 | 200.45 |
| 2003-11-20 | 197.67 |
| 2003-11-21 | 197.69 |
| 2003-11-24 | 194.73 |
| 2003-11-25 | 196.03 |
| 2003-11-26 | 197.63 |
| 2003-11-27 | . |
| 2003-11-28 | 199.80 |
| 2003-12-01 | 203.96 |
| 2003-12-02 | 205.22 |
| 2003-12-03 | 205.85 |
| 2003-12-04 | 208.84 |
| 2003-12-05 | 208.20 |
| 2003-12-08 | 206.93 |
| 2003-12-09 | 208.75 |
| 2003-12-10 | 210.62 |
| 2003-12-11 | 211.29 |
| 2003-12-12 | 212.81 |
| 2003-12-15 | 215.17 |
| 2003-12-16 | 216.03 |
| 2003-12-17 | 214.53 |
| 2003-12-18 | 216.22 |
| 2003-12-19 | 216.83 |
| 2003-12-22 | 219.00 |
| 2003-12-23 | 219.00 |
| 2003-12-24 | 217.25 |
| 2003-12-25 | . |
| 2003-12-26 | 214.31 |
| 2003-12-29 | 213.70 |
| 2003-12-30 | 217.69 |
| 2003-12-31 | 222.96 |
| 2004-01-01 | . |
| 2004-01-02 | 226.34 |
| 2004-01-05 | 229.59 |
| 2004-01-06 | 227.39 |
| 2004-01-07 | 228.56 |
| 2004-01-08 | 230.81 |
| 2004-01-09 | 229.19 |
| 2004-01-12 | 227.38 |
| 2004-01-13 | 227.78 |
| 2004-01-14 | 230.53 |
| 2004-01-15 | 226.90 |
| 2004-01-16 | 226.46 |
| 2004-01-19 | . |
| 2004-01-20 | 226.59 |
| 2004-01-21 | 223.85 |
| 2004-01-22 | 221.10 |
| 2004-01-23 | 222.63 |
| 2004-01-26 | 222.38 |
| 2004-01-27 | 228.12 |
| 2004-01-28 | 225.30 |
| 2004-01-29 | 221.98 |
| 2004-01-30 | 217.88 |
| 2004-02-02 | 216.84 |
| 2004-02-03 | 216.53 |
| 2004-02-04 | 217.29 |
| 2004-02-05 | 217.67 |
| 2004-02-06 | 219.91 |
| 2004-02-09 | 223.96 |
| 2004-02-10 | 225.15 |
| 2004-02-11 | 224.68 |
| 2004-02-12 | 225.70 |
| 2004-02-13 | 227.58 |
| 2004-02-16 | . |
| 2004-02-17 | 228.60 |
| 2004-02-18 | 225.66 |
| 2004-02-19 | 223.02 |
| 2004-02-20 | 222.78 |
| 2004-02-23 | 217.00 |
| 2004-02-24 | 214.73 |
| 2004-02-25 | 214.93 |
| 2004-02-26 | 214.65 |
| 2004-02-27 | 215.96 |
| 2004-03-01 | 219.76 |
| 2004-03-02 | 222.11 |
| 2004-03-03 | 220.82 |
| 2004-03-04 | 223.61 |
| 2004-03-05 | 222.13 |
| 2004-03-08 | 222.34 |
| 2004-03-09 | 222.11 |
| 2004-03-10 | 217.57 |
| 2004-03-11 | 217.26 |
| 2004-03-12 | 213.87 |
| 2004-03-15 | 210.92 |
| 2004-03-16 | 209.92 |
| 2004-03-17 | 212.25 |
| 2004-03-18 | 212.17 |
| 2004-03-19 | 213.09 |
| 2004-03-22 | 203.29 |
| 2004-03-23 | 200.73 |
| 2004-03-24 | 202.05 |
| 2004-03-25 | 201.63 |
| 2004-03-26 | 202.30 |
| 2004-03-29 | 209.98 |
| 2004-03-30 | 210.63 |
| 2004-03-31 | 213.24 |
| 2004-04-01 | 216.80 |
| 2004-04-02 | 219.37 |
| 2004-04-05 | 222.98 |
| 2004-04-06 | 222.95 |
| 2004-04-07 | 224.98 |
| 2004-04-08 | 226.15 |
| 2004-04-09 | . |
| 2004-04-12 | 225.12 |
| 2004-04-13 | 226.33 |
| 2004-04-14 | 225.74 |
| 2004-04-15 | 223.84 |
| 2004-04-16 | 223.76 |
| 2004-04-19 | 223.03 |
| 2004-04-20 | 222.81 |
| 2004-04-21 | 222.33 |
| 2004-04-22 | 221.23 |
| 2004-04-23 | 221.73 |
| 2004-04-26 | 219.90 |
| 2004-04-27 | 215.52 |
| 2004-04-28 | 214.08 |
| 2004-04-29 | 206.22 |
| 2004-04-30 | 197.27 |
| 2004-05-03 | 194.91 |
| 2004-05-04 | 198.60 |
| 2004-05-05 | 194.13 |
| 2004-05-06 | 195.64 |
| 2004-05-07 | 196.99 |
| 2004-05-10 | 185.25 |
| 2004-05-11 | 183.96 |
| 2004-05-12 | 186.71 |
| 2004-05-13 | 187.64 |
| 2004-05-14 | 181.20 |
| 2004-05-17 | 164.32 |
| 2004-05-18 | 169.73 |
| 2004-05-19 | 181.49 |
| 2004-05-20 | 179.34 |
| 2004-05-21 | 182.76 |
| 2004-05-24 | 183.42 |
| 2004-05-25 | 185.10 |
| 2004-05-26 | 185.51 |
| 2004-05-27 | 184.49 |
| 2004-05-28 | 186.66 |
| 2004-05-31 | . |
| 2004-06-01 | 185.21 |
| 2004-06-02 | 185.50 |
| 2004-06-03 | 180.84 |
| 2004-06-04 | 183.09 |
| 2004-06-07 | 188.42 |
| 2004-06-08 | 190.71 |
| 2004-06-09 | 190.40 |
| 2004-06-10 | 189.27 |
| 2004-06-11 | . |
| 2004-06-14 | 182.15 |
| 2004-06-15 | 184.54 |
| 2004-06-16 | 184.09 |
| 2004-06-17 | 186.10 |
| 2004-06-18 | 183.14 |
| 2004-06-21 | 183.49 |
| 2004-06-22 | 182.56 |
| 2004-06-23 | 184.80 |
| 2004-06-24 | 188.31 |
| 2004-06-25 | 190.78 |
| 2004-06-28 | 191.17 |
| 2004-06-29 | 192.40 |
| 2004-06-30 | 193.78 |
| 2004-07-01 | 197.30 |
| 2004-07-02 | 196.22 |
| 2004-07-05 | . |
| 2004-07-06 | 196.45 |
| 2004-07-07 | 198.43 |
| 2004-07-08 | 196.81 |
| 2004-07-09 | 197.65 |
| 2004-07-12 | 197.59 |
| 2004-07-13 | 197.60 |
| 2004-07-14 | 193.77 |
| 2004-07-15 | 192.46 |
| 2004-07-16 | 193.91 |
| 2004-07-19 | 196.00 |
| 2004-07-20 | 194.91 |
| 2004-07-21 | 197.44 |
| 2004-07-22 | 199.14 |
| 2004-07-23 | 199.92 |
| 2004-07-26 | 201.14 |
| 2004-07-27 | 197.65 |
| 2004-07-28 | 196.71 |
| 2004-07-29 | 197.17 |
| 2004-07-30 | 200.78 |
| 2004-08-02 | 200.52 |
| 2004-08-03 | 199.59 |
| 2004-08-04 | 199.67 |
| 2004-08-05 | 201.55 |
| 2004-08-06 | 198.18 |
| 2004-08-09 | 198.83 |
| 2004-08-10 | 200.34 |
| 2004-08-11 | 196.31 |
| 2004-08-12 | 197.43 |
| 2004-08-13 | 198.48 |
| 2004-08-16 | 197.63 |
| 2004-08-17 | 197.70 |
| 2004-08-18 | 201.20 |
| 2004-08-19 | 204.30 |
| 2004-08-20 | 202.39 |
| 2004-08-23 | 203.13 |
| 2004-08-24 | 203.19 |
| 2004-08-25 | 203.88 |
| 2004-08-26 | 205.50 |
| 2004-08-27 | 204.92 |
| 2004-08-30 | 206.75 |
| 2004-08-31 | 208.80 |
| 2004-09-01 | 210.47 |
| 2004-09-02 | 210.64 |
| 2004-09-03 | 211.87 |
| 2004-09-06 | . |
| 2004-09-07 | 215.82 |
| 2004-09-08 | 215.29 |
| 2004-09-09 | 215.08 |
| 2004-09-10 | 216.37 |
| 2004-09-13 | 219.63 |
| 2004-09-14 | 218.77 |
| 2004-09-15 | 216.11 |
| 2004-09-16 | 218.79 |
| 2004-09-17 | 217.57 |
| 2004-09-20 | 221.44 |
| 2004-09-21 | 224.03 |
| 2004-09-22 | 223.11 |
| 2004-09-23 | 221.72 |
| 2004-09-24 | 219.97 |
| 2004-09-27 | 218.88 |
| 2004-09-28 | 217.90 |
| 2004-09-29 | 219.71 |
| 2004-09-30 | 222.49 |
| 2004-10-01 | 231.37 |
| 2004-10-04 | 235.97 |
| 2004-10-05 | 232.85 |
| 2004-10-06 | 232.02 |
| 2004-10-07 | 235.74 |
| 2004-10-08 | 237.22 |
| 2004-10-11 | 236.53 |
| 2004-10-12 | 231.54 |
| 2004-10-13 | 231.59 |
| 2004-10-14 | 225.51 |
| 2004-10-15 | 226.17 |
| 2004-10-18 | 226.42 |
| 2004-10-19 | 226.92 |
| 2004-10-20 | 222.69 |
| 2004-10-21 | 220.79 |
| 2004-10-22 | 219.60 |
| 2004-10-25 | 218.72 |
| 2004-10-26 | 219.56 |
| 2004-10-27 | 220.20 |
| 2004-10-28 | 222.66 |
| 2004-10-29 | 220.45 |
| 2004-11-01 | 217.89 |
| 2004-11-02 | 221.32 |
| 2004-11-03 | 224.17 |
| 2004-11-04 | 224.07 |
| 2004-11-05 | 227.64 |
| 2004-11-08 | 229.23 |
| 2004-11-09 | 228.86 |
| 2004-11-10 | 227.91 |
| 2004-11-11 | 227.66 |
| 2004-11-12 | 228.84 |
| 2004-11-15 | 230.77 |
| 2004-11-16 | 230.28 |
| 2004-11-17 | 233.26 |
| 2004-11-18 | 232.85 |
| 2004-11-19 | 230.95 |
| 2004-11-22 | 227.50 |
| 2004-11-23 | 226.75 |
| 2004-11-24 | 227.72 |
| 2004-11-25 | . |
| 2004-11-26 | 225.33 |
| 2004-11-29 | 227.96 |
| 2004-11-30 | 231.73 |
| 2004-12-01 | 231.37 |
| 2004-12-02 | 237.52 |
| 2004-12-03 | 237.74 |
| 2004-12-06 | 238.70 |
| 2004-12-07 | 235.73 |
| 2004-12-08 | 233.15 |
| 2004-12-09 | 233.46 |
| 2004-12-10 | 229.36 |
| 2004-12-13 | 229.74 |
| 2004-12-14 | 230.93 |
| 2004-12-15 | 232.50 |
| 2004-12-16 | 231.90 |
| 2004-12-17 | 230.41 |
| 2004-12-20 | 231.52 |
| 2004-12-21 | 231.12 |
| 2004-12-22 | 232.27 |
| 2004-12-23 | 234.38 |
| 2004-12-24 | . |
| 2004-12-27 | 235.57 |
| 2004-12-28 | 237.99 |
| 2004-12-29 | 240.85 |
| 2004-12-30 | 242.36 |
| 2004-12-31 | 244.85 |
| 2005-01-03 | 245.97 |
| 2005-01-04 | 241.78 |
| 2005-01-05 | 238.81 |
| 2005-01-06 | 236.17 |
| 2005-01-07 | 237.99 |
| 2005-01-10 | 235.97 |
| 2005-01-11 | 238.35 |
| 2005-01-12 | 237.82 |
| 2005-01-13 | 240.36 |
| 2005-01-14 | 240.16 |
| 2005-01-17 | . |
| 2005-01-18 | 240.74 |
| 2005-01-19 | 241.19 |
| 2005-01-20 | 240.60 |
| 2005-01-21 | 238.36 |
| 2005-01-24 | 237.70 |
| 2005-01-25 | 238.77 |
| 2005-01-26 | 237.40 |
| 2005-01-27 | 239.35 |
#2005-01-28| 241.05
#2005-01-31| 242.78
#2005-02-01| 245.13
#2005-02-02| 243.88
#2005-02-03| 245.51
#2005-02-04| 245.43
#2005-02-07| 245.90
#2005-02-08| 245.21
#2005-02-09| 245.22
#2005-02-10| 245.94
#2005-02-11| 247.15
#2005-02-14| 248.30
#2005-02-15| 248.85
#2005-02-16| 248.37
#2005-02-17| 247.18
#2005-02-18| 249.11
#2005-02-21| .
#2005-02-22| 252.87
#2005-02-23| 254.02
#2005-02-24| 255.75
#2005-02-25| 257.01
#2005-02-28| 260.04
#2005-03-01| 265.84
#2005-03-02| 265.23
#2005-03-03| 265.33
#2005-03-04| 268.63
#2005-03-07| 271.59
#2005-03-08| 269.91
#2005-03-09| 272.64
#2005-03-10| 273.24
#2005-03-11| 273.16
#2005-03-14| 269.46
#2005-03-15| 264.76
#2005-03-16| 264.19
#2005-03-17| 261.03
#2005-03-18| 263.43
#2005-03-21| 262.27
#2005-03-22| 258.57
#2005-03-23| 255.88
#2005-03-24| 254.85
#2005-03-25| .
#2005-03-28| 255.91
#2005-03-29| 250.84
#2005-03-30| 251.25
#2005-03-31| 253.20
#2005-04-01| 256.29
#2005-04-04| 255.03
#2005-04-05| 253.89
#2005-04-06| 255.77
#2005-04-07| 253.64
#2005-04-08| 252.42
#2005-04-11| 251.60
#2005-04-12| 251.62
#2005-04-13| 251.96
#2005-04-14| 249.46
#2005-04-15| 244.17
#2005-04-18| 238.92
#2005-04-19| 240.86
#2005-04-20| 242.49
#2005-04-21| 243.81
#2005-04-22| 245.89
#2005-04-25| 246.02
#2005-04-26| 245.56
#2005-04-27| 244.70
#2005-04-28| 246.75
#2005-04-29| 246.54
#2005-05-02| 247.20
#2005-05-03| 248.86
#2005-05-04| 251.70
#2005-05-05| 254.35
#2005-05-06| 255.63
#2005-05-09| 254.87
#2005-05-10| 253.47
#2005-05-11| 252.66
#2005-05-12| 252.19
#2005-05-13| 250.55
#2005-05-16| 246.07
#2005-05-17| 241.17
#2005-05-18| 241.25
#2005-05-19| 243.08
#2005-05-20| 243.62
#2005-05-23| 242.77
#2005-05-24| 243.21
#2005-05-25| 240.97
#2005-05-26| 241.35
#2005-05-27| 241.18
#2005-05-30| .
#2005-05-31| 242.19
#2005-06-01| 240.97
#2005-06-02| 241.96
#2005-06-03| 246.46
#2005-06-06| 248.14
#2005-06-07| 246.25
#2005-06-08| 247.76
#2005-06-09| 247.27
#2005-06-10| 249.78
#2005-06-13| 250.20
#2005-06-14| 253.80
#2005-06-15| 254.47
#2005-06-16| 256.46
#2005-06-17| 257.40
#2005-06-20| 261.96
#2005-06-21| 264.48
#2005-06-22| 270.29
#2005-06-23| 268.13
#2005-06-24| 267.77
#2005-06-27| 266.41
#2005-06-28| 264.84
#2005-06-29| 264.10
#2005-06-30| 265.04
#2005-07-01| 263.85
#2005-07-04| .
#2005-07-05| 259.10
#2005-07-06| 259.45
#2005-07-07| 254.74
#2005-07-08| 254.01
#2005-07-11| 257.33
#2005-07-12| 260.77
#2005-07-13| 261.23
#2005-07-14| 262.83
#2005-07-15| 265.28
#2005-07-18| 264.85
#2005-07-19| 265.28
#2005-07-20| 267.60
#2005-07-21| 266.84
#2005-07-22| 270.18
#2005-07-25| 269.66
#2005-07-26| 268.58
#2005-07-27| 268.33
#2005-07-28| 268.52
#2005-07-29| 266.93
#2005-08-01| 266.96
#2005-08-02| 273.03
#2005-08-03| 272.70
#2005-08-04| 274.64
#2005-08-05| 273.72
#2005-08-08| 269.81
#2005-08-09| 269.95
#2005-08-10| 271.44
#2005-08-11| 272.21
#2005-08-12| 273.85
#2005-08-15| 271.19
#2005-08-16| 269.60
#2005-08-17| 271.01
#2005-08-18| 268.41
#2005-08-19| 267.15
#2005-08-22| 269.72
#2005-08-23| 267.80
#2005-08-24| 267.32
#2005-08-25| 267.63
#2005-08-26| 268.98
#2005-08-29| 266.99
#2005-08-30| 267.45
#2005-08-31| 266.96
#2005-09-01| 268.66
#2005-09-02| 272.52
#2005-09-05| .
#2005-09-06| 272.24
#2005-09-07| 272.45
#2005-09-08| 272.59
#2005-09-09| 272.34
#2005-09-12| 274.54
#2005-09-13| 274.03
#2005-09-14| 273.78
#2005-09-15| 275.11
#2005-09-16| 272.96
#2005-09-19| 271.94
#2005-09-20| 274.76
#2005-09-21| 274.36
#2005-09-22| 271.78
#2005-09-23| 270.13
#2005-09-26| 272.32
#2005-09-27| 272.30
#2005-09-28| 271.95
#2005-09-29| 274.41
#2005-09-30| 275.21
#2005-10-03| 275.08
#2005-10-04| 277.35
#2005-10-05| 276.73
#2005-10-06| 275.16
#2005-10-07| 274.48
#2005-10-10| 273.81
#2005-10-11| 275.43
#2005-10-12| 274.43
#2005-10-13| 272.21
#2005-10-14| 270.96
#2005-10-17| 269.78
#2005-10-18| 267.46
#2005-10-19| 263.43
#2005-10-20| 262.83
#2005-10-21| 265.33
#2005-10-24| 261.97
#2005-10-25| 262.38
#2005-10-26| 265.56
#2005-10-27| 265.42
#2005-10-28| 266.57
#2005-10-31| 269.73
#2005-11-01| 270.53
#2005-11-02| 273.98
#2005-11-03| 273.27
#2005-11-04| 273.54
#2005-11-07| 273.01
#2005-11-08| 272.88
#2005-11-09| 275.95
#2005-11-10| 275.60
#2005-11-11| 278.27
#2005-11-14| 277.59
#2005-11-15| 277.64
#2005-11-16| 277.66
#2005-11-17| 278.20
#2005-11-18| 277.54
#2005-11-21| 277.11
#2005-11-22| 275.15
#2005-11-23| 278.71
#2005-11-24| .
#2005-11-25| 279.17
#2005-11-28| 281.20
#2005-11-29| 281.02
#2005-11-30| 280.43
#2005-12-01| 281.52
#2005-12-02| 279.60
#2005-12-05| 280.04
#2005-12-06| 279.92
#2005-12-07| 281.82
#2005-12-08| 281.78
#2005-12-09| 283.66
#2005-12-12| 285.30
#2005-12-13| 286.93
#2005-12-14| 286.37
#2005-12-15| 286.25
#2005-12-16| 287.87
#2005-12-19| 291.04
#2005-12-20| 291.83
#2005-12-21| 292.79
#2005-12-22| 291.86
#2005-12-23| 292.91
#2005-12-26| .
#2005-12-27| 297.10
#2005-12-28| 298.88
#2005-12-29| 303.52
#2005-12-30| 303.38
#2006-01-02| .
#2006-01-03| 310.92
#2006-01-04| 316.41
#2006-01-05| 318.95
#2006-01-06| 319.18
#2006-01-09| 318.47
#2006-01-10| 315.02
#2006-01-11| 319.30
#2006-01-12| 321.34
#2006-01-13| 321.37
#2006-01-16| .
#2006-01-17| 323.95
#2006-01-18| 318.77
#2006-01-19| 321.90
#2006-01-20| 318.76
#2006-01-23| 319.08
#2006-01-24| 318.01
#2006-01-25| 322.63
#2006-01-26| 323.81
#2006-01-27| 324.94
#2006-01-30| 325.77
#2006-01-31| 326.97
#2006-02-01| 324.75
#2006-02-02| 322.88
#2006-02-03| 321.19
#2006-02-06| 326.29
#2006-02-07| 327.03
#2006-02-08| 322.15
#2006-02-09| 321.65
#2006-02-10| 322.00
#2006-02-13| 318.49
#2006-02-14| 319.83
#2006-02-15| 317.57
#2006-02-16| 317.70
#2006-02-17| 316.80
#2006-02-20| .
#2006-02-21| 314.24
#2006-02-22| 313.25
#2006-02-23| 313.61
#2006-02-24| 317.04
#2006-02-27| 315.95
#2006-02-28| 316.35
#2006-03-01| 317.85
#2006-03-02| 319.07
#2006-03-03| 317.13
#2006-03-06| 319.29
#2006-03-07| 316.09
#2006-03-08| 312.75
#2006-03-09| 315.05
#2006-03-10| 316.61
#2006-03-13| 317.69
#2006-03-14| 318.43
#2006-03-15| 319.69
#2006-03-16| 324.25
#2006-03-17| 327.17
#2006-03-20| 325.46
#2006-03-21| 323.98
#2006-03-22| 320.95
#2006-03-23| 320.56
#2006-03-24| 321.74
#2006-03-27| 323.74
#2006-03-28| 321.75
#2006-03-29| 322.85
#2006-03-30| 325.86
#2006-03-31| 327.38
#2006-04-03| 333.20
#2006-04-04| 335.25
#2006-04-05| 336.02
#2006-04-06| 338.91
#2006-04-07| 337.10
#2006-04-10| 335.34
#2006-04-11| 335.07
#2006-04-12| 332.93
#2006-04-13| 336.01
#2006-04-14| .
#2006-04-17| 340.57
#2006-04-18| 345.50
#2006-04-19| 348.73
#2006-04-20| 357.66
#2006-04-21| 352.98
#2006-04-24| 354.67
#2006-04-25| 351.25
#2006-04-26| 355.65
#2006-04-27| 359.46
#2006-04-28| 359.38
#2006-05-01| 361.89
#2006-05-02| 363.30
#2006-05-03| 365.11
#2006-05-04| 368.87
#2006-05-05| 373.40
#2006-05-08| 382.50
#2006-05-09| 380.85
#2006-05-10| 382.96
#2006-05-11| 375.35
#2006-05-12| 370.21
#2006-05-15| 357.97
#2006-05-16| 358.59
#2006-05-17| 366.47
#2006-05-18| 351.48
#2006-05-19| 348.03
#2006-05-22| 336.85
#2006-05-23| 341.08
#2006-05-24| 335.77
#2006-05-25| 333.02
#2006-05-26| 337.82
#2006-05-29| .
#2006-05-30| 333.72
#2006-05-31| 333.38
#2006-06-01| 329.61
#2006-06-02| 337.45
#2006-06-05| 330.94
#2006-06-06| 330.04
#2006-06-07| 323.73
#2006-06-08| 309.27
#2006-06-09| 321.33
#2006-06-12| 317.35
#2006-06-13| 308.81
#2006-06-14| 308.65
#2006-06-15| 313.87
#2006-06-16| 322.91
#2006-06-19| 326.42
#2006-06-20| 319.20
#2006-06-21| 325.66
#2006-06-22| 328.41
#2006-06-23| 330.64
#2006-06-26| 326.74
#2006-06-27| 329.44
#2006-06-28| 332.15
#2006-06-29| 335.34
#2006-06-30| 344.82
#2006-07-03| 346.67
#2006-07-04| .
#2006-07-05| 349.88
#2006-07-06| 348.34
#2006-07-07| 344.67
#2006-07-10| 345.77
#2006-07-11| 345.63
#2006-07-12| 350.51
#2006-07-13| 346.38
#2006-07-14| 341.97
#2006-07-17| 332.51
#2006-07-18| 330.44
#2006-07-19| 326.63
#2006-07-20| 332.47
#2006-07-21| 329.56
#2006-07-24| 329.95
#2006-07-25| 333.74
#2006-07-26| 336.85
#2006-07-27| 339.55
#2006-07-28| 337.32
#2006-07-31| 336.56
#2006-08-01| 336.61
#2006-08-02| 338.20
#2006-08-03| 337.13
#2006-08-04| 334.29
#2006-08-07| 331.89
#2006-08-08| 338.12
#2006-08-09| 343.28
#2006-08-10| 343.55
#2006-08-11| 346.69
#2006-08-14| 347.40
#2006-08-15| 347.53
#2006-08-16| 351.31
#2006-08-17| 353.05
#2006-08-18| 352.61
#2006-08-21| 351.12
#2006-08-22| 351.79
#2006-08-23| 350.21
#2006-08-24| 355.47
#2006-08-25| 355.00
#2006-08-28| 356.03
#2006-08-29| 356.51
#2006-08-30| 359.59
#2006-08-31| 357.98
#2006-09-01| 360.69
#2006-09-04| .
#2006-09-05| 364.30
#2006-09-06| 364.96
#2006-09-07| 363.16
#2006-09-08| 363.95
#2006-09-11| 357.77
#2006-09-12| 359.97
#2006-09-13| 361.71
#2006-09-14| 362.71
#2006-09-15| 365.55
#2006-09-18| 367.25
#2006-09-19| 365.81
#2006-09-20| 366.83
#2006-09-21| 369.57
#2006-09-22| 370.43
#2006-09-25| 371.71
#2006-09-26| 373.31
#2006-09-27| 375.68
#2006-09-28| 374.40
#2006-09-29| 374.44
#2006-10-02| 374.93
#2006-10-03| 374.25
#2006-10-04| 369.91
#2006-10-05| 373.12
#2006-10-06| 374.41
#2006-10-09| 372.16
#2006-10-10| 371.75
#2006-10-11| 369.66
#2006-10-12| 374.66
#2006-10-13| 379.73
#2006-10-16| 384.29
#2006-10-17| 384.33
#2006-10-18| 382.86
#2006-10-19| 380.77
#2006-10-20| 381.63
#2006-10-23| 380.87
#2006-10-24| 383.57
#2006-10-25| 385.42
#2006-10-26| 385.19
#2006-10-27| 391.92
#2006-10-30| 390.77
#2006-10-31| 390.61
#2006-11-01| 397.54
#2006-11-02| 402.95
#2006-11-03| 406.33
#2006-11-06| 406.84
#2006-11-07| 407.25
#2006-11-08| 401.14
#2006-11-09| 403.88
#2006-11-10| 406.31
#2006-11-13| 406.04
#2006-11-14| 406.49
#2006-11-15| 404.18
#2006-11-16| 405.80
#2006-11-17| 404.39
#2006-11-20| 402.10
#2006-11-21| 406.42
#2006-11-22| 409.07
#2006-11-23| .
#2006-11-24| 411.81
#2006-11-27| 411.83
#2006-11-28| 410.94
#2006-11-29| 413.26
#2006-11-30| 415.37
#2006-12-01| 419.93
#2006-12-04| 422.85
#2006-12-05| 426.30
#2006-12-06| 426.05
#2006-12-07| 426.63
#2006-12-08| 418.55
#2006-12-11| 415.62
#2006-12-12| 410.62
#2006-12-13| 412.80
#2006-12-14| 417.47
#2006-12-15| 417.32
#2006-12-18| 421.18
#2006-12-19| 410.72
#2006-12-20| 414.50
#2006-12-21| 415.43
#2006-12-22| 417.33
#2006-12-25| .
#2006-12-26| 420.08
#2006-12-27| 424.56
#2006-12-28| 421.70
#2006-12-29| 422.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 426.61
#2007-01-04| 423.87
#2007-01-05| 420.17
#2007-01-08| 416.54
#2007-01-09| 418.40
#2007-01-10| 413.26
#2007-01-11| 415.49
#2007-01-12| 426.08
#2007-01-15| .
#2007-01-16| 430.33
#2007-01-17| 432.25
#2007-01-18| 436.93
#2007-01-19| 437.97
#2007-01-22| 437.81
#2007-01-23| 438.70
#2007-01-24| 442.29
#2007-01-25| 440.53
#2007-01-26| 438.99
#2007-01-29| 437.30
#2007-01-30| 439.81
#2007-01-31| 437.69
#2007-02-01| 441.67
#2007-02-02| 443.33
#2007-02-05| 446.39
#2007-02-06| 449.17
#2007-02-07| 449.19
#2007-02-08| 450.74
#2007-02-09| 449.64
#2007-02-12| 444.52
#2007-02-13| 445.11
#2007-02-14| 451.55
#2007-02-15| 456.49
#2007-02-16| 456.18
#2007-02-19| .
#2007-02-20| 455.86
#2007-02-21| 454.07
#2007-02-22| 455.49
#2007-02-23| 455.02
#2007-02-26| 459.55
#2007-02-27| 456.20
#2007-02-28| 448.57
#2007-03-01| 446.48
#2007-03-02| 439.95
#2007-03-05| 424.69
#2007-03-06| 432.71
#2007-03-07| 434.33
#2007-03-08| 441.53
#2007-03-09| 439.74
#2007-03-12| 442.20
#2007-03-13| 443.92
#2007-03-14| 437.77
#2007-03-15| 444.14
#2007-03-16| 447.37
#2007-03-19| 447.77
#2007-03-20| 449.97
#2007-03-21| 455.78
#2007-03-22| 464.05
#2007-03-23| 466.95
#2007-03-26| 469.40
#2007-03-27| 468.08
#2007-03-28| 464.11
#2007-03-29| 464.48
#2007-03-30| 469.11
#2007-04-02| 464.05
#2007-04-03| 471.67
#2007-04-04| 476.23
#2007-04-05| 476.54
#2007-04-06| .
#2007-04-09| 483.51
#2007-04-10| 483.54
#2007-04-11| 484.26
#2007-04-12| 485.40
#2007-04-13| 488.25
#2007-04-16| 501.26
#2007-04-17| 500.92
#2007-04-18| 503.16
#2007-04-19| 498.46
#2007-04-20| 509.17
#2007-04-23| 513.76
#2007-04-24| 522.23
#2007-04-25| 523.67
#2007-04-26| 524.06
#2007-04-27| 512.94
#2007-04-30| 513.44
#2007-05-01| 513.39
#2007-05-02| 514.10
#2007-05-03| 524.28
#2007-05-04| 524.30
#2007-05-07| 531.47
#2007-05-08| 529.84
#2007-05-09| 530.42
#2007-05-10| 528.46
#2007-05-11| 529.85
#2007-05-14| 537.19
#2007-05-15| 532.39
#2007-05-16| 537.94
#2007-05-17| 548.41
#2007-05-18| 550.82
#2007-05-21| 568.85
#2007-05-22| 571.87
#2007-05-23| 571.14
#2007-05-24| 568.41
#2007-05-25| 565.95
#2007-05-28| .
#2007-05-29| 573.11
#2007-05-30| 571.91
#2007-05-31| 572.94
#2007-06-01| 579.28
#2007-06-04| 577.69
#2007-06-05| 581.08
#2007-06-06| 570.69
#2007-06-07| 569.03
#2007-06-08| 563.56
#2007-06-11| 566.62
#2007-06-12| 571.59
#2007-06-13| 566.01
#2007-06-14| 573.56
#2007-06-15| 576.61
#2007-06-18| 577.93
#2007-06-19| 587.16
#2007-06-20| 601.29
#2007-06-21| 609.50
#2007-06-22| 604.00
#2007-06-25| 615.75
#2007-06-26| 613.07
#2007-06-27| 608.35
#2007-06-28| 607.26
#2007-06-29| 607.21
#2007-07-02| 608.64
#2007-07-03| 617.26
#2007-07-04| .
#2007-07-05| 627.72
#2007-07-06| 624.30
#2007-07-09| 628.11
#2007-07-10| 626.51
#2007-07-11| 625.84
#2007-07-12| 633.35
#2007-07-13| 651.89
#2007-07-16| 653.51
#2007-07-17| 661.75
#2007-07-18| 654.91
#2007-07-19| 669.26
#2007-07-20| 671.46
#2007-07-23| 677.57
#2007-07-24| 684.21
#2007-07-25| 682.85
#2007-07-26| 680.26
#2007-07-27| 651.19
#2007-07-30| 646.56
#2007-07-31| 663.07
#2007-08-01| 634.93
#2007-08-02| 639.82
#2007-08-03| 644.22
#2007-08-06| 635.66
#2007-08-07| 636.47
#2007-08-08| 655.06
#2007-08-09| 652.21
#2007-08-10| 635.36
#2007-08-13| 642.78
#2007-08-14| 638.98
#2007-08-15| 631.08
#2007-08-16| 596.86
#2007-08-17| 592.21
#2007-08-20| 619.21
#2007-08-21| 613.53
#2007-08-22| 622.47
#2007-08-23| 626.96
#2007-08-24| 632.40
#2007-08-27| 646.72
#2007-08-28| 651.76
#2007-08-29| 652.99
#2007-08-30| 660.38
#2007-08-31| 680.88
#2007-09-03| .
#2007-09-04| 685.80
#2007-09-05| 681.43
#2007-09-06| 688.79
#2007-09-07| 685.58
#2007-09-10| 684.49
#2007-09-11| 690.24
#2007-09-12| 692.86
#2007-09-13| 692.13
#2007-09-14| 701.74
#2007-09-17| 695.55
#2007-09-18| 700.93
#2007-09-19| 729.63
#2007-09-20| 746.12
#2007-09-21| 768.01
#2007-09-24| 780.87
#2007-09-25| 785.21
#2007-09-26| 779.04
#2007-09-27| 778.81
#2007-09-28| 777.08
#2007-10-01| 783.71
#2007-10-02| 799.07
#2007-10-03| 819.71
#2007-10-04| 823.17
#2007-10-05| 834.21
#2007-10-08| 826.45
#2007-10-09| 848.45
#2007-10-10| 855.97
#2007-10-11| 863.51
#2007-10-12| 843.34
#2007-10-15| 862.95
#2007-10-16| 864.43
#2007-10-17| 872.09
#2007-10-18| 858.53
#2007-10-19| 843.70
#2007-10-22| 817.57
#2007-10-23| 852.85
#2007-10-24| 850.31
#2007-10-25| 860.17
#2007-10-26| 876.44
#2007-10-29| 903.78
#2007-10-30| 890.27
#2007-10-31| 894.40
#2007-11-01| 876.94
#2007-11-02| 872.80
#2007-11-05| 862.97
#2007-11-06| 864.46
#2007-11-07| 879.25
#2007-11-08| 867.00
#2007-11-09| 873.84
#2007-11-12| 848.52
#2007-11-13| 845.42
#2007-11-14| 877.47
#2007-11-15| 865.88
#2007-11-16| 852.98
#2007-11-19| 832.81
#2007-11-20| 815.73
#2007-11-21| 797.55
#2007-11-22| .
#2007-11-23| 792.29
#2007-11-26| 819.58
#2007-11-27| 815.84
#2007-11-28| 801.24
#2007-11-29| 814.74
#2007-11-30| 833.27
#2007-12-03| 849.65
#2007-12-04| 845.73
#2007-12-05| 849.65
#2007-12-06| 849.98
#2007-12-07| 844.00
#2007-12-10| 832.20
#2007-12-11| 843.71
#2007-12-12| 840.68
#2007-12-13| 826.91
#2007-12-14| 836.49
#2007-12-17| 805.58
#2007-12-18| 798.72
#2007-12-19| 797.56
#2007-12-20| 792.71
#2007-12-21| 799.75
#2007-12-24| 816.16
#2007-12-25| .
#2007-12-26| 830.08
#2007-12-27| 837.31
#2007-12-28| 840.04
#2007-12-31| 842.14
#2008-01-01| .
#2008-01-02| 829.62
#2008-01-03| 832.44
#2008-01-04| 852.07
#2008-01-07| 850.43
#2008-01-08| 863.89
#2008-01-09| 869.58
#2008-01-10| 864.21
#2008-01-11| 869.12
#2008-01-14| 891.87
#2008-01-15| 885.49
#2008-01-16| 860.98
#2008-01-17| 838.71
#2008-01-18| 810.34
#2008-01-21| .
#2008-01-22| 704.17
#2008-01-23| 732.74
#2008-01-24| 735.49
#2008-01-25| 764.58
#2008-01-28| 743.94
#2008-01-29| 740.77
#2008-01-30| 711.97
#2008-01-31| 708.27
#2008-02-01| 731.25
#2008-02-04| 743.78
#2008-02-05| 747.62
#2008-02-06| 737.00
#2008-02-07| 718.71
#2008-02-08| 717.23
#2008-02-11| 693.65
#2008-02-12| 706.79
#2008-02-13| 721.11
#2008-02-14| 756.82
#2008-02-15| 764.55
#2008-02-18| .
#2008-02-19| 763.79
#2008-02-20| 746.03
#2008-02-21| 756.79
#2008-02-22| 747.37
#2008-02-25| 772.95
#2008-02-26| 779.64
#2008-02-27| 792.86
#2008-02-28| 788.68
#2008-02-29| 773.84
#2008-03-03| 746.60
#2008-03-04| 749.05
#2008-03-05| 758.61
#2008-03-06| 761.20
#2008-03-07| 746.36
#2008-03-10| 739.69
#2008-03-11| 751.28
#2008-03-12| 756.77
#2008-03-13| 724.79
#2008-03-14| 731.28
#2008-03-17| 698.21
#2008-03-18| 701.89
#2008-03-19| 714.18
#2008-03-20| 721.66
#2008-03-21| .
#2008-03-24| 755.34
#2008-03-25| 771.86
#2008-03-26| 766.82
#2008-03-27| 758.90
#2008-03-28| 767.48
#2008-03-31| 745.88
#2008-04-01| 746.95
#2008-04-02| 750.10
#2008-04-03| 756.42
#2008-04-04| 748.55
#2008-04-07| 765.53
#2008-04-08| 763.75
#2008-04-09| 767.34
#2008-04-10| 783.15
#2008-04-11| 795.16
#2008-04-14| 792.08
#2008-04-15| 796.58
#2008-04-16| 806.73
#2008-04-17| 812.30
#2008-04-18| 812.14
#2008-04-21| 815.38
#2008-04-22| 807.33
#2008-04-23| 806.78
#2008-04-24| 803.09
#2008-04-25| 805.19
#2008-04-28| 803.96
#2008-04-29| 802.13
#2008-04-30| 791.30
#2008-05-01| 791.57
#2008-05-02| 798.68
#2008-05-05| 795.82
#2008-05-06| 791.71
#2008-05-07| 791.35
#2008-05-08| 780.54
#2008-05-09| 763.31
#2008-05-12| 762.67
#2008-05-13| 761.23
#2008-05-14| 762.24
#2008-05-15| 781.47
#2008-05-16| 786.97
#2008-05-19| 789.67
#2008-05-20| 780.30
#2008-05-21| 783.95
#2008-05-22| 775.60
#2008-05-23| 765.08
#2008-05-26| .
#2008-05-27| 753.12
#2008-05-28| 753.48
#2008-05-29| 750.33
#2008-05-30| 740.08
#2008-06-02| 739.51
#2008-06-03| 738.60
#2008-06-04| 723.66
#2008-06-05| 716.03
#2008-06-06| 716.90
#2008-06-09| 704.20
#2008-06-10| 695.88
#2008-06-11| 709.18
#2008-06-12| 703.59
#2008-06-13| 703.52
#2008-06-16| 709.20
#2008-06-17| 719.88
#2008-06-18| 717.05
#2008-06-19| 702.53
#2008-06-20| 679.82
#2008-06-23| 665.20
#2008-06-24| 666.08
#2008-06-25| 677.53
#2008-06-26| 688.77
#2008-06-27| 667.04
#2008-06-30| 648.70
#2008-07-01| 637.55
#2008-07-02| 647.19
#2008-07-03| 628.25
#2008-07-04| .
#2008-07-07| 618.61
#2008-07-08| 602.61
#2008-07-09| 622.39
#2008-07-10| 626.33
#2008-07-11| 628.42
#2008-07-14| 627.14
#2008-07-15| 599.99
#2008-07-16| 596.24
#2008-07-17| 615.05
#2008-07-18| 617.61
#2008-07-21| 633.10
#2008-07-22| 633.12
#2008-07-23| 668.84
#2008-07-24| 679.14
#2008-07-25| 654.02
#2008-07-28| 657.34
#2008-07-29| 637.48
#2008-07-30| 651.16
#2008-07-31| 655.84
#2008-08-01| 666.98
#2008-08-04| 654.30
#2008-08-05| 651.74
#2008-08-06| 664.70
#2008-08-07| 659.81
#2008-08-08| 659.31
#2008-08-11| 665.36
#2008-08-12| 659.16
#2008-08-13| 654.54
#2008-08-14| 643.16
#2008-08-15| 640.46
#2008-08-18| 624.96
#2008-08-19| 621.90
#2008-08-20| 625.45
#2008-08-21| 617.59
#2008-08-22| 620.90
#2008-08-25| 617.43
#2008-08-26| 603.17
#2008-08-27| 602.02
#2008-08-28| 592.58
#2008-08-29| 603.14
#2008-09-01| .
#2008-09-02| 594.12
#2008-09-03| 593.27
#2008-09-04| 584.14
#2008-09-05| 565.86
#2008-09-08| 589.09
#2008-09-09| 577.85
#2008-09-10| 568.50
#2008-09-11| 546.07
#2008-09-12| 543.05
#2008-09-15| 529.74
#2008-09-16| 510.00
#2008-09-17| 513.96
#2008-09-18| 515.52
#2008-09-19| 549.20
#2008-09-22| 557.58
#2008-09-23| 553.90
#2008-09-24| 557.30
#2008-09-25| 548.72
#2008-09-26| 533.99
#2008-09-29| 522.90
#2008-09-30| 519.74
#2008-10-01| 525.16
#2008-10-02| 515.66
#2008-10-03| 510.00
#2008-10-06| 486.05
#2008-10-07| 478.05
#2008-10-08| 444.20
#2008-10-09| 447.93
#2008-10-10| 446.08
#2008-10-13| 455.27
#2008-10-14| 478.42
#2008-10-15| 470.47
#2008-10-16| 434.93
#2008-10-17| 430.77
#2008-10-20| 431.79
#2008-10-21| 431.26
#2008-10-22| 416.83
#2008-10-23| 397.82
#2008-10-24| 376.12
#2008-10-27| 363.92
#2008-10-28| 373.93
#2008-10-29| 373.48
#2008-10-30| 420.13
#2008-10-31| 439.44
#2008-11-03| 453.70
#2008-11-04| 454.46
#2008-11-05| 452.29
#2008-11-06| 425.90
#2008-11-07| 431.37
#2008-11-10| 439.79
#2008-11-11| 434.61
#2008-11-12| 425.20
#2008-11-13| 413.88
#2008-11-14| 414.12
#2008-11-17| 415.60
#2008-11-18| 405.47
#2008-11-19| 398.53
#2008-11-20| 368.43
#2008-11-21| 361.73
#2008-11-24| 357.16
#2008-11-25| 356.99
#2008-11-26| 364.35
#2008-11-27| .
#2008-11-28| 374.97
#2008-12-01| 378.56
#2008-12-02| 369.05
#2008-12-03| 368.76
#2008-12-04| 366.41
#2008-12-05| 366.18
#2008-12-08| 378.26
#2008-12-09| 377.97
#2008-12-10| 393.15
#2008-12-11| 393.56
#2008-12-12| 382.01
#2008-12-15| 393.69
#2008-12-16| 395.22
#2008-12-17| 398.82
#2008-12-18| 404.60
#2008-12-19| 399.32
#2008-12-22| 385.38
#2008-12-23| 373.95
#2008-12-24| 371.84
#2008-12-25| .
#2008-12-26| 373.99
#2008-12-29| 377.30
#2008-12-30| 386.39
#2008-12-31| 382.36
#2009-01-01| .
#2009-01-02| 385.01
#2009-01-05| 391.05
#2009-01-06| 397.41
#2009-01-07| 413.76
#2009-01-08| 397.53
#2009-01-09| 394.83
#2009-01-12| 386.54
#2009-01-13| 388.42
#2009-01-14| 389.30
#2009-01-15| 367.23
#2009-01-16| 373.06
#2009-01-19| .
#2009-01-20| 369.75
#2009-01-21| 370.04
#2009-01-22| 370.98
#2009-01-23| 367.81
#2009-01-26| 367.83
#2009-01-27| 368.90
#2009-01-28| 374.30
#2009-01-29| 375.64
#2009-01-30| 375.43
#2009-02-02| 376.78
#2009-02-03| 377.67
#2009-02-04| 379.17
#2009-02-05| 377.03
#2009-02-06| 382.51
#2009-02-09| 386.07
#2009-02-10| 386.86
#2009-02-11| 388.52
#2009-02-12| 380.67
#2009-02-13| 386.22
#2009-02-16| .
#2009-02-17| 371.81
#2009-02-18| 368.18
#2009-02-19| 366.36
#2009-02-20| 355.76
#2009-02-23| 359.98
#2009-02-24| 349.33
#2009-02-25| 352.90
#2009-02-26| 351.06
#2009-02-27| 348.75
#2009-03-02| 330.87
#2009-03-03| 328.80
#2009-03-04| 334.59
#2009-03-05| 338.53
#2009-03-06| 341.95
#2009-03-09| 344.46
#2009-03-10| 354.94
#2009-03-11| 372.76
#2009-03-12| 369.55
#2009-03-13| 378.12
#2009-03-16| 384.55
#2009-03-17| 394.27
#2009-03-18| 393.25
#2009-03-19| 393.55
#2009-03-20| 396.26
#2009-03-23| 410.14
#2009-03-24| 418.38
#2009-03-25| 419.73
#2009-03-26| 421.42
#2009-03-27| 417.71
#2009-03-30| 402.45
#2009-03-31| 400.76
#2009-04-01| 409.39
#2009-04-02| 433.42
#2009-04-03| 430.49
#2009-04-06| 438.26
#2009-04-07| 433.47
#2009-04-08| 428.99
#2009-04-09| 448.19
#2009-04-10| .
#2009-04-13| 460.57
#2009-04-14| 461.05
#2009-04-15| 458.13
#2009-04-16| 463.39
#2009-04-17| 455.96
#2009-04-20| 479.46
#2009-04-21| 482.75
#2009-04-22| 477.42
#2009-04-23| 484.75
#2009-04-24| 486.51
#2009-04-27| 475.94
#2009-04-28| 462.13
#2009-04-29| 476.15
#2009-04-30| 510.77
#2009-05-01| 510.76
#2009-05-04| 534.98
#2009-05-05| 539.19
#2009-05-06| 546.44
#2009-05-07| 545.51
#2009-05-08| 546.34
#2009-05-11| 549.61
#2009-05-12| 543.58
#2009-05-13| 545.60
#2009-05-14| 526.38
#2009-05-15| 534.98
#2009-05-18| 533.58
#2009-05-19| 546.97
#2009-05-20| 545.44
#2009-05-21| 544.33
#2009-05-22| 547.91
#2009-05-25| .
#2009-05-26| 560.46
#2009-05-27| 557.31
#2009-05-28| 558.20
#2009-05-29| 559.77
#2009-06-01| 575.93
#2009-06-02| 572.32
#2009-06-03| 570.81
#2009-06-04| 555.29
#2009-06-05| 554.71
#2009-06-08| 541.78
#2009-06-09| 538.36
#2009-06-10| 551.85
#2009-06-11| 554.71
#2009-06-12| 550.10
#2009-06-15| 539.78
#2009-06-16| 536.18
#2009-06-17| 528.26
#2009-06-18| 520.64
#2009-06-19| 527.18
#2009-06-22| 525.16
#2009-06-23| 503.00
#2009-06-24| 512.16
#2009-06-25| 514.92
#2009-06-26| 518.24
#2009-06-29| 512.46
#2009-06-30| 519.89
#2009-07-01| 524.20
#2009-07-02| 526.25
#2009-07-03| .
#2009-07-06| 523.88
#2009-07-07| 525.26
#2009-07-08| 518.92
#2009-07-09| 525.04
#2009-07-10| 523.23
#2009-07-13| 502.98
#2009-07-14| 507.60
#2009-07-15| 522.05
#2009-07-16| 526.04
#2009-07-17| 531.43
#2009-07-20| 545.94
#2009-07-21| 548.51
#2009-07-22| 547.07
#2009-07-23| 546.81
#2009-07-24| 551.35
#2009-07-27| 562.49
#2009-07-28| 562.60
#2009-07-29| 554.05
#2009-07-30| 554.43
#2009-07-31| 567.55
#2009-08-03| 576.12
#2009-08-04| 584.78
#2009-08-05| 582.18
#2009-08-06| 582.33
#2009-08-07| 582.45
#2009-08-10| 587.75
#2009-08-11| 595.43
#2009-08-12| 593.29
#2009-08-13| 607.90
#2009-08-14| 617.23
#2009-08-17| 595.44
#2009-08-18| 594.67
#2009-08-19| 585.89
#2009-08-20| 591.72
#2009-08-21| 595.40
#2009-08-24| 618.10
#2009-08-25| 611.90
#2009-08-26| 608.81
#2009-08-27| 600.61
#2009-08-28| 613.33
#2009-08-31| 609.93
#2009-09-01| 617.96
#2009-09-02| 613.08
#2009-09-03| 611.29
#2009-09-04| 615.52
#2009-09-07| .
#2009-09-08| 640.95
#2009-09-09| 644.87
#2009-09-10| 663.25
#2009-09-11| 668.09
#2009-09-14| 662.35
#2009-09-15| 677.83
#2009-09-16| 693.47
#2009-09-17| 701.84
#2009-09-18| 697.10
#2009-09-21| 692.76
#2009-09-22| 706.33
#2009-09-23| 702.15
#2009-09-24| 690.15
#2009-09-25| 693.83
#2009-09-28| 686.24
#2009-09-29| 693.64
#2009-09-30| 690.88
#2009-10-01| 687.78
#2009-10-02| 673.13
#2009-10-05| 672.45
#2009-10-06| 682.83
#2009-10-07| 687.79
#2009-10-08| 692.24
#2009-10-09| 700.46
#2009-10-12| 693.92
#2009-10-13| 686.75
#2009-10-14| 696.61
#2009-10-15| 698.21
#2009-10-16| 689.58
#2009-10-19| 688.32
#2009-10-20| 690.24
#2009-10-21| 684.20
#2009-10-22| 670.29
#2009-10-23| 678.94
#2009-10-26| 691.82
#2009-10-27| 683.84
#2009-10-28| 664.59
#2009-10-29| 650.82
#2009-10-30| 653.20
#2009-11-02| 647.25
#2009-11-03| 638.50
#2009-11-04| 657.52
#2009-11-05| 648.40
#2009-11-06| 663.15
#2009-11-09| 676.57
#2009-11-10| 681.51
#2009-11-11| 687.50
#2009-11-12| 683.28
#2009-11-13| 680.82
#2009-11-16| 694.25
#2009-11-17| 690.41
#2009-11-18| 691.80
#2009-11-19| 691.71
#2009-11-20| 687.39
#2009-11-23| 684.68
#2009-11-24| 688.62
#2009-11-25| 695.01
#2009-11-26| .
#2009-11-27| 663.14
#2009-11-30| 677.11
#2009-12-01| 693.29
#2009-12-02| 703.66
#2009-12-03| 713.52
#2009-12-04| 711.50
#2009-12-07| 713.08
#2009-12-08| 714.32
#2009-12-09| 712.16
#2009-12-10| 706.75
#2009-12-11| 717.71
#2009-12-14| 720.49
#2009-12-15| 719.69
#2009-12-16| 709.46
#2009-12-17| 705.51
#2009-12-18| 706.53
#2009-12-21| 704.85
#2009-12-22| 709.58
#2009-12-23| 714.18
#2009-12-24| 722.70
#2009-12-25| .
#2009-12-28| 720.89
#2009-12-29| 726.17
#2009-12-30| 730.86
#2009-12-31| 735.71
#2010-01-01| .
#2010-01-04| 740.21
#2010-01-05| 753.34
#2010-01-06| 775.24
#2010-01-07| 770.45
#2010-01-08| 774.68
#2010-01-11| 788.00
#2010-01-12| 786.35
#2010-01-13| 773.40
#2010-01-14| 784.31
#2010-01-15| 784.44
#2010-01-18| .
#2010-01-19| 780.09
#2010-01-20| 775.31
#2010-01-21| 767.56
#2010-01-22| 751.64
#2010-01-25| 745.24
#2010-01-26| 720.58
#2010-01-27| 719.61
#2010-01-28| 727.95
#2010-01-29| 715.69
#2010-02-01| 713.74
#2010-02-02| 709.67
#2010-02-03| 719.39
#2010-02-04| 718.03
#2010-02-05| 696.81
#2010-02-08| 696.26
#2010-02-09| 703.88
#2010-02-10| 706.89
#2010-02-11| 712.40
#2010-02-12| 711.75
#2010-02-15| .
#2010-02-16| 714.46
#2010-02-17| 720.26
#2010-02-18| 718.95
#2010-02-19| 709.36
#2010-02-22| 726.52
#2010-02-23| 737.37
#2010-02-24| 730.74
#2010-02-25| 730.03
#2010-02-26| 737.64
#2010-03-01| 740.08
#2010-03-02| 742.57
#2010-03-03| 750.12
#2010-03-04| 751.13
#2010-03-05| 762.55
#2010-03-08| 770.87
#2010-03-09| 770.59
#2010-03-10| 772.23
#2010-03-11| 765.50
#2010-03-12| 769.65
#2010-03-15| 761.68
#2010-03-16| 766.90
#2010-03-17| 780.46
#2010-03-18| 783.06
#2010-03-19| 786.38
#2010-03-22| 776.85
#2010-03-23| 772.91
#2010-03-24| 773.64
#2010-03-25| 773.24
#2010-03-26| 781.12
#2010-03-29| 785.91
#2010-03-30| 790.40
#2010-03-31| 786.47
#2010-04-01| 797.00
#2010-04-02| .
#2010-04-05| 804.82
#2010-04-06| 808.57
#2010-04-07| 820.61
#2010-04-08| 816.18
#2010-04-09| 818.81
#2010-04-12| 814.78
#2010-04-13| 810.74
#2010-04-14| 819.77
#2010-04-15| 825.86
#2010-04-16| 823.18
#2010-04-19| 800.39
#2010-04-20| 809.74
#2010-04-21| 825.19
#2010-04-22| 828.40
#2010-04-23| 826.43
#2010-04-26| 848.79
#2010-04-27| 849.79
#2010-04-28| 850.11
#2010-04-29| 840.99
#2010-04-30| 858.45
#2010-05-03| 848.54
#2010-05-04| 850.94
#2010-05-05| 834.91
#2010-05-06| 815.95
#2010-05-07| 809.70
#2010-05-10| 826.29
#2010-05-11| 825.13
#2010-05-12| 827.01
#2010-05-13| 842.36
#2010-05-14| 845.86
#2010-05-17| 824.49
#2010-05-18| 812.35
#2010-05-19| 794.86
#2010-05-20| 770.51
#2010-05-21| 760.77
#2010-05-24| 754.11
#2010-05-25| 719.70
#2010-05-26| 719.65
#2010-05-27| 736.62
#2010-05-28| 751.17
#2010-05-31| .
#2010-06-01| 741.39
#2010-06-02| 736.62
#2010-06-03| 756.32
#2010-06-04| 760.07
#2010-06-07| 740.08
#2010-06-08| 745.94
#2010-06-09| 738.68
#2010-06-10| 744.83
#2010-06-11| 753.38
#2010-06-14| 772.00
#2010-06-15| 777.61
#2010-06-16| 790.04
#2010-06-17| 805.43
#2010-06-18| 806.45
#2010-06-21| 833.56
#2010-06-22| 823.22
#2010-06-23| 817.69
#2010-06-24| 815.65
#2010-06-25| 798.46
#2010-06-28| 809.18
#2010-06-29| 797.02
#2010-06-30| 796.58
#2010-07-01| 787.57
#2010-07-02| 774.86
#2010-07-05| .
#2010-07-06| 799.72
#2010-07-07| 799.69
#2010-07-08| 812.37
#2010-07-09| 823.98
#2010-07-12| 832.22
#2010-07-13| 828.63
#2010-07-14| 840.54
#2010-07-15| 844.43
#2010-07-16| 847.38
#2010-07-19| 839.65
#2010-07-20| 841.07
#2010-07-21| 856.40
#2010-07-22| 846.41
#2010-07-23| 850.43
#2010-07-26| 846.32
#2010-07-27| 842.07
#2010-07-28| 847.95
#2010-07-29| 853.82
#2010-07-30| 849.76
#2010-08-02| 878.41
#2010-08-03| 886.14
#2010-08-04| 890.16
#2010-08-05| 883.87
#2010-08-06| 886.19
#2010-08-09| 890.72
#2010-08-10| 885.89
#2010-08-11| 880.84
#2010-08-12| 866.47
#2010-08-13| 881.98
#2010-08-16| 880.81
#2010-08-17| 889.34
#2010-08-18| 906.83
#2010-08-19| 917.08
#2010-08-20| 918.48
#2010-08-23| 925.90
#2010-08-24| 910.27
#2010-08-25| 891.77
#2010-08-26| 895.96
#2010-08-27| 906.71
#2010-08-30| 914.73
#2010-08-31| 915.12
#2010-09-01| 921.59
#2010-09-02| 933.14
#2010-09-03| 932.39
#2010-09-06| .
#2010-09-07| 933.33
#2010-09-08| 928.67
#2010-09-09| 939.33
#2010-09-10| 946.07
#2010-09-13| 963.86
#2010-09-14| 959.54
#2010-09-15| 960.91
#2010-09-16| 946.97
#2010-09-17| 951.53
#2010-09-20| 960.16
#2010-09-21| 961.28
#2010-09-22| 964.11
#2010-09-23| 966.17
#2010-09-24| 970.19
#2010-09-27| 977.41
#2010-09-28| 973.96
#2010-09-29| 987.48
#2010-09-30| 986.78
#2010-10-01| 994.47
#2010-10-04| 987.98
#2010-10-05| 974.33
#2010-10-06| 989.95
#2010-10-07| 992.40
#2010-10-08| 986.94
#2010-10-11| 980.01
#2010-10-12| 961.56
#2010-10-13| 983.55
#2010-10-14|1030.91
#2010-10-15|1043.78
#2010-10-18|1020.60
#2010-10-19|1009.15
#2010-10-20|1026.85
#2010-10-21|1038.97
#2010-10-22|1061.07
#2010-10-25|1082.49
#2010-10-26|1092.74
#2010-10-27|1085.80
#2010-10-28|1090.74
#2010-10-29|1064.60
#2010-11-01|1101.77
#2010-11-02|1108.38
#2010-11-03|1119.93
#2010-11-04|1136.80
#2010-11-05|1151.80
#2010-11-08|1167.02
#2010-11-09|1172.38
#2010-11-10|1171.11
#2010-11-11|1153.76
#2010-11-12|1128.28
#2010-11-15|1115.72
#2010-11-16|1119.53
#2010-11-17|1109.07
#2010-11-18|1130.78
#2010-11-19|1131.04
#2010-11-22|1133.13
#2010-11-23|1117.35
#2010-11-24|1116.82
#2010-11-25| .
#2010-11-26|1094.05
#2010-11-29|1101.47
#2010-11-30|1104.49
#2010-12-01|1133.80
#2010-12-02|1143.18
#2010-12-03|1146.92
#2010-12-06|1151.64
#2010-12-07|1155.98
#2010-12-08|1140.42
#2010-12-09|1149.60
#2010-12-10|1140.65
#2010-12-13|1136.91
#2010-12-14|1154.11
#2010-12-15|1168.02
#2010-12-16|1164.60
#2010-12-17|1163.90
#2010-12-20|1146.90
#2010-12-21|1151.86
#2010-12-22|1152.75
#2010-12-23|1159.30
#2010-12-24| .
#2010-12-27|1158.83
#2010-12-28|1165.30
#2010-12-29|1181.41
#2010-12-30|1197.19
#2010-12-31|1200.74
#2011-01-03|1210.46
#2011-01-04|1216.30
#2011-01-05|1218.22
#2011-01-06|1220.23
#2011-01-07|1201.71
#2011-01-10|1198.58
#2011-01-11|1211.12
#2011-01-12|1223.47
#2011-01-13|1230.29
#2011-01-14|1239.59
#2011-01-17| .
#2011-01-18|1237.16
#2011-01-19|1254.57
#2011-01-20|1238.39
#2011-01-21|1230.68
#2011-01-24|1225.09
#2011-01-25|1234.33
#2011-01-26|1248.86
#2011-01-27|1252.30
#2011-01-28|1274.53
#2011-01-31|1274.07
#2011-02-01|1268.09
#2011-02-02|1273.58
#2011-02-03|1277.21
#2011-02-04|1276.64
#2011-02-07|1280.86
#2011-02-08|1296.54
#2011-02-09|1274.33
#2011-02-10|1240.95
#2011-02-11|1217.65
#2011-02-14|1232.79
#2011-02-15|1244.04
#2011-02-16|1233.70
#2011-02-17|1251.88
#2011-02-18|1278.73
#2011-02-21| .
#2011-02-22|1257.66
#2011-02-23|1228.08
#2011-02-24|1208.70
#2011-02-25|1218.04
#2011-02-28|1212.66
#2011-03-01|1220.90
#2011-03-02|1200.56
#2011-03-03|1233.10
#2011-03-04|1259.99
#2011-03-07|1244.68
#2011-03-08|1254.13
#2011-03-09|1253.92
#2011-03-10|1234.74
#2011-03-11|1219.63
#2011-03-14|1264.81
#2011-03-15|1246.01
#2011-03-16|1260.33
#2011-03-17|1264.27
#2011-03-18|1272.03
#2011-03-21|1294.17
#2011-03-22|1302.03
#2011-03-23|1299.53
#2011-03-24|1307.21
#2011-03-25|1315.21
#2011-03-28|1316.12
#2011-03-29|1337.24
#2011-03-30|1352.33
#2011-03-31|1358.91
#2011-04-01|1376.56
#2011-04-04|1372.90
#2011-04-05|1389.67
#2011-04-06|1416.18
#2011-04-07|1430.88
#2011-04-08|1431.63
#2011-04-11|1431.63
#2011-04-12|1394.26
#2011-04-13|1421.13
#2011-04-14|1432.18
#2011-04-15|1436.40
#2011-04-18|1449.64
#2011-04-19|1440.39
#2011-04-20|1484.56
#2011-04-21|1540.22
#2011-04-22| .
#2011-04-25|1522.67
#2011-04-26|1514.90
#2011-04-27|1505.18
#2011-04-28|1515.98
#2011-04-29|1514.87
#2011-05-02|1527.00
#2011-05-03|1487.30
#2011-05-04|1466.01
#2011-05-05|1463.49
#2011-05-06|1436.51
#2011-05-09|1446.22
#2011-05-10|1460.32
#2011-05-11|1491.04
#2011-05-12|1456.52
#2011-05-13|1443.92
#2011-05-16|1428.03
#2011-05-17|1435.40
#2011-05-18|1465.54
#2011-05-19|1451.11
#2011-05-20|1439.47
#2011-05-23|1395.73
#2011-05-24|1403.98
#2011-05-25|1377.48
#2011-05-26|1415.19
#2011-05-27|1414.99
#2011-05-30| .
#2011-05-31|1458.32
#2011-06-01|1473.92
#2011-06-02|1450.71
#2011-06-03|1441.60
#2011-06-06|1439.30
#2011-06-07|1413.53
#2011-06-08|1400.99
#2011-06-09|1411.08
#2011-06-10|1393.72
#2011-06-13|1374.67
#2011-06-14|1401.11
#2011-06-15|1409.50
#2011-06-16|1378.97
#2011-06-17|1375.26
#2011-06-20|1343.98
#2011-06-21|1353.24
#2011-06-22|1355.93
#2011-06-23|1343.28
#2011-06-24|1339.03
#2011-06-27|1328.52
#2011-06-28|1326.49
#2011-06-29|1365.18
#2011-06-30|1386.49
#2011-07-01|1401.59
#2011-07-04| .
#2011-07-05|1430.42
#2011-07-06|1434.66
#2011-07-07|1443.96
#2011-07-08|1455.16
#2011-07-11|1440.85
#2011-07-12|1393.61
#2011-07-13|1434.23
#2011-07-14|1443.81
#2011-07-15|1449.32
#2011-07-18|1445.92
#2011-07-19|1431.40
#2011-07-20|1441.54
#2011-07-21|1433.17
#2011-07-22|1459.31
#2011-07-25|1441.91
#2011-07-26|1459.09
#2011-07-27|1463.54
#2011-07-28|1461.85
#2011-07-29|1445.22
#2011-08-01|1436.14
#2011-08-02|1388.96
#2011-08-03|1354.12
#2011-08-04|1304.35
#2011-08-05|1244.35
#2011-08-08|1188.18
#2011-08-09|1171.87
#2011-08-10|1182.06
#2011-08-11|1192.59
#2011-08-12|1161.83
#2011-08-15|1181.05
#2011-08-16|1212.25
#2011-08-17|1216.57
#2011-08-18|1191.74
#2011-08-19|1115.05
#2011-08-22|1095.34
#2011-08-23|1151.62
#2011-08-24|1144.86
#2011-08-25|1139.97
#2011-08-26|1157.14
#2011-08-29|1201.54
#2011-08-30|1196.32
#2011-08-31|1216.82
#2011-09-01|1221.28
#2011-09-02|1218.13
#2011-09-05| .
#2011-09-06|1138.67
#2011-09-07|1161.89
#2011-09-08|1162.28
#2011-09-09|1149.72
#2011-09-12|1138.64
#2011-09-13|1115.90
#2011-09-14|1071.85
#2011-09-15|1078.54
#2011-09-16|1107.04
#2011-09-19|1079.62
#2011-09-20|1077.24
#2011-09-21|1087.47
#2011-09-22|1021.64
#2011-09-23| 978.01
#2011-09-26| 925.89
#2011-09-27| 978.69
#2011-09-28| 967.12
#2011-09-29| 982.86
#2011-09-30| 977.20
#2011-10-03| 952.24
#2011-10-04| 912.17
#2011-10-05| 901.05
#2011-10-06| 952.36
#2011-10-07| 995.25
#2011-10-10|1006.29
#2011-10-11|1024.71
#2011-10-12|1025.52
#2011-10-13|1037.30
#2011-10-14|1035.77
#2011-10-17|1070.50
#2011-10-18|1051.15
#2011-10-19|1060.63
#2011-10-20|1018.69
#2011-10-21|1039.95
#2011-10-24|1067.88
#2011-10-25|1071.74
#2011-10-26|1083.73
#2011-10-27|1110.54
#2011-10-28|1133.58
#2011-10-31|1118.22
#2011-11-01|1103.86
#2011-11-02|1092.98
#2011-11-03|1064.78
#2011-11-04|1110.32
#2011-11-07|1108.62
#2011-11-08|1104.49
#2011-11-09|1106.25
#2011-11-10|1065.21
#2011-11-11|1077.06
#2011-11-14|1104.40
#2011-11-15|1091.31
#2011-11-16|1069.63
#2011-11-17|1069.72
#2011-11-18|1025.66
#2011-11-21| 994.18
#2011-11-22| 996.37
#2011-11-23| 969.58
#2011-11-24| .
#2011-11-25| 956.76
#2011-11-28| 975.18
#2011-11-29| 998.66
#2011-11-30| 989.01
#2011-12-01|1045.01
#2011-12-02|1044.83
#2011-12-05|1048.97
#2011-12-06|1026.06
#2011-12-07|1041.29
#2011-12-08|1039.27
#2011-12-09|1017.21
#2011-12-12|1023.97
#2011-12-13|1010.14
#2011-12-14|1003.68
#2011-12-15| 979.01
#2011-12-16| 989.79
#2011-12-19| 963.55
#2011-12-20| 960.96
#2011-12-21| 997.63
#2011-12-22| 993.69
#2011-12-23|1012.26
#2011-12-26| .
#2011-12-27|1000.59
#2011-12-28| 994.65
#2011-12-29| 988.44
#2011-12-30| 990.49
#2012-01-02| .
#2012-01-03|1003.37
#2012-01-04|1004.10
#2012-01-05|1014.20
#2012-01-06|1010.05
#2012-01-09|1010.14
#2012-01-10|1028.20
#2012-01-11|1022.71
#2012-01-12|1038.56
#2012-01-13|1046.26
#2012-01-16| .
#2012-01-17|1061.84
#2012-01-18|1071.86
#2012-01-19|1080.89
#2012-01-20|1090.13
#2012-01-23|1089.70
#2012-01-24|1090.27
#2012-01-25|1085.75
#2012-01-26|1094.17
#2012-01-27|1102.11
#2012-01-30|1096.19
#2012-01-31|1115.92
#2012-02-01|1121.11
#2012-02-02|1148.41
#2012-02-03|1150.97
#2012-02-06|1154.89
#2012-02-07|1155.18
#2012-02-08|1179.88
#2012-02-09|1194.88
#2012-02-10|1171.09
#2012-02-13|1174.54
#2012-02-14|1176.16
#2012-02-15|1188.06
#2012-02-16|1165.96
#2012-02-17|1183.85
#2012-02-20| .
#2012-02-21|1205.86
#2012-02-22|1196.75
#2012-02-23|1183.19
#2012-02-24|1185.59
#2012-02-27|1166.71
#2012-02-28|1174.56
#2012-02-29|1188.50
#2012-03-01|1181.61
#2012-03-02|1191.11
#2012-03-05|1169.23
#2012-03-06|1167.24
#2012-03-07|1149.68
#2012-03-08|1162.61
#2012-03-09|1164.01
#2012-03-12|1139.03
#2012-03-13|1154.44
#2012-03-14|1158.97
#2012-03-15|1144.15
#2012-03-16|1145.63
#2012-03-19|1137.15
#2012-03-20|1124.86
#2012-03-21|1112.81
#2012-03-22|1108.99
#2012-03-23|1112.59
#2012-03-26|1081.27
#2012-03-27|1099.71
#2012-03-28|1096.83
#2012-03-29|1094.99
#2012-03-30|1110.74
#2012-04-02|1101.88
#2012-04-03|1107.79
#2012-04-04|1091.50
#2012-04-05|1072.85
#2012-04-06| .
#2012-04-09|1061.57
#2012-04-10|1067.02
#2012-04-11|1062.56
#2012-04-12|1070.18
#2012-04-13|1082.11
#2012-04-16|1065.36
#2012-04-17|1054.40
#2012-04-18|1057.52
#2012-04-19|1060.69
#2012-04-20|1029.82
#2012-04-23|1028.63
#2012-04-24|1013.70
#2012-04-25|1012.70
#2012-04-26|1015.91
#2012-04-27|1014.50
#2012-04-30|1009.38
#2012-05-01|1009.38
#2012-05-02|1028.12
#2012-05-03|1030.57
#2012-05-04|1035.01
#2012-05-07|1003.41
#2012-05-08|1010.50
#2012-05-09| 989.07
#2012-05-10| 988.72
#2012-05-11| 970.03
#2012-05-14| 957.74
#2012-05-15| 950.75
#2012-05-16| 933.94
#2012-05-17| 954.68
#2012-05-18| 933.58
#2012-05-21| 937.15
#2012-05-22| 947.93
#2012-05-23| 928.49
#2012-05-24| 925.04
#2012-05-25| 932.09
#2012-05-28| .
#2012-05-29| 958.15
#2012-05-30| 937.34
#2012-05-31| 930.84
#2012-06-01| 912.05
#2012-06-04| 887.82
#2012-06-05| 888.13
#2012-06-06| 894.18
#2012-06-07| 903.61
#2012-06-08| 889.63
#2012-06-11| 920.89
#2012-06-12| 914.67
#2012-06-13| 912.04
#2012-06-14| 913.15
#2012-06-15| 940.13
#2012-06-18| 946.94
#2012-06-19| 951.62
#2012-06-20| 963.14
#2012-06-21| 951.77
#2012-06-22| 927.67
#2012-06-25| 916.37
#2012-06-26| 919.13
#2012-06-27| 925.80
#2012-06-28| 927.48
#2012-06-29| 946.41
#2012-07-02| 949.78
#2012-07-03| 971.85
#2012-07-04| .
#2012-07-05| 980.58
#2012-07-06| 977.77
#2012-07-09| 966.47
#2012-07-10| 956.38
#2012-07-11| 960.18
#2012-07-12| 934.87
#2012-07-13| 939.62
#2012-07-16| 954.00
#2012-07-17| 978.85
#2012-07-18| 961.91
#2012-07-19| 975.50
#2012-07-20| 982.46
#2012-07-23| 953.68
#2012-07-24| 948.57
#2012-07-25| 942.52
#2012-07-26| 944.91
#2012-07-27| 969.83
#2012-07-30| 976.88
#2012-07-31| 998.06
#2012-08-01| 998.41
#2012-08-02| 996.39
#2012-08-03| 987.10
#2012-08-06|1012.82
#2012-08-07|1012.65
#2012-08-08|1017.61
#2012-08-09|1028.11
#2012-08-10|1025.24
#2012-08-13|1015.66
#2012-08-14|1025.16
#2012-08-15|1023.68
#2012-08-16|1021.61
#2012-08-17|1019.73
#2012-08-20|1014.11
#2012-08-21|1021.01
#2012-08-22|1012.77
#2012-08-23|1008.12
#2012-08-24| 999.47
#2012-08-27| 996.05
#2012-08-28| 986.43
#2012-08-29| 984.00
#2012-08-30| 972.20
#2012-08-31| 974.42
#2012-09-03| .
#2012-09-04| 981.99
#2012-09-05| 961.84
#2012-09-06| 961.00
#2012-09-07| 983.23
#2012-09-10| 988.95
#2012-09-11| 987.40
#2012-09-12|1000.68
#2012-09-13| 998.72
#2012-09-14|1035.59
#2012-09-17|1045.28
#2012-09-18|1041.09
#2012-09-19|1052.82
#2012-09-20|1030.24
#2012-09-21|1040.64
#2012-09-24|1032.47
#2012-09-25|1034.43
#2012-09-26|1023.29
#2012-09-27|1029.68
#2012-09-28|1038.00
#2012-10-01|1034.38
#2012-10-02|1036.79
#2012-10-03|1032.78
#2012-10-04|1025.46
#2012-10-05|1025.59
#2012-10-08|1011.28
#2012-10-09|1005.76
#2012-10-10| 998.37
#2012-10-11| 988.94
#2012-10-12| 992.14
#2012-10-15| 990.95
#2012-10-16| 993.99
#2012-10-17|1005.11
#2012-10-18|1011.93
#2012-10-19|1005.42
#2012-10-22| 989.60
#2012-10-23| 978.81
#2012-10-24| 966.60
#2012-10-25| 965.16
#2012-10-26| 943.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.77
#2012-11-01| 946.89
#2012-11-02| 957.51
#2012-11-05| 949.55
#2012-11-06| 958.94
#2012-11-07| 964.60
#2012-11-08| 949.87
#2012-11-09| 946.52
#2012-11-12| 937.11
#2012-11-13| 912.15
#2012-11-14| 898.92
#2012-11-15| 884.76
#2012-11-16| 884.04
#2012-11-19| 901.01
#2012-11-20| 908.70
#2012-11-21| 893.52
#2012-11-22| .
#2012-11-23| 910.92
#2012-11-26| 922.95
#2012-11-27| 934.58
#2012-11-28| 931.29
#2012-11-29| 950.84
#2012-11-30| 954.42
#2012-12-03| 949.96
#2012-12-04| 941.58
#2012-12-05| 949.42
#2012-12-06| 954.90
#2012-12-07| 960.56
#2012-12-10| 964.44
#2012-12-11| 975.54
#2012-12-12| 987.32
#2012-12-13|1002.80
#2012-12-14| 999.35
#2012-12-17| 996.04
#2012-12-18|1001.83
#2012-12-19|1004.78
#2012-12-20| 999.68
#2012-12-21| 995.60
#2012-12-24| 989.87
#2012-12-25| 999.66
#2012-12-26|1000.31
#2012-12-27|1004.42
#2012-12-28|1012.46
#2012-12-31|1014.98
#2013-01-01|1015.33
#2013-01-02|1033.81
#2013-01-03|1053.30
#2013-01-04|1049.94
#2013-01-07|1043.13
#2013-01-08|1040.46
#2013-01-09|1038.14
#2013-01-10|1054.19
#2013-01-11|1051.33
#2013-01-14|1042.06
#2013-01-15|1039.39
#2013-01-16|1029.17
#2013-01-17|1029.66
#2013-01-18|1038.92
#2013-01-21|1031.51
#2013-01-22|1026.21
#2013-01-23|1021.72
#2013-01-24|1014.04
#2013-01-25|1003.93
#2013-01-28| 990.76
#2013-01-29|1000.57
#2013-01-30|1001.83
#2013-01-31|1001.69
#2013-02-01| 995.96
#2013-02-04|1005.92
#2013-02-05| 996.27
#2013-02-06| 987.05
#2013-02-07| 987.22
#2013-02-08| 984.62
#2013-02-11| 983.78
#2013-02-12| 986.79
#2013-02-13| 996.56
#2013-02-14| 999.40
#2013-02-15|1002.57
#2013-02-18| 995.42
#2013-02-19| 994.73
#2013-02-20|1007.28
#2013-02-21| 995.52
#2013-02-22| 993.15
#2013-02-25| 986.86
#2013-02-26| 978.61
#2013-02-27| 965.98
#2013-02-28| 970.49
#2013-03-01| 977.88
#2013-03-04| 947.51
#2013-03-05| 948.88
#2013-03-06| 959.24
#2013-03-07| 958.90
#2013-03-08| 961.15
#2013-03-11| 959.36
#2013-03-12| 957.85
#2013-03-13| 943.06
#2013-03-14| 929.26
#2013-03-15| 924.49
#2013-03-18| 911.99
#2013-03-19| 909.24
#2013-03-20| 902.13
#2013-03-21| 905.04
#2013-03-22| 898.09
#2013-03-25| 904.69
#2013-03-26| 897.50
#2013-03-27| 901.28
#2013-03-28| 894.20
#2013-03-29| 904.68
#2013-04-01| 901.63
#2013-04-02| 897.90
#2013-04-03| 885.39
#2013-04-04| 879.85
#2013-04-05| 871.29
#2013-04-08| 861.57
#2013-04-09| 864.16
#2013-04-10| 868.02
#2013-04-11| 878.24
#2013-04-12| 869.25
#2013-04-15| 873.04
#2013-04-16| 869.44
#2013-04-17| 869.57
#2013-04-18| 863.51
#2013-04-19| 874.19
#2013-04-22| 879.72
#2013-04-23| 876.69
#2013-04-24| 899.62
#2013-04-25| 909.93
#2013-04-26| 907.41
#2013-04-29| 904.72
#2013-04-30| 912.74
#2013-05-01| 912.74
#2013-05-02| 908.06
#2013-05-03| 910.11
#2013-05-06| 923.73
#2013-05-07| 932.24
#2013-05-08| 949.93
#2013-05-09| 954.15
#2013-05-10| 943.56
#2013-05-13| 931.80
#2013-05-14| 943.14
#2013-05-15| 944.37
#2013-05-16| 954.89
#2013-05-17| 949.56
#2013-05-20| 949.74
#2013-05-21| 955.82
#2013-05-22| 952.31
#2013-05-23| 923.68
#2013-05-24| 916.17
#2013-05-27| 918.57
#2013-05-28| 918.72
#2013-05-29| 921.94
#2013-05-30| 912.39
#2013-05-31| 915.42
#2013-06-03| 912.09
#2013-06-04| 916.03
#2013-06-05| 914.83
#2013-06-06| 908.05
#2013-06-07| 910.34
#2013-06-10| 908.32
#2013-06-11| 894.61
#2013-06-12| 893.69
#2013-06-13| 874.20
#2013-06-14| 883.73
#2013-06-17| 892.06
#2013-06-18| 881.83
#2013-06-19| 884.81
#2013-06-20| 857.22
#2013-06-21| 836.20
#2013-06-24| 835.16
#2013-06-25| 833.37
#2013-06-26| 840.05
#2013-06-27| 857.68
#2013-06-28| 893.58
#2013-07-01| 880.57
#2013-07-02| 874.55
#2013-07-03| 858.84
#2013-07-04| 867.03
#2013-07-05| 876.40
#2013-07-08| 861.48
#2013-07-09| 880.96
#2013-07-10| 882.79
#2013-07-11| 915.07
#2013-07-12| 919.54
#2013-07-15| 934.06
#2013-07-16| 937.50
#2013-07-17| 944.59
#2013-07-18| 944.48
#2013-07-19| 944.12
#2013-07-22| 958.27
#2013-07-23| 965.61
#2013-07-24| 971.08
#2013-07-25| 966.98
#2013-07-26| 963.56
#2013-07-29| 956.44
#2013-07-30| 963.15
#2013-07-31| 944.05
#2013-08-01| 946.36
#2013-08-02| 961.75
#2013-08-05| 968.32
#2013-08-06| 954.17
#2013-08-07| 942.46
#2013-08-08| 945.56
#2013-08-09| 937.40
#2013-08-12| 945.15
#2013-08-13| 950.47
#2013-08-14| 949.84
#2013-08-15| 944.65
#2013-08-16| 946.16
#2013-08-19| 937.66
#2013-08-20| 921.55
#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| 966.78
#2014-01-29| 974.80
#2014-01-30| 971.97
#2014-01-31| 972.43
#2014-02-03| 962.70
#2014-02-04| 956.76
#2014-02-05| 941.15
#2014-02-06| 942.31
#2014-02-07| 946.78
#2014-02-10| 951.91
#2014-02-11| 959.02
#2014-02-12| 969.89
#2014-02-13| 963.13
#2014-02-14| 971.27
#2014-02-17| 972.53
#2014-02-18| 967.98
#2014-02-19| 969.50
#2014-02-20| 958.52
#2014-02-21| 966.15
#2014-02-24| 959.87
#2014-02-25| 967.69
#2014-02-26| 973.71
#2014-02-27| 972.61
#2014-02-28| 970.89
#2014-03-03| 960.45
#2014-03-04| 954.93
#2014-03-05| 957.72
#2014-03-06| 959.60
#2014-03-07| 965.55
#2014-03-10| 952.64
#2014-03-11| 955.72
#2014-03-12| 940.81
#2014-03-13| 937.16
#2014-03-14| 923.69
#2014-03-17| 928.28
#2014-03-18| 937.02
#2014-03-19| 931.83
#2014-03-20| 918.49
#2014-03-21| 915.93
#2014-03-24| 929.89
#2014-03-25| 940.68
#2014-03-26| 938.01
#2014-03-27| 949.51
#2014-03-28| 952.83
#2014-03-31| 959.57
#2014-04-01| 966.02
#2014-04-02| 970.43
#2014-04-03| 967.38
#2014-04-04| 967.21
#2014-04-07| 973.72
#2014-04-08| 978.47
#2014-04-09| 987.11
#2014-04-10| 990.40
#2014-04-11| 987.12
#2014-04-14| 979.46
#2014-04-15| 980.68
#2014-04-16| 980.81
#2014-04-17| 982.27
#2014-04-18| 988.44
#2014-04-21| 989.93
#2014-04-22| 985.32
#2014-04-23| 982.19
#2014-04-24| 981.16
#2014-04-25| 966.89
#2014-04-28| 969.50
#2014-04-29| 972.36
#2014-04-30| 974.73
#2014-05-01| 974.73
#2014-05-02| 976.37
#2014-05-05| 975.16
#2014-05-06| 970.05
#2014-05-07| 967.09
#2014-05-08| 968.57
#2014-05-09| 965.32
#2014-05-12| 956.94
#2014-05-13| 964.76
#2014-05-14| 971.78
#2014-05-15| 971.86
#2014-05-16| 972.49
#2014-05-19| 977.09
#2014-05-20| 970.75
#2014-05-21| 973.76
#2014-05-22| 986.37
#2014-05-23| 987.50
#2014-05-26| 988.85
#2014-05-27| 987.40
#2014-05-28| 991.89
#2014-05-29| 990.67
#2014-05-30| 981.44
#2014-06-02| 983.84
#2014-06-03| 994.33
#2014-06-04| 992.70
#2014-06-05| 991.43
#2014-06-06| 990.88
#2014-06-09|1001.86
#2014-06-10|1007.28
#2014-06-11|1007.00
#2014-06-12|1003.81
#2014-06-13|1003.88
#2014-06-16|1010.53
#2014-06-17|1012.72
#2014-06-18|1019.72
#2014-06-19|1032.38
#2014-06-20|1019.54
#2014-06-23|1029.86
#2014-06-24|1035.84
#2014-06-25|1029.76
#2014-06-26|1038.05
#2014-06-27|1040.14
#2014-06-30|1045.70
#2014-07-01|1051.62
#2014-07-02|1058.36
#2014-07-03|1045.52
#2014-07-04|1043.35
#2014-07-07|1038.20
#2014-07-08|1030.41
#2014-07-09|1029.23
#2014-07-10|1032.36
#2014-07-11|1029.42
#2014-07-14|1023.32
#2014-07-15|1030.85
#2014-07-16|1028.55
#2014-07-17|1034.82
#2014-07-18|1034.16
#2014-07-21|1027.24
#2014-07-22|1031.64
#2014-07-23|1035.56
#2014-07-24|1032.39
#2014-07-25|1034.58
#2014-07-28|1041.19
#2014-07-29|1047.55
#2014-07-30|1047.15
#2014-07-31|1033.59
#2014-08-01|1025.79
#2014-08-04|1020.77
#2014-08-05|1007.94
#2014-08-06|1016.37
#2014-08-07|1012.49
#2014-08-08|1001.78
#2014-08-11|1006.43
#2014-08-12|1008.59
#2014-08-13|1013.78
#2014-08-14|1011.53
#2014-08-15|1014.68
#2014-08-18|1004.43
#2014-08-19|1018.04
#2014-08-20|1020.20
#2014-08-21|1016.50
#2014-08-22|1027.23
#2014-08-25|1023.69
#2014-08-26|1026.03
#2014-08-27|1030.67
#2014-08-28|1030.09
#2014-08-29|1015.13
#2014-09-01|1019.86
#2014-09-02|1008.26
#2014-09-03|1006.31
#2014-09-04|1010.43
#2014-09-05|1007.54
#2014-09-08|1008.33
#2014-09-09|1006.60
#2014-09-10| 992.63
#2014-09-11| 987.10
#2014-09-12| 986.50
#2014-09-15| 984.57
#2014-09-16| 978.59
#2014-09-17| 989.46
#2014-09-18| 985.42
#2014-09-19| 984.04
#2014-09-22| 974.47
#2014-09-23| 965.52
#2014-09-24| 963.81
#2014-09-25| 961.82
#2014-09-26| 959.97
#2014-09-29| 935.18
#2014-09-30| 932.17
#2014-10-01| 922.52
#2014-10-02| 915.39
#2014-10-03| 919.77
#2014-10-06| 911.15
#2014-10-07| 908.99
#2014-10-08| 898.14
#2014-10-09| 904.38
#2014-10-10| 894.14
#2014-10-13| 880.71
#2014-10-14| 883.06
#2014-10-15| 866.14
#2014-10-16| 856.02
#2014-10-17| 844.49
#2014-10-20| 855.18
#2014-10-21| 835.14
#2014-10-22| 847.46
#2014-10-23| 838.65
#2014-10-24| 835.31
#2014-10-27| 845.30
#2014-10-28| 853.53
#2014-10-29| 873.67
#2014-10-30| 872.24
#2014-10-31| 872.55
#2014-11-03| 861.32
#2014-11-04| 848.61
#2014-11-05| 838.24
#2014-11-06| 846.35
#2014-11-07| 840.61
#2014-11-10| 857.69
#2014-11-11| 850.55
#2014-11-12| 851.63
#2014-11-13| 854.15
#2014-11-14| 844.86
#2014-11-17| 846.61
#2014-11-18| 852.78
#2014-11-19| 846.32
#2014-11-20| 848.33
#2014-11-21| 854.06
#2014-11-24| 873.41
#2014-11-25| 868.44
#2014-11-26| 868.90
#2014-11-27| 868.56
#2014-11-28| 862.27
#2014-12-01| 830.84
#2014-12-02| 836.37
#2014-12-03| 841.57
#2014-12-04| 848.64
#2014-12-05| 847.51
#2014-12-08| 840.71
#2014-12-09| 832.81
#2014-12-10| 819.55
#2014-12-11| 806.37
#2014-12-12| 797.56
#2014-12-15| 783.58
#2014-12-16| 789.23
#2014-12-17| 782.92
#2014-12-18| 791.54
#2014-12-19| 796.86
#2014-12-22| 810.31
#2014-12-23| 804.88
#2014-12-24| 821.58
#2014-12-25| 817.53
#2014-12-26| 822.05
#2014-12-29| 824.97
#2014-12-30| 819.03
#2014-12-31| 826.23
#2015-01-01| 826.10
#2015-01-02| 823.48
#2015-01-05| 800.22
#2015-01-06| 774.54
#2015-01-07| 767.64
#2015-01-08| 789.79
#2015-01-09| 803.10
#2015-01-12| 815.46
#2015-01-13| 817.56
#2015-01-14| 812.69
#2015-01-15| 817.32
#2015-01-16| 808.69
#2015-01-19| 823.35
#2015-01-20| 827.31
#2015-01-21| 836.98
#2015-01-22| 848.96
#2015-01-23| 858.28
#2015-01-26| 851.96
#2015-01-27| 866.35
#2015-01-28| 868.48
#2015-01-29| 860.42
#2015-01-30| 848.76
#2015-02-02| 862.46
#2015-02-03| 878.62
#2015-02-04| 900.94
#2015-02-05| 886.00
#2015-02-06| 895.38
#2015-02-09| 894.24
#2015-02-10| 894.66
#2015-02-11| 889.06
#2015-02-12| 882.85
#2015-02-13| 897.81
#2015-02-16| 892.67
#2015-02-17| 892.71
#2015-02-18| 892.79
#2015-02-19| 895.43
#2015-02-20| 894.36
#2015-02-23| 893.56
#2015-02-24| 899.07
#2015-02-25| 914.02
#2015-02-26| 912.57
#2015-02-27| 912.59
#2015-03-02| 915.18
#2015-03-03| 915.75
#2015-03-04| 912.09
#2015-03-05| 903.96
#2015-03-06| 921.32
#2015-03-09| 909.56
#2015-03-10| 897.28
#2015-03-11| 888.98
#2015-03-12| 896.47
#2015-03-13| 887.41
#2015-03-16| 871.96
#2015-03-17| 882.92
#2015-03-18| 888.54
#2015-03-19| 907.06
#2015-03-20| 901.72
#2015-03-23| 906.99
#2015-03-24| 914.84
#2015-03-25| 902.01
#2015-03-26| 908.76
#2015-03-27| 907.80
#2015-03-30| 909.53
#2015-03-31| 916.21
#2015-04-01| 905.13
#2015-04-02| 919.42
#2015-04-03| 930.03
#2015-04-06| 923.25
#2015-04-07| 935.89
#2015-04-08| 942.84
#2015-04-09| 953.66
#2015-04-10| 957.90
#2015-04-13| 976.13
#2015-04-14| 979.44
#2015-04-15| 979.23
#2015-04-16| 984.35
#2015-04-17| 983.15
#2015-04-20|1004.76
#2015-04-21|1009.02
#2015-04-22|1020.09
#2015-04-23|1027.77
#2015-04-24|1042.06
#2015-04-27|1040.20
#2015-04-28|1047.42
#2015-04-29|1040.97
#2015-04-30|1021.15
#2015-05-01|1021.15
#2015-05-04|1029.67
#2015-05-05|1033.49
#2015-05-06|1031.16
#2015-05-07|1002.36
#2015-05-08|1001.61
#2015-05-11|1003.58
#2015-05-12|1011.29
#2015-05-13|1012.19
#2015-05-14|1001.89
#2015-05-15|1000.44
#2015-05-18|1011.64
#2015-05-19|1018.21
#2015-05-20| 999.18
#2015-05-21| 989.63
#2015-05-22|1011.34
#2015-05-25|1001.57
#2015-05-26| 998.88
#2015-05-27| 987.15
#2015-05-28| 980.11
#2015-05-29| 973.85
#2015-06-01| 970.46
#2015-06-02| 974.54
#2015-06-03| 984.55
#2015-06-04| 968.85
#2015-06-05| 963.53
#2015-06-08| 968.94
#2015-06-09| 967.31
#2015-06-10| 979.08
#2015-06-11| 979.98
#2015-06-12| 965.46
#2015-06-15| 958.12
#2015-06-16| 955.94
#2015-06-17| 960.66
#2015-06-18| 972.83
#2015-06-19| 972.25
#2015-06-22| 984.49
#2015-06-23| 977.93
#2015-06-24| 985.16
#2015-06-25| 994.29
#2015-06-26| 989.21
#2015-06-29| 962.19
#2015-06-30| 984.81
#2015-07-01| 992.38
#2015-07-02| 990.26
#2015-07-03| 986.07
#2015-07-06| 970.11
#2015-07-07| 956.12
#2015-07-08| 914.92
#2015-07-09| 921.90
#2015-07-10| 938.52
#2015-07-13| 944.81
#2015-07-14| 947.22
#2015-07-15| 974.29
#2015-07-16| 968.58
#2015-07-17| 968.53
#2015-07-20| 960.39
#2015-07-21| 979.01
#2015-07-22| 973.89
#2015-07-23| 957.37
#2015-07-24| 945.05
#2015-07-27| 928.69
#2015-07-28| 919.28
#2015-07-29| 924.41
#2015-07-30| 924.51
#2015-07-31| 925.39
#2015-08-03| 905.60
#2015-08-04| 915.54
#2015-08-05| 922.12
#2015-08-06| 917.70
#2015-08-07| 909.86
#2015-08-10| 891.78
#2015-08-11| 869.33
#2015-08-12| 851.17
#2015-08-13| 859.28
#2015-08-14| 859.01
#2015-08-17| 859.58
#2015-08-18| 844.02
#2015-08-19| 838.89
#2015-08-20| 819.66
#2015-08-21| 793.28
#2015-08-24| 756.36
#2015-08-25| 777.66
#2015-08-26| 793.62
#2015-08-27| 807.44
#2015-08-28| 847.92
#2015-08-31| 847.98
#2015-09-01| 835.96
#2015-09-02| 828.47
#2015-09-03| 824.65
#2015-09-04| 816.11
#2015-09-07| 810.58
#2015-09-08| 804.46
#2015-09-09| 837.48
#2015-09-10| 837.89
#2015-09-11| 840.39
#2015-09-14| 844.69
#2015-09-15| 840.11
#2015-09-16| 859.52
#2015-09-17| 883.51
#2015-09-18| 887.10
#2015-09-21| 864.84
#2015-09-22| 865.83
#2015-09-23| 849.99
#2015-09-24| 839.80
#2015-09-25| 833.79
#2015-09-28| 830.42
#2015-09-29| 827.73
#2015-09-30| 831.20
#2015-10-01| 843.97
#2015-10-02| 848.87
#2015-10-05| 857.83
#2015-10-06| 871.49
#2015-10-07| 901.49
#2015-10-08| 903.68
#2015-10-09| 909.98
#2015-10-12| 940.64
#2015-10-13| 929.46
#2015-10-14| 921.00
#2015-10-15| 939.97
#2015-10-16| 938.07
#2015-10-19| 943.91
#2015-10-20| 942.55
#2015-10-21| 938.11
#2015-10-22| 928.35
#2015-10-23| 943.37
#2015-10-26| 946.01
#2015-10-27| 946.22
#2015-10-28| 940.98
#2015-10-29| 928.02
#2015-10-30| 920.69
#2015-11-02| 925.51
#2015-11-03| 938.74
#2015-11-04| 950.40
#2015-11-05| 936.72
#2015-11-06| 918.20
#2015-11-09| 905.86
#2015-11-10| 889.90
#2015-11-11| 892.37
#2015-11-12| 895.17
#2015-11-13| 877.88
#2015-11-16| 870.44
#2015-11-17| 881.56
#2015-11-18| 872.73
#2015-11-19| 898.07
#2015-11-20| 896.66
#2015-11-23| 901.39
#2015-11-24| 892.64
#2015-11-25| 901.71
#2015-11-26| 907.76
#2015-11-27| 886.15
#2015-11-30| 876.10
#2015-12-01| 896.33
#2015-12-02| 892.29
#2015-12-03| 891.75
#2015-12-04| 884.32
#2015-12-07| 884.65
#2015-12-08| 864.27
#2015-12-09| 855.92
#2015-12-10| 852.97
#2015-12-11| 845.39
#2015-12-14| 834.95
#2015-12-15| 845.89
#2015-12-16| 858.50
#2015-12-17| 871.99
#2015-12-18| 864.20
#2015-12-21| 864.93
#2015-12-22| 873.94
#2015-12-23| 878.44
#2015-12-24| 879.01
#2015-12-25| 880.77
#2015-12-28| 883.03
#2015-12-29| 877.79
#2015-12-30| 883.32
#2015-12-31| 910.98
#2016-01-01| 911.58
#2016-01-04| 859.20
#2016-01-05| 869.57
#2016-01-06| 866.96
#2016-01-07| 860.45
#2016-01-08| 856.20
#2016-01-11| 849.74
#2016-01-12| 858.27
#2016-01-13| 868.98
#2016-01-14| 857.79
#2016-01-15| 853.75
#2016-01-18| 851.10
#2016-01-19| 853.49
#2016-01-20| 844.40
#2016-01-21| 827.96
#2016-01-22| 843.30
#2016-01-25| 858.14
#2016-01-26| 848.14
#2016-01-27| 851.45
#2016-01-28| 858.72
#2016-01-29| 884.89
#2016-02-01| 886.18
#2016-02-02| 883.03
#2016-02-03| 867.47
#2016-02-04| 874.59
#2016-02-05| 878.52
#2016-02-08| 878.09
#2016-02-09| 875.69
#2016-02-10| 877.69
#2016-02-11| 873.48
#2016-02-12| 869.98
#2016-02-15| 887.79
#2016-02-16| 891.85
#2016-02-17| 886.82
#2016-02-18| 903.01
#2016-02-19| 904.86
#2016-02-22| 906.02
#2016-02-23| 903.03
#2016-02-24| 904.99
#2016-02-25| 901.13
#2016-02-26| 914.55
#2016-02-29| 914.44
#2016-03-01| 928.12
#2016-03-02| 936.42
#2016-03-03| 948.69
#2016-03-04| 958.08
#2016-03-07| 969.21
#2016-03-08| 969.65
#2016-03-09| 953.74
#2016-03-10| 955.17
#2016-03-11| 961.64
#2016-03-14| 959.33
#2016-03-15| 952.21
#2016-03-16| 952.17
#2016-03-17| 967.22
#2016-03-18| 988.81
#2016-03-21| 983.92
#2016-03-22| 982.43
#2016-03-23| 983.63
#2016-03-24| 983.20
#2016-03-25| 973.13
#2016-03-28| 974.19
#2016-03-29| 974.44
#2016-03-30| 998.42
#2016-03-31| 999.96
#2016-04-01| 997.64
#2016-04-04| 996.73
#2016-04-05| 993.16
#2016-04-06| 975.86
#2016-04-07| 974.58
#2016-04-08| 982.81
#2016-04-11| 986.72
#2016-04-12| 991.93
#2016-04-13|1003.28
#2016-04-14|1008.31
#2016-04-15|1015.90
#2016-04-18|1012.95
#2016-04-19|1022.60
#2016-04-20|1011.60
#2016-04-21|1007.03
#2016-04-22|1009.12
#2016-04-25|1008.88
#2016-04-26|1006.60
#2016-04-27|1013.43
#2016-04-28|1012.14
#2016-04-29|1003.09
#2016-05-02|1008.19
#2016-05-03| 995.50
#2016-05-04| 971.94
#2016-05-05| 968.77
#2016-05-06| 968.39
#2016-05-09| 969.20
#2016-05-10| 969.98
#2016-05-11| 979.43
#2016-05-12| 980.33
#2016-05-13| 961.53
#2016-05-16| 959.95
#2016-05-17| 967.44
#2016-05-18| 968.94
#2016-05-19| 946.26
#2016-05-20| 954.11
#2016-05-23| 962.36
#2016-05-24| 966.11
#2016-05-25| 977.84
#2016-05-26| 975.57
#2016-05-27| 984.64
#2016-05-30| 986.59
#2016-05-31| 988.73
#2016-06-01| 986.75
#2016-06-02| 986.45
#2016-06-03| 989.90
#2016-06-06| 994.37
#2016-06-07|1012.01
#2016-06-08|1016.31
#2016-06-09|1014.19
#2016-06-10|1008.44
#2016-06-13| 979.12
#2016-06-14| 976.30
#2016-06-15| 980.82
#2016-06-16| 962.38
#2016-06-17| 963.54
#2016-06-20| 974.76
#2016-06-21| 980.15
#2016-06-22| 982.41
#2016-06-23| 977.00
#2016-06-24| 954.58
#2016-06-27| 957.17
#2016-06-28| 963.40
#2016-06-29| 973.48
#2016-06-30| 980.84
#2016-07-01| 991.00
#2016-07-04| 993.49
#2016-07-05| 988.93
#2016-07-06| 976.35
#2016-07-07| 984.81
#2016-07-08| 984.06
#2016-07-11| 998.24
#2016-07-12|1014.73
#2016-07-13|1021.40
#2016-07-14|1027.58
#2016-07-15|1036.01
#2016-07-18|1036.85
#2016-07-19|1043.02
#2016-07-20|1045.13
#2016-07-21|1044.75
#2016-07-22|1048.59
#2016-07-25|1046.84
#2016-07-26|1046.65
#2016-07-27|1047.30
#2016-07-28|1052.07
#2016-07-29|1041.81
#2016-08-01|1056.75
#2016-08-02|1050.16
#2016-08-03|1043.18
#2016-08-04|1046.97
#2016-08-05|1060.84
#2016-08-08|1065.03
#2016-08-09|1069.17
#2016-08-10|1079.23
#2016-08-11|1081.43
#2016-08-12|1081.26
#2016-08-15|1083.11
#2016-08-16|1082.44
#2016-08-17|1074.20
#2016-08-18|1076.60
#2016-08-19|1057.57
#2016-08-22|1053.06
#2016-08-23|1063.13
#2016-08-24|1057.05
#2016-08-25|1061.47
#2016-08-26|1063.18
#2016-08-29|1058.88
#2016-08-30|1058.96
#2016-08-31|1052.64
#2016-09-01|1038.53
#2016-09-02|1046.93
#2016-09-05|1058.06
#2016-09-06|1074.43
#2016-09-07|1087.65
#2016-09-08|1082.99
#2016-09-09|1063.52
#2016-09-12|1036.71
#2016-09-13|1037.75
#2016-09-14|1034.38
#2016-09-15|1032.00
#2016-09-16|1033.31
#2016-09-19|1053.59
#2016-09-20|1055.37
#2016-09-21|1062.87
#2016-09-22|1072.14
#2016-09-23|1077.41
#2016-09-26|1067.05
#2016-09-27|1067.26
#2016-09-28|1066.13
#2016-09-29|1065.55
#2016-09-30|1063.19
#2016-10-03|1071.52
#2016-10-04|1079.32
#2016-10-05|1075.68
#2016-10-06|1075.96
#2016-10-07|1077.07
#2016-10-10|1076.34
#2016-10-11|1072.73
#2016-10-12|1072.74
#2016-10-13|1068.70
#2016-10-14|1076.43
#2016-10-17|1072.04
#2016-10-18|1084.30
#2016-10-19|1105.40
#2016-10-20|1121.75
#2016-10-21|1117.24
#2016-10-24|1115.03
#2016-10-25|1121.79
#2016-10-26|1121.69
#2016-10-27|1116.01
#2016-10-28|1121.68
#2016-10-31|1123.32
#2016-11-01|1123.50
#2016-11-02|1113.79
#2016-11-03|1109.81
#2016-11-04|1112.57
#2016-11-07|1116.56
#2016-11-08|1127.13
#2016-11-09|1104.95
#2016-11-10|1123.49
#2016-11-11|1097.79
#2016-11-14|1093.37
#2016-11-15|1083.47
#2016-11-16|1093.36
#2016-11-17|1095.96
#2016-11-18|1083.08
#2016-11-21|1081.92
#2016-11-22|1097.37
#2016-11-23|1105.34
#2016-11-24|1099.92
#2016-11-25|1103.86
#2016-11-28|1111.93
#2016-11-29|1112.76
#2016-11-30|1122.29
#2016-12-01|1129.45
#2016-12-02|1126.22
#2016-12-05|1119.19
#2016-12-06|1129.35
#2016-12-07|1132.51
#2016-12-08|1151.67
#2016-12-09|1151.71
#2016-12-12|1145.89
#2016-12-13|1143.15
#2016-12-14|1135.71
#2016-12-15|1118.75
#2016-12-16|1127.89
#2016-12-19|1119.54
#2016-12-20|1118.89
#2016-12-21|1120.67
#2016-12-22|1102.74
#2016-12-23|1091.48
#2016-12-26|1093.82
#2016-12-27|1090.97
#2016-12-28|1104.57
#2016-12-29|1102.22
#2016-12-30|1117.84
#2017-01-02|1120.50
#2017-01-03|1123.90
#2017-01-04|1132.41
#2017-01-05|1150.43
#2017-01-06|1148.72
#2017-01-09|1147.36
#2017-01-10|1142.33
#2017-01-11|1142.95
#2017-01-12|1165.35
#2017-01-13|1170.10
#2017-01-16|1156.81
#2017-01-17|1168.28
#2017-01-18|1155.74
#2017-01-19|1153.77
#2017-01-20|1157.17
#2017-01-23|1168.76
#2017-01-24|1179.98
#2017-01-25|1182.90
#2017-01-26|1182.65
#2017-01-27|1180.42
#2017-01-30|1181.87
#2017-01-31|1179.12
#2017-02-01|1184.20
#2017-02-02|1186.15
#2017-02-03|1192.42
#2017-02-06|1200.28
#2017-02-07|1203.73
#2017-02-08|1199.66
#2017-02-09|1202.16
#2017-02-10|1220.43
#2017-02-13|1228.43
#2017-02-14|1224.10
#2017-02-15|1241.27
#2017-02-16|1225.89
#2017-02-17|1226.72
#2017-02-20|1222.43
#2017-02-21|1220.99
#2017-02-22|1217.53
#2017-02-23|1215.88
#2017-02-24|1217.00
#2017-02-27|1214.99
#2017-02-28|1213.90
#2017-03-01|1195.42
#2017-03-02|1189.83
#2017-03-03|1173.76
#2017-03-06|1176.65
#2017-03-07|1194.34
#2017-03-08|1186.05
#2017-03-09|1165.60
#2017-03-10|1156.05
#2017-03-13|1159.55
#2017-03-14|1168.36
#2017-03-15|1173.91
#2017-03-16|1200.31
#2017-03-17|1203.87
#2017-03-20|1206.86
#2017-03-21|1220.34
#2017-03-22|1210.43
#2017-03-23|1210.11
#2017-03-24|1209.82
#2017-03-27|1221.19
#2017-03-28|1225.99
#2017-03-29|1221.19
#2017-03-30|1212.04
#2017-03-31|1211.33
#2017-04-03|1213.38
#2017-04-04|1213.33
#2017-04-05|1223.56
#2017-04-06|1212.75
#2017-04-07|1207.80
#2017-04-10|1215.49
#2017-04-11|1218.44
#2017-04-12|1217.62
#2017-04-13|1228.85
#2017-04-14|1221.98
#2017-04-17|1224.33
#2017-04-18|1228.39
#2017-04-19|1217.48
#2017-04-20|1214.22
#2017-04-21|1222.16
#2017-04-24|1226.72
#2017-04-25|1242.57
#2017-04-26|1248.15
#2017-04-27|1239.63
#2017-04-28|1236.30
#2017-05-01|1236.30
#2017-05-02|1243.38
#2017-05-03|1242.67
#2017-05-04|1239.53
#2017-05-05|1222.86
#2017-05-08|1227.36
#2017-05-09|1206.24
#2017-05-10|1204.49
#2017-05-11|1218.43
#2017-05-12|1216.62
#2017-05-15|1222.76
#2017-05-16|1222.67
#2017-05-17|1225.47
#2017-05-18|1215.63
#2017-05-19|1206.80
#2017-05-22|1214.69
#2017-05-23|1207.00
#2017-05-24|1208.17
#2017-05-25|1227.60
#2017-05-26|1233.98
#2017-05-29|1232.72
#2017-05-30|1234.02
#2017-05-31|1237.07
#2017-06-01|1234.54
#2017-06-02|1229.75
#2017-06-05|1239.93
#2017-06-06|1242.09
#2017-06-07|1241.64
#2017-06-08|1234.42
#2017-06-09|1237.52
#2017-06-12|1228.07
#2017-06-13|1235.45
#2017-06-14|1238.14
#2017-06-15|1237.14
#2017-06-16|1230.30
#2017-06-19|1240.99
#2017-06-20|1240.10
#2017-06-21|1238.49
#2017-06-22|1240.55
#2017-06-23|1240.70
#2017-06-26|1264.22
#2017-06-27|1263.53
#2017-06-28|1256.21
#2017-06-29|1259.52
#2017-06-30|1264.32
#2017-07-03|1270.25
#2017-07-04|1264.28
#2017-07-05|1272.46
#2017-07-06|1269.18
#2017-07-07|1261.63
#2017-07-10|1256.56
#2017-07-11|1263.34
#2017-07-12|1284.09
#2017-07-13|1298.30
#2017-07-14|1288.36
#2017-07-17|1291.07
#2017-07-18|1293.18
#2017-07-19|1298.00
#2017-07-20|1293.93
#2017-07-21|1294.11
#2017-07-24|1302.06
#2017-07-25|1298.19
#2017-07-26|1289.38
#2017-07-27|1308.63
#2017-07-28|1303.11
#2017-07-31|1307.23
#2017-08-01|1311.49
#2017-08-02|1310.60
#2017-08-03|1312.01
#2017-08-04|1318.94
#2017-08-07|1323.13
#2017-08-08|1323.85
#2017-08-09|1313.33
#2017-08-10|1299.68
#2017-08-11|1290.45
#2017-08-14|1301.31
#2017-08-15|1303.90
#2017-08-16|1295.94
#2017-08-17|1311.33
#2017-08-18|1308.77
#2017-08-21|1305.98
#2017-08-22|1308.11
#2017-08-23|1314.93
#2017-08-24|1322.11
#2017-08-25|1323.43
#2017-08-28|1334.90
#2017-08-29|1332.39
#2017-08-30|1338.25
#2017-08-31|1335.89
#2017-09-01|1336.63
#2017-09-04|1332.97
#2017-09-05|1340.14
#2017-09-06|1338.93
#2017-09-07|1350.84
#2017-09-08|1358.16
#2017-09-11|1350.11
#2017-09-12|1352.21
#2017-09-13|1344.06
#2017-09-14|1343.41
#2017-09-15|1349.02
#2017-09-18|1358.45
#2017-09-19|1351.74
#2017-09-20|1349.29
#2017-09-21|1338.87
#2017-09-22|1328.35
#2017-09-25|1316.25
#2017-09-26|1315.21
#2017-09-27|1304.64
#2017-09-28|1288.56
#2017-09-29|1302.54
#2017-10-02|1302.01
#2017-10-03|1298.77
#2017-10-04|1301.65
#2017-10-05|1304.32
#2017-10-06|1313.15
#2017-10-09|1311.40
#2017-10-10|1316.44
#2017-10-11|1339.52
#2017-10-12|1341.39
#2017-10-13|1336.00
#2017-10-16|1345.66
#2017-10-17|1342.56
#2017-10-18|1336.02
#2017-10-19|1328.50
#2017-10-20|1332.30
#2017-10-23|1320.70
#2017-10-24|1330.14
#2017-10-25|1327.35
#2017-10-26|1327.43
#2017-10-27|1328.07
#2017-10-30|1327.54
#2017-10-31|1326.42
#2017-11-01|1325.47
#2017-11-02|1321.05
#2017-11-03|1330.18
#2017-11-06|1321.89
#2017-11-07|1324.11
#2017-11-08|1327.82
#2017-11-09|1330.27
#2017-11-10|1330.13
#2017-11-13|1337.19
#2017-11-14|1341.24
#2017-11-15|1329.91
#2017-11-16|1331.14
#2017-11-17|1332.52
#2017-11-20|1339.29
#2017-11-21|1341.25
#2017-11-22|1349.03
#2017-11-23|1353.93
#2017-11-24|1346.77
#2017-11-27|1356.11
#2017-11-28|1357.75
#2017-11-29|1360.77
#2017-11-30|1339.29
#2017-12-01|1351.11
#2017-12-04|1355.29
#2017-12-05|1358.28
#2017-12-06|1349.78
#2017-12-07|1352.77
#2017-12-08|1361.23
#2017-12-11|1362.53
#2017-12-12|1362.33
#2017-12-13|1359.58
#2017-12-14|1368.71
#2017-12-15|1368.11
#2017-12-18|1383.68
#2017-12-19|1386.30
#2017-12-20|1390.12
#2017-12-21|1393.15
#2017-12-22|1400.53
#2017-12-25|1404.97
#2017-12-26|1404.38
#2017-12-27|1424.82
#2017-12-28|1422.14
#2017-12-29|1439.84
#2018-01-01|1437.73
#2018-01-02|1444.59
#2018-01-03|1462.59
#2018-01-04|1475.85
#2018-01-05|1478.46
#2018-01-08|1490.22
#2018-01-09|1523.15
#2018-01-10|1511.83
#2018-01-11|1513.53
#2018-01-12|1511.98
#2018-01-15|1524.91
#2018-01-16|1515.49
#2018-01-17|1517.86
#2018-01-18|1518.67
#2018-01-19|1516.15
#2018-01-22|1529.34
#2018-01-23|1529.88
#2018-01-24|1521.57
#2018-01-25|1533.90
#2018-01-26|1547.63
#2018-01-29|1564.84
#2018-01-30|1534.56
#2018-01-31|1533.74
#2018-02-01|1533.27
#2018-02-02|1499.53
#2018-02-05|1491.23
#2018-02-06|1444.76
#2018-02-07|1477.01
#2018-02-08|1471.67
#2018-02-09|1451.27
#2018-02-12|1467.46
#2018-02-13|1469.94
#2018-02-14|1474.63
#2018-02-15|1478.80
#2018-02-16|1478.53
#2018-02-19|1477.22
#2018-02-20|1471.94
#2018-02-21|1503.60
#2018-02-22|1480.68
#2018-02-23|1503.94
#2018-02-26|1518.37
#2018-02-27|1521.82
#2018-02-28|1522.16
#2018-03-01|1499.44
#2018-03-02|1488.03
#2018-03-05|1486.20
#2018-03-06|1494.45
#2018-03-07|1486.61
#2018-03-08|1488.63
#2018-03-09|1491.95
#2018-03-12|1515.79
#2018-03-13|1521.71
#2018-03-14|1516.76
#2018-03-15|1522.25
#2018-03-16|1541.89
#2018-03-19|1531.73
#2018-03-20|1546.88
#2018-03-21|1552.24
#2018-03-22|1548.55
#2018-03-23|1542.42
#2018-03-26|1546.11
#2018-03-27|1558.46
#2018-03-28|1541.50
#2018-03-29|1534.98
#2018-03-30|1538.13
#2018-04-02|1539.70
#2018-04-03|1539.95
#2018-04-04|1525.68
#2018-04-05|1536.98
#2018-04-06|1539.64
#2018-04-09|1574.15
#2018-04-10|1576.28
#2018-04-11|1572.55
#2018-04-12|1576.96
#2018-04-13|1572.96
#2018-04-16|1572.35
#2018-04-17|1560.82
#2018-04-18|1566.61
#2018-04-19|1582.16
#2018-04-20|1577.02
#2018-04-23|1557.08
#2018-04-24|1537.93
#2018-04-25|1530.51
#2018-04-26|1534.60
#2018-04-27|1541.34
#2018-04-30|1548.26
#2018-05-01|1548.26
#2018-05-02|1555.67
#2018-05-03|1539.83
#2018-05-04|1531.30
#2018-05-07|1539.54
#2018-05-08|1538.24
#2018-05-09|1531.03
#2018-05-10|1535.37
#2018-05-11|1570.91
#2018-05-14|1583.62
#2018-05-15|1566.56
#2018-05-16|1575.98
#2018-05-17|1586.98
#2018-05-18|1586.25
#2018-05-21|1584.70
#2018-05-22|1571.94
#2018-05-23|1568.17
#2018-05-24|1569.83
#2018-05-25|1560.29
#2018-05-28|1572.49
#2018-05-29|1566.95
#2018-05-30|1550.67
#2018-05-31|1544.52
#2018-06-01|1553.23
#2018-06-04|1566.46
#2018-06-05|1561.28
#2018-06-06|1566.91
#2018-06-07|1580.24
#2018-06-08|1560.00
#2018-06-11|1555.07
#2018-06-12|1549.69
#2018-06-13|1546.26
#2018-06-14|1526.46
#2018-06-15|1519.43
#2018-06-18|1508.10
#2018-06-19|1483.38
#2018-06-20|1509.56
#2018-06-21|1498.99
#2018-06-22|1512.26
#2018-06-25|1505.24
#2018-06-26|1509.96
#2018-06-27|1502.59
#2018-06-28|1479.29
#2018-06-29|1515.93
#2018-07-02|1519.59
#2018-07-03|1529.85
#2018-07-04|1541.36
#2018-07-05|1522.09
#2018-07-06|1501.08
#2018-07-09|1521.33
#2018-07-10|1532.41
#2018-07-11|1524.45
#2018-07-12|1525.88
#2018-07-13|1539.61
#2018-07-16|1530.80
#2018-07-17|1518.32
#2018-07-18|1529.89
#2018-07-19|1513.62
#2018-07-20|1515.45
#2018-07-23|1538.57
#2018-07-24|1547.66
#2018-07-25|1550.79
#2018-07-26|1569.94
#2018-07-27|1571.50
#2018-07-30|1575.44
#2018-07-31|1587.23
#2018-08-01|1594.34
#2018-08-02|1574.34
#2018-08-03|1573.01
#2018-08-06|1575.30
#2018-08-07|1576.52
#2018-08-08|1588.92
#2018-08-09|1581.87
#2018-08-10|1568.94
#2018-08-13|1540.67
#2018-08-14|1545.84
#2018-08-15|1541.46
#2018-08-16|1532.89
#2018-08-17|1542.20
#2018-08-20|1548.68
#2018-08-21|1562.32
#2018-08-22|1570.85
#2018-08-23|1589.28
#2018-08-24|1582.06
#2018-08-27|1599.06
#2018-08-28|1606.47
#2018-08-29|1605.18
#2018-08-30|1597.86
#2018-08-31|1609.65
#2018-09-03|1592.49
#2018-09-04|1586.71
#2018-09-05|1565.61
#2018-09-06|1570.97
#2018-09-07|1573.68
#2018-09-10|1561.50
#2018-09-11|1554.10
#2018-09-12|1553.28
#2018-09-13|1577.70
#2018-09-14|1588.09
#2018-09-17|1579.31
#2018-09-18|1582.97
#2018-09-19|1588.66
#2018-09-20|1589.49
#2018-09-21|1630.29
#2018-09-24|1617.40
#2018-09-25|1604.00
#2018-09-26|1597.71
#2018-09-27|1616.02
#2018-09-28|1616.23
#2018-10-01|1621.69
#2018-10-02|1598.01
#2018-10-03|1581.69
#2018-10-04|1561.40
#2018-10-05|1532.16
#2018-10-08|1524.95
#2018-10-09|1528.37
#2018-10-10|1535.32
#2018-10-11|1438.72
#2018-10-12|1487.31
#2018-10-15|1464.91
#2018-10-16|1472.63
#2018-10-17|1466.79
#2018-10-18|1457.25
#2018-10-19|1457.36
#2018-10-22|1457.99
#2018-10-23|1434.39
#2018-10-24|1426.02
#2018-10-25|1398.52
#2018-10-26|1398.79
#2018-10-29|1411.47
#2018-10-30|1406.18
#2018-10-31|1443.08
#2018-11-01|1445.55
#2018-11-02|1463.71
#2018-11-05|1476.15
#2018-11-06|1467.81
#2018-11-07|1473.09
#2018-11-08|1477.07
#2018-11-09|1459.07
#2018-11-12|1453.70
#2018-11-13|1448.93
#2018-11-14|1448.65
#2018-11-15|1462.59
#2018-11-16|1469.12
#2018-11-19|1476.61
#2018-11-20|1462.37
#2018-11-21|1460.41
#2018-11-22|1461.04
#2018-11-23|1460.82
#2018-11-26|1458.31
#2018-11-27|1444.42
#2018-11-28|1448.03
#2018-11-29|1451.97
#2018-11-30|1456.84
#2018-12-03|1469.45
#2018-12-04|1470.33
#2018-12-05|1458.26
#2018-12-06|1440.44
#2018-12-07|1445.81
#2018-12-10|1432.06
#2018-12-11|1424.81
#2018-12-12|1436.80
#2018-12-13|1437.27
#2018-12-14|1433.43
#2018-12-17|1438.88
#2018-12-18|1429.91
#2018-12-19|1444.71
#2018-12-20|1447.65
#2018-12-21|1435.01
#2018-12-24|1423.79
#2018-12-25|1406.94
#2018-12-26|1400.97
#2018-12-27|1422.75
#2018-12-28|1449.20
#2018-12-31|1450.25
#2019-01-01|1449.27
#2019-01-02|1411.74
#2019-01-03|1401.39
#2019-01-04|1403.98
#2019-01-07|1442.46
#2019-01-08|1450.26
#2019-01-09|1453.96
#2019-01-10|1450.30
#2019-01-11|1448.12
#2019-01-14|1431.72
#2019-01-15|1437.13
#2019-01-16|1433.77
#2019-01-17|1434.85
#2019-01-18|1444.29
#2019-01-21|1452.26
#2019-01-22|1452.06
#2019-01-23|1431.19
#2019-01-24|1418.57
#2019-01-25|1435.66
#2019-01-28|1431.61
#2019-01-29|1425.81
#2019-01-30|1436.24
#2019-01-31|1445.83
#2019-02-01|1447.27
#2019-02-04|1443.39
#2019-02-05|1444.44
#2019-02-06|1443.10
#2019-02-07|1447.15
#2019-02-08|1443.32
#2019-02-11|1416.13
#2019-02-12|1422.54
#2019-02-13|1425.73
#2019-02-14|1423.88
#2019-02-15|1419.53
#2019-02-18|1424.41
#2019-02-19|1427.43
#2019-02-20|1445.43
#2019-02-21|1447.63
#2019-02-22|1454.04
#2019-02-25|1470.08
#2019-02-26|1466.42
#2019-02-27|1468.33
#2019-02-28|1466.77
#2019-03-01|1464.67
#2019-03-04|1455.70
#2019-03-05|1460.13
#2019-03-06|1468.31
#2019-03-07|1482.09
#2019-03-08|1472.26
#2019-03-11|1470.74
#2019-03-12|1479.73
#2019-03-13|1483.02
#2019-03-14|1475.76
#2019-03-15|1487.15
#2019-03-18|1501.76
#2019-03-19|1499.22
#2019-03-20|1496.15
#2019-03-21|1502.44
#2019-03-22|1509.93
#2019-03-25|1495.04
#2019-03-26|1509.28
#2019-03-27|1514.73
#2019-03-28|1519.64
#2019-03-29|1538.39
#2019-04-01|1519.07
#2019-04-02|1522.06
#2019-04-03|1523.97
#2019-04-04|1521.37
#2019-04-05|1522.21
#2019-04-08|1519.09
#2019-04-09|1528.36
#2019-04-10|1525.62
#2019-04-11|1526.09
#2019-04-12|1512.09
#2019-04-15|1514.49
#2019-04-16|1516.90
#2019-04-17|1518.27
#2019-04-18|1510.30
#2019-04-19|1514.50
#2019-04-22|1512.74
#2019-04-23|1514.90
#2019-04-24|1510.17
#2019-04-25|1515.88
#2019-04-26|1524.99
#2019-04-29|1526.96
#2019-04-30|1528.67
#2019-05-01|1528.67
#2019-05-02|1537.62
#2019-05-03|1529.04
#2019-05-06|1515.97
#2019-05-07|1513.68
#2019-05-08|1503.54
#2019-05-09|1483.55
#2019-05-10|1495.33
#2019-05-13|1475.11
#2019-05-14|1468.51
#2019-05-15|1476.93
#2019-05-16|1472.88
#2019-05-17|1463.85
#2019-05-20|1485.21
#2019-05-21|1486.07
#2019-05-22|1477.51
#2019-05-23|1464.40
#2019-05-24|1469.59
#2019-05-27|1479.87
#2019-05-28|1486.44
#2019-05-29|1470.24
#2019-05-30|1474.33
#2019-05-31|1481.54
#2019-06-03|1481.99
#2019-06-04|1482.13
#2019-06-05|1493.78
#2019-06-06|1492.28
#2019-06-07|1493.61
#2019-06-10|1495.66
#2019-06-11|1504.08
#2019-06-12|1505.46
#2019-06-13|1501.79
#2019-06-14|1502.11
#2019-06-17|1500.44
#2019-06-18|1507.50
#2019-06-19|1514.42
#2019-06-20|1510.35
#2019-06-21|1513.63
#2019-06-24|1530.28
#2019-06-25|1527.42
#2019-06-26|1520.35
#2019-06-27|1525.02
#2019-06-28|1520.12
#2019-07-01|1530.32
#2019-07-02|1508.20
#2019-07-03|1500.01
#2019-07-04|1505.37
#2019-07-05|1498.49
#2019-07-08|1480.57
#2019-07-09|1461.90
#2019-07-10|1467.63
#2019-07-11|1468.28
#2019-07-12|1470.23
#2019-07-15|1478.99
#2019-07-16|1471.84
#2019-07-17|1462.20
#2019-07-18|1453.08
#2019-07-19|1450.00
#2019-07-22|1449.21
#2019-07-23|1453.46
#2019-07-24|1435.39
#2019-07-25|1438.04
#2019-07-26|1433.21
#2019-07-29|1427.42
#2019-07-30|1427.37
#2019-07-31|1426.76
#2019-08-01|1405.85
#2019-08-02|1375.68
#2019-08-05|1345.80
#2019-08-06|1341.91
#2019-08-07|1333.68
#2019-08-08|1337.11
#2019-08-09|1340.21
#2019-08-12|1324.59
#2019-08-13|1299.61
#2019-08-14|1316.80
#2019-08-15|1295.93
#2019-08-16|1313.79
#2019-08-19|1317.66
#2019-08-20|1317.72
#2019-08-21|1319.03
#2019-08-22|1305.67
#2019-08-23|1319.99
#2019-08-26|1292.79
#2019-08-27|1293.34
#2019-08-28|1296.47
#2019-08-29|1304.60
#2019-08-30|1334.33
#2019-09-02|1329.84
#2019-09-03|1307.76
#2019-09-04|1326.96
#2019-09-05|1348.96
#2019-09-06|1346.96
#2019-09-09|1347.93
#2019-09-10|1352.38
#2019-09-11|1360.32
#2019-09-12|1371.97
#2019-09-13|1375.08
#2019-09-16|1388.92
#2019-09-17|1386.06
#2019-09-18|1370.96
#2019-09-19|1363.82
#2019-09-20|1386.84
#2019-09-23|1385.89
#2019-09-24|1380.05
#2019-09-25|1370.21
#2019-09-26|1375.31
#2019-09-27|1366.03
#2019-09-30|1364.66
#2019-10-01|1365.31
#2019-10-02|1355.20
#2019-10-03|1342.54
#2019-10-04|1342.80
#2019-10-07|1347.72
#2019-10-08|1354.04
#2019-10-09|1340.07
#2019-10-10|1341.88
#2019-10-11|1348.41
#2019-10-14|1365.49
#2019-10-15|1366.29
#2019-10-16|1368.54
#2019-10-17|1369.67
#2019-10-18|1370.34
#2019-10-21|1369.46
#2019-10-22|1383.03
#2019-10-23|1371.32
#2019-10-24|1385.40
#2019-10-25|1373.02
#2019-10-28|1376.65
#2019-10-29|1380.46
#2019-10-30|1389.73
#2019-10-31|1394.00
#2019-11-01|1395.59
#2019-11-04|1418.14
#2019-11-05|1430.15
#2019-11-06|1419.49
#2019-11-07|1421.07
#2019-11-08|1408.31
#2019-11-11|1388.52
#2019-11-12|1392.28
#2019-11-13|1373.74
#2019-11-14|1368.71
#2019-11-15|1368.73
#2019-11-18|1379.18
#2019-11-19|1382.44
#2019-11-20|1374.73
#2019-11-21|1364.20
#2019-11-22|1373.84
#2019-11-25|1382.08
#2019-11-26|1389.52
#2019-11-27|1399.26
#2019-11-28|1398.33
#2019-11-29|1383.99
#2019-12-02|1386.82
#2019-12-03|1384.35
#2019-12-04|1381.83
#2019-12-05|1374.92
#2019-12-06|1378.80
#2019-12-09|1377.11
#2019-12-10|1375.96
#2019-12-11|1379.52
#2019-12-12|1396.82
#2019-12-13|1405.90
#2019-12-16|1404.62
#2019-12-17|1422.73
#2019-12-18|1438.34
#2019-12-19|1433.61
#2019-12-20|1445.68
#2019-12-23|1446.57
#2019-12-24|1439.82
#2019-12-25|1437.76
#2019-12-26|1437.57
#2019-12-27|1448.89
#2019-12-30|1448.65
#2019-12-31|1444.62
#2020-01-01|1446.81
#2020-01-02|1449.81
#2020-01-03|1462.13
#2020-01-06|1450.88
#2020-01-07|1451.45
#2020-01-08|1430.70
#2020-01-09|1446.85
#2020-01-10|1442.17
#2020-01-13|1444.01
#2020-01-14|1438.83
#2020-01-15|1433.48
#2020-01-16|1433.61
#2020-01-17|1442.88
#2020-01-20|1436.53
#2020-01-21|1419.53
#2020-01-22|1418.91
#2020-01-23|1412.27
#2020-01-24|1412.04
#2020-01-27|1407.81
#2020-01-28|1401.84
#2020-01-29|1403.33
#2020-01-30|1338.55
#2020-01-31|1343.24
#2020-02-03|1333.52
#2020-02-04|1358.98
#2020-02-05|1354.77
#2020-02-06|1379.24
#2020-02-07|1368.10
#2020-02-10|1375.12
#2020-02-11|1379.98
#2020-02-12|1387.87
#2020-02-13|1392.18
#2020-02-14|1390.65
#2020-02-17|1388.16
#2020-02-18|1377.48
#2020-02-19|1390.31
#2020-02-20|1371.08
#2020-02-21|1364.12
#2020-02-24|1333.38
#2020-02-25|1334.10
#2020-02-26|1303.46
#2020-02-27|1310.67
#2020-02-28|1286.76
#2020-03-02|1281.06
#2020-03-03|1294.37
#2020-03-04|1312.36
#2020-03-05|1328.08
#2020-03-06|1305.96
#2020-03-09|1231.57
#2020-03-10|1233.38
#2020-03-11|1242.15
#2020-03-12|1167.39
#2020-03-13|1123.94
#2020-03-16|1072.07
#2020-03-17|1040.47
#2020-03-18| 982.90
#2020-03-19| 923.41
#2020-03-20| 985.33
#2020-03-23| 920.29
#2020-03-24| 963.81
#2020-03-25|1020.87
#2020-03-26|1025.75
#2020-03-27|1035.54
#2020-03-30|1026.42
#2020-03-31|1040.74
#2020-04-01|1019.29
#2020-04-02|1025.79
#2020-04-03|1020.42
#2020-04-06|1047.88
#2020-04-07|1085.99
#2020-04-08|1092.64
#2020-04-09|1097.39
#2020-04-10|1105.13
#2020-04-13|1099.93
#2020-04-14|1127.79
#2020-04-15|1153.62
#2020-04-16|1134.44
#2020-04-17|1148.23
#2020-04-20|1141.19
#2020-04-21|1109.29
#2020-04-22|1114.47
#2020-04-23|1125.27
#2020-04-24|1108.83
#2020-04-27|1139.57
#2020-04-28|1150.02
#2020-04-29|1169.52
#2020-04-30|1237.39
#2020-05-01|1237.39
#2020-05-04|1186.33
#2020-05-05|1185.61
#2020-05-06|1179.83
#2020-05-07|1169.03
#2020-05-08|1188.08
#2020-05-11|1204.66
#2020-05-12|1191.07
#2020-05-13|1194.18
#2020-05-14|1173.20
#2020-05-15|1176.10
#2020-05-18|1181.24
#2020-05-19|1199.30
#2020-05-20|1203.90
#2020-05-21|1213.49
#2020-05-22|1181.33
#2020-05-25|1179.03
#2020-05-26|1199.42
#2020-05-27|1195.61
#2020-05-28|1185.84
#2020-05-29|1192.07
#2020-06-01|1210.16
#2020-06-02|1223.41
#2020-06-03|1246.04
#2020-06-04|1254.97
#2020-06-05|1274.36
#2020-06-08|1289.14
#2020-06-09|1285.22
#2020-06-10|1288.20
#2020-06-11|1259.92
#2020-06-12|1245.33
#2020-06-15|1222.97
#2020-06-16|1242.37
#2020-06-17|1244.19
#2020-06-18|1244.38
#2020-06-19|1237.31
#2020-06-22|1246.98
#2020-06-23|1261.94
#2020-06-24|1257.33
#2020-06-25|1253.39
#2020-06-26|1251.78
#2020-06-29|1241.40
#2020-06-30|1250.48
#2020-07-01|1260.85
#2020-07-02|1274.40
#2020-07-03|1284.62
#2020-07-06|1297.03
#2020-07-07|1285.33
#2020-07-08|1278.90
#2020-07-09|1275.83
#2020-07-10|1255.89
#2020-07-13|1257.83
#2020-07-14|1250.76
#2020-07-15|1253.09
#2020-07-16|1255.56
#2020-07-17|1254.21
#2020-07-20|1257.21
#2020-07-21|1266.71
#2020-07-22|1264.96
#2020-07-23|1259.19
#2020-07-24|1244.11
#2020-07-27|1228.17
#2020-07-28|1219.85
#2020-07-29|1220.84
#2020-07-30|1221.89
#2020-07-31|1227.22
#2020-08-03|1205.08
#2020-08-04|1210.27
#2020-08-05|1219.49
#2020-08-06|1236.05
#2020-08-07|1238.27
#2020-08-10|1263.97
#2020-08-11|1259.83
#2020-08-12|1254.43
#2020-08-13|1267.53
#2020-08-14|1262.08
#2020-08-17|1274.88
#2020-08-18|1277.41
#2020-08-19|1266.94
#2020-08-20|1239.83
#2020-08-21|1252.27
#2020-08-24|1252.82
#2020-08-25|1252.01
#2020-08-26|1255.45
#2020-08-27|1249.51
#2020-08-28|1255.96
#2020-08-31|1238.60
#2020-09-01|1239.25
#2020-09-02|1239.41
#2020-09-03|1244.71
#2020-09-04|1242.32
#2020-09-07|1252.98
#2020-09-08|1254.62
#2020-09-09|1250.60
#2020-09-10|1249.00
#2020-09-11|1248.37
#2020-09-14|1250.92
#2020-09-15|1258.42
#2020-09-16|1262.27
#2020-09-17|1257.54
#2020-09-18|1279.65
#2020-09-21|1274.91
#2020-09-22|1248.06
#2020-09-23|1239.29
#2020-09-24|1206.28
#2020-09-25|1214.84
#2020-09-28|1231.34
#2020-09-29|1227.23
#2020-09-30|1226.45
#2020-10-01|1234.91
#2020-10-02|1232.46
#2020-10-05|1237.80
#2020-10-06|1272.52
#2020-10-07|1268.48
#2020-10-08|1272.55
#2020-10-09|1267.10
#2020-10-12|1287.72
#2020-10-13|1280.85
#2020-10-14|1276.13
#2020-10-15|1268.37
#2020-10-16|1257.02
#2020-10-19|1258.79
#2020-10-20|1255.65
#2020-10-21|1248.30
#2020-10-22|1261.69
#2020-10-23|1256.35
#2020-10-26|1256.15
#2020-10-27|1266.38
#2020-10-28|1264.97
#2020-10-29|1259.66
#2020-10-30|1252.52
#2020-11-02|1259.73
#2020-11-03|1272.87
#2020-11-04|1270.75
#2020-11-05|1301.68
#2020-11-06|1307.50
#2020-11-09|1312.45
#2020-11-10|1338.69
#2020-11-11|1372.68
#2020-11-12|1359.09
#2020-11-13|1362.39
#2020-11-16|1373.33
#2020-11-17|1377.58
#2020-11-18|1393.47
#2020-11-19|1401.55
#2020-11-20|1408.56
#2020-11-23|1424.10
#2020-11-24|1413.91
#2020-11-25|1416.78
#2020-11-26|1426.30
#2020-11-27|1419.43
#2020-11-30|1398.20
#2020-12-01|1424.22
#2020-12-02|1427.21
#2020-12-03|1460.88
#2020-12-04|1477.22
#2020-12-07|1478.24
#2020-12-08|1478.89
#2020-12-09|1483.39
#2020-12-10|1480.00
#2020-12-11|1480.82
#2020-12-14|1469.61
#2020-12-15|1473.08
#2020-12-16|1493.82
#2020-12-17|1494.80
#2020-12-18|1498.84
#2020-12-21|1495.61
#2020-12-22|1494.58
#2020-12-23|1487.37
#2020-12-24|1506.95
#2020-12-25|1519.61
#2020-12-28|1528.37
#2020-12-29|1544.91
#2020-12-30|1573.17
#2020-12-31|1572.46
#2021-01-01|1573.77
#2021-01-04|1584.90
#2021-01-05|1572.65
#2021-01-06|1574.97
#2021-01-07|1593.79
#2021-01-08|1622.80
#2021-01-11|1632.24
#2021-01-12|1621.18
#2021-01-13|1628.69
#2021-01-14|1626.11
#2021-01-15|1595.99
#2021-01-18|1583.77
#2021-01-19|1601.64
#2021-01-20|1579.40
#2021-01-21|1582.21
#2021-01-22|1566.19
#2021-01-25|1595.24
#2021-01-26|1584.52
#2021-01-27|1561.91
#2021-01-28|1535.52
#2021-01-29|1500.66
#2021-02-01|1523.85
#2021-02-02|1563.13
#2021-02-03|1566.74
#2021-02-04|1567.62
#2021-02-05|1554.03
#2021-02-08|1562.14
#2021-02-09|1578.19
#2021-02-10|1576.60
#2021-02-11|1576.63
#2021-02-12|1574.00
#2021-02-15|1576.61
#2021-02-16|1591.64
#2021-02-17|1614.98
#2021-02-18|1622.47
#2021-02-19|1609.31
#2021-02-22|1607.33
#2021-02-23|1647.38
#2021-02-24|1639.62
#2021-02-25|1675.30
#2021-02-26|1627.94
#2021-03-01|1645.83
#2021-03-02|1657.03
#2021-03-03|1704.08
#2021-03-04|1683.27
#2021-03-05|1675.76
#2021-03-08|1679.68
#2021-03-09|1668.41
#2021-03-10|1685.30
#2021-03-11|1715.38
#2021-03-12|1721.66
#2021-03-15|1711.15
#2021-03-16|1712.62
#2021-03-17|1695.97
#2021-03-18|1694.38
#2021-03-19|1667.55
#2021-03-22|1685.01
#2021-03-23|1685.12
#2021-03-24|1666.30
#2021-03-25|1663.73
#2021-03-26|1681.91
#2021-03-29|1697.73
#2021-03-30|1713.41
#2021-03-31|1720.68
#2021-04-01|1730.25
#2021-04-02|1726.92
#2021-04-05|1714.78
#2021-04-06|1733.63
#2021-04-07|1736.22
#2021-04-08|1747.67
#2021-04-09|1764.44
#2021-04-12|1759.30
#2021-04-13|1768.57
#2021-04-14|1764.41
#2021-04-15|1797.56
#2021-04-16|1826.63
#2021-04-19|1843.32
#2021-04-20|1841.72
#2021-04-21|1824.58
#2021-04-22|1813.31
#2021-04-23|1810.64
#2021-04-26|1836.25
#2021-04-27|1858.49
#2021-04-28|1852.73
#2021-04-29|1847.17
#2021-04-30|1844.08
#2021-05-03|1838.49
#2021-05-04|1830.02
#2021-05-05|1848.20
#2021-05-06|1872.63
#2021-05-07|1855.34
#2021-05-10|1879.16
#2021-05-11|1847.42
#2021-05-12|1784.32
#2021-05-13|1749.45
#2021-05-14|1780.92
#2021-05-17|1758.57
#2021-05-18|1798.16
#2021-05-19|1802.63
#2021-05-20|1799.55
#2021-05-21|1816.54
#2021-05-24|1816.24
#2021-05-25|1842.76
#2021-05-26|1844.55
#2021-05-27|1849.47
#2021-05-28|1851.54
#2021-05-31|1862.68
#2021-06-01|1872.45
#2021-06-02|1899.75
#2021-06-03|1903.52
#2021-06-04|1887.66
#2021-06-07|1888.06
#2021-06-08|1867.07
#2021-06-09|1858.40
#2021-06-10|1873.03
#2021-06-11|1866.71
#2021-06-14|1861.26
#2021-06-15|1854.00
#2021-06-16|1858.92
#2021-06-17|1836.87
#2021-06-18|1804.20
#2021-06-21|1777.42
#2021-06-22|1787.49
#2021-06-23|1800.37
#2021-06-24|1811.73
#2021-06-25|1813.58
#2021-06-28|1820.48
#2021-06-29|1820.10
#2021-06-30|1810.30
#2021-07-01|1817.11
#2021-07-02|1819.89
#2021-07-05|1856.91
#2021-07-06|1844.50
#2021-07-07|1843.70
#2021-07-08|1821.01
#2021-07-09|1820.12
#2021-07-12|1815.04
#2021-07-13|1840.35
#2021-07-14|1837.86
#2021-07-15|1850.36
#2021-07-16|1858.68
#2021-07-19|1835.09
#2021-07-20|1808.01
#2021-07-21|1806.97
#2021-07-22|1836.34
#2021-07-23|1828.39
#2021-07-26|1809.92
#2021-07-27|1796.31
#2021-07-28|1815.81
#2021-07-29|1836.78
#2021-07-30|1830.14
#2021-08-02|1853.84
#2021-08-03|1848.81
#2021-08-04|1850.00
#2021-08-05|1841.71
#2021-08-06|1838.35
#2021-08-09|1835.97
#2021-08-10|1826.71
#2021-08-11|1836.83
#2021-08-12|1834.06
#2021-08-13|1817.09
#2021-08-16|1815.13
#2021-08-17|1811.71
#2021-08-18|1821.55
#2021-08-19|1779.74
#2021-08-20|1747.89
#2021-08-23|1768.37
#2021-08-24|1798.11
#2021-08-25|1808.74
#2021-08-26|1802.35
#2021-08-27|1828.76
#2021-08-30|1868.93
#2021-08-31|1894.73
#2021-09-01|1876.75
#2021-09-02|1868.26
#2021-09-03|1873.33
#2021-09-06|1865.64
#2021-09-07|1863.35
#2021-09-08|1856.87
#2021-09-09|1858.26
#2021-09-10|1871.96
#2021-09-13|1877.82
#2021-09-14|1879.16
#2021-09-15|1879.60
#2021-09-16|1890.53
#2021-09-17|1869.99
#2021-09-20|1841.64
#2021-09-21|1859.82
#2021-09-22|1834.45
#2021-09-23|1857.29
#2021-09-24|1849.19
#2021-09-27|1850.38
#2021-09-28|1864.40
#2021-09-29|1840.62
#2021-09-30|1847.34
#2021-10-01|1821.57
#2021-10-04|1814.31
#2021-10-05|1832.12
#2021-10-06|1841.92
#2021-10-07|1859.02
#2021-10-08|1841.74
#2021-10-11|1829.89
#2021-10-12|1805.79
#2021-10-13|1807.67
#2021-10-14|1807.13
#2021-10-15|1821.87
#2021-10-18|1831.81
#2021-10-19|1830.87
#2021-10-20|1829.83
#2021-10-21|1814.80
#2021-10-22|1802.19
#2021-10-25|1799.62
#2021-10-26|1810.29
#2021-10-27|1801.69
#2021-10-28|1775.81
#2021-10-29|1774.26
#2021-11-01|1765.89
#2021-11-02|1760.92
#2021-11-03|1762.48
#2021-11-04|1779.44
#2021-11-05|1760.45
#2021-11-08|1773.15
#2021-11-09|1788.95
#2021-11-10|1780.59
#2021-11-11|1788.99
#2021-11-12|1800.71
#2021-11-15|1801.26
#2021-11-16|1801.71
#2021-11-17|1787.57
#2021-11-18|1795.16
#2021-11-19|1784.99
#2021-11-22|1776.69
#2021-11-23|1779.95
#2021-11-24|1778.80
#2021-11-25|1780.80
#2021-11-26|1744.85
#2021-11-29|1726.13
#2021-11-30|1699.78
#2021-12-01|1714.88
#2021-12-02|1714.90
#2021-12-03|1712.16
#2021-12-06|1710.11
#2021-12-07|1724.86
#2021-12-08|1731.12
#2021-12-09|1740.78
#2021-12-10|1739.15
#2021-12-13|1729.48
#2021-12-14|1727.51
#2021-12-15|1732.51
#2021-12-16|1733.18
#2021-12-17|1739.59
#2021-12-20|1713.68
#2021-12-21|1738.77
#2021-12-22|1749.83
#2021-12-23|1762.45
#2021-12-24|1767.56
#2021-12-27|1768.75
#2021-12-28|1784.82
#2021-12-29|1784.36
#2021-12-30|1774.34
#2021-12-31|1783.40
#2022-01-03|1798.98
#2022-01-04|1806.60
#2022-01-05|1811.85
#2022-01-06|1808.01
#2022-01-07|1817.14
#2022-01-10|1831.58
#2022-01-11|1839.54
#2022-01-12|1863.10
#2022-01-13|1867.40
#2022-01-14|1853.65
#2022-01-17|1844.24
#2022-01-18|1831.26
#2022-01-19|1830.65
#2022-01-20|1828.72
#2022-01-21|1815.86
#2022-01-24|1802.10
#2022-01-25|1783.05
#2022-01-26|1789.89
#2022-01-27|1765.68
#2022-01-28|1762.16
#2022-01-31|1761.49
#2022-02-01|1765.00
#2022-02-02|1771.17
#2022-02-03|1768.17
#2022-02-04|1770.69
#2022-02-07|1787.55
#2022-02-08|1782.37
#2022-02-09|1805.05
#2022-02-10|1803.77
#2022-02-11|1789.69
#2022-02-14|1766.23
#2022-02-15|1770.00
#2022-02-16|1784.05
#2022-02-17|1795.64
#2022-02-18|1782.36
#2022-02-21|1774.10
#2022-02-22|1753.17
#2022-02-23|1767.09
#2022-02-24|1713.39
#2022-02-25|1730.87
#2022-02-28|1728.00
#2022-03-01|1751.13
#2022-03-02|1755.26
#2022-03-03|1754.59
#2022-03-04|1721.68
#2022-03-07|1669.60
#2022-03-08|1642.10
#2022-03-09|1659.44
#2022-03-10|1704.40
#2022-03-11|1693.97
#2022-03-14|1692.21
#2022-03-15|1673.78
#2022-03-16|1710.57
#2022-03-17|1748.13
#2022-03-18|1753.71
#2022-03-21|1749.28
#2022-03-22|1751.16
#2022-03-23|1755.66
#2022-03-24|1755.01
#2022-03-25|1748.11
#2022-03-28|1730.60
#2022-03-29|1733.33
#2022-03-30|1754.91
#2022-03-31|1748.28
#2022-04-01|1750.29
#2022-04-04|1757.25
#2022-04-05|1767.94
#2022-04-06|1771.51
#2022-04-07|1739.54
#2022-04-08|1753.10
#2022-04-11|1722.32
#2022-04-12|1698.82
#2022-04-13|1702.36
#2022-04-14|1701.88
#2022-04-15|1694.91
#2022-04-18|1678.77
#2022-04-19|1675.38
#2022-04-20|1689.18
#2022-04-21|1695.38
#2022-04-22|1687.95
#2022-04-25|1651.39
#2022-04-26|1657.76
#2022-04-27|1634.13
#2022-04-28|1657.58
#2022-04-29|1670.33
#2022-05-02|1670.73
#2022-05-03|1666.95
#2022-05-04|1657.26
#2022-05-05|1657.78
#2022-05-06|1622.31
#2022-05-09|1590.92
#2022-05-10|1589.78
#2022-05-11|1581.22
#2022-05-12|1532.41
#2022-05-13|1547.08
#2022-05-16|1545.04
#2022-05-17|1573.91
#2022-05-18|1589.78
#2022-05-19|1568.55
#2022-05-20|1586.31
#2022-05-23|1595.99
#2022-05-24|1583.53
#2022-05-25|1581.44
#2022-05-26|1579.99
#2022-05-27|1602.28
#2022-05-30|1635.03
#2022-05-31|1656.98
#2022-06-01|1639.06
#2022-06-02|1639.62
#2022-06-03|1633.16
#2022-06-06|1636.87
#2022-06-07|1618.06
#2022-06-08|1617.87
#2022-06-09|1626.83
#2022-06-10|1619.92
#2022-06-13|1594.78
#2022-06-14|1595.09
#2022-06-15|1588.68
#2022-06-16|1564.06
#2022-06-17|1537.39
#2022-06-20|1529.28
#2022-06-21|1549.20
#2022-06-22|1528.35
#2022-06-23|1538.65
#2022-06-24|1557.04
#2022-06-27|1565.69
#2022-06-28|1565.25
#2022-06-29|1551.02
#2022-06-30|1522.36
#2022-07-01|1518.70
#2022-07-04|1516.92
#2022-07-05|1495.43
#2022-07-06|1455.09
#2022-07-07|1448.42
#2022-07-08|1454.21
#2022-07-11|1440.62
#2022-07-12|1388.65
#2022-07-13|1409.32
#2022-07-14|1406.76
#2022-07-15|1399.39
#2022-07-18|1403.75
#2022-07-19|1409.44
#2022-07-20|1412.33
#2022-07-21|1432.43
#2022-07-22|1433.77
#2022-07-25|1443.00
#2022-07-26|1434.66
#2022-07-27|1438.88
#2022-07-28|1450.39
#2022-07-29|1464.63
#2022-08-01|1486.67
#2022-08-02|1471.26
#2022-08-03|1468.14
#2022-08-04|1466.57
#2022-08-05|1487.72
#2022-08-08|1480.71
#2022-08-09|1484.41
#2022-08-10|1488.79
#2022-08-11|1508.06
#2022-08-12|1517.93
#2022-08-15|1525.90
#2022-08-16|1530.06
#2022-08-17|1541.83
#2022-08-18|1531.61
#2022-08-19|1527.95
#2022-08-22|1518.16
#2022-08-23|1507.45
#2022-08-24|1505.13
#2022-08-25|1519.84
#2022-08-26|1518.96
#2022-08-29|1492.55
#2022-08-30|1504.42
#2022-08-31|1506.00
#2022-09-01|1493.67
#2022-09-02|1481.53
#2022-09-05|1476.60
#2022-09-06|1478.10
#2022-09-07|1464.27
#2022-09-08|1482.68
#2022-09-09|1485.87
#2022-09-12|1506.54
#2022-09-13|1512.55
#2022-09-14|1488.35
#2022-09-15|1491.42
#2022-09-16|1458.01
#2022-09-19|1449.34
#2022-09-20|1458.65
#2022-09-21|1448.24
#2022-09-22|1431.16
#2022-09-23|1423.44
#2022-09-26|1399.01
#2022-09-27|1400.78
#2022-09-28|1371.93
#2022-09-29|1373.74
#2022-09-30|1392.25
#2022-10-03|1384.09
#2022-10-04|1399.58
#2022-10-05|1416.67
#2022-10-06|1407.90
#2022-10-07|1393.88
#2022-10-10|1381.75
#2022-10-11|1360.78
#2022-10-12|1359.76
#2022-10-13|1338.35
#2022-10-14|1347.72
#2022-10-17|1357.48
#2022-10-18|1384.09
#2022-10-19|1372.12
#2022-10-20|1387.08
#2022-10-21|1379.74
#2022-10-24|1377.89
#2022-10-25|1372.95
#2022-10-26|1381.26
#2022-10-27|1384.85
#2022-10-28|1371.48
#2022-10-31|1376.45
#2022-11-01|1392.54
#2022-11-02|1397.23
#2022-11-03|1392.35
#2022-11-04|1403.80
#2022-11-07|1432.42
#2022-11-08|1437.10
#2022-11-09|1448.41
#2022-11-10|1442.97
#2022-11-11|1495.11
#2022-11-14|1517.72
#2022-11-15|1527.47
#2022-11-16|1507.24
#2022-11-17|1501.35
#2022-11-18|1499.58
#2022-11-21|1497.41
#2022-11-22|1510.49
#2022-11-23|1514.40
#2022-11-24|1542.39
#2022-11-25|1540.19
#2022-11-28|1531.18
#2022-11-29|1542.93
#2022-11-30|1568.99
#2022-12-01|1579.06
#2022-12-02|1567.48
#2022-12-05|1570.59
#2022-12-06|1550.13
#2022-12-07|1540.14
#2022-12-08|1526.56
#2022-12-09|1529.20
#2022-12-12|1516.45
#2022-12-13|1500.06
#2022-12-14|1523.79
#2022-12-15|1515.48
#2022-12-16|1499.61
#2022-12-19|1492.17
#2022-12-20|1464.96
#2022-12-21|1463.57
#2022-12-22|1470.19
#2022-12-23|1450.45
#2022-12-26|1466.79
#2022-12-27|1479.59
#2022-12-28|1480.81
#2022-12-29|1475.00
#2022-12-30|1477.65
#2023-01-02|1476.51
#2023-01-03|1483.75
#2023-01-04|1478.49
#2023-01-05|1491.63
#2023-01-06|1490.58
#2023-01-09|1529.69
#2023-01-10|1536.57
#2023-01-11|1527.11
#2023-01-12|1532.65
#2023-01-13|1545.88
#2023-01-16|1547.85
#2023-01-17|1548.60
#2023-01-18|1559.84
#2023-01-19|1555.23
#2023-01-20|1552.76
#2023-01-23|1555.75
#2023-01-24|1550.56
#2023-01-25|1544.02
#2023-01-26|1541.13
#2023-01-27|1543.70
#2023-01-30|1564.47
#2023-01-31|1544.19
#2023-02-01|1557.31
#2023-02-02|1547.59
#2023-02-03|1548.68
#2023-02-06|1528.56
#2023-02-07|1528.82
#2023-02-08|1534.66
#2023-02-09|1532.32
#2023-02-10|1524.37
#2023-02-13|1518.41
#2023-02-14|1528.90
#2023-02-15|1515.70
#2023-02-16|1521.86
#2023-02-17|1517.59
#2023-02-20|1518.95
#2023-02-21|1517.09
#2023-02-22|1504.80
#2023-02-23|1502.76
#2023-02-24|1481.95
#2023-02-27|1473.17
#2023-02-28|1471.98
#2023-03-01|1472.61
#2023-03-02|1476.17
#2023-03-03|1482.87
#2023-03-06|1495.66
#2023-03-07|1497.29
#2023-03-08|1487.68
#2023-03-09|1467.02
#2023-03-10|1453.97
#2023-03-13|1458.19
#2023-03-14|1439.26
#2023-03-15|1446.08
#2023-03-16|1440.61
#2023-03-17|1464.40
#2023-03-20|1448.77
#2023-03-21|1447.49
#2023-03-22|1460.30
#2023-03-23|1478.43
#2023-03-24|1469.80
#2023-03-27|1470.08
#2023-03-28|1471.69
#2023-03-29|1472.12
#2023-03-30|1467.84
#2023-03-31|1467.10
#2023-04-03|1468.99
#2023-04-04|1463.14
#2023-04-05|1464.58
#2023-04-06|1460.08
#2023-04-07|1467.74
#2023-04-10|1474.37
#2023-04-11|1478.27
#2023-04-12|1477.20
#2023-04-13|1477.29
#2023-04-14|1480.04
#2023-04-17|1478.35
#2023-04-18|1479.29
#2023-04-19|1463.39
#2023-04-20|1456.82
#2023-04-21|1469.55
#2023-04-24|1465.23
#2023-04-25|1450.06
#2023-04-26|1455.10
#2023-04-27|1456.81
#2023-04-28|1463.33
#2023-05-01|1463.33
#2023-05-02|1462.85
#2023-05-03|1462.89
#2023-05-04|1469.20
#2023-05-05|1465.04
#2023-05-08|1468.18
#2023-05-09|1472.04
#2023-05-10|1466.69
#2023-05-11|1463.78
#2023-05-12|1453.43
#2023-05-15|1450.69
#2023-05-16|1461.53
#2023-05-17|1458.60
#2023-05-18|1460.70
#2023-05-19|1462.81
#2023-05-22|1464.87
#2023-05-23|1462.35
#2023-05-24|1460.75
#2023-05-25|1440.88
#2023-05-26|1443.62
#2023-05-29|1444.34
#2023-05-30|1436.32
#2023-05-31|1421.34
#2023-06-01|1422.75
#2023-06-02|1438.12
#2023-06-05|1443.39
#2023-06-06|1443.36
#2023-06-07|1450.93
#2023-06-08|1446.94
#2023-06-09|1451.29
#2023-06-12|1453.18
#2023-06-13|1457.78
#2023-06-14|1462.36
#2023-06-15|1452.54
#2023-06-16|1456.35
#2023-06-19|1447.13
#2023-06-20|1442.14
#2023-06-21|1435.71
#2023-06-22|1427.41
#2023-06-23|1425.83
#2023-06-26|1419.23
#2023-06-27|1414.27
#2023-06-28|1402.78
#2023-06-29|1402.96
#2023-06-30|1403.86
#2023-07-03|1405.63
#2023-07-04|1398.13
#2023-07-05|1399.46
#2023-07-06|1381.81
#2023-07-07|1365.70
#2023-07-10|1369.17
#2023-07-11|1382.35
#2023-07-12|1386.94
#2023-07-13|1396.88
#2023-07-14|1419.38
#2023-07-17|1407.78
#2023-07-18|1406.12
#2023-07-19|1409.55
#2023-07-20|1407.16
#2023-07-21|1398.98
#2023-07-24|1393.55
#2023-07-25|1393.57
#2023-07-26|1409.52
#2023-07-27|1410.83
#2023-07-28|1405.24
#2023-07-31|1410.93
#2023-08-01|1417.85
#2023-08-02|1399.08
#2023-08-03|1389.58
#2023-08-04|1400.16
#2023-08-07|1399.91
#2023-08-08|1386.83
#2023-08-09|1398.55
#2023-08-10|1381.45
#2023-08-11|1375.10
#2023-08-14|1356.11
#2023-08-15|1341.46
#2023-08-16|1321.99
#2023-08-17|1310.03
#2023-08-18|1304.84
#2023-08-21|1302.38
#2023-08-22|1300.01
#2023-08-23|1295.53
#2023-08-24|1304.15
#2023-08-25|1301.76
#2023-08-28|1306.72
#2023-08-29|1325.01
#2023-08-30|1325.13
#2023-08-31|1312.32
#2023-09-01|1322.96
#2023-09-04|1328.99
#2023-09-05|1322.56
#2023-09-06|1313.71
#2023-09-07|1315.32
#2023-09-08|1315.40
#2023-09-11|1321.02
#2023-09-12|1317.50
#2023-09-13|1319.79
#2023-09-14|1333.02
#2023-09-15|1341.50
#2023-09-18|1323.36
#2023-09-19|1318.30
#2023-09-20|1311.19
#2023-09-21|1300.51
#2023-09-22|1309.45
#2023-09-25|1307.59
#2023-09-26|1290.82
#2023-09-27|1282.48
#2023-09-28|1266.09
#2023-09-29|1275.74
#2023-10-02|1272.08
#2023-10-03|1254.45
#2023-10-04|1242.36
#2023-10-05|1257.62
#2023-10-06|1265.89
#2023-10-09|1261.79
#2023-10-10|1271.77
#2023-10-11|1292.16
#2023-10-12|1304.78
#2023-10-13|1294.17
#2023-10-16|1294.58
#2023-10-17|1291.14
#2023-10-18|1302.51
#2023-10-19|1278.18
#2023-10-20|1261.76
#2023-10-23|1247.11
#2023-10-24|1252.72
#2023-10-25|1251.35
#2023-10-26|1230.02
#2023-10-27|1238.23
#2023-10-30|1234.10
#2023-10-31|1243.55
#2023-11-01|1234.81
#2023-11-02|1251.89
#2023-11-03|1271.54
#2023-11-06|1291.66
#2023-11-07|1283.20
#2023-11-08|1281.90
#2023-11-09|1281.11
#2023-11-10|1266.45
#2023-11-13|1262.82
#2023-11-14|1271.34
#2023-11-15|1310.00
#2023-11-16|1317.00
#2023-11-17|1317.77
#2023-11-20|1311.71
#2023-11-21|1337.45
#2023-11-22|1320.94
#2023-11-23|1320.94
#2023-11-24|1314.27
#2023-11-27|1308.74
#2023-11-28|1324.57
#2023-11-29|1330.42
#2023-11-30|1331.92
#2023-12-01|1329.46
#2023-12-04|1329.77
#2023-12-05|1327.32
#2023-12-06|1325.86
#2023-12-07|1319.30
#2023-12-08|1316.90
#2023-12-11|1313.64
#2023-12-12|1319.12
#2023-12-13|1306.28
#2023-12-14|1331.47
#2023-12-15|1340.55
#2023-12-18|1336.12
#2023-12-19|1325.45
#2023-12-20|1324.65
#2023-12-21|1320.24
#2023-12-22|1319.32
#2023-12-25|1319.50
#2023-12-26|1329.90
#2023-12-27|1339.17
#2023-12-28|1357.32
#2023-12-29|1351.22
#2024-01-01|1350.43
#2024-01-02|1349.12
#2024-01-03|1336.52
#2024-01-04|1336.79
#2024-01-05|1327.10
#2024-01-08|1324.48
#2024-01-09|1319.47
#2024-01-10|1309.58
#2024-01-11|1306.88
#2024-01-12|1307.73
#2024-01-15|1303.68
#2024-01-16|1277.81
#2024-01-17|1244.14
#2024-01-18|1234.65
#2024-01-19|1236.05
#2024-01-22|1229.36
#2024-01-23|1215.52
#2024-01-24|1236.03
#2024-01-25|1232.57
#2024-01-26|1240.37
#2024-01-29|1246.43
#2024-01-30|1234.25
#2024-01-31|1220.86
#2024-02-01|1230.08
#2024-02-02|1239.35
#2024-02-05|1213.07
#2024-02-06|1223.69
#2024-02-07|1234.58
#2024-02-08|1226.27
#2024-02-09|1227.84
#2024-02-12|1228.82
#2024-02-13|1236.29
#2024-02-14|1234.20
#2024-02-15|1235.64
#2024-02-16|1248.94
#2024-02-19|1255.15
#2024-02-20|1258.16
#2024-02-21|1258.31
#2024-02-22|1254.67
#2024-02-23|1245.96
#2024-02-26|1249.38
#2024-02-27|1239.73
#2024-02-28|1231.54
#2024-02-29|1249.26
#2024-03-01|1240.65
#2024-03-04|1235.36
#2024-03-05|1218.67
#2024-03-06|1231.47
#2024-03-07|1236.81
#2024-03-08|1234.42
#2024-03-11|1245.08
#2024-03-12|1245.85
#2024-03-13|1226.46
#2024-03-14|1244.42
#2024-03-15|1236.61
#2024-03-18|1236.79
#2024-03-19|1225.34
#2024-03-20|1205.93
#2024-03-21|1228.28
#2024-03-22|1226.11
#2024-03-25|1231.39
#2024-03-26|1245.01
#2024-03-27|1232.94
#2024-03-28|1227.17
#2024-03-29|1233.62
#2024-04-01|1256.55
#2024-04-02|1255.34
#2024-04-03|1249.57
#2024-04-04|1250.54
#2024-04-05|1254.70
#2024-04-08|1260.97
#2024-04-09|1267.94
#2024-04-10|1271.25
#2024-04-11|1257.30
#2024-04-12|1252.40
#2024-04-15|1236.05
#2024-04-16|1214.18
#2024-04-17|1206.77
#2024-04-18|1207.26
#2024-04-19|1188.84
#2024-04-22|1214.40
#2024-04-23|1213.36
#2024-04-24|1219.33
#2024-04-25|1205.64
#2024-04-26|1211.57
#2024-04-29|1238.77
#2024-04-30|1237.04
#2024-05-01|1237.04
#2024-05-02|1233.36
#2024-05-03|1228.37
#2024-05-06|1232.62
#2024-05-07|1224.23
#2024-05-08|1212.57
#2024-05-09|1206.18
#2024-05-10|1227.61
#2024-05-13|1237.32
#2024-05-14|1237.24
#2024-05-15|1244.68
#2024-05-16|1271.65
#2024-05-17|1268.87
#2024-05-20|1268.37
#2024-05-21|1256.20
#2024-05-22|1246.46
#2024-05-23|1231.10
#2024-05-24|1226.26
#2024-05-27|1237.58
#2024-05-28|1241.42
#2024-05-29|1215.00
#2024-05-30|1205.42
#2024-05-31|1196.84
#2024-06-03|1197.50
#2024-06-04|1190.71
#2024-06-05|1196.56
#2024-06-06|1186.29
#2024-06-07|1193.51
#2024-06-10|1199.59
#2024-06-11|1194.52
#2024-06-12|1179.29
#2024-06-13|1179.95
#2024-06-14|1181.10
#2024-06-17|1175.86
#2024-06-18|1175.92
#2024-06-19|1171.92
#2024-06-20|1185.24
#2024-06-21|1194.09
#2024-06-24|1182.81
#2024-06-25|1185.59
#2024-06-26|1178.44
#2024-06-27|1167.55
#2024-06-28|1176.76
#2024-07-01|1175.47
#2024-07-02|1158.36
#2024-07-03|1166.99
#2024-07-04|1178.41
#2024-07-05|1174.23
#2024-07-08|1168.85
#2024-07-09|1162.63
#2024-07-10|1162.60
#2024-07-11|1169.98
#2024-07-12|1180.43
#2024-07-15|1174.69
#2024-07-16|1167.27
#2024-07-17|1183.33
#2024-07-18|1195.59
#2024-07-19|1174.66
#2024-07-22|1170.71
#2024-07-23|1171.19
#2024-07-24|1164.58
#2024-07-25|1161.85
#2024-07-26|1166.54
#2024-07-29|1169.02
#2024-07-30|1170.36
#2024-07-31|1182.96
#2024-08-01|1178.31
#2024-08-02|1158.78
#2024-08-05|1111.23
#2024-08-06|1122.58
#2024-08-07|1140.47
#2024-08-08|1132.05
#2024-08-09|1136.19
#2024-08-12|1128.31
#2024-08-13|1115.03
#2024-08-14|1129.81
#2024-08-15|1121.00
#2024-08-16|1132.68
#2024-08-19|1143.27
#2024-08-20|1137.82
#2024-08-21|1139.06
#2024-08-22|1154.72
#2024-08-23|1145.18
#2024-08-26|1162.68
#2024-08-27|1156.93
#2024-08-28|1160.47
#2024-08-29|1154.01
#2024-08-30|1158.77
#2024-09-02|1151.60
#2024-09-03|1146.30
#2024-09-04|1120.94
#2024-09-05|1122.22
#2024-09-06|1132.77
#2024-09-09|1119.53
#2024-09-10|1110.53
#2024-09-11|1124.46
#2024-09-12|1133.04
#2024-09-13|1153.54
#2024-09-16|1170.81
#2024-09-17|1168.58
#2024-09-18|1158.67
#2024-09-19|1178.35
#2024-09-20|1173.42
#2024-09-23|1171.02
#2024-09-24|1187.89
#2024-09-25|1195.04
#2024-09-26|1195.91
#2024-09-27|1235.90
#2024-09-30|1227.08
#2024-10-01|1223.82
#2024-10-02|1219.26
#2024-10-03|1204.76
#2024-10-04|1189.93
#2024-10-07|1171.40
#2024-10-08|1163.63
#2024-10-09|1151.25
#2024-10-10|1147.99
#2024-10-11|1138.24
#2024-10-14|1134.56
#2024-10-15|1131.96
#2024-10-16|1129.58
#2024-10-17|1133.67
#2024-10-18|1139.27
#2024-10-21|1119.18
#2024-10-22|1107.38
#2024-10-23|1098.74
#2024-10-24|1102.92
#2024-10-25|1105.62
#2024-10-28|1120.67
#2024-10-29|1107.54
#2024-10-30|1113.64
#2024-10-31|1117.31
#2024-11-01|1120.11
#2024-11-04|1117.29
#2024-11-05|1119.28
#2024-11-06|1116.86
#2024-11-07|1127.40
#2024-11-08|1118.61
#2024-11-11|1092.70
#2024-11-12|1070.57
#2024-11-13|1053.28
#2024-11-14|1045.41
#2024-11-15|1050.86
#2024-11-18|1067.71
#2024-11-19|1069.06
#2024-11-20|1058.83
#2024-11-21|1045.36
#2024-11-22|1047.27
#2024-11-25|1063.71
#2024-11-26|1063.33
#2024-11-27|1053.73
#2024-11-28|1054.05
#2024-11-29|1047.91
#2024-12-02|1055.36
#2024-12-03|1069.47
#2024-12-04|1072.42
#2024-12-05|1063.23
#2024-12-06|1062.84
#2024-12-09|1053.66
#2024-12-10|1057.13
#2024-12-11|1045.64
#2024-12-12|1030.39
#2024-12-13|1021.30
#2024-12-16|1014.88
#2024-12-17| 994.27
#2024-12-18| 996.19
#2024-12-19| 972.51
#2024-12-20| 950.80
#2024-12-23| 955.00
#2024-12-24| 961.34
#2024-12-25| 957.96
#2024-12-26| 948.15
#2024-12-27| 949.06
#2024-12-30| 938.63
#2024-12-31| 935.36
#2025-01-01| 930.86
#2025-01-02| 941.07
#2025-01-03| 939.91
#2025-01-06| 947.15
#2025-01-07| 948.54
#2025-01-08| 933.25
#2025-01-09| 924.12
#2025-01-10| 916.10
#2025-01-13| 901.42
#2025-01-14| 918.16
#2025-01-15| 928.05
#2025-01-16| 928.75
#2025-01-17| 942.26
#2025-01-20| 933.33
#2025-01-21| 922.64
#2025-01-22| 928.55
#2025-01-23| 944.50
#2025-01-24| 947.40
#2025-01-27| 946.01
#2025-01-28| 943.39
#2025-01-29| 948.54
#2025-01-30| 952.01
#2025-01-31| 955.14
#2025-02-03| 953.30
#2025-02-04| 942.90
#2025-02-05| 942.05
#2025-02-06| 941.45
#2025-02-07| 928.44
#2025-02-10| 924.85
#2025-02-11| 922.03
#2025-02-12| 929.98
#2025-02-13| 945.16
#2025-02-14| 947.81
#2025-02-17| 957.89
#2025-02-18| 946.41
#2025-02-19| 956.72
#2025-02-20| 959.98
#2025-02-21| 959.59
#2025-02-24| 960.76
#2025-02-25| 950.99
#2025-02-26| 944.24
#2025-02-27| 930.90
#2025-02-28| 920.85
#2025-03-03| 910.92
#2025-03-04| 905.17
#2025-03-05| 942.18
#2025-03-06| 936.46
#2025-03-07| 941.19
#2025-03-10| 933.92
#2025-03-11| 935.45
#2025-03-12| 934.89
#2025-03-13| 916.47
#2025-03-14| 934.86
#2025-03-17| 949.12
#2025-03-18| 943.58
#2025-03-19| 944.77
#2025-03-20| 952.56
#2025-03-21| 950.67
#2025-03-24| 950.58
#2025-03-25| 940.24
#2025-03-26| 938.92
#2025-03-27| 944.38
#2025-03-28| 934.29
#2025-03-31| 926.12
#2025-04-01| 931.44
#2025-04-02| 943.33
#2025-04-03| 939.83
#2025-04-04| 926.16
#2025-04-07| 882.30
#2025-04-08| 884.81
#2025-04-09| 865.52
#2025-04-10| 888.73
#2025-04-11| 923.14
#2025-04-14| 931.12
#2025-04-15| 952.09
#2025-04-16| 952.87
#2025-04-17| 958.13
#2025-04-18| 957.14
#2025-04-21| 961.14
#2025-04-22| 961.83
#2025-04-23| 967.00
#2025-04-24| 965.33
#2025-04-25| 952.08
#2025-04-28| 963.59
#2025-04-29| 965.45
#2025-04-30| 968.94
#2025-05-01| 968.94
#2025-05-02| 978.51
#2025-05-05| 996.64
#2025-05-06| 988.98
#2025-05-07| 997.66
#2025-05-08| 968.47
#2025-05-09| 981.96
#2025-05-12| 997.29
#2025-05-13| 987.09
#2025-05-14| 989.33
#2025-05-15| 989.77
#2025-05-16| 995.64
#2025-05-19| 996.80
#2025-05-20| 984.48
#2025-05-21| 991.04
#2025-05-22| 984.17
#2025-05-23| 994.63
#2025-05-26| 997.02
#2025-05-27| 996.28
#2025-05-28| 992.93
#2025-05-29| 987.26
#2025-05-30| 982.02
#2025-06-02| 977.45
#2025-06-03| 982.88
#2025-06-04| 993.06
#2025-06-05|1007.07
#2025-06-06|1006.41
#2025-06-09|1010.24
#2025-06-10|1012.10
#2025-06-11|1015.19
#2025-06-12|1010.41
#2025-06-13|1004.50
#2025-06-16|1012.86
#2025-06-17|1002.86
#2025-06-18| 992.73
#2025-06-19| 974.48
#2025-06-20| 974.70
#2025-06-23| 971.32
#2025-06-24| 989.77
#2025-06-25| 996.11
#2025-06-26|1006.55
#2025-06-27|1018.83
#2025-06-30|1021.91
#2025-07-01|1023.21
#2025-07-02|1020.98
#2025-07-03|1038.31
#2025-07-04|1027.64
#2025-07-07|1015.63
#2025-07-08|1006.29
#2025-07-09|1003.47
#2025-07-10| 995.01
#2025-07-11| 995.55
#2025-07-14|1001.05
#2025-07-15|1009.13
#2025-07-16|1008.37
#2025-07-17|1023.33
#2025-07-18|1025.04
#2025-07-21|1032.27
#2025-07-22|1022.33
#2025-07-23|1035.21
#2025-07-24|1037.45
#2025-07-25|1035.45
#2025-07-28|1044.15
#2025-07-29|1046.31
#2025-07-30|1063.70
#2025-07-31|1055.25
#2025-08-01|1034.08
#2025-08-04|1030.70
#2025-08-05|1028.68
#2025-08-06|1029.45
#2025-08-07|1003.57
#2025-08-08|1003.52
#2025-08-11|1003.12
#2025-08-12|1005.10
#2025-08-13|1003.27
#2025-08-14|1001.76
#2025-08-15|1002.30
#2025-08-18|1014.58
#2025-08-19|1002.49
#2025-08-20| 998.08
#2025-08-21|1010.85
#2025-08-22|1002.21
#2025-08-25|1018.47
#2025-08-26|1010.24
#2025-08-27|1012.89
#2025-08-28| 998.45
#2025-08-29|1007.47
#2025-09-01|1007.23
#2025-09-02| 996.66
#2025-09-03|1001.17
#2025-09-04| 995.80
#2025-09-05| 988.81
#2025-09-08| 982.50
#2025-09-09| 988.78
#2025-09-10| 995.61
#2025-09-11| 986.80
#2025-09-12| 988.35
#2025-09-15| 989.02
#2025-09-16| 990.92
#2025-09-17|1002.10
#2025-09-18|1003.57
#2025-09-19|1009.98
#2025-09-22|1013.40
#2025-09-23|1003.18
#2025-09-24|1012.09
#2025-09-25|1008.18
#2025-09-26| 992.83
#2025-09-29| 994.60
#2025-09-30| 996.00
#2025-10-01|1002.39
#2025-10-02|1000.38
#2025-10-03|1001.11
#2025-10-06|1007.14
#2025-10-07|1019.80
#2025-10-08|1021.98
#2025-10-09|1029.89
#2025-10-10|1036.43
#2025-10-13|1029.77
#2025-10-14|1006.44
#2025-10-15|1016.30
#2025-10-16|1030.41
#2025-10-17|1021.47
#2025-10-20|1025.67
#2025-10-21|1024.92
#2025-10-22|1028.10
#2025-10-23|1026.15
#2025-10-24|1023.04
#2025-10-27|1010.02
#2025-10-28|1011.40
#2025-10-29|1020.26
#2025-10-30|1009.70
#2025-10-31| 998.27
#2025-11-03|1008.33
#2025-11-04| 999.04
#2025-11-05| 995.46
#2025-11-06| 997.20
#2025-11-07|1001.96
#2025-11-10|1007.20
#2025-11-11|1016.75
#2025-11-12|1041.20
#2025-11-13|1057.56
#2025-11-14|1054.78
#2025-11-17|1060.07
#2025-11-18|1049.17
#2025-11-19|1029.48
#2025-11-20|1041.73
#2025-11-21|1014.36
#2025-11-24|1020.32
#2025-11-25|1010.73
#2025-11-26|1013.80
#2025-11-27|1035.59
#2025-11-28|1044.30
#2025-12-01|1045.16
#2025-12-02|1054.61
#2025-12-03|1063.86
#2025-12-04|1051.99
#2025-12-05|1052.28
#2025-12-08|1037.88
#2025-12-09|1039.46
#2025-12-10|1042.60
#2025-12-11|1033.67
#2025-12-12|1047.01
#2025-12-15|1047.33
#2025-12-16|1030.29
#2025-12-17|1022.55
#2025-12-18|1019.82
#2025-12-19|1046.01
#2025-12-22|1051.33
#2025-12-23|1045.46
#2025-12-24|1035.63
#2025-12-25|1034.92
#2025-12-26|1032.43
#2025-12-29|1037.57
#2025-12-30|1036.24
#2025-12-31|1046.15
#2026-01-01|1044.29
#2026-01-02|1029.89
#2026-01-05|1026.16
#2026-01-06|1033.90
#2026-01-07|1061.06
#2026-01-08|1059.83
#2026-01-09|1035.47
#2026-01-12|1043.04
#2026-01-13|1031.36
#2026-01-14|1038.61
#2026-01-15|1066.13
#2026-01-16|1074.40
#2026-01-19|1091.30
#2026-01-20|1062.22
#2026-01-21|1037.20
#2026-01-22|1058.78
#2026-01-23|1047.48
#2026-01-26|1071.71
#2026-01-27|1073.58
#2026-01-28|1085.60
#2026-01-29|1066.04
#2026-01-30|1054.54
#2026-02-02|1013.65
#2026-02-03|1051.49
#2026-02-04|1080.95
#2026-02-05|1067.02
#2026-02-06|1057.61
#2026-02-09|1091.89
#2026-02-10|1070.31
#2026-02-11|1102.44
#2026-02-12|1098.36
#2026-02-13|1085.75
#2026-02-16|1086.32
#2026-02-17|1089.63
#2026-02-18|1089.07
#2026-02-19|1086.03
#2026-02-20|1079.67
#2026-02-23|1094.36
#2026-02-24|1110.65
#2026-02-25|1139.33
#2026-02-26|1136.76
#2026-02-27|1129.80
#2026-03-02|1089.77
#2026-03-03|1068.53
#2026-03-04|1018.82
#2026-03-05|1039.44
#2026-03-06|1043.92
#2026-03-09| 992.92
#2026-03-10|1022.63
#2026-03-11|1026.85
#2026-03-12|1008.98
#2026-03-13|1005.16
#2026-03-16|1023.58
#2026-03-17|1025.64
#2026-03-18|1041.16
#2026-03-19|1020.67
#2026-03-20| 996.47
#2026-03-23| 960.05
#2026-03-24| 965.39
#2026-03-25| 990.85
#2026-03-26| 990.96
#2026-03-27| 965.19
#2026-03-30| 988.57
#2026-03-31| 959.16
#2026-04-01| 993.18
#2026-04-02| 981.83
#2026-04-03| 982.32
#2026-04-06| 988.74
#2026-04-07|1010.19