Table Data - NASDAQ Emerging Markets: Asia Chemicals Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5520N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 143.82 |
| 2001-04-02 | 141.13 |
| 2001-04-03 | 136.64 |
| 2001-04-04 | 133.74 |
| 2001-04-05 | 134.00 |
| 2001-04-06 | 136.60 |
| 2001-04-09 | 132.21 |
| 2001-04-10 | 131.07 |
| 2001-04-11 | 131.50 |
| 2001-04-12 | 130.39 |
| 2001-04-13 | . |
| 2001-04-16 | 130.77 |
| 2001-04-17 | 132.15 |
| 2001-04-18 | 134.44 |
| 2001-04-19 | 138.21 |
| 2001-04-20 | 136.14 |
| 2001-04-23 | 135.19 |
| 2001-04-24 | 135.51 |
| 2001-04-25 | 136.50 |
| 2001-04-26 | 137.07 |
| 2001-04-27 | 134.21 |
| 2001-04-30 | 134.50 |
| 2001-05-01 | 134.56 |
| 2001-05-02 | 133.14 |
| 2001-05-03 | 133.16 |
| 2001-05-04 | 130.53 |
| 2001-05-07 | 130.70 |
| 2001-05-08 | 129.61 |
| 2001-05-09 | 130.73 |
| 2001-05-10 | 129.41 |
| 2001-05-11 | 131.57 |
| 2001-05-14 | 130.57 |
| 2001-05-15 | 132.40 |
| 2001-05-16 | 130.62 |
| 2001-05-17 | 133.39 |
| 2001-05-18 | 133.16 |
| 2001-05-21 | 133.65 |
| 2001-05-22 | 135.23 |
| 2001-05-23 | 140.54 |
| 2001-05-24 | 141.63 |
| 2001-05-25 | 141.09 |
| 2001-05-28 | . |
| 2001-05-29 | 141.60 |
| 2001-05-30 | 141.40 |
| 2001-05-31 | 142.15 |
| 2001-06-01 | 139.57 |
| 2001-06-04 | 138.01 |
| 2001-06-05 | 138.55 |
| 2001-06-06 | 138.65 |
| 2001-06-07 | 138.51 |
| 2001-06-08 | 139.68 |
| 2001-06-11 | 140.05 |
| 2001-06-12 | 139.63 |
| 2001-06-13 | 138.08 |
| 2001-06-14 | 135.37 |
| 2001-06-15 | 135.09 |
| 2001-06-18 | 133.00 |
| 2001-06-19 | 133.41 |
| 2001-06-20 | 132.46 |
| 2001-06-21 | 133.71 |
| 2001-06-22 | 134.39 |
| 2001-06-25 | 134.42 |
| 2001-06-26 | 132.78 |
| 2001-06-27 | 133.66 |
| 2001-06-28 | 131.35 |
| 2001-06-29 | 133.41 |
| 2001-07-02 | 132.91 |
| 2001-07-03 | 133.39 |
| 2001-07-04 | . |
| 2001-07-05 | 130.99 |
| 2001-07-06 | 127.18 |
| 2001-07-09 | 126.15 |
| 2001-07-10 | 126.32 |
| 2001-07-11 | 123.20 |
| 2001-07-12 | 123.52 |
| 2001-07-13 | 119.84 |
| 2001-07-16 | 115.12 |
| 2001-07-17 | 113.31 |
| 2001-07-18 | 108.94 |
| 2001-07-19 | 107.97 |
| 2001-07-20 | 108.31 |
| 2001-07-23 | 107.51 |
| 2001-07-24 | 104.38 |
| 2001-07-25 | 103.54 |
| 2001-07-26 | 105.30 |
| 2001-07-27 | 106.32 |
| 2001-07-30 | 106.39 |
| 2001-07-31 | 106.16 |
| 2001-08-01 | 105.34 |
| 2001-08-02 | 107.37 |
| 2001-08-03 | 108.31 |
| 2001-08-06 | 107.45 |
| 2001-08-07 | 106.68 |
| 2001-08-08 | 110.45 |
| 2001-08-09 | 112.00 |
| 2001-08-10 | 112.97 |
| 2001-08-13 | 114.94 |
| 2001-08-14 | 115.72 |
| 2001-08-15 | 116.23 |
| 2001-08-16 | 120.20 |
| 2001-08-17 | 116.49 |
| 2001-08-20 | 115.93 |
| 2001-08-21 | 115.90 |
| 2001-08-22 | 117.15 |
| 2001-08-23 | 116.07 |
| 2001-08-24 | 113.62 |
| 2001-08-27 | 114.17 |
| 2001-08-28 | 113.73 |
| 2001-08-29 | 117.95 |
| 2001-08-30 | 120.41 |
| 2001-08-31 | 117.42 |
| 2001-09-03 | . |
| 2001-09-04 | 115.66 |
| 2001-09-05 | 113.58 |
| 2001-09-06 | 112.56 |
| 2001-09-07 | 112.40 |
| 2001-09-10 | 111.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 96.09 |
| 2001-09-18 | 95.84 |
| 2001-09-19 | 97.02 |
| 2001-09-20 | 95.54 |
| 2001-09-21 | 91.76 |
| 2001-09-24 | 92.10 |
| 2001-09-25 | 88.04 |
| 2001-09-26 | 91.61 |
| 2001-09-27 | 91.70 |
| 2001-09-28 | 95.95 |
| 2001-10-01 | 95.30 |
| 2001-10-02 | 93.15 |
| 2001-10-03 | 92.41 |
| 2001-10-04 | 92.94 |
| 2001-10-05 | 94.83 |
| 2001-10-08 | 93.93 |
| 2001-10-09 | 95.53 |
| 2001-10-10 | 96.09 |
| 2001-10-11 | 99.10 |
| 2001-10-12 | 97.43 |
| 2001-10-15 | 96.06 |
| 2001-10-16 | 96.71 |
| 2001-10-17 | 98.28 |
| 2001-10-18 | 96.33 |
| 2001-10-19 | 97.26 |
| 2001-10-22 | 98.61 |
| 2001-10-23 | 99.04 |
| 2001-10-24 | 98.79 |
| 2001-10-25 | 98.43 |
| 2001-10-26 | 98.93 |
| 2001-10-29 | 97.61 |
| 2001-10-30 | 94.92 |
| 2001-10-31 | 94.66 |
| 2001-11-01 | 94.80 |
| 2001-11-02 | 94.75 |
| 2001-11-05 | 95.07 |
| 2001-11-06 | 96.34 |
| 2001-11-07 | 95.67 |
| 2001-11-08 | 96.27 |
| 2001-11-09 | 97.40 |
| 2001-11-12 | 101.00 |
| 2001-11-13 | 100.23 |
| 2001-11-14 | 101.18 |
| 2001-11-15 | 102.93 |
| 2001-11-16 | 103.61 |
| 2001-11-19 | 108.41 |
| 2001-11-20 | 107.82 |
| 2001-11-21 | 109.82 |
| 2001-11-22 | . |
| 2001-11-23 | 109.24 |
| 2001-11-26 | 110.56 |
| 2001-11-27 | 107.40 |
| 2001-11-28 | 103.07 |
| 2001-11-29 | 103.07 |
| 2001-11-30 | 102.64 |
| 2001-12-03 | 104.72 |
| 2001-12-04 | 107.04 |
| 2001-12-05 | 110.12 |
| 2001-12-06 | 114.01 |
| 2001-12-07 | 115.87 |
| 2001-12-10 | 119.62 |
| 2001-12-11 | 115.77 |
| 2001-12-12 | 120.21 |
| 2001-12-13 | 119.72 |
| 2001-12-14 | 119.09 |
| 2001-12-17 | 118.00 |
| 2001-12-18 | 113.21 |
| 2001-12-19 | 109.30 |
| 2001-12-20 | 112.77 |
| 2001-12-21 | 110.43 |
| 2001-12-24 | 110.38 |
| 2001-12-25 | . |
| 2001-12-26 | 113.22 |
| 2001-12-27 | 111.92 |
| 2001-12-28 | 112.21 |
| 2001-12-31 | 114.13 |
| 2002-01-01 | . |
| 2002-01-02 | 118.00 |
| 2002-01-03 | 117.07 |
| 2002-01-04 | 119.89 |
| 2002-01-07 | 123.42 |
| 2002-01-08 | 123.07 |
| 2002-01-09 | 125.21 |
| 2002-01-10 | 124.54 |
| 2002-01-11 | 123.38 |
| 2002-01-14 | 120.76 |
| 2002-01-15 | 119.40 |
| 2002-01-16 | 118.45 |
| 2002-01-17 | 117.11 |
| 2002-01-18 | 116.84 |
| 2002-01-21 | . |
| 2002-01-22 | 120.47 |
| 2002-01-23 | 121.93 |
| 2002-01-24 | 122.91 |
| 2002-01-25 | 127.79 |
| 2002-01-28 | 133.85 |
| 2002-01-29 | 131.33 |
| 2002-01-30 | 135.52 |
| 2002-01-31 | 139.35 |
| 2002-02-01 | 137.47 |
| 2002-02-04 | 140.46 |
| 2002-02-05 | 138.05 |
| 2002-02-06 | 138.30 |
| 2002-02-07 | 138.71 |
| 2002-02-08 | 139.09 |
| 2002-02-11 | 138.84 |
| 2002-02-12 | 139.03 |
| 2002-02-13 | 139.11 |
| 2002-02-14 | 140.33 |
| 2002-02-15 | 141.53 |
| 2002-02-18 | . |
| 2002-02-19 | 138.92 |
| 2002-02-20 | 137.01 |
| 2002-02-21 | 136.76 |
| 2002-02-22 | 136.30 |
| 2002-02-25 | 136.98 |
| 2002-02-26 | 139.65 |
| 2002-02-27 | 143.57 |
| 2002-02-28 | 142.21 |
| 2002-03-01 | 147.70 |
| 2002-03-04 | 148.29 |
| 2002-03-05 | 148.17 |
| 2002-03-06 | 152.65 |
| 2002-03-07 | 152.47 |
| 2002-03-08 | 151.29 |
| 2002-03-11 | 152.01 |
| 2002-03-12 | 151.58 |
| 2002-03-13 | 152.65 |
| 2002-03-14 | 151.28 |
| 2002-03-15 | 149.65 |
| 2002-03-18 | 149.75 |
| 2002-03-19 | 147.31 |
| 2002-03-20 | 149.06 |
| 2002-03-21 | 150.92 |
| 2002-03-22 | 152.73 |
| 2002-03-25 | 152.34 |
| 2002-03-26 | 153.45 |
| 2002-03-27 | 153.40 |
| 2002-03-28 | 153.26 |
| 2002-03-29 | . |
| 2002-04-01 | 150.98 |
| 2002-04-02 | 153.18 |
| 2002-04-03 | 158.45 |
| 2002-04-04 | 156.48 |
| 2002-04-05 | 156.66 |
| 2002-04-08 | 154.37 |
| 2002-04-09 | 151.58 |
| 2002-04-10 | 147.81 |
| 2002-04-11 | 147.86 |
| 2002-04-12 | 150.14 |
| 2002-04-15 | 150.89 |
| 2002-04-16 | 151.21 |
| 2002-04-17 | 154.43 |
| 2002-04-18 | 154.67 |
| 2002-04-19 | 153.74 |
| 2002-04-22 | 151.09 |
| 2002-04-23 | 151.48 |
| 2002-04-24 | 149.29 |
| 2002-04-25 | 146.84 |
| 2002-04-26 | 148.07 |
| 2002-04-29 | 144.88 |
| 2002-04-30 | 142.10 |
| 2002-05-01 | 142.10 |
| 2002-05-02 | 139.28 |
| 2002-05-03 | 139.57 |
| 2002-05-06 | 135.30 |
| 2002-05-07 | 135.92 |
| 2002-05-08 | 138.25 |
| 2002-05-09 | 139.50 |
| 2002-05-10 | 138.16 |
| 2002-05-13 | 137.58 |
| 2002-05-14 | 137.61 |
| 2002-05-15 | 142.33 |
| 2002-05-16 | 142.43 |
| 2002-05-17 | 142.72 |
| 2002-05-20 | 139.33 |
| 2002-05-21 | 137.07 |
| 2002-05-22 | 140.55 |
| 2002-05-23 | 141.70 |
| 2002-05-24 | 144.37 |
| 2002-05-27 | . |
| 2002-05-28 | 142.05 |
| 2002-05-29 | 141.37 |
| 2002-05-30 | 144.60 |
| 2002-05-31 | 142.54 |
| 2002-06-03 | 142.05 |
| 2002-06-04 | 142.08 |
| 2002-06-05 | 144.14 |
| 2002-06-06 | 145.37 |
| 2002-06-07 | 143.87 |
| 2002-06-10 | 147.19 |
| 2002-06-11 | 146.76 |
| 2002-06-12 | 147.72 |
| 2002-06-13 | 148.60 |
| 2002-06-14 | 147.76 |
| 2002-06-17 | 148.28 |
| 2002-06-18 | 147.15 |
| 2002-06-19 | 144.02 |
| 2002-06-20 | 146.01 |
| 2002-06-21 | 146.62 |
| 2002-06-24 | 148.02 |
| 2002-06-25 | 145.33 |
| 2002-06-26 | 141.46 |
| 2002-06-27 | 138.96 |
| 2002-06-28 | 141.58 |
| 2002-07-01 | 138.14 |
| 2002-07-02 | 139.82 |
| 2002-07-03 | 143.72 |
| 2002-07-04 | . |
| 2002-07-05 | 149.28 |
| 2002-07-08 | 151.16 |
| 2002-07-09 | 152.42 |
| 2002-07-10 | 152.56 |
| 2002-07-11 | 153.23 |
| 2002-07-12 | 159.82 |
| 2002-07-15 | 159.14 |
| 2002-07-16 | 156.18 |
| 2002-07-17 | 155.67 |
| 2002-07-18 | 158.02 |
| 2002-07-19 | 154.84 |
| 2002-07-22 | 152.47 |
| 2002-07-23 | 156.07 |
| 2002-07-24 | 154.80 |
| 2002-07-25 | 156.14 |
| 2002-07-26 | 150.17 |
| 2002-07-29 | 149.25 |
| 2002-07-30 | 151.65 |
| 2002-07-31 | 150.45 |
| 2002-08-01 | 151.02 |
| 2002-08-02 | 150.10 |
| 2002-08-05 | 141.68 |
| 2002-08-06 | 137.08 |
| 2002-08-07 | 140.39 |
| 2002-08-08 | 138.79 |
| 2002-08-09 | 141.91 |
| 2002-08-12 | 141.67 |
| 2002-08-13 | 141.99 |
| 2002-08-14 | 142.76 |
| 2002-08-15 | 142.68 |
| 2002-08-16 | 141.44 |
| 2002-08-19 | 140.57 |
| 2002-08-20 | 142.42 |
| 2002-08-21 | 143.24 |
| 2002-08-22 | 145.17 |
| 2002-08-23 | 146.25 |
| 2002-08-26 | 146.81 |
| 2002-08-27 | 144.57 |
| 2002-08-28 | 143.70 |
| 2002-08-29 | 143.89 |
| 2002-08-30 | 144.01 |
| 2002-09-02 | . |
| 2002-09-03 | 141.95 |
| 2002-09-04 | 141.68 |
| 2002-09-05 | 139.97 |
| 2002-09-06 | 139.33 |
| 2002-09-09 | 141.07 |
| 2002-09-10 | 142.85 |
| 2002-09-11 | 141.75 |
| 2002-09-12 | 140.39 |
| 2002-09-13 | 138.73 |
| 2002-09-16 | 133.84 |
| 2002-09-17 | 138.44 |
| 2002-09-18 | 134.54 |
| 2002-09-19 | 134.37 |
| 2002-09-20 | 131.30 |
| 2002-09-23 | 124.95 |
| 2002-09-24 | 119.17 |
| 2002-09-25 | 117.39 |
| 2002-09-26 | 118.61 |
| 2002-09-27 | 120.16 |
| 2002-09-30 | 119.83 |
| 2002-10-01 | 119.93 |
| 2002-10-02 | 120.25 |
| 2002-10-03 | 118.62 |
| 2002-10-04 | 118.41 |
| 2002-10-07 | 115.26 |
| 2002-10-08 | 115.65 |
| 2002-10-09 | 115.03 |
| 2002-10-10 | 113.86 |
| 2002-10-11 | 112.41 |
| 2002-10-14 | 115.88 |
| 2002-10-15 | 120.92 |
| 2002-10-16 | 121.05 |
| 2002-10-17 | 123.81 |
| 2002-10-18 | 128.00 |
| 2002-10-21 | 126.43 |
| 2002-10-22 | 125.73 |
| 2002-10-23 | 130.38 |
| 2002-10-24 | 128.19 |
| 2002-10-25 | 127.78 |
| 2002-10-28 | 129.49 |
| 2002-10-29 | 129.60 |
| 2002-10-30 | 129.60 |
| 2002-10-31 | 133.37 |
| 2002-11-01 | 129.07 |
| 2002-11-04 | 132.41 |
| 2002-11-05 | 131.08 |
| 2002-11-06 | 133.85 |
| 2002-11-07 | 135.06 |
| 2002-11-08 | 137.33 |
| 2002-11-11 | 135.56 |
| 2002-11-12 | 138.93 |
| 2002-11-13 | 139.58 |
| 2002-11-14 | 139.92 |
| 2002-11-15 | 145.56 |
| 2002-11-18 | 144.34 |
| 2002-11-19 | 144.27 |
| 2002-11-20 | 143.59 |
| 2002-11-21 | 140.90 |
| 2002-11-22 | 144.57 |
| 2002-11-25 | 144.76 |
| 2002-11-26 | 146.93 |
| 2002-11-27 | 146.70 |
| 2002-11-28 | . |
| 2002-11-29 | 144.90 |
| 2002-12-02 | 146.20 |
| 2002-12-03 | 148.59 |
| 2002-12-04 | 148.26 |
| 2002-12-05 | 149.83 |
| 2002-12-06 | 150.93 |
| 2002-12-09 | 154.74 |
| 2002-12-10 | 152.05 |
| 2002-12-11 | 148.67 |
| 2002-12-12 | 150.28 |
| 2002-12-13 | 147.97 |
| 2002-12-16 | 148.90 |
| 2002-12-17 | 148.47 |
| 2002-12-18 | 148.36 |
| 2002-12-19 | 151.41 |
| 2002-12-20 | 151.53 |
| 2002-12-23 | 153.71 |
| 2002-12-24 | 151.67 |
| 2002-12-25 | . |
| 2002-12-26 | 150.06 |
| 2002-12-27 | 151.00 |
| 2002-12-30 | 149.10 |
| 2002-12-31 | 147.81 |
| 2003-01-01 | . |
| 2003-01-02 | 149.14 |
| 2003-01-03 | 153.31 |
| 2003-01-06 | 156.82 |
| 2003-01-07 | 157.10 |
| 2003-01-08 | 163.76 |
| 2003-01-09 | 165.66 |
| 2003-01-10 | 167.84 |
| 2003-01-13 | 169.01 |
| 2003-01-14 | 168.19 |
| 2003-01-15 | 168.54 |
| 2003-01-16 | 165.46 |
| 2003-01-17 | 165.35 |
| 2003-01-20 | . |
| 2003-01-21 | 165.22 |
| 2003-01-22 | 168.77 |
| 2003-01-23 | 169.06 |
| 2003-01-24 | 166.37 |
| 2003-01-27 | 160.60 |
| 2003-01-28 | 161.02 |
| 2003-01-29 | 160.57 |
| 2003-01-30 | 160.95 |
| 2003-01-31 | 161.64 |
| 2003-02-03 | 162.70 |
| 2003-02-04 | 162.84 |
| 2003-02-05 | 163.63 |
| 2003-02-06 | 161.31 |
| 2003-02-07 | 157.48 |
| 2003-02-10 | 155.71 |
| 2003-02-11 | 154.03 |
| 2003-02-12 | 157.65 |
| 2003-02-13 | 154.48 |
| 2003-02-14 | 151.89 |
| 2003-02-17 | . |
| 2003-02-18 | 151.57 |
| 2003-02-19 | 150.20 |
| 2003-02-20 | 148.74 |
| 2003-02-21 | 150.35 |
| 2003-02-24 | 153.99 |
| 2003-02-25 | 148.86 |
| 2003-02-26 | 149.22 |
| 2003-02-27 | 150.73 |
| 2003-02-28 | 149.54 |
| 2003-03-03 | 152.39 |
| 2003-03-04 | 151.80 |
| 2003-03-05 | 149.73 |
| 2003-03-06 | 148.50 |
| 2003-03-07 | 145.50 |
| 2003-03-10 | 142.57 |
| 2003-03-11 | 139.84 |
| 2003-03-12 | 139.86 |
| 2003-03-13 | 141.33 |
| 2003-03-14 | 146.49 |
| 2003-03-17 | 145.05 |
| 2003-03-18 | 149.27 |
| 2003-03-19 | 147.56 |
| 2003-03-20 | 151.70 |
| 2003-03-21 | 152.34 |
| 2003-03-24 | 150.21 |
| 2003-03-25 | 150.81 |
| 2003-03-26 | 150.03 |
| 2003-03-27 | 150.88 |
| 2003-03-28 | 151.41 |
| 2003-03-31 | 146.83 |
| 2003-04-01 | 146.61 |
| 2003-04-02 | 146.01 |
| 2003-04-03 | 146.65 |
| 2003-04-04 | 151.89 |
| 2003-04-07 | 155.31 |
| 2003-04-08 | 154.44 |
| 2003-04-09 | 153.40 |
| 2003-04-10 | 154.40 |
| 2003-04-11 | 153.85 |
| 2003-04-14 | 152.54 |
| 2003-04-15 | 151.64 |
| 2003-04-16 | 153.45 |
| 2003-04-17 | 153.58 |
| 2003-04-18 | . |
| 2003-04-21 | 152.90 |
| 2003-04-22 | 150.62 |
| 2003-04-23 | 148.90 |
| 2003-04-24 | 142.70 |
| 2003-04-25 | 138.07 |
| 2003-04-28 | 137.59 |
| 2003-04-29 | 142.28 |
| 2003-04-30 | 140.48 |
| 2003-05-01 | 140.52 |
| 2003-05-02 | 140.81 |
| 2003-05-05 | 140.88 |
| 2003-05-06 | 142.27 |
| 2003-05-07 | 144.59 |
| 2003-05-08 | 142.68 |
| 2003-05-09 | 146.38 |
| 2003-05-12 | 146.76 |
| 2003-05-13 | 147.74 |
| 2003-05-14 | 147.94 |
| 2003-05-15 | 148.88 |
| 2003-05-16 | 148.13 |
| 2003-05-19 | 147.36 |
| 2003-05-20 | 148.49 |
| 2003-05-21 | 149.54 |
| 2003-05-22 | 152.37 |
| 2003-05-23 | 154.21 |
| 2003-05-26 | . |
| 2003-05-27 | 158.33 |
| 2003-05-28 | 160.39 |
| 2003-05-29 | 161.47 |
| 2003-05-30 | 158.69 |
| 2003-06-02 | 160.35 |
| 2003-06-03 | 158.91 |
| 2003-06-04 | 160.07 |
| 2003-06-05 | 163.55 |
| 2003-06-06 | 162.99 |
| 2003-06-09 | 163.54 |
| 2003-06-10 | 161.99 |
| 2003-06-11 | 163.09 |
| 2003-06-12 | 167.30 |
| 2003-06-13 | 167.97 |
| 2003-06-16 | 168.13 |
| 2003-06-17 | 172.13 |
| 2003-06-18 | 172.95 |
| 2003-06-19 | 173.97 |
| 2003-06-20 | 173.22 |
| 2003-06-23 | 170.70 |
| 2003-06-24 | 171.53 |
| 2003-06-25 | 172.85 |
| 2003-06-26 | 171.95 |
| 2003-06-27 | 173.11 |
| 2003-06-30 | 172.51 |
| 2003-07-01 | 175.27 |
| 2003-07-02 | 177.71 |
| 2003-07-03 | 179.02 |
| 2003-07-04 | . |
| 2003-07-07 | 180.18 |
| 2003-07-08 | 180.17 |
| 2003-07-09 | 180.23 |
| 2003-07-10 | 181.27 |
| 2003-07-11 | 178.60 |
| 2003-07-14 | 181.36 |
| 2003-07-15 | 181.76 |
| 2003-07-16 | 183.75 |
| 2003-07-17 | 181.09 |
| 2003-07-18 | 179.97 |
| 2003-07-21 | 179.03 |
| 2003-07-22 | 179.48 |
| 2003-07-23 | 180.12 |
| 2003-07-24 | 183.00 |
| 2003-07-25 | 183.94 |
| 2003-07-28 | 186.90 |
| 2003-07-29 | 185.33 |
| 2003-07-30 | 185.23 |
| 2003-07-31 | 186.93 |
| 2003-08-01 | 188.45 |
| 2003-08-04 | 188.32 |
| 2003-08-05 | 185.91 |
| 2003-08-06 | 186.60 |
| 2003-08-07 | 187.88 |
| 2003-08-08 | 188.04 |
| 2003-08-11 | 189.95 |
| 2003-08-12 | 190.77 |
| 2003-08-13 | 198.11 |
| 2003-08-14 | 201.17 |
| 2003-08-15 | 203.17 |
| 2003-08-18 | 204.86 |
| 2003-08-19 | 202.88 |
| 2003-08-20 | 202.46 |
| 2003-08-21 | 206.45 |
| 2003-08-22 | 206.76 |
| 2003-08-25 | 205.66 |
| 2003-08-26 | 206.88 |
| 2003-08-27 | 203.82 |
| 2003-08-28 | 201.57 |
| 2003-08-29 | 204.13 |
| 2003-09-01 | . |
| 2003-09-02 | 210.91 |
| 2003-09-03 | 210.25 |
| 2003-09-04 | 208.51 |
| 2003-09-05 | 209.98 |
| 2003-09-08 | 211.93 |
| 2003-09-09 | 208.82 |
| 2003-09-10 | 205.53 |
| 2003-09-11 | 205.13 |
| 2003-09-12 | 205.33 |
| 2003-09-15 | 201.50 |
| 2003-09-16 | 205.16 |
| 2003-09-17 | 203.64 |
| 2003-09-18 | 201.80 |
| 2003-09-19 | 203.58 |
| 2003-09-22 | 202.05 |
| 2003-09-23 | 204.86 |
| 2003-09-24 | 208.01 |
| 2003-09-25 | 207.18 |
| 2003-09-26 | 207.77 |
| 2003-09-29 | 207.42 |
| 2003-09-30 | 207.99 |
| 2003-10-01 | 204.39 |
| 2003-10-02 | 207.02 |
| 2003-10-03 | 208.74 |
| 2003-10-06 | 213.38 |
| 2003-10-07 | 214.97 |
| 2003-10-08 | 215.12 |
| 2003-10-09 | 218.39 |
| 2003-10-10 | 220.18 |
| 2003-10-13 | 224.56 |
| 2003-10-14 | 222.48 |
| 2003-10-15 | 224.45 |
| 2003-10-16 | 227.78 |
| 2003-10-17 | 226.96 |
| 2003-10-20 | 228.20 |
| 2003-10-21 | 227.34 |
| 2003-10-22 | 226.55 |
| 2003-10-23 | 222.19 |
| 2003-10-24 | 222.64 |
| 2003-10-27 | 223.86 |
| 2003-10-28 | 228.39 |
| 2003-10-29 | 231.08 |
| 2003-10-30 | 233.62 |
| 2003-10-31 | 237.27 |
| 2003-11-03 | 243.88 |
| 2003-11-04 | 241.91 |
| 2003-11-05 | 244.31 |
| 2003-11-06 | 240.56 |
| 2003-11-07 | 240.43 |
| 2003-11-10 | 240.17 |
| 2003-11-11 | 238.99 |
| 2003-11-12 | 241.50 |
| 2003-11-13 | 240.75 |
| 2003-11-14 | 239.39 |
| 2003-11-17 | 236.84 |
| 2003-11-18 | 236.27 |
| 2003-11-19 | 233.34 |
| 2003-11-20 | 230.17 |
| 2003-11-21 | 230.11 |
| 2003-11-24 | 227.05 |
| 2003-11-25 | 228.48 |
| 2003-11-26 | 230.12 |
| 2003-11-27 | . |
| 2003-11-28 | 232.67 |
| 2003-12-01 | 237.47 |
| 2003-12-02 | 238.43 |
| 2003-12-03 | 239.19 |
| 2003-12-04 | 242.20 |
| 2003-12-05 | 241.76 |
| 2003-12-08 | 240.53 |
| 2003-12-09 | 242.50 |
| 2003-12-10 | 244.72 |
| 2003-12-11 | 245.34 |
| 2003-12-12 | 247.53 |
| 2003-12-15 | 250.12 |
| 2003-12-16 | 250.83 |
| 2003-12-17 | 248.96 |
| 2003-12-18 | 250.51 |
| 2003-12-19 | 251.39 |
| 2003-12-22 | 254.16 |
| 2003-12-23 | 254.12 |
| 2003-12-24 | 252.48 |
| 2003-12-25 | . |
| 2003-12-26 | 249.40 |
| 2003-12-29 | 248.74 |
| 2003-12-30 | 253.04 |
| 2003-12-31 | 258.60 |
| 2004-01-01 | . |
| 2004-01-02 | 263.13 |
| 2004-01-05 | 267.17 |
| 2004-01-06 | 264.44 |
| 2004-01-07 | 265.56 |
| 2004-01-08 | 268.16 |
| 2004-01-09 | 266.32 |
| 2004-01-12 | 264.43 |
| 2004-01-13 | 264.82 |
| 2004-01-14 | 267.94 |
| 2004-01-15 | 264.07 |
| 2004-01-16 | 263.68 |
| 2004-01-19 | . |
| 2004-01-20 | 263.49 |
| 2004-01-21 | 260.50 |
| 2004-01-22 | 257.41 |
| 2004-01-23 | 259.32 |
| 2004-01-26 | 259.12 |
| 2004-01-27 | 265.10 |
| 2004-01-28 | 261.97 |
| 2004-01-29 | 257.92 |
| 2004-01-30 | 253.99 |
| 2004-02-02 | 252.70 |
| 2004-02-03 | 251.93 |
| 2004-02-04 | 252.91 |
| 2004-02-05 | 253.59 |
| 2004-02-06 | 256.36 |
| 2004-02-09 | 260.82 |
| 2004-02-10 | 262.51 |
| 2004-02-11 | 261.87 |
| 2004-02-12 | 262.53 |
| 2004-02-13 | 264.68 |
| 2004-02-16 | . |
| 2004-02-17 | 266.19 |
| 2004-02-18 | 262.58 |
| 2004-02-19 | 259.42 |
| 2004-02-20 | 259.06 |
| 2004-02-23 | 252.99 |
| 2004-02-24 | 250.47 |
| 2004-02-25 | 250.44 |
| 2004-02-26 | 250.19 |
| 2004-02-27 | 251.90 |
| 2004-03-01 | 256.00 |
| 2004-03-02 | 258.75 |
| 2004-03-03 | 257.13 |
| 2004-03-04 | 260.56 |
| 2004-03-05 | 258.71 |
| 2004-03-08 | 258.93 |
| 2004-03-09 | 258.71 |
| 2004-03-10 | 253.74 |
| 2004-03-11 | 253.16 |
| 2004-03-12 | 249.66 |
| 2004-03-15 | 246.24 |
| 2004-03-16 | 244.95 |
| 2004-03-17 | 247.49 |
| 2004-03-18 | 247.71 |
| 2004-03-19 | 249.14 |
| 2004-03-22 | 237.71 |
| 2004-03-23 | 234.25 |
| 2004-03-24 | 235.18 |
| 2004-03-25 | 234.25 |
| 2004-03-26 | 235.27 |
| 2004-03-29 | 244.18 |
| 2004-03-30 | 245.30 |
| 2004-03-31 | 248.32 |
| 2004-04-01 | 251.90 |
| 2004-04-02 | 254.91 |
| 2004-04-05 | 258.88 |
| 2004-04-06 | 259.05 |
| 2004-04-07 | 261.20 |
| 2004-04-08 | 262.32 |
| 2004-04-09 | . |
| 2004-04-12 | 261.72 |
| 2004-04-13 | 263.50 |
| 2004-04-14 | 262.44 |
| 2004-04-15 | 260.22 |
| 2004-04-16 | 259.97 |
| 2004-04-19 | 259.06 |
| 2004-04-20 | 258.75 |
| 2004-04-21 | 258.44 |
| 2004-04-22 | 257.19 |
| 2004-04-23 | 257.52 |
| 2004-04-26 | 255.52 |
| 2004-04-27 | 250.68 |
| 2004-04-28 | 248.81 |
| 2004-04-29 | 239.92 |
| 2004-04-30 | 230.04 |
| 2004-05-03 | 227.09 |
| 2004-05-04 | 231.69 |
| 2004-05-05 | 226.54 |
| 2004-05-06 | 228.12 |
| 2004-05-07 | 229.51 |
| 2004-05-10 | 215.97 |
| 2004-05-11 | 214.66 |
| 2004-05-12 | 217.90 |
| 2004-05-13 | 218.40 |
| 2004-05-14 | 211.09 |
| 2004-05-17 | 192.54 |
| 2004-05-18 | 199.08 |
| 2004-05-19 | 212.50 |
| 2004-05-20 | 210.05 |
| 2004-05-21 | 214.36 |
| 2004-05-24 | 215.40 |
| 2004-05-25 | 217.21 |
| 2004-05-26 | 217.66 |
| 2004-05-27 | 216.75 |
| 2004-05-28 | 218.94 |
| 2004-05-31 | . |
| 2004-06-01 | 216.88 |
| 2004-06-02 | 216.99 |
| 2004-06-03 | 211.47 |
| 2004-06-04 | 214.00 |
| 2004-06-07 | 220.28 |
| 2004-06-08 | 222.65 |
| 2004-06-09 | 222.28 |
| 2004-06-10 | 221.24 |
| 2004-06-11 | . |
| 2004-06-14 | 212.49 |
| 2004-06-15 | 214.91 |
| 2004-06-16 | 214.03 |
| 2004-06-17 | 216.35 |
| 2004-06-18 | 212.82 |
| 2004-06-21 | 213.04 |
| 2004-06-22 | 212.12 |
| 2004-06-23 | 214.65 |
| 2004-06-24 | 218.33 |
| 2004-06-25 | 221.24 |
| 2004-06-28 | 221.47 |
| 2004-06-29 | 222.80 |
| 2004-06-30 | 224.45 |
| 2004-07-01 | 227.90 |
| 2004-07-02 | 226.75 |
| 2004-07-05 | . |
| 2004-07-06 | 226.87 |
| 2004-07-07 | 229.18 |
| 2004-07-08 | 227.20 |
| 2004-07-09 | 228.23 |
| 2004-07-12 | 228.42 |
| 2004-07-13 | 228.42 |
| 2004-07-14 | 224.19 |
| 2004-07-15 | 222.63 |
| 2004-07-16 | 224.42 |
| 2004-07-19 | 227.00 |
| 2004-07-20 | 225.43 |
| 2004-07-21 | 228.14 |
| 2004-07-22 | 229.67 |
| 2004-07-23 | 230.34 |
| 2004-07-26 | 231.42 |
| 2004-07-27 | 227.91 |
| 2004-07-28 | 226.75 |
| 2004-07-29 | 227.42 |
| 2004-07-30 | 231.25 |
| 2004-08-02 | 230.79 |
| 2004-08-03 | 229.52 |
| 2004-08-04 | 229.18 |
| 2004-08-05 | 231.56 |
| 2004-08-06 | 227.99 |
| 2004-08-09 | 228.69 |
| 2004-08-10 | 230.25 |
| 2004-08-11 | 226.03 |
| 2004-08-12 | 227.38 |
| 2004-08-13 | 228.44 |
| 2004-08-16 | 227.50 |
| 2004-08-17 | 227.57 |
| 2004-08-18 | 230.99 |
| 2004-08-19 | 234.58 |
| 2004-08-20 | 232.62 |
| 2004-08-23 | 233.62 |
| 2004-08-24 | 233.71 |
| 2004-08-25 | 234.47 |
| 2004-08-26 | 236.48 |
| 2004-08-27 | 235.91 |
| 2004-08-30 | 238.24 |
| 2004-08-31 | 240.34 |
| 2004-09-01 | 242.51 |
| 2004-09-02 | 242.76 |
| 2004-09-03 | 244.17 |
| 2004-09-06 | . |
| 2004-09-07 | 248.47 |
| 2004-09-08 | 248.10 |
| 2004-09-09 | 247.97 |
| 2004-09-10 | 249.67 |
| 2004-09-13 | 253.08 |
| 2004-09-14 | 252.49 |
| 2004-09-15 | 249.69 |
| 2004-09-16 | 252.49 |
| 2004-09-17 | 251.11 |
| 2004-09-20 | 255.75 |
| 2004-09-21 | 258.58 |
| 2004-09-22 | 257.47 |
| 2004-09-23 | 255.75 |
| 2004-09-24 | 253.96 |
| 2004-09-27 | 252.97 |
| 2004-09-28 | 251.76 |
| 2004-09-29 | 253.57 |
| 2004-09-30 | 256.56 |
| 2004-10-01 | 266.41 |
| 2004-10-04 | 271.63 |
| 2004-10-05 | 268.56 |
| 2004-10-06 | 267.47 |
| 2004-10-07 | 271.63 |
| 2004-10-08 | 273.51 |
| 2004-10-11 | 273.40 |
| 2004-10-12 | 267.57 |
| 2004-10-13 | 267.66 |
| 2004-10-14 | 260.52 |
| 2004-10-15 | 261.19 |
| 2004-10-18 | 261.44 |
| 2004-10-19 | 261.58 |
| 2004-10-20 | 257.11 |
| 2004-10-21 | 255.14 |
| 2004-10-22 | 253.85 |
| 2004-10-25 | 252.81 |
| 2004-10-26 | 253.56 |
| 2004-10-27 | 254.54 |
| 2004-10-28 | 257.40 |
| 2004-10-29 | 254.35 |
| 2004-11-01 | 251.52 |
| 2004-11-02 | 255.53 |
| 2004-11-03 | 258.96 |
| 2004-11-04 | 259.07 |
| 2004-11-05 | 263.02 |
| 2004-11-08 | 264.72 |
| 2004-11-09 | 264.54 |
| 2004-11-10 | 263.76 |
| 2004-11-11 | 263.59 |
| 2004-11-12 | 264.80 |
| 2004-11-15 | 266.76 |
| 2004-11-16 | 266.03 |
| 2004-11-17 | 269.41 |
| 2004-11-18 | 268.93 |
| 2004-11-19 | 267.03 |
| 2004-11-22 | 263.43 |
| 2004-11-23 | 263.33 |
| 2004-11-24 | 264.63 |
| 2004-11-25 | . |
| 2004-11-26 | 262.21 |
| 2004-11-29 | 264.84 |
| 2004-11-30 | 268.65 |
| 2004-12-01 | 268.56 |
| 2004-12-02 | 275.13 |
| 2004-12-03 | 275.11 |
| 2004-12-06 | 276.28 |
| 2004-12-07 | 273.01 |
| 2004-12-08 | 270.21 |
| 2004-12-09 | 270.31 |
| 2004-12-10 | 265.51 |
| 2004-12-13 | 266.34 |
| 2004-12-14 | 267.80 |
| 2004-12-15 | 269.59 |
| 2004-12-16 | 269.01 |
| 2004-12-17 | 267.50 |
| 2004-12-20 | 268.52 |
| 2004-12-21 | 268.32 |
| 2004-12-22 | 269.55 |
| 2004-12-23 | 271.64 |
| 2004-12-24 | . |
| 2004-12-27 | 273.11 |
| 2004-12-28 | 275.97 |
| 2004-12-29 | 279.09 |
| 2004-12-30 | 280.74 |
| 2004-12-31 | 283.65 |
| 2005-01-03 | 284.88 |
| 2005-01-04 | 280.28 |
| 2005-01-05 | 276.73 |
| 2005-01-06 | 273.61 |
| 2005-01-07 | 275.22 |
| 2005-01-10 | 272.99 |
| 2005-01-11 | 275.54 |
| 2005-01-12 | 274.51 |
| 2005-01-13 | 277.97 |
| 2005-01-14 | 277.90 |
| 2005-01-17 | . |
| 2005-01-18 | 278.62 |
| 2005-01-19 | 279.27 |
| 2005-01-20 | 277.94 |
| 2005-01-21 | 275.60 |
| 2005-01-24 | 275.00 |
| 2005-01-25 | 275.64 |
| 2005-01-26 | 274.48 |
| 2005-01-27 | 276.72 |
#2005-01-28| 278.72
#2005-01-31| 280.99
#2005-02-01| 283.17
#2005-02-02| 282.22
#2005-02-03| 284.27
#2005-02-04| 284.21
#2005-02-07| 284.95
#2005-02-08| 284.06
#2005-02-09| 284.08
#2005-02-10| 284.64
#2005-02-11| 285.85
#2005-02-14| 287.14
#2005-02-15| 287.67
#2005-02-16| 287.33
#2005-02-17| 286.25
#2005-02-18| 288.61
#2005-02-21| .
#2005-02-22| 292.98
#2005-02-23| 293.92
#2005-02-24| 296.25
#2005-02-25| 297.92
#2005-02-28| 301.20
#2005-03-01| 307.57
#2005-03-02| 307.28
#2005-03-03| 307.39
#2005-03-04| 310.67
#2005-03-07| 313.69
#2005-03-08| 311.74
#2005-03-09| 314.79
#2005-03-10| 315.42
#2005-03-11| 315.89
#2005-03-14| 311.97
#2005-03-15| 306.43
#2005-03-16| 305.56
#2005-03-17| 302.40
#2005-03-18| 304.83
#2005-03-21| 303.74
#2005-03-22| 299.79
#2005-03-23| 296.53
#2005-03-24| 295.15
#2005-03-25| .
#2005-03-28| 296.23
#2005-03-29| 290.24
#2005-03-30| 290.49
#2005-03-31| 293.17
#2005-04-01| 296.60
#2005-04-04| 295.07
#2005-04-05| 293.97
#2005-04-06| 295.72
#2005-04-07| 293.30
#2005-04-08| 291.89
#2005-04-11| 290.73
#2005-04-12| 290.76
#2005-04-13| 291.33
#2005-04-14| 288.31
#2005-04-15| 282.29
#2005-04-18| 276.01
#2005-04-19| 278.41
#2005-04-20| 279.87
#2005-04-21| 281.61
#2005-04-22| 283.98
#2005-04-25| 284.62
#2005-04-26| 283.97
#2005-04-27| 282.57
#2005-04-28| 284.52
#2005-04-29| 284.07
#2005-05-02| 284.64
#2005-05-03| 286.26
#2005-05-04| 289.65
#2005-05-05| 292.36
#2005-05-06| 293.73
#2005-05-09| 292.81
#2005-05-10| 291.36
#2005-05-11| 290.19
#2005-05-12| 289.61
#2005-05-13| 287.69
#2005-05-16| 283.08
#2005-05-17| 278.01
#2005-05-18| 278.27
#2005-05-19| 280.71
#2005-05-20| 281.34
#2005-05-23| 280.53
#2005-05-24| 281.22
#2005-05-25| 278.89
#2005-05-26| 279.34
#2005-05-27| 279.38
#2005-05-30| .
#2005-05-31| 280.17
#2005-06-01| 279.27
#2005-06-02| 280.73
#2005-06-03| 285.41
#2005-06-06| 287.55
#2005-06-07| 285.69
#2005-06-08| 287.36
#2005-06-09| 287.08
#2005-06-10| 289.51
#2005-06-13| 289.76
#2005-06-14| 293.38
#2005-06-15| 294.41
#2005-06-16| 296.40
#2005-06-17| 297.41
#2005-06-20| 302.00
#2005-06-21| 304.49
#2005-06-22| 309.95
#2005-06-23| 308.02
#2005-06-24| 307.63
#2005-06-27| 306.10
#2005-06-28| 304.44
#2005-06-29| 303.63
#2005-06-30| 304.76
#2005-07-01| 303.77
#2005-07-04| .
#2005-07-05| 298.86
#2005-07-06| 298.53
#2005-07-07| 293.73
#2005-07-08| 292.82
#2005-07-11| 296.68
#2005-07-12| 299.91
#2005-07-13| 299.76
#2005-07-14| 301.57
#2005-07-15| 304.27
#2005-07-18| 304.14
#2005-07-19| 304.55
#2005-07-20| 307.24
#2005-07-21| 306.61
#2005-07-22| 310.42
#2005-07-25| 309.99
#2005-07-26| 309.02
#2005-07-27| 308.66
#2005-07-28| 308.85
#2005-07-29| 307.22
#2005-08-01| 307.07
#2005-08-02| 313.19
#2005-08-03| 312.83
#2005-08-04| 314.77
#2005-08-05| 313.47
#2005-08-08| 309.45
#2005-08-09| 309.89
#2005-08-10| 311.71
#2005-08-11| 312.77
#2005-08-12| 315.35
#2005-08-15| 312.63
#2005-08-16| 310.66
#2005-08-17| 312.07
#2005-08-18| 309.31
#2005-08-19| 307.96
#2005-08-22| 311.25
#2005-08-23| 309.45
#2005-08-24| 308.23
#2005-08-25| 308.47
#2005-08-26| 309.70
#2005-08-29| 307.07
#2005-08-30| 307.61
#2005-08-31| 306.87
#2005-09-01| 309.34
#2005-09-02| 313.74
#2005-09-05| .
#2005-09-06| 313.58
#2005-09-07| 314.08
#2005-09-08| 314.12
#2005-09-09| 313.97
#2005-09-12| 316.14
#2005-09-13| 315.03
#2005-09-14| 314.72
#2005-09-15| 315.74
#2005-09-16| 313.61
#2005-09-19| 312.76
#2005-09-20| 316.11
#2005-09-21| 315.30
#2005-09-22| 312.08
#2005-09-23| 310.36
#2005-09-26| 312.92
#2005-09-27| 313.44
#2005-09-28| 313.28
#2005-09-29| 315.98
#2005-09-30| 317.08
#2005-10-03| 317.10
#2005-10-04| 319.41
#2005-10-05| 318.94
#2005-10-06| 316.79
#2005-10-07| 316.61
#2005-10-10| 316.10
#2005-10-11| 317.66
#2005-10-12| 316.23
#2005-10-13| 313.71
#2005-10-14| 312.48
#2005-10-17| 310.14
#2005-10-18| 308.01
#2005-10-19| 302.62
#2005-10-20| 301.65
#2005-10-21| 304.37
#2005-10-24| 301.05
#2005-10-25| 301.54
#2005-10-26| 304.46
#2005-10-27| 303.76
#2005-10-28| 304.81
#2005-10-31| 308.57
#2005-11-01| 309.76
#2005-11-02| 313.69
#2005-11-03| 313.25
#2005-11-04| 313.31
#2005-11-07| 312.85
#2005-11-08| 313.02
#2005-11-09| 316.42
#2005-11-10| 316.26
#2005-11-11| 319.57
#2005-11-14| 319.30
#2005-11-15| 319.39
#2005-11-16| 319.22
#2005-11-17| 319.73
#2005-11-18| 318.88
#2005-11-21| 318.54
#2005-11-22| 316.23
#2005-11-23| 320.17
#2005-11-24| .
#2005-11-25| 320.87
#2005-11-28| 323.10
#2005-11-29| 322.40
#2005-11-30| 322.28
#2005-12-01| 323.33
#2005-12-02| 321.66
#2005-12-05| 322.03
#2005-12-06| 321.77
#2005-12-07| 323.16
#2005-12-08| 323.19
#2005-12-09| 325.11
#2005-12-12| 327.21
#2005-12-13| 329.29
#2005-12-14| 328.82
#2005-12-15| 329.27
#2005-12-16| 330.97
#2005-12-19| 335.43
#2005-12-20| 336.15
#2005-12-21| 337.49
#2005-12-22| 335.84
#2005-12-23| 336.90
#2005-12-26| .
#2005-12-27| 341.27
#2005-12-28| 342.91
#2005-12-29| 348.39
#2005-12-30| 348.62
#2006-01-02| .
#2006-01-03| 357.49
#2006-01-04| 363.24
#2006-01-05| 366.83
#2006-01-06| 368.35
#2006-01-09| 369.81
#2006-01-10| 365.89
#2006-01-11| 369.33
#2006-01-12| 371.65
#2006-01-13| 371.86
#2006-01-16| .
#2006-01-17| 373.06
#2006-01-18| 366.52
#2006-01-19| 369.72
#2006-01-20| 365.53
#2006-01-23| 364.56
#2006-01-24| 364.74
#2006-01-25| 370.30
#2006-01-26| 371.82
#2006-01-27| 374.09
#2006-01-30| 374.69
#2006-01-31| 376.01
#2006-02-01| 373.03
#2006-02-02| 371.31
#2006-02-03| 369.55
#2006-02-06| 376.62
#2006-02-07| 376.65
#2006-02-08| 370.94
#2006-02-09| 370.10
#2006-02-10| 371.55
#2006-02-13| 368.23
#2006-02-14| 370.16
#2006-02-15| 367.66
#2006-02-16| 368.48
#2006-02-17| 368.37
#2006-02-20| .
#2006-02-21| 366.33
#2006-02-22| 364.51
#2006-02-23| 366.22
#2006-02-24| 369.82
#2006-02-27| 368.47
#2006-02-28| 368.23
#2006-03-01| 370.00
#2006-03-02| 370.96
#2006-03-03| 368.21
#2006-03-06| 370.36
#2006-03-07| 366.42
#2006-03-08| 363.13
#2006-03-09| 366.04
#2006-03-10| 367.84
#2006-03-13| 368.93
#2006-03-14| 369.25
#2006-03-15| 370.71
#2006-03-16| 375.39
#2006-03-17| 378.13
#2006-03-20| 376.82
#2006-03-21| 374.77
#2006-03-22| 370.84
#2006-03-23| 369.48
#2006-03-24| 370.16
#2006-03-27| 371.96
#2006-03-28| 369.68
#2006-03-29| 371.46
#2006-03-30| 375.21
#2006-03-31| 377.57
#2006-04-03| 384.05
#2006-04-04| 386.45
#2006-04-05| 388.04
#2006-04-06| 391.76
#2006-04-07| 389.95
#2006-04-10| 388.65
#2006-04-11| 388.72
#2006-04-12| 386.71
#2006-04-13| 390.26
#2006-04-14| .
#2006-04-17| 396.49
#2006-04-18| 401.26
#2006-04-19| 404.39
#2006-04-20| 412.38
#2006-04-21| 408.75
#2006-04-24| 410.87
#2006-04-25| 406.81
#2006-04-26| 411.38
#2006-04-27| 415.74
#2006-04-28| 415.03
#2006-05-01| 417.73
#2006-05-02| 419.71
#2006-05-03| 422.03
#2006-05-04| 425.03
#2006-05-05| 429.47
#2006-05-08| 439.18
#2006-05-09| 437.02
#2006-05-10| 439.65
#2006-05-11| 433.29
#2006-05-12| 428.97
#2006-05-15| 415.04
#2006-05-16| 412.99
#2006-05-17| 421.97
#2006-05-18| 404.76
#2006-05-19| 401.30
#2006-05-22| 387.30
#2006-05-23| 392.44
#2006-05-24| 386.98
#2006-05-25| 383.60
#2006-05-26| 389.47
#2006-05-29| .
#2006-05-30| 385.48
#2006-05-31| 384.56
#2006-06-01| 379.78
#2006-06-02| 387.18
#2006-06-05| 379.91
#2006-06-06| 378.20
#2006-06-07| 369.06
#2006-06-08| 351.62
#2006-06-09| 364.41
#2006-06-12| 360.59
#2006-06-13| 350.19
#2006-06-14| 350.54
#2006-06-15| 355.81
#2006-06-16| 366.19
#2006-06-19| 369.22
#2006-06-20| 361.59
#2006-06-21| 368.03
#2006-06-22| 372.02
#2006-06-23| 374.12
#2006-06-26| 370.03
#2006-06-27| 372.99
#2006-06-28| 375.70
#2006-06-29| 380.53
#2006-06-30| 390.80
#2006-07-03| 392.43
#2006-07-04| .
#2006-07-05| 393.55
#2006-07-06| 391.79
#2006-07-07| 388.41
#2006-07-10| 389.87
#2006-07-11| 389.16
#2006-07-12| 394.35
#2006-07-13| 390.78
#2006-07-14| 385.42
#2006-07-17| 375.03
#2006-07-18| 372.16
#2006-07-19| 367.94
#2006-07-20| 375.15
#2006-07-21| 372.04
#2006-07-24| 372.01
#2006-07-25| 375.39
#2006-07-26| 378.34
#2006-07-27| 381.63
#2006-07-28| 379.79
#2006-07-31| 379.28
#2006-08-01| 378.44
#2006-08-02| 380.25
#2006-08-03| 379.48
#2006-08-04| 377.20
#2006-08-07| 374.57
#2006-08-08| 381.25
#2006-08-09| 386.62
#2006-08-10| 387.17
#2006-08-11| 389.71
#2006-08-14| 390.23
#2006-08-15| 390.57
#2006-08-16| 394.45
#2006-08-17| 396.26
#2006-08-18| 395.78
#2006-08-21| 393.53
#2006-08-22| 394.39
#2006-08-23| 392.92
#2006-08-24| 397.72
#2006-08-25| 397.60
#2006-08-28| 398.10
#2006-08-29| 399.31
#2006-08-30| 402.26
#2006-08-31| 401.38
#2006-09-01| 404.08
#2006-09-04| .
#2006-09-05| 407.76
#2006-09-06| 407.95
#2006-09-07| 406.29
#2006-09-08| 407.59
#2006-09-11| 400.64
#2006-09-12| 402.76
#2006-09-13| 404.96
#2006-09-14| 405.95
#2006-09-15| 408.92
#2006-09-18| 411.62
#2006-09-19| 411.28
#2006-09-20| 412.45
#2006-09-21| 415.78
#2006-09-22| 416.04
#2006-09-25| 417.58
#2006-09-26| 418.02
#2006-09-27| 421.08
#2006-09-28| 420.19
#2006-09-29| 420.68
#2006-10-02| 421.90
#2006-10-03| 420.97
#2006-10-04| 416.26
#2006-10-05| 419.80
#2006-10-06| 421.32
#2006-10-09| 417.30
#2006-10-10| 418.02
#2006-10-11| 416.87
#2006-10-12| 422.26
#2006-10-13| 428.18
#2006-10-16| 432.16
#2006-10-17| 431.55
#2006-10-18| 430.74
#2006-10-19| 428.50
#2006-10-20| 429.57
#2006-10-23| 429.11
#2006-10-24| 432.38
#2006-10-25| 433.98
#2006-10-26| 433.71
#2006-10-27| 439.71
#2006-10-30| 438.49
#2006-10-31| 438.42
#2006-11-01| 445.97
#2006-11-02| 452.02
#2006-11-03| 456.20
#2006-11-06| 456.33
#2006-11-07| 457.59
#2006-11-08| 451.81
#2006-11-09| 454.59
#2006-11-10| 456.61
#2006-11-13| 456.38
#2006-11-14| 456.68
#2006-11-15| 454.05
#2006-11-16| 455.73
#2006-11-17| 454.70
#2006-11-20| 452.34
#2006-11-21| 456.71
#2006-11-22| 460.42
#2006-11-23| .
#2006-11-24| 463.65
#2006-11-27| 463.72
#2006-11-28| 462.52
#2006-11-29| 465.19
#2006-11-30| 468.04
#2006-12-01| 472.35
#2006-12-04| 475.70
#2006-12-05| 478.95
#2006-12-06| 479.18
#2006-12-07| 479.59
#2006-12-08| 471.28
#2006-12-11| 467.76
#2006-12-12| 461.45
#2006-12-13| 463.29
#2006-12-14| 469.13
#2006-12-15| 469.48
#2006-12-18| 473.57
#2006-12-19| 462.76
#2006-12-20| 467.29
#2006-12-21| 467.71
#2006-12-22| 470.00
#2006-12-25| .
#2006-12-26| 472.98
#2006-12-27| 477.27
#2006-12-28| 474.94
#2006-12-29| 476.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 480.37
#2007-01-04| 476.82
#2007-01-05| 472.73
#2007-01-08| 468.82
#2007-01-09| 471.37
#2007-01-10| 465.25
#2007-01-11| 466.66
#2007-01-12| 477.69
#2007-01-15| .
#2007-01-16| 481.78
#2007-01-17| 483.44
#2007-01-18| 487.87
#2007-01-19| 488.34
#2007-01-22| 488.06
#2007-01-23| 488.72
#2007-01-24| 492.59
#2007-01-25| 490.93
#2007-01-26| 489.29
#2007-01-29| 487.26
#2007-01-30| 489.86
#2007-01-31| 487.35
#2007-02-01| 491.74
#2007-02-02| 494.09
#2007-02-05| 497.11
#2007-02-06| 500.45
#2007-02-07| 500.25
#2007-02-08| 502.08
#2007-02-09| 501.74
#2007-02-12| 496.66
#2007-02-13| 497.67
#2007-02-14| 504.71
#2007-02-15| 509.57
#2007-02-16| 509.28
#2007-02-19| .
#2007-02-20| 508.88
#2007-02-21| 507.66
#2007-02-22| 509.28
#2007-02-23| 508.57
#2007-02-26| 513.56
#2007-02-27| 509.42
#2007-02-28| 500.64
#2007-03-01| 498.09
#2007-03-02| 491.77
#2007-03-05| 473.16
#2007-03-06| 482.70
#2007-03-07| 484.33
#2007-03-08| 492.67
#2007-03-09| 490.87
#2007-03-12| 493.82
#2007-03-13| 495.62
#2007-03-14| 488.39
#2007-03-15| 496.03
#2007-03-16| 499.21
#2007-03-19| 500.25
#2007-03-20| 502.47
#2007-03-21| 508.64
#2007-03-22| 516.93
#2007-03-23| 519.87
#2007-03-26| 522.42
#2007-03-27| 521.41
#2007-03-28| 517.47
#2007-03-29| 519.35
#2007-03-30| 524.21
#2007-04-02| 519.48
#2007-04-03| 527.27
#2007-04-04| 532.38
#2007-04-05| 533.17
#2007-04-06| .
#2007-04-09| 542.51
#2007-04-10| 542.64
#2007-04-11| 543.96
#2007-04-12| 546.37
#2007-04-13| 548.72
#2007-04-16| 561.95
#2007-04-17| 559.98
#2007-04-18| 563.30
#2007-04-19| 557.57
#2007-04-20| 569.09
#2007-04-23| 573.27
#2007-04-24| 581.46
#2007-04-25| 583.15
#2007-04-26| 583.82
#2007-04-27| 572.61
#2007-04-30| 572.03
#2007-05-01| 571.94
#2007-05-02| 572.90
#2007-05-03| 582.48
#2007-05-04| 583.62
#2007-05-07| 591.16
#2007-05-08| 589.00
#2007-05-09| 589.10
#2007-05-10| 587.87
#2007-05-11| 590.30
#2007-05-14| 599.00
#2007-05-15| 593.75
#2007-05-16| 598.71
#2007-05-17| 608.87
#2007-05-18| 611.65
#2007-05-21| 628.41
#2007-05-22| 631.17
#2007-05-23| 631.03
#2007-05-24| 628.18
#2007-05-25| 626.41
#2007-05-28| .
#2007-05-29| 633.51
#2007-05-30| 631.75
#2007-05-31| 634.60
#2007-06-01| 640.30
#2007-06-04| 638.91
#2007-06-05| 642.88
#2007-06-06| 632.79
#2007-06-07| 632.16
#2007-06-08| 626.40
#2007-06-11| 629.23
#2007-06-12| 634.43
#2007-06-13| 628.67
#2007-06-14| 637.04
#2007-06-15| 641.06
#2007-06-18| 643.13
#2007-06-19| 651.72
#2007-06-20| 664.25
#2007-06-21| 672.34
#2007-06-22| 667.96
#2007-06-25| 678.08
#2007-06-26| 674.80
#2007-06-27| 669.07
#2007-06-28| 669.99
#2007-06-29| 670.69
#2007-07-02| 673.88
#2007-07-03| 682.46
#2007-07-04| .
#2007-07-05| 694.45
#2007-07-06| 692.36
#2007-07-09| 696.28
#2007-07-10| 694.45
#2007-07-11| 696.07
#2007-07-12| 706.05
#2007-07-13| 724.82
#2007-07-16| 726.81
#2007-07-17| 735.50
#2007-07-18| 729.21
#2007-07-19| 741.92
#2007-07-20| 745.54
#2007-07-23| 752.51
#2007-07-24| 759.91
#2007-07-25| 760.97
#2007-07-26| 755.69
#2007-07-27| 724.79
#2007-07-30| 720.56
#2007-07-31| 738.35
#2007-08-01| 707.72
#2007-08-02| 711.18
#2007-08-03| 716.79
#2007-08-06| 707.28
#2007-08-07| 707.53
#2007-08-08| 726.21
#2007-08-09| 723.45
#2007-08-10| 703.59
#2007-08-13| 710.48
#2007-08-14| 706.33
#2007-08-15| 696.59
#2007-08-16| 657.08
#2007-08-17| 650.17
#2007-08-20| 682.53
#2007-08-21| 676.01
#2007-08-22| 686.13
#2007-08-23| 692.77
#2007-08-24| 698.30
#2007-08-27| 713.04
#2007-08-28| 718.13
#2007-08-29| 719.33
#2007-08-30| 728.26
#2007-08-31| 748.96
#2007-09-03| .
#2007-09-04| 754.02
#2007-09-05| 749.32
#2007-09-06| 757.56
#2007-09-07| 755.13
#2007-09-10| 753.38
#2007-09-11| 760.30
#2007-09-12| 761.69
#2007-09-13| 762.26
#2007-09-14| 771.18
#2007-09-17| 765.38
#2007-09-18| 769.93
#2007-09-19| 797.96
#2007-09-20| 812.94
#2007-09-21| 836.45
#2007-09-24| 848.43
#2007-09-25| 852.26
#2007-09-26| 848.77
#2007-09-27| 849.43
#2007-09-28| 849.11
#2007-10-01| 856.42
#2007-10-02| 870.43
#2007-10-03| 889.41
#2007-10-04| 892.11
#2007-10-05| 903.19
#2007-10-08| 894.99
#2007-10-09| 915.71
#2007-10-10| 923.18
#2007-10-11| 930.45
#2007-10-12| 910.00
#2007-10-15| 929.10
#2007-10-16| 929.59
#2007-10-17| 936.39
#2007-10-18| 923.73
#2007-10-19| 908.73
#2007-10-22| 881.66
#2007-10-23| 916.67
#2007-10-24| 913.97
#2007-10-25| 924.40
#2007-10-26| 941.60
#2007-10-29| 968.99
#2007-10-30| 956.77
#2007-10-31| 961.56
#2007-11-01| 943.60
#2007-11-02| 937.70
#2007-11-05| 929.42
#2007-11-06| 930.54
#2007-11-07| 943.60
#2007-11-08| 928.50
#2007-11-09| 935.59
#2007-11-12| 908.40
#2007-11-13| 906.37
#2007-11-14| 939.70
#2007-11-15| 928.30
#2007-11-16| 916.56
#2007-11-19| 897.36
#2007-11-20| 880.14
#2007-11-21| 859.39
#2007-11-22| .
#2007-11-23| 850.33
#2007-11-26| 878.18
#2007-11-27| 874.03
#2007-11-28| 859.17
#2007-11-29| 872.93
#2007-11-30| 893.40
#2007-12-03| 910.23
#2007-12-04| 908.22
#2007-12-05| 911.83
#2007-12-06| 912.13
#2007-12-07| 906.71
#2007-12-10| 894.12
#2007-12-11| 905.36
#2007-12-12| 902.55
#2007-12-13| 888.03
#2007-12-14| 897.23
#2007-12-17| 863.40
#2007-12-18| 856.44
#2007-12-19| 856.38
#2007-12-20| 849.89
#2007-12-21| 856.68
#2007-12-24| 874.54
#2007-12-25| .
#2007-12-26| 888.79
#2007-12-27| 896.51
#2007-12-28| 901.36
#2007-12-31| 904.94
#2008-01-01| .
#2008-01-02| 892.08
#2008-01-03| 893.80
#2008-01-04| 913.11
#2008-01-07| 909.96
#2008-01-08| 922.51
#2008-01-09| 928.92
#2008-01-10| 922.71
#2008-01-11| 926.22
#2008-01-14| 947.72
#2008-01-15| 942.63
#2008-01-16| 916.51
#2008-01-17| 895.26
#2008-01-18| 867.84
#2008-01-21| .
#2008-01-22| 756.03
#2008-01-23| 783.57
#2008-01-24| 786.65
#2008-01-25| 817.52
#2008-01-28| 795.40
#2008-01-29| 792.69
#2008-01-30| 764.40
#2008-01-31| 761.62
#2008-02-01| 784.51
#2008-02-04| 798.47
#2008-02-05| 802.57
#2008-02-06| 792.77
#2008-02-07| 774.92
#2008-02-08| 772.76
#2008-02-11| 748.71
#2008-02-12| 760.82
#2008-02-13| 774.20
#2008-02-14| 811.33
#2008-02-15| 819.47
#2008-02-18| .
#2008-02-19| 821.31
#2008-02-20| 803.30
#2008-02-21| 814.39
#2008-02-22| 805.19
#2008-02-25| 830.85
#2008-02-26| 838.07
#2008-02-27| 851.72
#2008-02-28| 848.45
#2008-02-29| 834.39
#2008-03-03| 806.33
#2008-03-04| 809.53
#2008-03-05| 818.16
#2008-03-06| 821.37
#2008-03-07| 804.88
#2008-03-10| 795.45
#2008-03-11| 808.19
#2008-03-12| 813.14
#2008-03-13| 779.79
#2008-03-14| 785.20
#2008-03-17| 750.40
#2008-03-18| 754.26
#2008-03-19| 765.86
#2008-03-20| 773.18
#2008-03-21| .
#2008-03-24| 807.62
#2008-03-25| 825.54
#2008-03-26| 821.00
#2008-03-27| 813.75
#2008-03-28| 823.50
#2008-03-31| 802.99
#2008-04-01| 802.65
#2008-04-02| 805.66
#2008-04-03| 812.02
#2008-04-04| 804.73
#2008-04-07| 822.00
#2008-04-08| 819.87
#2008-04-09| 823.67
#2008-04-10| 840.31
#2008-04-11| 852.29
#2008-04-14| 848.64
#2008-04-15| 854.11
#2008-04-16| 865.33
#2008-04-17| 870.70
#2008-04-18| 871.07
#2008-04-21| 874.83
#2008-04-22| 867.10
#2008-04-23| 867.28
#2008-04-24| 863.38
#2008-04-25| 865.36
#2008-04-28| 864.50
#2008-04-29| 860.98
#2008-04-30| 851.36
#2008-05-01| 851.63
#2008-05-02| 858.84
#2008-05-05| 856.89
#2008-05-06| 851.65
#2008-05-07| 850.31
#2008-05-08| 838.92
#2008-05-09| 823.54
#2008-05-12| 822.81
#2008-05-13| 821.96
#2008-05-14| 823.10
#2008-05-15| 841.80
#2008-05-16| 848.37
#2008-05-19| 851.66
#2008-05-20| 842.57
#2008-05-21| 847.25
#2008-05-22| 838.46
#2008-05-23| 827.40
#2008-05-26| .
#2008-05-27| 814.21
#2008-05-28| 815.09
#2008-05-29| 812.44
#2008-05-30| 801.83
#2008-06-02| 801.58
#2008-06-03| 800.12
#2008-06-04| 786.30
#2008-06-05| 779.87
#2008-06-06| 780.64
#2008-06-09| 767.32
#2008-06-10| 757.48
#2008-06-11| 770.17
#2008-06-12| 762.31
#2008-06-13| 762.80
#2008-06-16| 769.10
#2008-06-17| 779.46
#2008-06-18| 777.37
#2008-06-19| 762.13
#2008-06-20| 738.65
#2008-06-23| 722.03
#2008-06-24| 721.40
#2008-06-25| 731.46
#2008-06-26| 742.59
#2008-06-27| 719.19
#2008-06-30| 700.95
#2008-07-01| 687.41
#2008-07-02| 694.77
#2008-07-03| 677.30
#2008-07-04| .
#2008-07-07| 667.61
#2008-07-08| 649.41
#2008-07-09| 668.74
#2008-07-10| 673.71
#2008-07-11| 678.00
#2008-07-14| 676.48
#2008-07-15| 647.82
#2008-07-16| 643.15
#2008-07-17| 662.08
#2008-07-18| 662.68
#2008-07-21| 678.05
#2008-07-22| 679.03
#2008-07-23| 715.74
#2008-07-24| 726.46
#2008-07-25| 703.00
#2008-07-28| 707.64
#2008-07-29| 686.53
#2008-07-30| 699.61
#2008-07-31| 703.31
#2008-08-01| 712.94
#2008-08-04| 700.37
#2008-08-05| 696.21
#2008-08-06| 709.22
#2008-08-07| 705.23
#2008-08-08| 704.70
#2008-08-11| 710.50
#2008-08-12| 703.78
#2008-08-13| 698.74
#2008-08-14| 689.10
#2008-08-15| 685.89
#2008-08-18| 669.36
#2008-08-19| 665.83
#2008-08-20| 669.71
#2008-08-21| 660.61
#2008-08-22| 663.49
#2008-08-25| 659.52
#2008-08-26| 645.22
#2008-08-27| 645.35
#2008-08-28| 635.76
#2008-08-29| 646.21
#2008-09-01| .
#2008-09-02| 633.76
#2008-09-03| 631.45
#2008-09-04| 622.15
#2008-09-05| 604.30
#2008-09-08| 629.16
#2008-09-09| 616.05
#2008-09-10| 608.03
#2008-09-11| 584.98
#2008-09-12| 582.68
#2008-09-15| 567.88
#2008-09-16| 544.75
#2008-09-17| 548.97
#2008-09-18| 547.78
#2008-09-19| 582.99
#2008-09-22| 591.63
#2008-09-23| 588.18
#2008-09-24| 592.12
#2008-09-25| 583.84
#2008-09-26| 568.10
#2008-09-29| 555.90
#2008-09-30| 552.01
#2008-10-01| 558.51
#2008-10-02| 548.78
#2008-10-03| 543.40
#2008-10-06| 515.58
#2008-10-07| 506.65
#2008-10-08| 468.57
#2008-10-09| 471.04
#2008-10-10| 466.80
#2008-10-13| 478.60
#2008-10-14| 504.41
#2008-10-15| 494.52
#2008-10-16| 455.89
#2008-10-17| 451.96
#2008-10-20| 454.04
#2008-10-21| 453.21
#2008-10-22| 436.82
#2008-10-23| 415.35
#2008-10-24| 390.78
#2008-10-27| 374.16
#2008-10-28| 383.86
#2008-10-29| 382.38
#2008-10-30| 429.79
#2008-10-31| 449.48
#2008-11-03| 466.59
#2008-11-04| 468.65
#2008-11-05| 468.65
#2008-11-06| 439.70
#2008-11-07| 447.77
#2008-11-10| 457.62
#2008-11-11| 450.70
#2008-11-12| 441.72
#2008-11-13| 427.89
#2008-11-14| 429.29
#2008-11-17| 429.82
#2008-11-18| 418.17
#2008-11-19| 411.71
#2008-11-20| 380.95
#2008-11-21| 376.84
#2008-11-24| 371.68
#2008-11-25| 372.74
#2008-11-26| 380.93
#2008-11-27| .
#2008-11-28| 393.55
#2008-12-01| 396.48
#2008-12-02| 384.82
#2008-12-03| 385.50
#2008-12-04| 382.68
#2008-12-05| 382.53
#2008-12-08| 396.92
#2008-12-09| 396.34
#2008-12-10| 412.53
#2008-12-11| 414.15
#2008-12-12| 401.83
#2008-12-15| 415.42
#2008-12-16| 417.48
#2008-12-17| 421.59
#2008-12-18| 430.04
#2008-12-19| 425.95
#2008-12-22| 412.03
#2008-12-23| 398.77
#2008-12-24| 397.00
#2008-12-25| .
#2008-12-26| 398.93
#2008-12-29| 402.66
#2008-12-30| 412.30
#2008-12-31| 408.88
#2009-01-01| .
#2009-01-02| 411.39
#2009-01-05| 417.85
#2009-01-06| 423.93
#2009-01-07| 438.76
#2009-01-08| 421.62
#2009-01-09| 419.21
#2009-01-12| 409.89
#2009-01-13| 411.48
#2009-01-14| 413.70
#2009-01-15| 390.03
#2009-01-16| 397.62
#2009-01-19| .
#2009-01-20| 394.38
#2009-01-21| 393.56
#2009-01-22| 394.92
#2009-01-23| 390.78
#2009-01-26| 390.84
#2009-01-27| 392.02
#2009-01-28| 398.09
#2009-01-29| 399.61
#2009-01-30| 399.85
#2009-02-02| 399.35
#2009-02-03| 401.67
#2009-02-04| 403.68
#2009-02-05| 401.79
#2009-02-06| 408.95
#2009-02-09| 412.39
#2009-02-10| 412.73
#2009-02-11| 414.42
#2009-02-12| 407.10
#2009-02-13| 413.59
#2009-02-16| .
#2009-02-17| 396.99
#2009-02-18| 393.44
#2009-02-19| 391.47
#2009-02-20| 379.79
#2009-02-23| 385.17
#2009-02-24| 374.45
#2009-02-25| 377.17
#2009-02-26| 374.50
#2009-02-27| 372.74
#2009-03-02| 353.29
#2009-03-03| 351.60
#2009-03-04| 358.78
#2009-03-05| 361.85
#2009-03-06| 365.03
#2009-03-09| 367.90
#2009-03-10| 378.56
#2009-03-11| 395.78
#2009-03-12| 392.70
#2009-03-13| 401.29
#2009-03-16| 408.71
#2009-03-17| 418.47
#2009-03-18| 418.01
#2009-03-19| 419.79
#2009-03-20| 422.58
#2009-03-23| 437.05
#2009-03-24| 444.87
#2009-03-25| 447.46
#2009-03-26| 450.83
#2009-03-27| 448.05
#2009-03-30| 430.84
#2009-03-31| 430.71
#2009-04-01| 440.33
#2009-04-02| 465.43
#2009-04-03| 462.92
#2009-04-06| 472.53
#2009-04-07| 470.14
#2009-04-08| 465.17
#2009-04-09| 487.04
#2009-04-10| .
#2009-04-13| 499.62
#2009-04-14| 500.39
#2009-04-15| 497.60
#2009-04-16| 502.26
#2009-04-17| 491.14
#2009-04-20| 511.12
#2009-04-21| 515.41
#2009-04-22| 511.58
#2009-04-23| 518.91
#2009-04-24| 520.53
#2009-04-27| 509.00
#2009-04-28| 492.51
#2009-04-29| 507.74
#2009-04-30| 543.63
#2009-05-01| 543.62
#2009-05-04| 567.97
#2009-05-05| 570.85
#2009-05-06| 578.97
#2009-05-07| 580.05
#2009-05-08| 582.11
#2009-05-11| 584.79
#2009-05-12| 576.62
#2009-05-13| 581.29
#2009-05-14| 563.83
#2009-05-15| 573.21
#2009-05-18| 573.58
#2009-05-19| 586.42
#2009-05-20| 586.93
#2009-05-21| 587.43
#2009-05-22| 590.86
#2009-05-25| .
#2009-05-26| 602.10
#2009-05-27| 600.44
#2009-05-28| 601.64
#2009-05-29| 603.00
#2009-06-01| 620.22
#2009-06-02| 617.03
#2009-06-03| 615.57
#2009-06-04| 600.72
#2009-06-05| 601.66
#2009-06-08| 587.01
#2009-06-09| 580.16
#2009-06-10| 593.76
#2009-06-11| 598.24
#2009-06-12| 593.84
#2009-06-15| 581.89
#2009-06-16| 578.28
#2009-06-17| 570.28
#2009-06-18| 563.20
#2009-06-19| 570.38
#2009-06-22| 568.98
#2009-06-23| 546.93
#2009-06-24| 557.54
#2009-06-25| 560.92
#2009-06-26| 564.80
#2009-06-29| 558.79
#2009-06-30| 565.07
#2009-07-01| 569.56
#2009-07-02| 572.67
#2009-07-03| .
#2009-07-06| 570.37
#2009-07-07| 571.52
#2009-07-08| 562.84
#2009-07-09| 568.30
#2009-07-10| 565.41
#2009-07-13| 542.16
#2009-07-14| 548.05
#2009-07-15| 563.50
#2009-07-16| 566.79
#2009-07-17| 572.93
#2009-07-20| 588.75
#2009-07-21| 590.69
#2009-07-22| 589.58
#2009-07-23| 589.46
#2009-07-24| 593.94
#2009-07-27| 604.94
#2009-07-28| 606.93
#2009-07-29| 597.99
#2009-07-30| 598.15
#2009-07-31| 611.18
#2009-08-03| 621.59
#2009-08-04| 628.66
#2009-08-05| 625.36
#2009-08-06| 624.64
#2009-08-07| 624.47
#2009-08-10| 629.99
#2009-08-11| 637.35
#2009-08-12| 634.99
#2009-08-13| 649.15
#2009-08-14| 657.52
#2009-08-17| 634.86
#2009-08-18| 631.94
#2009-08-19| 623.89
#2009-08-20| 629.84
#2009-08-21| 633.67
#2009-08-24| 656.23
#2009-08-25| 649.53
#2009-08-26| 646.93
#2009-08-27| 638.71
#2009-08-28| 651.11
#2009-08-31| 647.97
#2009-09-01| 657.25
#2009-09-02| 651.75
#2009-09-03| 651.97
#2009-09-04| 656.33
#2009-09-07| .
#2009-09-08| 680.11
#2009-09-09| 683.06
#2009-09-10| 699.38
#2009-09-11| 704.73
#2009-09-14| 699.24
#2009-09-15| 713.67
#2009-09-16| 728.55
#2009-09-17| 735.80
#2009-09-18| 733.23
#2009-09-21| 729.57
#2009-09-22| 741.14
#2009-09-23| 736.21
#2009-09-24| 725.37
#2009-09-25| 729.80
#2009-09-28| 722.01
#2009-09-29| 729.89
#2009-09-30| 728.22
#2009-10-01| 725.78
#2009-10-02| 711.99
#2009-10-05| 712.31
#2009-10-06| 721.95
#2009-10-07| 728.17
#2009-10-08| 732.46
#2009-10-09| 740.20
#2009-10-12| 735.63
#2009-10-13| 729.15
#2009-10-14| 740.56
#2009-10-15| 741.08
#2009-10-16| 733.43
#2009-10-19| 734.30
#2009-10-20| 736.26
#2009-10-21| 729.61
#2009-10-22| 716.15
#2009-10-23| 725.54
#2009-10-26| 736.14
#2009-10-27| 727.34
#2009-10-28| 708.58
#2009-10-29| 693.50
#2009-10-30| 695.96
#2009-11-02| 690.42
#2009-11-03| 682.48
#2009-11-04| 700.52
#2009-11-05| 691.91
#2009-11-06| 705.63
#2009-11-09| 718.64
#2009-11-10| 722.15
#2009-11-11| 728.70
#2009-11-12| 725.97
#2009-11-13| 724.70
#2009-11-16| 736.92
#2009-11-17| 732.76
#2009-11-18| 735.17
#2009-11-19| 734.61
#2009-11-20| 732.20
#2009-11-23| 732.15
#2009-11-24| 735.66
#2009-11-25| 742.04
#2009-11-26| .
#2009-11-27| 707.99
#2009-11-30| 724.05
#2009-12-01| 739.55
#2009-12-02| 750.91
#2009-12-03| 760.59
#2009-12-04| 758.70
#2009-12-07| 761.19
#2009-12-08| 761.83
#2009-12-09| 760.79
#2009-12-10| 754.61
#2009-12-11| 766.13
#2009-12-14| 768.92
#2009-12-15| 768.02
#2009-12-16| 759.54
#2009-12-17| 754.46
#2009-12-18| 755.55
#2009-12-21| 753.60
#2009-12-22| 758.34
#2009-12-23| 762.51
#2009-12-24| 771.40
#2009-12-25| .
#2009-12-28| 769.64
#2009-12-29| 774.36
#2009-12-30| 778.89
#2009-12-31| 784.10
#2010-01-01| .
#2010-01-04| 791.25
#2010-01-05| 802.93
#2010-01-06| 825.02
#2010-01-07| 821.10
#2010-01-08| 826.26
#2010-01-11| 839.72
#2010-01-12| 838.60
#2010-01-13| 825.02
#2010-01-14| 836.02
#2010-01-15| 836.83
#2010-01-18| .
#2010-01-19| 832.91
#2010-01-20| 827.24
#2010-01-21| 817.86
#2010-01-22| 801.98
#2010-01-25| 793.68
#2010-01-26| 767.22
#2010-01-27| 762.68
#2010-01-28| 772.91
#2010-01-29| 760.09
#2010-02-01| 757.79
#2010-02-02| 753.64
#2010-02-03| 764.48
#2010-02-04| 762.07
#2010-02-05| 737.38
#2010-02-08| 736.13
#2010-02-09| 745.68
#2010-02-10| 749.42
#2010-02-11| 755.94
#2010-02-12| 755.99
#2010-02-15| .
#2010-02-16| 759.18
#2010-02-17| 765.66
#2010-02-18| 763.80
#2010-02-19| 753.76
#2010-02-22| 770.46
#2010-02-23| 781.18
#2010-02-24| 774.32
#2010-02-25| 772.66
#2010-02-26| 780.32
#2010-03-01| 785.13
#2010-03-02| 787.83
#2010-03-03| 795.84
#2010-03-04| 796.04
#2010-03-05| 807.36
#2010-03-08| 816.54
#2010-03-09| 816.77
#2010-03-10| 819.53
#2010-03-11| 813.71
#2010-03-12| 817.84
#2010-03-15| 808.92
#2010-03-16| 814.54
#2010-03-17| 828.67
#2010-03-18| 832.27
#2010-03-19| 836.06
#2010-03-22| 826.63
#2010-03-23| 821.94
#2010-03-24| 822.35
#2010-03-25| 821.53
#2010-03-26| 829.39
#2010-03-29| 835.24
#2010-03-30| 840.30
#2010-03-31| 837.14
#2010-04-01| 847.69
#2010-04-02| .
#2010-04-05| 855.21
#2010-04-06| 858.53
#2010-04-07| 870.10
#2010-04-08| 866.41
#2010-04-09| 869.92
#2010-04-12| 867.03
#2010-04-13| 862.58
#2010-04-14| 871.99
#2010-04-15| 878.18
#2010-04-16| 876.05
#2010-04-19| 851.25
#2010-04-20| 862.06
#2010-04-21| 877.70
#2010-04-22| 880.80
#2010-04-23| 878.83
#2010-04-26| 900.05
#2010-04-27| 900.74
#2010-04-28| 898.81
#2010-04-29| 891.82
#2010-04-30| 906.14
#2010-05-03| 896.36
#2010-05-04| 897.86
#2010-05-05| 882.18
#2010-05-06| 861.47
#2010-05-07| 853.24
#2010-05-10| 873.96
#2010-05-11| 872.90
#2010-05-12| 873.82
#2010-05-13| 889.75
#2010-05-14| 893.11
#2010-05-17| 869.67
#2010-05-18| 860.46
#2010-05-19| 842.96
#2010-05-20| 816.61
#2010-05-21| 805.43
#2010-05-24| 800.69
#2010-05-25| 762.92
#2010-05-26| 765.35
#2010-05-27| 784.35
#2010-05-28| 800.34
#2010-05-31| .
#2010-06-01| 791.18
#2010-06-02| 786.73
#2010-06-03| 807.01
#2010-06-04| 809.33
#2010-06-07| 788.22
#2010-06-08| 794.47
#2010-06-09| 787.30
#2010-06-10| 794.43
#2010-06-11| 802.80
#2010-06-14| 821.79
#2010-06-15| 827.84
#2010-06-16| 839.98
#2010-06-17| 853.80
#2010-06-18| 855.92
#2010-06-21| 883.30
#2010-06-22| 873.35
#2010-06-23| 869.45
#2010-06-24| 869.37
#2010-06-25| 851.77
#2010-06-28| 863.02
#2010-06-29| 848.31
#2010-06-30| 848.24
#2010-07-01| 840.69
#2010-07-02| 829.34
#2010-07-05| .
#2010-07-06| 852.20
#2010-07-07| 852.63
#2010-07-08| 863.81
#2010-07-09| 875.55
#2010-07-12| 882.82
#2010-07-13| 878.39
#2010-07-14| 889.99
#2010-07-15| 893.03
#2010-07-16| 895.89
#2010-07-19| 889.02
#2010-07-20| 891.71
#2010-07-21| 904.29
#2010-07-22| 895.78
#2010-07-23| 900.80
#2010-07-26| 898.83
#2010-07-27| 895.77
#2010-07-28| 900.56
#2010-07-29| 906.70
#2010-07-30| 903.42
#2010-08-02| 930.24
#2010-08-03| 937.40
#2010-08-04| 944.10
#2010-08-05| 938.05
#2010-08-06| 943.19
#2010-08-09| 949.07
#2010-08-10| 942.43
#2010-08-11| 935.03
#2010-08-12| 921.68
#2010-08-13| 937.39
#2010-08-16| 936.36
#2010-08-17| 945.40
#2010-08-18| 963.21
#2010-08-19| 971.48
#2010-08-20| 973.75
#2010-08-23| 981.02
#2010-08-24| 966.82
#2010-08-25| 947.72
#2010-08-26| 948.75
#2010-08-27| 956.89
#2010-08-30| 964.56
#2010-08-31| 963.23
#2010-09-01| 974.35
#2010-09-02| 985.44
#2010-09-03| 989.26
#2010-09-06| .
#2010-09-07| 990.98
#2010-09-08| 988.66
#2010-09-09| 999.31
#2010-09-10|1005.05
#2010-09-13|1022.73
#2010-09-14|1017.61
#2010-09-15|1019.54
#2010-09-16|1005.86
#2010-09-17|1012.22
#2010-09-20|1020.29
#2010-09-21|1020.69
#2010-09-22|1023.33
#2010-09-23|1025.11
#2010-09-24|1031.01
#2010-09-27|1038.53
#2010-09-28|1036.90
#2010-09-29|1049.59
#2010-09-30|1049.81
#2010-10-01|1059.01
#2010-10-04|1053.58
#2010-10-05|1042.42
#2010-10-06|1059.78
#2010-10-07|1062.78
#2010-10-08|1057.02
#2010-10-11|1052.09
#2010-10-12|1034.98
#2010-10-13|1057.70
#2010-10-14|1104.62
#2010-10-15|1117.66
#2010-10-18|1094.39
#2010-10-19|1084.38
#2010-10-20|1100.75
#2010-10-21|1113.46
#2010-10-22|1133.83
#2010-10-25|1155.20
#2010-10-26|1164.74
#2010-10-27|1157.84
#2010-10-28|1161.76
#2010-10-29|1138.69
#2010-11-01|1172.94
#2010-11-02|1179.95
#2010-11-03|1191.38
#2010-11-04|1207.33
#2010-11-05|1222.56
#2010-11-08|1239.58
#2010-11-09|1245.69
#2010-11-10|1244.11
#2010-11-11|1229.18
#2010-11-12|1199.01
#2010-11-15|1182.03
#2010-11-16|1183.57
#2010-11-17|1171.99
#2010-11-18|1195.77
#2010-11-19|1196.13
#2010-11-22|1197.85
#2010-11-23|1180.28
#2010-11-24|1179.09
#2010-11-25| .
#2010-11-26|1155.19
#2010-11-29|1163.99
#2010-11-30|1169.67
#2010-12-01|1200.02
#2010-12-02|1209.88
#2010-12-03|1213.12
#2010-12-06|1218.57
#2010-12-07|1222.02
#2010-12-08|1205.22
#2010-12-09|1210.89
#2010-12-10|1203.28
#2010-12-13|1203.03
#2010-12-14|1218.94
#2010-12-15|1231.55
#2010-12-16|1228.84
#2010-12-17|1227.51
#2010-12-20|1211.57
#2010-12-21|1217.66
#2010-12-22|1219.82
#2010-12-23|1225.59
#2010-12-24| .
#2010-12-27|1225.37
#2010-12-28|1230.13
#2010-12-29|1245.51
#2010-12-30|1261.66
#2010-12-31|1266.30
#2011-01-03|1279.32
#2011-01-04|1287.17
#2011-01-05|1287.61
#2011-01-06|1292.00
#2011-01-07|1271.56
#2011-01-10|1267.59
#2011-01-11|1279.78
#2011-01-12|1293.34
#2011-01-13|1297.81
#2011-01-14|1305.83
#2011-01-17| .
#2011-01-18|1304.45
#2011-01-19|1320.88
#2011-01-20|1305.74
#2011-01-21|1297.08
#2011-01-24|1291.40
#2011-01-25|1299.48
#2011-01-26|1310.49
#2011-01-27|1314.12
#2011-01-28|1332.89
#2011-01-31|1331.01
#2011-02-01|1324.85
#2011-02-02|1330.53
#2011-02-03|1334.39
#2011-02-04|1333.29
#2011-02-07|1337.41
#2011-02-08|1351.74
#2011-02-09|1329.80
#2011-02-10|1299.24
#2011-02-11|1275.29
#2011-02-14|1291.15
#2011-02-15|1301.19
#2011-02-16|1292.46
#2011-02-17|1307.27
#2011-02-18|1332.66
#2011-02-21| .
#2011-02-22|1309.30
#2011-02-23|1279.99
#2011-02-24|1257.43
#2011-02-25|1265.10
#2011-02-28|1260.21
#2011-03-01|1270.62
#2011-03-02|1252.04
#2011-03-03|1283.96
#2011-03-04|1307.45
#2011-03-07|1292.31
#2011-03-08|1303.71
#2011-03-09|1304.87
#2011-03-10|1288.33
#2011-03-11|1272.09
#2011-03-14|1311.27
#2011-03-15|1286.54
#2011-03-16|1302.41
#2011-03-17|1305.04
#2011-03-18|1317.09
#2011-03-21|1342.73
#2011-03-22|1351.56
#2011-03-23|1352.22
#2011-03-24|1361.53
#2011-03-25|1368.43
#2011-03-28|1367.41
#2011-03-29|1386.19
#2011-03-30|1401.47
#2011-03-31|1407.92
#2011-04-01|1426.88
#2011-04-04|1424.99
#2011-04-05|1441.11
#2011-04-06|1465.77
#2011-04-07|1481.02
#2011-04-08|1484.09
#2011-04-11|1485.75
#2011-04-12|1449.80
#2011-04-13|1475.31
#2011-04-14|1486.08
#2011-04-15|1490.94
#2011-04-18|1501.53
#2011-04-19|1491.79
#2011-04-20|1533.98
#2011-04-21|1584.55
#2011-04-22| .
#2011-04-25|1568.57
#2011-04-26|1560.26
#2011-04-27|1551.94
#2011-04-28|1561.38
#2011-04-29|1559.60
#2011-05-02|1569.82
#2011-05-03|1532.61
#2011-05-04|1512.99
#2011-05-05|1511.04
#2011-05-06|1485.00
#2011-05-09|1493.97
#2011-05-10|1507.88
#2011-05-11|1535.67
#2011-05-12|1502.65
#2011-05-13|1492.84
#2011-05-16|1475.79
#2011-05-17|1479.99
#2011-05-18|1508.12
#2011-05-19|1494.31
#2011-05-20|1483.12
#2011-05-23|1440.18
#2011-05-24|1447.92
#2011-05-25|1422.25
#2011-05-26|1458.08
#2011-05-27|1459.97
#2011-05-30| .
#2011-05-31|1504.18
#2011-06-01|1518.94
#2011-06-02|1496.92
#2011-06-03|1488.60
#2011-06-06|1486.98
#2011-06-07|1462.95
#2011-06-08|1450.50
#2011-06-09|1457.30
#2011-06-10|1440.69
#2011-06-13|1421.99
#2011-06-14|1448.32
#2011-06-15|1456.44
#2011-06-16|1425.85
#2011-06-17|1422.46
#2011-06-20|1390.05
#2011-06-21|1399.28
#2011-06-22|1403.43
#2011-06-23|1390.98
#2011-06-24|1389.02
#2011-06-27|1379.82
#2011-06-28|1379.28
#2011-06-29|1415.72
#2011-06-30|1437.55
#2011-07-01|1453.47
#2011-07-04| .
#2011-07-05|1484.46
#2011-07-06|1488.92
#2011-07-07|1496.82
#2011-07-08|1506.44
#2011-07-11|1489.44
#2011-07-12|1442.51
#2011-07-13|1480.14
#2011-07-14|1489.37
#2011-07-15|1496.97
#2011-07-18|1494.61
#2011-07-19|1482.47
#2011-07-20|1491.53
#2011-07-21|1483.88
#2011-07-22|1510.36
#2011-07-25|1494.86
#2011-07-26|1512.03
#2011-07-27|1519.40
#2011-07-28|1517.10
#2011-07-29|1498.74
#2011-08-01|1496.12
#2011-08-02|1452.14
#2011-08-03|1417.93
#2011-08-04|1368.80
#2011-08-05|1305.16
#2011-08-08|1247.95
#2011-08-09|1230.14
#2011-08-10|1245.79
#2011-08-11|1255.12
#2011-08-12|1227.10
#2011-08-15|1246.32
#2011-08-16|1276.71
#2011-08-17|1280.88
#2011-08-18|1254.97
#2011-08-19|1177.82
#2011-08-22|1156.84
#2011-08-23|1210.96
#2011-08-24|1202.69
#2011-08-25|1195.80
#2011-08-26|1210.30
#2011-08-29|1253.69
#2011-08-30|1251.98
#2011-08-31|1271.92
#2011-09-01|1275.41
#2011-09-02|1273.21
#2011-09-05| .
#2011-09-06|1195.27
#2011-09-07|1217.97
#2011-09-08|1219.70
#2011-09-09|1207.41
#2011-09-12|1194.97
#2011-09-13|1172.28
#2011-09-14|1127.53
#2011-09-15|1134.57
#2011-09-16|1163.95
#2011-09-19|1134.80
#2011-09-20|1131.58
#2011-09-21|1141.30
#2011-09-22|1073.40
#2011-09-23|1029.36
#2011-09-26| 972.40
#2011-09-27|1023.48
#2011-09-28|1014.20
#2011-09-29|1028.78
#2011-09-30|1023.29
#2011-10-03| 996.49
#2011-10-04| 957.07
#2011-10-05| 945.56
#2011-10-06| 995.21
#2011-10-07|1039.46
#2011-10-10|1049.58
#2011-10-11|1068.72
#2011-10-12|1071.81
#2011-10-13|1086.97
#2011-10-14|1084.06
#2011-10-17|1118.65
#2011-10-18|1094.84
#2011-10-19|1104.60
#2011-10-20|1062.71
#2011-10-21|1083.12
#2011-10-24|1112.64
#2011-10-25|1117.75
#2011-10-26|1130.95
#2011-10-27|1160.64
#2011-10-28|1181.67
#2011-10-31|1168.08
#2011-11-01|1151.80
#2011-11-02|1142.82
#2011-11-03|1115.11
#2011-11-04|1160.73
#2011-11-07|1160.17
#2011-11-08|1156.08
#2011-11-09|1157.79
#2011-11-10|1114.52
#2011-11-11|1126.48
#2011-11-14|1152.86
#2011-11-15|1139.56
#2011-11-16|1117.72
#2011-11-17|1119.28
#2011-11-18|1077.61
#2011-11-21|1044.89
#2011-11-22|1045.37
#2011-11-23|1017.95
#2011-11-24| .
#2011-11-25|1004.89
#2011-11-28|1023.39
#2011-11-29|1046.41
#2011-11-30|1035.91
#2011-12-01|1091.82
#2011-12-02|1091.49
#2011-12-05|1094.33
#2011-12-06|1071.63
#2011-12-07|1085.75
#2011-12-08|1083.04
#2011-12-09|1060.49
#2011-12-12|1065.02
#2011-12-13|1050.53
#2011-12-14|1044.03
#2011-12-15|1018.70
#2011-12-16|1029.11
#2011-12-19|1001.11
#2011-12-20| 998.77
#2011-12-21|1035.43
#2011-12-22|1031.82
#2011-12-23|1050.94
#2011-12-26| .
#2011-12-27|1038.75
#2011-12-28|1031.75
#2011-12-29|1026.42
#2011-12-30|1028.51
#2012-01-02| .
#2012-01-03|1041.06
#2012-01-04|1042.68
#2012-01-05|1053.38
#2012-01-06|1049.04
#2012-01-09|1050.37
#2012-01-10|1069.75
#2012-01-11|1065.25
#2012-01-12|1078.88
#2012-01-13|1085.78
#2012-01-16| .
#2012-01-17|1103.63
#2012-01-18|1112.50
#2012-01-19|1121.41
#2012-01-20|1129.95
#2012-01-23|1129.88
#2012-01-24|1130.42
#2012-01-25|1127.07
#2012-01-26|1136.18
#2012-01-27|1144.51
#2012-01-30|1138.53
#2012-01-31|1158.12
#2012-02-01|1163.99
#2012-02-02|1190.64
#2012-02-03|1194.41
#2012-02-06|1198.62
#2012-02-07|1198.95
#2012-02-08|1225.71
#2012-02-09|1241.15
#2012-02-10|1218.20
#2012-02-13|1222.15
#2012-02-14|1222.50
#2012-02-15|1235.57
#2012-02-16|1212.82
#2012-02-17|1229.23
#2012-02-20| .
#2012-02-21|1248.80
#2012-02-22|1242.08
#2012-02-23|1229.54
#2012-02-24|1231.55
#2012-02-27|1213.40
#2012-02-28|1221.68
#2012-02-29|1235.63
#2012-03-01|1229.16
#2012-03-02|1239.29
#2012-03-05|1217.19
#2012-03-06|1211.76
#2012-03-07|1194.65
#2012-03-08|1207.88
#2012-03-09|1211.32
#2012-03-12|1187.96
#2012-03-13|1202.46
#2012-03-14|1206.43
#2012-03-15|1192.47
#2012-03-16|1193.76
#2012-03-19|1185.26
#2012-03-20|1172.82
#2012-03-21|1160.35
#2012-03-22|1155.24
#2012-03-23|1157.56
#2012-03-26|1129.49
#2012-03-27|1146.51
#2012-03-28|1142.71
#2012-03-29|1139.22
#2012-03-30|1153.33
#2012-04-02|1146.85
#2012-04-03|1150.43
#2012-04-04|1134.47
#2012-04-05|1116.28
#2012-04-06| .
#2012-04-09|1105.45
#2012-04-10|1110.66
#2012-04-11|1106.30
#2012-04-12|1113.85
#2012-04-13|1126.93
#2012-04-16|1111.55
#2012-04-17|1100.50
#2012-04-18|1103.37
#2012-04-19|1105.36
#2012-04-20|1077.46
#2012-04-23|1074.56
#2012-04-24|1059.72
#2012-04-25|1058.53
#2012-04-26|1060.45
#2012-04-27|1057.41
#2012-04-30|1053.92
#2012-05-01|1053.93
#2012-05-02|1073.20
#2012-05-03|1074.31
#2012-05-04|1077.88
#2012-05-07|1047.59
#2012-05-08|1054.08
#2012-05-09|1033.56
#2012-05-10|1032.57
#2012-05-11|1014.37
#2012-05-14|1000.86
#2012-05-15| 994.63
#2012-05-16| 975.06
#2012-05-17| 993.98
#2012-05-18| 971.29
#2012-05-21| 974.31
#2012-05-22| 986.06
#2012-05-23| 966.64
#2012-05-24| 963.42
#2012-05-25| 969.67
#2012-05-28| .
#2012-05-29| 996.13
#2012-05-30| 975.76
#2012-05-31| 970.60
#2012-06-01| 952.30
#2012-06-04| 925.94
#2012-06-05| 927.34
#2012-06-06| 934.41
#2012-06-07| 944.09
#2012-06-08| 931.57
#2012-06-11| 960.66
#2012-06-12| 954.36
#2012-06-13| 953.16
#2012-06-14| 953.49
#2012-06-15| 977.75
#2012-06-18| 985.59
#2012-06-19| 989.29
#2012-06-20|1000.60
#2012-06-21| 990.57
#2012-06-22| 967.70
#2012-06-25| 957.06
#2012-06-26| 958.99
#2012-06-27| 965.15
#2012-06-28| 966.16
#2012-06-29| 985.33
#2012-07-02| 989.83
#2012-07-03|1011.50
#2012-07-04| .
#2012-07-05|1019.44
#2012-07-06|1016.50
#2012-07-09|1004.09
#2012-07-10| 994.65
#2012-07-11| 997.32
#2012-07-12| 973.53
#2012-07-13| 977.40
#2012-07-16| 988.93
#2012-07-17|1010.98
#2012-07-18| 995.73
#2012-07-19|1008.27
#2012-07-20|1013.89
#2012-07-23| 985.79
#2012-07-24| 979.77
#2012-07-25| 973.23
#2012-07-26| 975.70
#2012-07-27| 999.19
#2012-07-30|1005.18
#2012-07-31|1025.45
#2012-08-01|1026.85
#2012-08-02|1025.14
#2012-08-03|1016.71
#2012-08-06|1040.91
#2012-08-07|1042.06
#2012-08-08|1046.59
#2012-08-09|1058.22
#2012-08-10|1054.90
#2012-08-13|1046.73
#2012-08-14|1055.18
#2012-08-15|1053.47
#2012-08-16|1052.75
#2012-08-17|1051.86
#2012-08-20|1046.77
#2012-08-21|1053.06
#2012-08-22|1045.27
#2012-08-23|1043.22
#2012-08-24|1034.92
#2012-08-27|1031.65
#2012-08-28|1021.77
#2012-08-29|1020.03
#2012-08-30|1009.28
#2012-08-31|1012.17
#2012-09-03| .
#2012-09-04|1020.25
#2012-09-05|1001.49
#2012-09-06|1000.47
#2012-09-07|1021.46
#2012-09-10|1027.70
#2012-09-11|1025.44
#2012-09-12|1038.39
#2012-09-13|1037.96
#2012-09-14|1073.37
#2012-09-17|1083.31
#2012-09-18|1079.15
#2012-09-19|1089.98
#2012-09-20|1068.79
#2012-09-21|1079.95
#2012-09-24|1071.76
#2012-09-25|1072.76
#2012-09-26|1061.00
#2012-09-27|1067.91
#2012-09-28|1076.60
#2012-10-01|1073.87
#2012-10-02|1076.31
#2012-10-03|1072.57
#2012-10-04|1065.90
#2012-10-05|1067.75
#2012-10-08|1054.15
#2012-10-09|1050.06
#2012-10-10|1042.70
#2012-10-11|1034.00
#2012-10-12|1036.08
#2012-10-15|1033.63
#2012-10-16|1036.60
#2012-10-17|1046.34
#2012-10-18|1052.61
#2012-10-19|1046.23
#2012-10-22|1032.19
#2012-10-23|1023.12
#2012-10-24|1013.04
#2012-10-25|1010.45
#2012-10-26| 988.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.15
#2012-11-01| 991.76
#2012-11-02|1001.61
#2012-11-05| 994.90
#2012-11-06|1004.03
#2012-11-07|1010.66
#2012-11-08| 995.82
#2012-11-09| 993.97
#2012-11-12| 984.74
#2012-11-13| 960.78
#2012-11-14| 949.30
#2012-11-15| 936.18
#2012-11-16| 934.58
#2012-11-19| 950.16
#2012-11-20| 956.50
#2012-11-21| 941.88
#2012-11-22| .
#2012-11-23| 958.76
#2012-11-26| 970.68
#2012-11-27| 981.15
#2012-11-28| 977.14
#2012-11-29| 995.13
#2012-11-30|1000.00
#2012-12-03| 996.08
#2012-12-04| 988.57
#2012-12-05| 997.03
#2012-12-06|1001.93
#2012-12-07|1006.78
#2012-12-10|1009.87
#2012-12-11|1019.10
#2012-12-12|1031.69
#2012-12-13|1045.85
#2012-12-14|1042.86
#2012-12-17|1041.08
#2012-12-18|1046.65
#2012-12-19|1050.63
#2012-12-20|1045.77
#2012-12-21|1040.97
#2012-12-24|1036.78
#2012-12-25|1045.34
#2012-12-26|1046.30
#2012-12-27|1050.92
#2012-12-28|1058.81
#2012-12-31|1061.54
#2013-01-01|1061.89
#2013-01-02|1080.03
#2013-01-03|1098.07
#2013-01-04|1096.17
#2013-01-07|1093.74
#2013-01-08|1090.75
#2013-01-09|1088.78
#2013-01-10|1104.43
#2013-01-11|1100.50
#2013-01-14|1093.22
#2013-01-15|1090.50
#2013-01-16|1079.76
#2013-01-17|1077.75
#2013-01-18|1089.11
#2013-01-21|1082.86
#2013-01-22|1078.05
#2013-01-23|1072.88
#2013-01-24|1064.16
#2013-01-25|1053.36
#2013-01-28|1039.57
#2013-01-29|1049.26
#2013-01-30|1051.51
#2013-01-31|1051.05
#2013-02-01|1044.94
#2013-02-04|1054.18
#2013-02-05|1043.59
#2013-02-06|1035.88
#2013-02-07|1035.88
#2013-02-08|1033.29
#2013-02-11|1032.45
#2013-02-12|1034.98
#2013-02-13|1044.46
#2013-02-14|1047.26
#2013-02-15|1051.18
#2013-02-18|1045.34
#2013-02-19|1044.82
#2013-02-20|1057.08
#2013-02-21|1043.10
#2013-02-22|1040.76
#2013-02-25|1035.16
#2013-02-26|1026.06
#2013-02-27|1017.17
#2013-02-28|1022.32
#2013-03-01|1028.91
#2013-03-04| 999.87
#2013-03-05|1003.22
#2013-03-06|1013.98
#2013-03-07|1013.46
#2013-03-08|1015.89
#2013-03-11| .
#2013-03-12|1009.11
#2013-03-13| 994.77
#2013-03-14| 982.81
#2013-03-15| 977.28
#2013-03-18| 964.19
#2013-03-19| 963.17
#2013-03-20| 955.70
#2013-03-21| 958.82
#2013-03-22| 950.71
#2013-03-25| 958.59
#2013-03-26| 952.79
#2013-03-27| 956.49
#2013-03-28| 950.06
#2013-03-29| .
#2013-04-01| 955.33
#2013-04-02| 951.29
#2013-04-03| 940.50
#2013-04-04| 934.50
#2013-04-05| 923.49
#2013-04-08| 911.92
#2013-04-09| 913.30
#2013-04-10| 919.15
#2013-04-11| 929.44
#2013-04-12| 921.63
#2013-04-15| 922.51
#2013-04-16| 920.82
#2013-04-17| 919.19
#2013-04-18| 913.21
#2013-04-19| 923.01
#2013-04-22| 930.56
#2013-04-23| 926.90
#2013-04-24| 947.71
#2013-04-25| 957.36
#2013-04-26| 955.35
#2013-04-29| 952.96
#2013-04-30| 962.20
#2013-05-01| 962.21
#2013-05-02| 957.29
#2013-05-03| 960.08
#2013-05-06| 973.80
#2013-05-07| 982.03
#2013-05-08| 998.28
#2013-05-09|1002.97
#2013-05-10| 991.49
#2013-05-13| 979.43
#2013-05-14| 988.08
#2013-05-15| 988.75
#2013-05-16| 996.57
#2013-05-17| 992.67
#2013-05-20| 993.08
#2013-05-21| 998.41
#2013-05-22| 996.51
#2013-05-23| 968.33
#2013-05-24| 962.42
#2013-05-27| 964.84
#2013-05-28| 966.41
#2013-05-29| 968.48
#2013-05-30| 963.27
#2013-05-31| 966.44
#2013-06-03| 962.69
#2013-06-04| 964.54
#2013-06-05| 962.15
#2013-06-06| 955.20
#2013-06-07| 957.49
#2013-06-10| 953.73
#2013-06-11| 939.28
#2013-06-12| 938.40
#2013-06-13| 920.83
#2013-06-14| 929.02
#2013-06-17| 936.68
#2013-06-18| 927.94
#2013-06-19| 930.13
#2013-06-20| 903.22
#2013-06-21| 885.84
#2013-06-24| 878.76
#2013-06-25| 874.51
#2013-06-26| 882.40
#2013-06-27| 898.15
#2013-06-28| 929.53
#2013-07-01| 921.59
#2013-07-02| 917.17
#2013-07-03| 899.93
#2013-07-04| 908.62
#2013-07-05| 917.19
#2013-07-08| 902.13
#2013-07-09| 919.69
#2013-07-10| 920.69
#2013-07-11| 951.76
#2013-07-12| 956.93
#2013-07-15| 971.53
#2013-07-16| 975.58
#2013-07-17| 981.69
#2013-07-18| 981.43
#2013-07-19| 980.06
#2013-07-22| 994.39
#2013-07-23|1001.32
#2013-07-24|1006.89
#2013-07-25|1003.58
#2013-07-26|1000.91
#2013-07-29| 991.43
#2013-07-30| 997.42
#2013-07-31| 979.84
#2013-08-01| 983.31
#2013-08-02| 995.31
#2013-08-05|1002.10
#2013-08-06| 988.99
#2013-08-07| 978.39
#2013-08-08| 984.10
#2013-08-09| 976.11
#2013-08-12| 983.29
#2013-08-13| 989.97
#2013-08-14| 989.02
#2013-08-15| 984.10
#2013-08-16| 986.11
#2013-08-19| 979.04
#2013-08-20| 960.30
#2013-08-21| 955.18
#2013-08-22| 941.05
#2013-08-23| 952.29
#2013-08-26| 962.49
#2013-08-27| 951.97
#2013-08-28| 945.87
#2013-08-29| 963.97
#2013-08-30| 973.22
#2013-09-02| 981.58
#2013-09-03| 989.12
#2013-09-04| 998.35
#2013-09-05|1003.84
#2013-09-06|1003.65
#2013-09-09|1019.51
#2013-09-10|1029.08
#2013-09-11|1034.84
#2013-09-12|1039.17
#2013-09-13|1024.50
#2013-09-16|1043.49
#2013-09-17|1045.25
#2013-09-18|1041.28
#2013-09-19|1048.39
#2013-09-20|1048.52
#2013-09-23|1056.09
#2013-09-24|1052.04
#2013-09-25|1051.64
#2013-09-26|1049.09
#2013-09-27|1056.51
#2013-09-30|1042.84
#2013-10-01|1049.31
#2013-10-02|1059.49
#2013-10-03|1075.00
#2013-10-04|1075.25
#2013-10-07|1063.20
#2013-10-08|1074.74
#2013-10-09|1071.78
#2013-10-10|1071.15
#2013-10-11|1081.72
#2013-10-14|1080.46
#2013-10-15|1092.14
#2013-10-16|1092.97
#2013-10-17|1108.21
#2013-10-18|1112.80
#2013-10-21|1103.97
#2013-10-22|1105.41
#2013-10-23|1097.75
#2013-10-24|1102.99
#2013-10-25|1090.95
#2013-10-28|1090.98
#2013-10-29|1099.53
#2013-10-30|1103.32
#2013-10-31|1103.25
#2013-11-01|1092.66
#2013-11-04|1075.83
#2013-11-05|1067.38
#2013-11-06|1072.42
#2013-11-07|1069.04
#2013-11-08|1058.07
#2013-11-11|1050.05
#2013-11-12|1056.74
#2013-11-13|1038.76
#2013-11-14|1040.18
#2013-11-15|1059.35
#2013-11-18|1071.15
#2013-11-19|1078.82
#2013-11-20|1069.51
#2013-11-21|1050.47
#2013-11-22|1059.58
#2013-11-25|1061.16
#2013-11-26|1061.09
#2013-11-27|1064.41
#2013-11-28|1070.64
#2013-11-29|1077.14
#2013-12-02|1079.33
#2013-12-03|1069.89
#2013-12-04|1071.72
#2013-12-05|1075.57
#2013-12-06|1073.11
#2013-12-09|1088.45
#2013-12-10|1090.01
#2013-12-11|1085.27
#2013-12-12|1076.09
#2013-12-13|1078.71
#2013-12-16|1069.42
#2013-12-17|1072.71
#2013-12-18|1073.32
#2013-12-19|1066.54
#2013-12-20|1061.48
#2013-12-23|1064.39
#2013-12-24|1067.61
#2013-12-25|1070.51
#2013-12-26|1071.05
#2013-12-27|1078.90
#2013-12-30|1087.50
#2013-12-31|1087.78
#2014-01-01|1087.68
#2014-01-02|1074.01
#2014-01-03|1064.90
#2014-01-06|1057.90
#2014-01-07|1050.07
#2014-01-08|1047.46
#2014-01-09|1045.85
#2014-01-10|1046.89
#2014-01-13|1052.07
#2014-01-14|1042.67
#2014-01-15|1044.03
#2014-01-16|1046.13
#2014-01-17|1042.63
#2014-01-20|1038.09
#2014-01-21|1041.41
#2014-01-22|1044.80
#2014-01-23|1040.61
#2014-01-24|1033.11
#2014-01-27|1006.69
#2014-01-28|1010.70
#2014-01-29|1019.27
#2014-01-30|1016.31
#2014-01-31|1017.23
#2014-02-03|1007.36
#2014-02-04|1000.24
#2014-02-05| 987.75
#2014-02-06| 989.80
#2014-02-07| 997.54
#2014-02-10|1002.84
#2014-02-11|1009.36
#2014-02-12|1020.66
#2014-02-13|1013.46
#2014-02-14|1022.23
#2014-02-17|1023.77
#2014-02-18|1019.97
#2014-02-19|1020.69
#2014-02-20|1011.77
#2014-02-21|1017.38
#2014-02-24|1011.51
#2014-02-25|1017.60
#2014-02-26|1024.06
#2014-02-27|1024.42
#2014-02-28|1022.72
#2014-03-03|1013.73
#2014-03-04|1009.70
#2014-03-05|1013.84
#2014-03-06|1017.32
#2014-03-07|1021.91
#2014-03-10|1010.48
#2014-03-11|1014.45
#2014-03-12| 999.93
#2014-03-13| 997.30
#2014-03-14| 985.75
#2014-03-17| 989.74
#2014-03-18| 996.93
#2014-03-19| 992.62
#2014-03-20| 979.28
#2014-03-21| 977.59
#2014-03-24| 988.86
#2014-03-25| 997.16
#2014-03-26| 997.21
#2014-03-27|1006.55
#2014-03-28|1008.36
#2014-03-31|1015.01
#2014-04-01|1022.97
#2014-04-02|1026.78
#2014-04-03|1023.94
#2014-04-04|1026.14
#2014-04-07|1030.84
#2014-04-08|1035.14
#2014-04-09|1044.53
#2014-04-10|1050.11
#2014-04-11|1046.32
#2014-04-14|1038.52
#2014-04-15|1038.39
#2014-04-16|1039.90
#2014-04-17|1041.27
#2014-04-18|1046.76
#2014-04-21|1047.59
#2014-04-22|1044.05
#2014-04-23|1039.56
#2014-04-24|1037.03
#2014-04-25|1022.70
#2014-04-28|1025.94
#2014-04-29|1029.69
#2014-04-30|1030.04
#2014-05-01|1030.04
#2014-05-02|1033.39
#2014-05-05|1032.41
#2014-05-06|1028.95
#2014-05-07|1024.86
#2014-05-08|1025.38
#2014-05-09|1022.29
#2014-05-12|1014.61
#2014-05-13|1021.59
#2014-05-14|1028.34
#2014-05-15|1027.64
#2014-05-16|1027.21
#2014-05-19|1032.57
#2014-05-20|1026.79
#2014-05-21|1030.01
#2014-05-22|1042.79
#2014-05-23|1044.91
#2014-05-26|1046.28
#2014-05-27|1044.56
#2014-05-28|1050.69
#2014-05-29|1048.67
#2014-05-30|1040.87
#2014-06-02|1042.01
#2014-06-03|1050.24
#2014-06-04|1048.17
#2014-06-05|1046.48
#2014-06-06|1046.53
#2014-06-09|1056.36
#2014-06-10|1061.27
#2014-06-11|1062.02
#2014-06-12|1059.96
#2014-06-13|1059.69
#2014-06-16|1067.30
#2014-06-17|1068.56
#2014-06-18|1074.31
#2014-06-19|1086.14
#2014-06-20|1074.94
#2014-06-23|1082.61
#2014-06-24|1088.59
#2014-06-25|1082.88
#2014-06-26|1091.67
#2014-06-27|1093.97
#2014-06-30|1100.70
#2014-07-01|1105.56
#2014-07-02|1112.92
#2014-07-03|1102.53
#2014-07-04|1100.38
#2014-07-07|1094.06
#2014-07-08|1086.71
#2014-07-09|1084.71
#2014-07-10|1087.59
#2014-07-11|1082.63
#2014-07-14|1079.64
#2014-07-15|1086.86
#2014-07-16|1085.06
#2014-07-17|1090.91
#2014-07-18|1089.18
#2014-07-21|1083.65
#2014-07-22|1089.04
#2014-07-23|1093.06
#2014-07-24|1090.53
#2014-07-25|1092.67
#2014-07-28|1097.51
#2014-07-29|1101.80
#2014-07-30|1103.88
#2014-07-31|1092.50
#2014-08-01|1083.08
#2014-08-04|1077.05
#2014-08-05|1064.46
#2014-08-06|1066.06
#2014-08-07|1062.16
#2014-08-08|1053.36
#2014-08-11|1057.71
#2014-08-12|1059.86
#2014-08-13|1067.03
#2014-08-14|1064.75
#2014-08-15|1066.59
#2014-08-18|1057.98
#2014-08-19|1069.87
#2014-08-20|1069.97
#2014-08-21|1065.69
#2014-08-22|1078.39
#2014-08-25|1076.06
#2014-08-26|1078.37
#2014-08-27|1083.60
#2014-08-28|1081.91
#2014-08-29|1069.81
#2014-09-01|1073.82
#2014-09-02|1063.85
#2014-09-03|1062.91
#2014-09-04|1067.25
#2014-09-05|1065.85
#2014-09-08|1067.18
#2014-09-09|1065.57
#2014-09-10|1054.29
#2014-09-11|1047.71
#2014-09-12|1047.04
#2014-09-15|1047.50
#2014-09-16|1039.84
#2014-09-17|1049.76
#2014-09-18|1046.77
#2014-09-19|1046.70
#2014-09-22|1037.64
#2014-09-23|1030.67
#2014-09-24|1029.76
#2014-09-25|1026.78
#2014-09-26|1023.33
#2014-09-29| 998.91
#2014-09-30| 996.53
#2014-10-01| 986.87
#2014-10-02| 981.01
#2014-10-03| 986.18
#2014-10-06| 979.40
#2014-10-07| 976.74
#2014-10-08| 966.84
#2014-10-09| 971.72
#2014-10-10| 961.38
#2014-10-13| 945.33
#2014-10-14| 946.81
#2014-10-15| 931.82
#2014-10-16| 922.41
#2014-10-17| 911.27
#2014-10-20| 922.77
#2014-10-21| 905.40
#2014-10-22| 917.84
#2014-10-23| 908.91
#2014-10-24| 904.66
#2014-10-27| 911.90
#2014-10-28| 920.30
#2014-10-29| 938.94
#2014-10-30| 936.37
#2014-10-31| 938.53
#2014-11-03| 930.08
#2014-11-04| 918.68
#2014-11-05| 908.64
#2014-11-06| 914.11
#2014-11-07| 909.44
#2014-11-10| 926.78
#2014-11-11| 919.18
#2014-11-12| 919.85
#2014-11-13| 922.20
#2014-11-14| 913.36
#2014-11-17| 912.23
#2014-11-18| 915.93
#2014-11-19| 909.98
#2014-11-20| 914.43
#2014-11-21| 919.64
#2014-11-24| 938.51
#2014-11-25| 933.32
#2014-11-26| 933.60
#2014-11-27| 934.29
#2014-11-28| 927.40
#2014-12-01| 898.41
#2014-12-02| 903.90
#2014-12-03| 908.34
#2014-12-04| 914.60
#2014-12-05| 912.94
#2014-12-08| 904.20
#2014-12-09| 895.03
#2014-12-10| 884.36
#2014-12-11| 871.40
#2014-12-12| 864.59
#2014-12-15| 852.86
#2014-12-16| 858.60
#2014-12-17| 853.20
#2014-12-18| 860.81
#2014-12-19| 866.60
#2014-12-22| 879.03
#2014-12-23| 875.21
#2014-12-24| 892.62
#2014-12-25| 888.95
#2014-12-26| 892.78
#2014-12-29| 895.74
#2014-12-30| 888.75
#2014-12-31| 896.62
#2015-01-01| 896.55
#2015-01-02| 896.15
#2015-01-05| 878.64
#2015-01-06| 857.27
#2015-01-07| 851.75
#2015-01-08| 871.37
#2015-01-09| 883.71
#2015-01-12| 893.85
#2015-01-13| 897.09
#2015-01-14| 893.95
#2015-01-15| 896.68
#2015-01-16| 888.87
#2015-01-19| 899.89
#2015-01-20| 903.77
#2015-01-21| 913.29
#2015-01-22| 925.09
#2015-01-23| 933.58
#2015-01-26| 927.89
#2015-01-27| 939.18
#2015-01-28| 942.01
#2015-01-29| 934.12
#2015-01-30| 924.39
#2015-02-02| 934.02
#2015-02-03| 948.96
#2015-02-04| 968.41
#2015-02-05| 955.49
#2015-02-06| 962.25
#2015-02-09| 959.40
#2015-02-10| 961.07
#2015-02-11| 955.28
#2015-02-12| 948.62
#2015-02-13| 963.12
#2015-02-16| 959.00
#2015-02-17| 958.48
#2015-02-18| 959.86
#2015-02-19| 962.12
#2015-02-20| 961.17
#2015-02-23| 959.89
#2015-02-24| 966.01
#2015-02-25| 979.79
#2015-02-26| 979.57
#2015-02-27| 981.01
#2015-03-02| 982.41
#2015-03-03| 983.16
#2015-03-04| 980.11
#2015-03-05| 974.60
#2015-03-06| 990.25
#2015-03-09| 979.27
#2015-03-10| 968.49
#2015-03-11| 958.93
#2015-03-12| 965.34
#2015-03-13| 956.63
#2015-03-16| 941.85
#2015-03-17| 951.23
#2015-03-18| 956.71
#2015-03-19| 973.65
#2015-03-20| 969.37
#2015-03-23| 975.60
#2015-03-24| 983.31
#2015-03-25| 973.80
#2015-03-26| 977.51
#2015-03-27| 977.59
#2015-03-30| 983.29
#2015-03-31| 988.61
#2015-04-01| 981.82
#2015-04-02| 998.30
#2015-04-03|1009.35
#2015-04-06|1002.87
#2015-04-07|1014.62
#2015-04-08|1026.67
#2015-04-09|1041.47
#2015-04-10|1045.74
#2015-04-13|1064.99
#2015-04-14|1065.94
#2015-04-15|1065.32
#2015-04-16|1072.64
#2015-04-17|1072.53
#2015-04-20|1088.78
#2015-04-21|1089.74
#2015-04-22|1102.27
#2015-04-23|1109.26
#2015-04-24|1122.48
#2015-04-27|1129.54
#2015-04-28|1132.89
#2015-04-29|1130.28
#2015-04-30|1112.02
#2015-05-01|1112.02
#2015-05-04|1115.56
#2015-05-05|1115.37
#2015-05-06|1110.32
#2015-05-07|1081.42
#2015-05-08|1086.66
#2015-05-11|1087.96
#2015-05-12|1092.70
#2015-05-13|1094.00
#2015-05-14|1087.60
#2015-05-15|1088.04
#2015-05-18|1096.05
#2015-05-19|1105.02
#2015-05-20|1086.99
#2015-05-21|1081.43
#2015-05-22|1100.45
#2015-05-25|1091.34
#2015-05-26|1089.01
#2015-05-27|1078.51
#2015-05-28|1070.49
#2015-05-29|1065.96
#2015-06-01|1065.50
#2015-06-02|1067.25
#2015-06-03|1073.65
#2015-06-04|1057.78
#2015-06-05|1052.09
#2015-06-08|1056.29
#2015-06-09|1050.53
#2015-06-10|1062.46
#2015-06-11|1062.89
#2015-06-12|1051.88
#2015-06-15|1044.84
#2015-06-16|1039.62
#2015-06-17|1046.53
#2015-06-18|1061.67
#2015-06-19|1057.81
#2015-06-22|1069.05
#2015-06-23|1063.28
#2015-06-24|1070.00
#2015-06-25|1077.62
#2015-06-26|1070.04
#2015-06-29|1040.38
#2015-06-30|1062.93
#2015-07-01|1071.27
#2015-07-02|1067.08
#2015-07-03|1058.68
#2015-07-06|1036.08
#2015-07-07|1016.52
#2015-07-08| 971.92
#2015-07-09| 985.98
#2015-07-10|1006.06
#2015-07-13|1018.63
#2015-07-14|1018.18
#2015-07-15|1035.73
#2015-07-16|1030.34
#2015-07-17|1031.14
#2015-07-20|1024.23
#2015-07-21|1037.48
#2015-07-22|1031.06
#2015-07-23|1016.23
#2015-07-24|1006.37
#2015-07-27| 981.56
#2015-07-28| 973.87
#2015-07-29| 979.64
#2015-07-30| 977.12
#2015-07-31| 975.46
#2015-08-03| 952.27
#2015-08-04| 961.72
#2015-08-05| 970.39
#2015-08-06| 968.82
#2015-08-07| 963.79
#2015-08-10| 949.50
#2015-08-11| 928.81
#2015-08-12| 907.02
#2015-08-13| 918.48
#2015-08-14| 920.92
#2015-08-17| 917.24
#2015-08-18| 900.62
#2015-08-19| 892.28
#2015-08-20| 874.54
#2015-08-21| 846.93
#2015-08-24| 804.55
#2015-08-25| 823.59
#2015-08-26| 842.14
#2015-08-27| 859.44
#2015-08-28| 897.71
#2015-08-31| 894.98
#2015-09-01| 885.05
#2015-09-02| 877.03
#2015-09-03| 873.70
#2015-09-04| 862.68
#2015-09-07| 857.25
#2015-09-08| 853.35
#2015-09-09| 887.21
#2015-09-10| 887.91
#2015-09-11| 891.78
#2015-09-14| 894.09
#2015-09-15| 889.97
#2015-09-16| 908.71
#2015-09-17| 929.89
#2015-09-18| 937.04
#2015-09-21| 916.69
#2015-09-22| 918.23
#2015-09-23| 900.92
#2015-09-24| 890.83
#2015-09-25| 885.24
#2015-09-28| 882.34
#2015-09-29| 877.88
#2015-09-30| 882.24
#2015-10-01| 894.22
#2015-10-02| 899.84
#2015-10-05| 909.63
#2015-10-06| 922.12
#2015-10-07| 952.10
#2015-10-08| 952.17
#2015-10-09| 958.52
#2015-10-12| 989.11
#2015-10-13| 978.57
#2015-10-14| 971.04
#2015-10-15| 991.15
#2015-10-16| 991.28
#2015-10-19| 996.29
#2015-10-20| 995.82
#2015-10-21| 990.17
#2015-10-22| 981.27
#2015-10-23| 995.56
#2015-10-26| 998.04
#2015-10-27| 999.50
#2015-10-28| 993.49
#2015-10-29| 980.87
#2015-10-30| 974.76
#2015-11-02| 978.59
#2015-11-03| 990.77
#2015-11-04|1002.27
#2015-11-05| 990.99
#2015-11-06| 973.87
#2015-11-09| 960.76
#2015-11-10| 946.50
#2015-11-11| 947.07
#2015-11-12| 949.42
#2015-11-13| 931.12
#2015-11-16| 923.32
#2015-11-17| 934.01
#2015-11-18| 925.39
#2015-11-19| 949.90
#2015-11-20| 949.82
#2015-11-23| 954.67
#2015-11-24| 946.06
#2015-11-25| 953.41
#2015-11-26| 959.38
#2015-11-27| 938.23
#2015-11-30| 927.70
#2015-12-01| 947.91
#2015-12-02| 944.20
#2015-12-03| 944.38
#2015-12-04| 936.95
#2015-12-07| 938.69
#2015-12-08| 917.50
#2015-12-09| 907.73
#2015-12-10| 903.85
#2015-12-11| 894.61
#2015-12-14| 883.99
#2015-12-15| 895.09
#2015-12-16| 911.56
#2015-12-17| 924.05
#2015-12-18| 917.08
#2015-12-21| 918.53
#2015-12-22| 925.52
#2015-12-23| 930.66
#2015-12-24| 932.80
#2015-12-25| 934.86
#2015-12-28| 935.52
#2015-12-29| 931.58
#2015-12-30| 936.49
#2015-12-31| 958.91
#2016-01-01| 959.60
#2016-01-04| 910.84
#2016-01-05| 920.42
#2016-01-06| 917.08
#2016-01-07| 905.99
#2016-01-08| 904.67
#2016-01-11| 894.62
#2016-01-12| 900.25
#2016-01-13| 909.37
#2016-01-14| 897.92
#2016-01-15| 891.84
#2016-01-18| 890.24
#2016-01-19| 895.00
#2016-01-20| 882.96
#2016-01-21| 867.75
#2016-01-22| 883.30
#2016-01-25| 899.71
#2016-01-26| 886.63
#2016-01-27| 889.68
#2016-01-28| 895.66
#2016-01-29| 920.82
#2016-02-01| 922.80
#2016-02-02| 920.08
#2016-02-03| 904.70
#2016-02-04| 911.71
#2016-02-05| 915.49
#2016-02-08| 915.40
#2016-02-09| 913.18
#2016-02-10| 914.85
#2016-02-11| 909.68
#2016-02-12| 906.33
#2016-02-15| 923.10
#2016-02-16| 929.55
#2016-02-17| 923.82
#2016-02-18| 938.83
#2016-02-19| 940.32
#2016-02-22| 942.25
#2016-02-23| 940.38
#2016-02-24| 942.06
#2016-02-25| 936.20
#2016-02-26| 949.57
#2016-02-29| 949.44
#2016-03-01| 963.58
#2016-03-02| 972.87
#2016-03-03| 985.22
#2016-03-04| 996.26
#2016-03-07|1009.48
#2016-03-08|1008.56
#2016-03-09| 991.78
#2016-03-10| 992.94
#2016-03-11| 999.52
#2016-03-14| 998.55
#2016-03-15| 988.97
#2016-03-16| 989.64
#2016-03-17|1002.48
#2016-03-18|1022.16
#2016-03-21|1018.69
#2016-03-22|1017.83
#2016-03-23|1017.10
#2016-03-24|1014.57
#2016-03-25|1005.75
#2016-03-28|1006.09
#2016-03-29|1005.12
#2016-03-30|1027.94
#2016-03-31|1030.11
#2016-04-01|1027.35
#2016-04-04|1026.60
#2016-04-05|1023.26
#2016-04-06|1007.57
#2016-04-07|1006.61
#2016-04-08|1013.77
#2016-04-11|1018.40
#2016-04-12|1022.46
#2016-04-13|1034.77
#2016-04-14|1039.24
#2016-04-15|1046.70
#2016-04-18|1041.74
#2016-04-19|1051.10
#2016-04-20|1040.06
#2016-04-21|1036.84
#2016-04-22|1037.04
#2016-04-25|1035.56
#2016-04-26|1033.98
#2016-04-27|1040.21
#2016-04-28|1039.33
#2016-04-29|1029.74
#2016-05-02|1033.82
#2016-05-03|1021.73
#2016-05-04| 998.11
#2016-05-05| 995.70
#2016-05-06| 994.12
#2016-05-09| 993.12
#2016-05-10| 993.43
#2016-05-11|1000.86
#2016-05-12|1000.40
#2016-05-13| 982.23
#2016-05-16| 979.66
#2016-05-17| 988.15
#2016-05-18| 988.47
#2016-05-19| 968.36
#2016-05-20| 974.89
#2016-05-23| 984.69
#2016-05-24| 986.92
#2016-05-25| 997.30
#2016-05-26| 996.43
#2016-05-27|1005.12
#2016-05-30|1006.76
#2016-05-31|1008.65
#2016-06-01|1007.80
#2016-06-02|1007.10
#2016-06-03|1010.28
#2016-06-06|1015.07
#2016-06-07|1032.05
#2016-06-08|1035.63
#2016-06-09|1033.50
#2016-06-10|1027.84
#2016-06-13| 999.73
#2016-06-14| 996.77
#2016-06-15|1000.26
#2016-06-16| 983.53
#2016-06-17| 985.37
#2016-06-20| 996.43
#2016-06-21|1002.08
#2016-06-22|1006.80
#2016-06-23|1002.43
#2016-06-24| 978.61
#2016-06-27| 981.18
#2016-06-28| 987.81
#2016-06-29| 998.87
#2016-06-30|1006.85
#2016-07-01|1015.91
#2016-07-04|1019.86
#2016-07-05|1014.53
#2016-07-06|1000.22
#2016-07-07|1008.60
#2016-07-08|1007.97
#2016-07-11|1020.94
#2016-07-12|1034.98
#2016-07-13|1039.16
#2016-07-14|1045.31
#2016-07-15|1053.27
#2016-07-18|1055.06
#2016-07-19|1059.04
#2016-07-20|1059.88
#2016-07-21|1060.83
#2016-07-22|1064.11
#2016-07-25|1061.89
#2016-07-26|1062.14
#2016-07-27|1063.32
#2016-07-28|1067.53
#2016-07-29|1057.97
#2016-08-01|1072.82
#2016-08-02|1067.44
#2016-08-03|1060.87
#2016-08-04|1064.93
#2016-08-05|1078.40
#2016-08-08|1082.96
#2016-08-09|1086.82
#2016-08-10|1096.30
#2016-08-11|1097.22
#2016-08-12|1097.75
#2016-08-15|1100.94
#2016-08-16|1101.49
#2016-08-17|1094.22
#2016-08-18|1098.08
#2016-08-19|1081.23
#2016-08-22|1076.42
#2016-08-23|1083.94
#2016-08-24|1079.10
#2016-08-25|1083.61
#2016-08-26|1084.87
#2016-08-29|1080.77
#2016-08-30|1081.95
#2016-08-31|1076.92
#2016-09-01|1063.74
#2016-09-02|1070.26
#2016-09-05|1081.86
#2016-09-06|1098.03
#2016-09-07|1109.38
#2016-09-08|1106.17
#2016-09-09|1089.93
#2016-09-12|1061.01
#2016-09-13|1060.97
#2016-09-14|1059.06
#2016-09-15|1057.67
#2016-09-16|1059.52
#2016-09-19|1078.08
#2016-09-20|1079.13
#2016-09-21|1086.78
#2016-09-22|1095.18
#2016-09-23|1099.18
#2016-09-26|1088.64
#2016-09-27|1089.10
#2016-09-28|1088.14
#2016-09-29|1088.75
#2016-09-30|1086.13
#2016-10-03|1093.80
#2016-10-04|1102.43
#2016-10-05|1098.98
#2016-10-06|1099.23
#2016-10-07|1101.76
#2016-10-10|1100.27
#2016-10-11|1094.62
#2016-10-12|1092.82
#2016-10-13|1089.47
#2016-10-14|1097.35
#2016-10-17|1092.63
#2016-10-18|1106.47
#2016-10-19|1127.74
#2016-10-20|1143.58
#2016-10-21|1139.18
#2016-10-24|1136.79
#2016-10-25|1142.48
#2016-10-26|1141.99
#2016-10-27|1136.53
#2016-10-28|1139.58
#2016-10-31|1140.05
#2016-11-01|1142.11
#2016-11-02|1129.84
#2016-11-03|1126.52
#2016-11-04|1128.21
#2016-11-07|1132.81
#2016-11-08|1142.33
#2016-11-09|1119.33
#2016-11-10|1139.68
#2016-11-11|1116.74
#2016-11-14|1111.30
#2016-11-15|1103.60
#2016-11-16|1113.25
#2016-11-17|1115.65
#2016-11-18|1105.48
#2016-11-21|1106.26
#2016-11-22|1120.89
#2016-11-23|1127.24
#2016-11-24|1122.53
#2016-11-25|1125.80
#2016-11-28|1133.96
#2016-11-29|1135.06
#2016-11-30|1142.39
#2016-12-01|1151.25
#2016-12-02|1147.65
#2016-12-05|1140.31
#2016-12-06|1150.79
#2016-12-07|1155.14
#2016-12-08|1174.28
#2016-12-09|1174.22
#2016-12-12|1170.20
#2016-12-13|1169.78
#2016-12-14|1164.39
#2016-12-15|1148.95
#2016-12-16|1155.95
#2016-12-19|1145.98
#2016-12-20|1145.21
#2016-12-21|1147.76
#2016-12-22|1129.71
#2016-12-23|1118.98
#2016-12-26|1120.75
#2016-12-27|1116.78
#2016-12-28|1131.00
#2016-12-29|1129.93
#2016-12-30|1144.20
#2017-01-02|1146.71
#2017-01-03|1150.55
#2017-01-04|1158.82
#2017-01-05|1176.87
#2017-01-06|1175.12
#2017-01-09|1173.52
#2017-01-10|1173.50
#2017-01-11|1176.14
#2017-01-12|1195.97
#2017-01-13|1200.78
#2017-01-16|1187.94
#2017-01-17|1200.12
#2017-01-18|1190.38
#2017-01-19|1188.16
#2017-01-20|1192.24
#2017-01-23|1203.88
#2017-01-24|1215.69
#2017-01-25|1218.15
#2017-01-26|1219.18
#2017-01-27|1217.65
#2017-01-30|1218.37
#2017-01-31|1215.10
#2017-02-01|1220.71
#2017-02-02|1227.47
#2017-02-03|1234.77
#2017-02-06|1245.09
#2017-02-07|1245.35
#2017-02-08|1242.32
#2017-02-09|1245.55
#2017-02-10|1260.25
#2017-02-13|1268.60
#2017-02-14|1264.96
#2017-02-15|1279.93
#2017-02-16|1265.68
#2017-02-17|1265.84
#2017-02-20|1260.87
#2017-02-21|1259.76
#2017-02-22|1257.87
#2017-02-23|1255.50
#2017-02-24|1255.67
#2017-02-27|1253.51
#2017-02-28|1252.61
#2017-03-01|1239.03
#2017-03-02|1231.98
#2017-03-03|1216.80
#2017-03-06|1219.40
#2017-03-07|1235.85
#2017-03-08|1230.56
#2017-03-09|1211.24
#2017-03-10|1200.07
#2017-03-13|1201.99
#2017-03-14|1210.47
#2017-03-15|1215.79
#2017-03-16|1241.90
#2017-03-17|1245.68
#2017-03-20|1250.93
#2017-03-21|1262.24
#2017-03-22|1251.82
#2017-03-23|1251.94
#2017-03-24|1250.02
#2017-03-27|1257.13
#2017-03-28|1261.53
#2017-03-29|1258.11
#2017-03-30|1251.04
#2017-03-31|1251.65
#2017-04-03|1252.61
#2017-04-04|1252.28
#2017-04-05|1262.48
#2017-04-06|1252.20
#2017-04-07|1248.06
#2017-04-10|1253.91
#2017-04-11|1256.18
#2017-04-12|1255.33
#2017-04-13|1265.43
#2017-04-14|1256.61
#2017-04-17|1257.82
#2017-04-18|1260.80
#2017-04-19|1248.75
#2017-04-20|1246.32
#2017-04-21|1252.77
#2017-04-24|1256.18
#2017-04-25|1271.57
#2017-04-26|1276.57
#2017-04-27|1269.34
#2017-04-28|1266.60
#2017-05-01|1266.59
#2017-05-02|1273.71
#2017-05-03|1273.54
#2017-05-04|1272.04
#2017-05-05|1254.09
#2017-05-08|1256.88
#2017-05-09|1236.03
#2017-05-10|1236.16
#2017-05-11|1248.21
#2017-05-12|1246.43
#2017-05-15|1252.99
#2017-05-16|1254.97
#2017-05-17|1257.02
#2017-05-18|1246.10
#2017-05-19|1239.78
#2017-05-22|1248.21
#2017-05-23|1241.10
#2017-05-24|1241.97
#2017-05-25|1260.83
#2017-05-26|1264.88
#2017-05-29|1261.78
#2017-05-30|1262.48
#2017-05-31|1264.74
#2017-06-01|1261.93
#2017-06-02|1259.02
#2017-06-05|1268.51
#2017-06-06|1270.25
#2017-06-07|1269.65
#2017-06-08|1264.40
#2017-06-09|1265.98
#2017-06-12|1257.99
#2017-06-13|1264.23
#2017-06-14|1264.96
#2017-06-15|1262.94
#2017-06-16|1257.68
#2017-06-19|1266.53
#2017-06-20|1264.65
#2017-06-21|1264.16
#2017-06-22|1266.17
#2017-06-23|1265.61
#2017-06-26|1286.26
#2017-06-27|1285.27
#2017-06-28|1278.07
#2017-06-29|1282.16
#2017-06-30|1285.17
#2017-07-03|1293.05
#2017-07-04|1287.90
#2017-07-05|1296.32
#2017-07-06|1290.09
#2017-07-07|1282.52
#2017-07-10|1278.40
#2017-07-11|1284.58
#2017-07-12|1300.60
#2017-07-13|1314.60
#2017-07-14|1307.84
#2017-07-17|1310.99
#2017-07-18|1309.22
#2017-07-19|1313.64
#2017-07-20|1310.62
#2017-07-21|1310.63
#2017-07-24|1317.30
#2017-07-25|1315.07
#2017-07-26|1308.42
#2017-07-27|1325.36
#2017-07-28|1319.88
#2017-07-31|1324.73
#2017-08-01|1329.74
#2017-08-02|1329.28
#2017-08-03|1331.14
#2017-08-04|1337.87
#2017-08-07|1342.51
#2017-08-08|1342.50
#2017-08-09|1331.53
#2017-08-10|1313.14
#2017-08-11|1306.29
#2017-08-14|1314.55
#2017-08-15|1316.17
#2017-08-16|1311.18
#2017-08-17|1325.61
#2017-08-18|1322.23
#2017-08-21|1321.35
#2017-08-22|1325.77
#2017-08-23|1330.66
#2017-08-24|1338.42
#2017-08-25|1341.04
#2017-08-28|1352.98
#2017-08-29|1351.69
#2017-08-30|1357.14
#2017-08-31|1357.90
#2017-09-01|1358.34
#2017-09-04|1357.44
#2017-09-05|1365.79
#2017-09-06|1364.17
#2017-09-07|1376.62
#2017-09-08|1384.53
#2017-09-11|1380.36
#2017-09-12|1383.37
#2017-09-13|1374.57
#2017-09-14|1374.67
#2017-09-15|1379.14
#2017-09-18|1387.30
#2017-09-19|1381.38
#2017-09-20|1377.39
#2017-09-21|1368.81
#2017-09-22|1355.42
#2017-09-25|1339.92
#2017-09-26|1339.75
#2017-09-27|1333.28
#2017-09-28|1318.75
#2017-09-29|1333.72
#2017-10-02|1335.07
#2017-10-03|1332.32
#2017-10-04|1335.30
#2017-10-05|1338.80
#2017-10-06|1345.76
#2017-10-09|1344.78
#2017-10-10|1349.76
#2017-10-11|1368.83
#2017-10-12|1369.25
#2017-10-13|1366.81
#2017-10-16|1375.01
#2017-10-17|1371.44
#2017-10-18|1367.02
#2017-10-19|1359.48
#2017-10-20|1365.59
#2017-10-23|1356.18
#2017-10-24|1365.63
#2017-10-25|1363.39
#2017-10-26|1364.40
#2017-10-27|1361.63
#2017-10-30|1362.42
#2017-10-31|1363.79
#2017-11-01|1361.95
#2017-11-02|1358.14
#2017-11-03|1366.16
#2017-11-06|1360.22
#2017-11-07|1362.31
#2017-11-08|1364.37
#2017-11-09|1364.12
#2017-11-10|1366.53
#2017-11-13|1374.49
#2017-11-14|1376.89
#2017-11-15|1365.68
#2017-11-16|1365.61
#2017-11-17|1366.51
#2017-11-20|1372.47
#2017-11-21|1374.92
#2017-11-22|1381.90
#2017-11-23|1387.70
#2017-11-24|1381.95
#2017-11-27|1390.03
#2017-11-28|1392.68
#2017-11-29|1396.45
#2017-11-30|1380.65
#2017-12-01|1389.00
#2017-12-04|1395.63
#2017-12-05|1394.03
#2017-12-06|1383.15
#2017-12-07|1385.69
#2017-12-08|1394.51
#2017-12-11|1397.04
#2017-12-12|1395.50
#2017-12-13|1395.64
#2017-12-14|1404.32
#2017-12-15|1404.64
#2017-12-18|1417.70
#2017-12-19|1420.26
#2017-12-20|1423.59
#2017-12-21|1426.71
#2017-12-22|1432.80
#2017-12-25|1436.20
#2017-12-26|1435.91
#2017-12-27|1457.64
#2017-12-28|1459.13
#2017-12-29|1474.09
#2018-01-01|1472.33
#2018-01-02|1480.88
#2018-01-03|1496.92
#2018-01-04|1508.27
#2018-01-05|1511.47
#2018-01-08|1521.05
#2018-01-09|1548.20
#2018-01-10|1538.26
#2018-01-11|1538.22
#2018-01-12|1539.16
#2018-01-15|1546.63
#2018-01-16|1536.91
#2018-01-17|1540.45
#2018-01-18|1540.88
#2018-01-19|1538.30
#2018-01-22|1552.38
#2018-01-23|1550.85
#2018-01-24|1546.61
#2018-01-25|1557.13
#2018-01-26|1568.36
#2018-01-29|1581.22
#2018-01-30|1554.42
#2018-01-31|1554.07
#2018-02-01|1551.43
#2018-02-02|1522.28
#2018-02-05|1510.58
#2018-02-06|1456.74
#2018-02-07|1485.82
#2018-02-08|1481.99
#2018-02-09|1460.57
#2018-02-12|1477.01
#2018-02-13|1479.93
#2018-02-14|1485.25
#2018-02-15|1489.07
#2018-02-16|1488.99
#2018-02-19|1487.35
#2018-02-20|1483.71
#2018-02-21|1515.30
#2018-02-22|1495.33
#2018-02-23|1516.05
#2018-02-26|1532.26
#2018-02-27|1534.25
#2018-02-28|1534.47
#2018-03-01|1516.96
#2018-03-02|1504.35
#2018-03-05|1497.36
#2018-03-06|1507.80
#2018-03-07|1498.24
#2018-03-08|1500.34
#2018-03-09|1504.34
#2018-03-12|1527.41
#2018-03-13|1533.49
#2018-03-14|1530.82
#2018-03-15|1536.30
#2018-03-16|1550.28
#2018-03-19|1539.52
#2018-03-20|1551.76
#2018-03-21|1554.86
#2018-03-22|1550.29
#2018-03-23|1541.34
#2018-03-26|1544.67
#2018-03-27|1558.29
#2018-03-28|1542.02
#2018-03-29|1538.34
#2018-03-30|1542.09
#2018-04-02|1545.27
#2018-04-03|1543.62
#2018-04-04|1530.08
#2018-04-05|1540.09
#2018-04-06|1542.70
#2018-04-09|1571.44
#2018-04-10|1574.16
#2018-04-11|1571.99
#2018-04-12|1574.82
#2018-04-13|1574.48
#2018-04-16|1571.08
#2018-04-17|1558.59
#2018-04-18|1564.41
#2018-04-19|1580.95
#2018-04-20|1575.92
#2018-04-23|1557.03
#2018-04-24|1539.41
#2018-04-25|1532.19
#2018-04-26|1534.76
#2018-04-27|1541.22
#2018-04-30|1548.57
#2018-05-01|1548.56
#2018-05-02|1552.80
#2018-05-03|1538.23
#2018-05-04|1529.25
#2018-05-07|1536.10
#2018-05-08|1536.92
#2018-05-09|1529.03
#2018-05-10|1533.89
#2018-05-11|1565.30
#2018-05-14|1576.88
#2018-05-15|1561.49
#2018-05-16|1568.15
#2018-05-17|1578.71
#2018-05-18|1582.90
#2018-05-21|1581.48
#2018-05-22|1570.89
#2018-05-23|1566.88
#2018-05-24|1566.11
#2018-05-25|1556.73
#2018-05-28|1566.52
#2018-05-29|1561.02
#2018-05-30|1545.58
#2018-05-31|1546.78
#2018-06-01|1550.73
#2018-06-04|1560.51
#2018-06-05|1553.63
#2018-06-06|1559.47
#2018-06-07|1571.05
#2018-06-08|1552.31
#2018-06-11|1549.04
#2018-06-12|1544.86
#2018-06-13|1541.65
#2018-06-14|1522.10
#2018-06-15|1515.52
#2018-06-18|1505.34
#2018-06-19|1479.23
#2018-06-20|1501.42
#2018-06-21|1490.82
#2018-06-22|1499.76
#2018-06-25|1491.87
#2018-06-26|1493.49
#2018-06-27|1484.83
#2018-06-28|1464.89
#2018-06-29|1498.03
#2018-07-02|1501.23
#2018-07-03|1507.02
#2018-07-04|1516.53
#2018-07-05|1493.99
#2018-07-06|1476.82
#2018-07-09|1496.97
#2018-07-10|1504.32
#2018-07-11|1492.66
#2018-07-12|1496.44
#2018-07-13|1507.33
#2018-07-16|1498.05
#2018-07-17|1487.74
#2018-07-18|1496.68
#2018-07-19|1482.47
#2018-07-20|1484.65
#2018-07-23|1505.92
#2018-07-24|1515.57
#2018-07-25|1519.03
#2018-07-26|1537.34
#2018-07-27|1539.28
#2018-07-30|1542.08
#2018-07-31|1553.47
#2018-08-01|1559.96
#2018-08-02|1540.89
#2018-08-03|1539.93
#2018-08-06|1539.59
#2018-08-07|1541.62
#2018-08-08|1552.71
#2018-08-09|1547.27
#2018-08-10|1534.88
#2018-08-13|1505.93
#2018-08-14|1513.68
#2018-08-15|1507.99
#2018-08-16|1499.84
#2018-08-17|1508.46
#2018-08-20|1513.89
#2018-08-21|1527.67
#2018-08-22|1535.10
#2018-08-23|1549.67
#2018-08-24|1542.78
#2018-08-27|1557.80
#2018-08-28|1565.10
#2018-08-29|1563.98
#2018-08-30|1559.26
#2018-08-31|1567.56
#2018-09-03|1551.63
#2018-09-04|1547.82
#2018-09-05|1528.73
#2018-09-06|1531.78
#2018-09-07|1533.64
#2018-09-10|1517.98
#2018-09-11|1513.10
#2018-09-12|1512.01
#2018-09-13|1534.34
#2018-09-14|1545.03
#2018-09-17|1537.17
#2018-09-18|1540.39
#2018-09-19|1545.93
#2018-09-20|1547.30
#2018-09-21|1585.22
#2018-09-24|1572.61
#2018-09-25|1562.70
#2018-09-26|1559.34
#2018-09-27|1574.03
#2018-09-28|1574.20
#2018-10-01|1580.37
#2018-10-02|1559.46
#2018-10-03|1545.13
#2018-10-04|1525.60
#2018-10-05|1497.96
#2018-10-08|1489.87
#2018-10-09|1490.43
#2018-10-10|1498.06
#2018-10-11|1406.77
#2018-10-12|1451.18
#2018-10-15|1431.86
#2018-10-16|1439.03
#2018-10-17|1433.16
#2018-10-18|1421.84
#2018-10-19|1419.14
#2018-10-22|1421.36
#2018-10-23|1397.61
#2018-10-24|1388.72
#2018-10-25|1359.23
#2018-10-26|1358.74
#2018-10-29|1368.77
#2018-10-30|1365.55
#2018-10-31|1399.40
#2018-11-01|1404.47
#2018-11-02|1424.38
#2018-11-05|1433.47
#2018-11-06|1428.10
#2018-11-07|1433.94
#2018-11-08|1437.96
#2018-11-09|1420.44
#2018-11-12|1414.19
#2018-11-13|1410.90
#2018-11-14|1410.10
#2018-11-15|1423.94
#2018-11-16|1428.84
#2018-11-19|1436.02
#2018-11-20|1422.79
#2018-11-21|1420.33
#2018-11-22|1420.78
#2018-11-23|1418.69
#2018-11-26|1418.33
#2018-11-27|1406.14
#2018-11-28|1410.78
#2018-11-29|1414.20
#2018-11-30|1418.89
#2018-12-03|1435.07
#2018-12-04|1436.53
#2018-12-05|1424.61
#2018-12-06|1406.36
#2018-12-07|1412.38
#2018-12-10|1397.74
#2018-12-11|1392.65
#2018-12-12|1404.11
#2018-12-13|1406.98
#2018-12-14|1401.97
#2018-12-17|1404.97
#2018-12-18|1396.30
#2018-12-19|1407.74
#2018-12-20|1407.92
#2018-12-21|1397.54
#2018-12-24|1389.14
#2018-12-25|1372.86
#2018-12-26|1366.94
#2018-12-27|1385.59
#2018-12-28|1407.83
#2018-12-31|1409.30
#2019-01-01|1408.64
#2019-01-02|1377.35
#2019-01-03|1368.14
#2019-01-04|1369.25
#2019-01-07|1404.71
#2019-01-08|1410.39
#2019-01-09|1416.19
#2019-01-10|1413.57
#2019-01-11|1412.27
#2019-01-14|1398.40
#2019-01-15|1403.89
#2019-01-16|1400.89
#2019-01-17|1402.79
#2019-01-18|1411.54
#2019-01-21|1418.77
#2019-01-22|1417.30
#2019-01-23|1400.53
#2019-01-24|1390.90
#2019-01-25|1404.53
#2019-01-28|1402.49
#2019-01-29|1397.58
#2019-01-30|1408.36
#2019-01-31|1417.20
#2019-02-01|1417.94
#2019-02-04|1414.68
#2019-02-05|1415.32
#2019-02-06|1414.78
#2019-02-07|1418.40
#2019-02-08|1415.02
#2019-02-11|1392.24
#2019-02-12|1398.61
#2019-02-13|1402.84
#2019-02-14|1401.43
#2019-02-15|1395.57
#2019-02-18|1401.51
#2019-02-19|1406.00
#2019-02-20|1423.35
#2019-02-21|1425.05
#2019-02-22|1429.31
#2019-02-25|1443.91
#2019-02-26|1440.21
#2019-02-27|1442.14
#2019-02-28|1440.33
#2019-03-01|1438.87
#2019-03-04|1432.30
#2019-03-05|1435.89
#2019-03-06|1441.75
#2019-03-07|1451.85
#2019-03-08|1442.66
#2019-03-11|1443.95
#2019-03-12|1452.96
#2019-03-13|1455.04
#2019-03-14|1447.78
#2019-03-15|1457.64
#2019-03-18|1469.98
#2019-03-19|1466.93
#2019-03-20|1464.51
#2019-03-21|1470.54
#2019-03-22|1476.84
#2019-03-25|1462.52
#2019-03-26|1473.94
#2019-03-27|1477.94
#2019-03-28|1480.38
#2019-03-29|1495.83
#2019-04-01|1482.21
#2019-04-02|1486.27
#2019-04-03|1489.33
#2019-04-04|1488.08
#2019-04-05|1489.00
#2019-04-08|1489.09
#2019-04-09|1498.50
#2019-04-10|1496.75
#2019-04-11|1494.06
#2019-04-12|1480.84
#2019-04-15|1482.53
#2019-04-16|1485.03
#2019-04-17|1486.54
#2019-04-18|1477.25
#2019-04-19|1481.21
#2019-04-22|1479.87
#2019-04-23|1479.99
#2019-04-24|1475.43
#2019-04-25|1477.48
#2019-04-26|1481.95
#2019-04-29|1482.58
#2019-04-30|1483.51
#2019-05-01|1483.52
#2019-05-02|1492.20
#2019-05-03|1486.07
#2019-05-06|1471.26
#2019-05-07|1470.29
#2019-05-08|1460.09
#2019-05-09|1441.15
#2019-05-10|1450.01
#2019-05-13|1429.77
#2019-05-14|1423.39
#2019-05-15|1430.74
#2019-05-16|1426.93
#2019-05-17|1417.95
#2019-05-20|1435.69
#2019-05-21|1437.52
#2019-05-22|1431.06
#2019-05-23|1417.64
#2019-05-24|1424.40
#2019-05-27|1435.92
#2019-05-28|1442.99
#2019-05-29|1428.27
#2019-05-30|1431.73
#2019-05-31|1438.04
#2019-06-03|1438.18
#2019-06-04|1437.38
#2019-06-05|1447.21
#2019-06-06|1443.88
#2019-06-07|1445.03
#2019-06-10|1447.13
#2019-06-11|1453.46
#2019-06-12|1455.01
#2019-06-13|1451.19
#2019-06-14|1450.78
#2019-06-17|1449.13
#2019-06-18|1455.08
#2019-06-19|1463.31
#2019-06-20|1462.74
#2019-06-21|1464.90
#2019-06-24|1477.92
#2019-06-25|1474.24
#2019-06-26|1465.86
#2019-06-27|1470.18
#2019-06-28|1466.19
#2019-07-01|1475.55
#2019-07-02|1454.66
#2019-07-03|1444.02
#2019-07-04|1448.80
#2019-07-05|1442.91
#2019-07-08|1425.21
#2019-07-09|1410.36
#2019-07-10|1415.96
#2019-07-11|1416.51
#2019-07-12|1417.73
#2019-07-15|1425.16
#2019-07-16|1419.94
#2019-07-17|1411.86
#2019-07-18|1404.01
#2019-07-19|1402.11
#2019-07-22|1400.38
#2019-07-23|1403.13
#2019-07-24|1389.99
#2019-07-25|1393.08
#2019-07-26|1389.13
#2019-07-29|1383.91
#2019-07-30|1382.13
#2019-07-31|1379.53
#2019-08-01|1361.45
#2019-08-02|1333.51
#2019-08-05|1303.72
#2019-08-06|1299.25
#2019-08-07|1292.97
#2019-08-08|1296.83
#2019-08-09|1298.45
#2019-08-12|1285.21
#2019-08-13|1261.18
#2019-08-14|1274.57
#2019-08-15|1255.29
#2019-08-16|1271.81
#2019-08-19|1277.08
#2019-08-20|1277.81
#2019-08-21|1278.39
#2019-08-22|1267.27
#2019-08-23|1279.19
#2019-08-26|1254.04
#2019-08-27|1255.45
#2019-08-28|1257.32
#2019-08-29|1263.89
#2019-08-30|1289.30
#2019-09-02|1287.89
#2019-09-03|1269.62
#2019-09-04|1286.80
#2019-09-05|1305.67
#2019-09-06|1305.15
#2019-09-09|1305.70
#2019-09-10|1308.87
#2019-09-11|1315.92
#2019-09-12|1327.97
#2019-09-13|1331.77
#2019-09-16|1346.13
#2019-09-17|1340.39
#2019-09-18|1328.27
#2019-09-19|1320.94
#2019-09-20|1340.90
#2019-09-23|1339.31
#2019-09-24|1333.90
#2019-09-25|1324.64
#2019-09-26|1327.85
#2019-09-27|1317.51
#2019-09-30|1316.09
#2019-10-01|1316.82
#2019-10-02|1308.84
#2019-10-03|1298.42
#2019-10-04|1298.38
#2019-10-07|1303.31
#2019-10-08|1309.22
#2019-10-09|1297.56
#2019-10-10|1299.97
#2019-10-11|1306.48
#2019-10-14|1322.20
#2019-10-15|1321.51
#2019-10-16|1324.00
#2019-10-17|1326.79
#2019-10-18|1327.24
#2019-10-21|1328.31
#2019-10-22|1338.40
#2019-10-23|1328.17
#2019-10-24|1341.51
#2019-10-25|1331.65
#2019-10-28|1333.90
#2019-10-29|1336.79
#2019-10-30|1344.43
#2019-10-31|1347.56
#2019-11-01|1349.50
#2019-11-04|1369.47
#2019-11-05|1379.66
#2019-11-06|1370.74
#2019-11-07|1372.66
#2019-11-08|1361.94
#2019-11-11|1342.31
#2019-11-12|1345.29
#2019-11-13|1327.83
#2019-11-14|1321.44
#2019-11-15|1321.38
#2019-11-18|1329.96
#2019-11-19|1333.85
#2019-11-20|1327.81
#2019-11-21|1318.33
#2019-11-22|1326.16
#2019-11-25|1334.94
#2019-11-26|1340.79
#2019-11-27|1348.69
#2019-11-28|1347.23
#2019-11-29|1334.24
#2019-12-02|1333.65
#2019-12-03|1331.75
#2019-12-04|1329.57
#2019-12-05|1324.85
#2019-12-06|1328.19
#2019-12-09|1326.81
#2019-12-10|1325.02
#2019-12-11|1327.44
#2019-12-12|1342.96
#2019-12-13|1352.04
#2019-12-16|1352.27
#2019-12-17|1368.15
#2019-12-18|1381.22
#2019-12-19|1377.44
#2019-12-20|1384.47
#2019-12-23|1386.34
#2019-12-24|1381.08
#2019-12-25|1380.03
#2019-12-26|1380.13
#2019-12-27|1390.68
#2019-12-30|1391.06
#2019-12-31|1388.17
#2020-01-01|1389.87
#2020-01-02|1394.54
#2020-01-03|1404.84
#2020-01-06|1392.91
#2020-01-07|1393.02
#2020-01-08|1373.55
#2020-01-09|1388.51
#2020-01-10|1384.86
#2020-01-13|1387.41
#2020-01-14|1384.26
#2020-01-15|1380.63
#2020-01-16|1380.94
#2020-01-17|1389.61
#2020-01-20|1383.20
#2020-01-21|1367.75
#2020-01-22|1368.81
#2020-01-23|1363.15
#2020-01-24|1363.19
#2020-01-27|1359.50
#2020-01-28|1354.52
#2020-01-29|1353.94
#2020-01-30|1291.74
#2020-01-31|1296.26
#2020-02-03|1283.59
#2020-02-04|1308.15
#2020-02-05|1305.41
#2020-02-06|1328.26
#2020-02-07|1316.40
#2020-02-10|1320.55
#2020-02-11|1325.57
#2020-02-12|1333.26
#2020-02-13|1335.23
#2020-02-14|1333.70
#2020-02-17|1330.48
#2020-02-18|1322.07
#2020-02-19|1333.62
#2020-02-20|1318.17
#2020-02-21|1311.69
#2020-02-24|1284.60
#2020-02-25|1284.63
#2020-02-26|1259.24
#2020-02-27|1264.53
#2020-02-28|1242.56
#2020-03-02|1239.90
#2020-03-03|1250.56
#2020-03-04|1264.33
#2020-03-05|1278.23
#2020-03-06|1258.56
#2020-03-09|1191.85
#2020-03-10|1192.25
#2020-03-11|1197.67
#2020-03-12|1126.85
#2020-03-13|1081.54
#2020-03-16|1035.33
#2020-03-17|1004.09
#2020-03-18| 955.71
#2020-03-19| 896.97
#2020-03-20| 954.40
#2020-03-23| 893.13
#2020-03-24| 931.69
#2020-03-25| 983.87
#2020-03-26| 988.66
#2020-03-27| 998.64
#2020-03-30| 990.00
#2020-03-31|1005.01
#2020-04-01| 987.21
#2020-04-02| 992.65
#2020-04-03| 987.70
#2020-04-06|1010.58
#2020-04-07|1045.61
#2020-04-08|1055.12
#2020-04-09|1061.53
#2020-04-10|1069.85
#2020-04-13|1065.72
#2020-04-14|1090.92
#2020-04-15|1112.90
#2020-04-16|1095.47
#2020-04-17|1108.50
#2020-04-20|1104.02
#2020-04-21|1074.39
#2020-04-22|1080.14
#2020-04-23|1092.53
#2020-04-24|1079.21
#2020-04-27|1106.91
#2020-04-28|1116.60
#2020-04-29|1134.94
#2020-04-30|1191.15
#2020-05-01|1191.15
#2020-05-04|1144.93
#2020-05-05|1147.11
#2020-05-06|1143.91
#2020-05-07|1136.13
#2020-05-08|1153.39
#2020-05-11|1167.81
#2020-05-12|1154.72
#2020-05-13|1159.35
#2020-05-14|1139.36
#2020-05-15|1143.38
#2020-05-18|1147.57
#2020-05-19|1165.06
#2020-05-20|1167.73
#2020-05-21|1177.53
#2020-05-22|1148.94
#2020-05-25|1147.95
#2020-05-26|1166.37
#2020-05-27|1164.53
#2020-05-28|1155.57
#2020-05-29|1159.85
#2020-06-01|1179.38
#2020-06-02|1190.59
#2020-06-03|1211.45
#2020-06-04|1217.56
#2020-06-05|1236.63
#2020-06-08|1250.50
#2020-06-09|1247.10
#2020-06-10|1250.51
#2020-06-11|1223.78
#2020-06-12|1210.41
#2020-06-15|1191.38
#2020-06-16|1211.10
#2020-06-17|1215.19
#2020-06-18|1216.22
#2020-06-19|1209.78
#2020-06-22|1219.40
#2020-06-23|1229.84
#2020-06-24|1225.40
#2020-06-25|1222.82
#2020-06-26|1220.96
#2020-06-29|1210.85
#2020-06-30|1218.93
#2020-07-01|1227.01
#2020-07-02|1238.69
#2020-07-03|1249.36
#2020-07-06|1265.78
#2020-07-07|1252.04
#2020-07-08|1249.73
#2020-07-09|1248.35
#2020-07-10|1228.20
#2020-07-13|1235.02
#2020-07-14|1225.59
#2020-07-15|1226.76
#2020-07-16|1227.71
#2020-07-17|1223.99
#2020-07-20|1227.61
#2020-07-21|1234.97
#2020-07-22|1233.07
#2020-07-23|1228.89
#2020-07-24|1213.49
#2020-07-27|1196.55
#2020-07-28|1187.12
#2020-07-29|1191.92
#2020-07-30|1193.32
#2020-07-31|1198.36
#2020-08-03|1182.99
#2020-08-04|1191.25
#2020-08-05|1202.36
#2020-08-06|1215.45
#2020-08-07|1216.81
#2020-08-10|1237.49
#2020-08-11|1233.93
#2020-08-12|1228.93
#2020-08-13|1237.24
#2020-08-14|1235.97
#2020-08-17|1252.76
#2020-08-18|1255.05
#2020-08-19|1248.02
#2020-08-20|1219.49
#2020-08-21|1233.33
#2020-08-24|1235.61
#2020-08-25|1236.05
#2020-08-26|1239.38
#2020-08-27|1233.51
#2020-08-28|1239.04
#2020-08-31|1225.87
#2020-09-01|1224.96
#2020-09-02|1228.12
#2020-09-03|1233.50
#2020-09-04|1231.57
#2020-09-07|1243.01
#2020-09-08|1243.13
#2020-09-09|1240.91
#2020-09-10|1239.72
#2020-09-11|1235.08
#2020-09-14|1238.64
#2020-09-15|1245.81
#2020-09-16|1247.59
#2020-09-17|1246.18
#2020-09-18|1265.82
#2020-09-21|1257.97
#2020-09-22|1233.68
#2020-09-23|1223.74
#2020-09-24|1190.11
#2020-09-25|1196.93
#2020-09-28|1217.01
#2020-09-29|1215.44
#2020-09-30|1217.97
#2020-10-01|1224.56
#2020-10-02|1223.11
#2020-10-05|1233.32
#2020-10-06|1261.96
#2020-10-07|1260.89
#2020-10-08|1267.96
#2020-10-09|1261.03
#2020-10-12|1275.36
#2020-10-13|1270.33
#2020-10-14|1267.63
#2020-10-15|1258.68
#2020-10-16|1250.72
#2020-10-19|1252.29
#2020-10-20|1253.65
#2020-10-21|1251.16
#2020-10-22|1259.33
#2020-10-23|1257.93
#2020-10-26|1260.98
#2020-10-27|1269.79
#2020-10-28|1267.69
#2020-10-29|1266.28
#2020-10-30|1257.98
#2020-11-02|1260.05
#2020-11-03|1270.98
#2020-11-04|1267.68
#2020-11-05|1295.08
#2020-11-06|1301.38
#2020-11-09|1310.02
#2020-11-10|1326.81
#2020-11-11|1355.14
#2020-11-12|1342.91
#2020-11-13|1345.33
#2020-11-16|1352.08
#2020-11-17|1358.24
#2020-11-18|1372.72
#2020-11-19|1380.93
#2020-11-20|1387.05
#2020-11-23|1406.43
#2020-11-24|1398.42
#2020-11-25|1400.68
#2020-11-26|1408.88
#2020-11-27|1402.42
#2020-11-30|1389.77
#2020-12-01|1410.03
#2020-12-02|1410.34
#2020-12-03|1434.49
#2020-12-04|1449.74
#2020-12-07|1452.66
#2020-12-08|1452.65
#2020-12-09|1453.94
#2020-12-10|1453.06
#2020-12-11|1453.19
#2020-12-14|1450.30
#2020-12-15|1448.67
#2020-12-16|1466.47
#2020-12-17|1467.37
#2020-12-18|1474.18
#2020-12-21|1477.29
#2020-12-22|1473.74
#2020-12-23|1478.18
#2020-12-24|1500.15
#2020-12-25|1509.85
#2020-12-28|1519.88
#2020-12-29|1531.44
#2020-12-30|1556.74
#2020-12-31|1557.54
#2021-01-01|1559.27
#2021-01-04|1571.84
#2021-01-05|1563.85
#2021-01-06|1555.89
#2021-01-07|1580.12
#2021-01-08|1597.09
#2021-01-11|1598.51
#2021-01-12|1584.79
#2021-01-13|1593.22
#2021-01-14|1588.67
#2021-01-15|1556.53
#2021-01-18|1549.75
#2021-01-19|1563.32
#2021-01-20|1542.99
#2021-01-21|1546.04
#2021-01-22|1533.92
#2021-01-25|1559.83
#2021-01-26|1546.68
#2021-01-27|1528.76
#2021-01-28|1504.04
#2021-01-29|1477.37
#2021-02-01|1499.92
#2021-02-02|1536.43
#2021-02-03|1541.05
#2021-02-04|1542.91
#2021-02-05|1532.25
#2021-02-08|1541.59
#2021-02-09|1554.83
#2021-02-10|1553.74
#2021-02-11|1552.55
#2021-02-12|1550.49
#2021-02-15|1552.51
#2021-02-16|1569.41
#2021-02-17|1597.34
#2021-02-18|1602.51
#2021-02-19|1596.69
#2021-02-22|1595.46
#2021-02-23|1630.67
#2021-02-24|1614.16
#2021-02-25|1650.75
#2021-02-26|1611.94
#2021-03-01|1633.28
#2021-03-02|1633.34
#2021-03-03|1673.36
#2021-03-04|1654.10
#2021-03-05|1645.35
#2021-03-08|1644.57
#2021-03-09|1633.91
#2021-03-10|1649.98
#2021-03-11|1676.18
#2021-03-12|1681.24
#2021-03-15|1675.15
#2021-03-16|1676.37
#2021-03-17|1665.64
#2021-03-18|1666.30
#2021-03-19|1640.30
#2021-03-22|1660.09
#2021-03-23|1654.96
#2021-03-24|1635.67
#2021-03-25|1632.73
#2021-03-26|1655.43
#2021-03-29|1672.50
#2021-03-30|1686.86
#2021-03-31|1695.18
#2021-04-01|1705.75
#2021-04-02|1703.37
#2021-04-05|1694.29
#2021-04-06|1715.97
#2021-04-07|1725.40
#2021-04-08|1739.88
#2021-04-09|1757.12
#2021-04-12|1756.67
#2021-04-13|1754.50
#2021-04-14|1751.62
#2021-04-15|1786.91
#2021-04-16|1820.89
#2021-04-19|1850.16
#2021-04-20|1842.40
#2021-04-21|1833.46
#2021-04-22|1821.55
#2021-04-23|1819.58
#2021-04-26|1847.55
#2021-04-27|1870.28
#2021-04-28|1872.16
#2021-04-29|1875.21
#2021-04-30|1871.73
#2021-05-03|1863.09
#2021-05-04|1838.56
#2021-05-05|1853.79
#2021-05-06|1871.30
#2021-05-07|1855.80
#2021-05-10|1886.00
#2021-05-11|1848.26
#2021-05-12|1786.32
#2021-05-13|1747.20
#2021-05-14|1761.93
#2021-05-17|1731.81
#2021-05-18|1778.87
#2021-05-19|1788.36
#2021-05-20|1777.68
#2021-05-21|1800.79
#2021-05-24|1803.58
#2021-05-25|1826.16
#2021-05-26|1829.40
#2021-05-27|1830.60
#2021-05-28|1834.45
#2021-05-31|1849.52
#2021-06-01|1861.06
#2021-06-02|1887.16
#2021-06-03|1897.09
#2021-06-04|1881.65
#2021-06-07|1887.29
#2021-06-08|1871.05
#2021-06-09|1860.38
#2021-06-10|1874.07
#2021-06-11|1871.31
#2021-06-14|1866.58
#2021-06-15|1860.03
#2021-06-16|1856.22
#2021-06-17|1840.86
#2021-06-18|1811.86
#2021-06-21|1786.69
#2021-06-22|1805.34
#2021-06-23|1817.42
#2021-06-24|1834.26
#2021-06-25|1840.42
#2021-06-28|1848.82
#2021-06-29|1843.73
#2021-06-30|1842.28
#2021-07-01|1855.58
#2021-07-02|1849.03
#2021-07-05|1883.95
#2021-07-06|1878.37
#2021-07-07|1872.19
#2021-07-08|1858.43
#2021-07-09|1854.54
#2021-07-12|1857.60
#2021-07-13|1866.51
#2021-07-14|1861.48
#2021-07-15|1887.47
#2021-07-16|1886.52
#2021-07-19|1872.50
#2021-07-20|1841.64
#2021-07-21|1838.24
#2021-07-22|1867.47
#2021-07-23|1868.60
#2021-07-26|1851.33
#2021-07-27|1826.68
#2021-07-28|1839.58
#2021-07-29|1867.39
#2021-07-30|1871.93
#2021-08-02|1903.80
#2021-08-03|1893.87
#2021-08-04|1907.91
#2021-08-05|1893.78
#2021-08-06|1892.90
#2021-08-09|1887.37
#2021-08-10|1876.24
#2021-08-11|1872.14
#2021-08-12|1878.92
#2021-08-13|1862.50
#2021-08-16|1854.66
#2021-08-17|1835.77
#2021-08-18|1855.53
#2021-08-19|1817.81
#2021-08-20|1787.72
#2021-08-23|1820.06
#2021-08-24|1849.13
#2021-08-25|1867.72
#2021-08-26|1867.89
#2021-08-27|1886.75
#2021-08-30|1925.89
#2021-08-31|1963.28
#2021-09-01|1936.08
#2021-09-02|1935.52
#2021-09-03|1941.11
#2021-09-06|1925.58
#2021-09-07|1935.04
#2021-09-08|1915.49
#2021-09-09|1914.41
#2021-09-10|1921.93
#2021-09-13|1937.14
#2021-09-14|1939.05
#2021-09-15|1945.20
#2021-09-16|1946.90
#2021-09-17|1929.37
#2021-09-20|1902.87
#2021-09-21|1919.77
#2021-09-22|1893.69
#2021-09-23|1919.80
#2021-09-24|1913.20
#2021-09-27|1921.06
#2021-09-28|1935.06
#2021-09-29|1912.94
#2021-09-30|1922.46
#2021-10-01|1889.04
#2021-10-04|1884.89
#2021-10-05|1906.43
#2021-10-06|1908.13
#2021-10-07|1927.17
#2021-10-08|1906.48
#2021-10-11|1896.13
#2021-10-12|1872.82
#2021-10-13|1872.01
#2021-10-14|1866.49
#2021-10-15|1885.77
#2021-10-18|1902.61
#2021-10-19|1905.19
#2021-10-20|1899.61
#2021-10-21|1887.63
#2021-10-22|1869.84
#2021-10-25|1873.69
#2021-10-26|1881.34
#2021-10-27|1874.03
#2021-10-28|1849.99
#2021-10-29|1848.77
#2021-11-01|1842.27
#2021-11-02|1831.73
#2021-11-03|1833.12
#2021-11-04|1845.95
#2021-11-05|1832.45
#2021-11-08|1842.72
#2021-11-09|1860.22
#2021-11-10|1855.64
#2021-11-11|1860.72
#2021-11-12|1873.25
#2021-11-15|1869.26
#2021-11-16|1866.93
#2021-11-17|1855.69
#2021-11-18|1862.05
#2021-11-19|1854.04
#2021-11-22|1846.51
#2021-11-23|1849.72
#2021-11-24|1851.15
#2021-11-25|1853.01
#2021-11-26|1818.66
#2021-11-29|1798.13
#2021-11-30|1780.39
#2021-12-01|1794.19
#2021-12-02|1791.58
#2021-12-03|1792.78
#2021-12-06|1788.98
#2021-12-07|1800.12
#2021-12-08|1809.51
#2021-12-09|1815.80
#2021-12-10|1812.90
#2021-12-13|1805.14
#2021-12-14|1797.50
#2021-12-15|1801.45
#2021-12-16|1807.14
#2021-12-17|1813.71
#2021-12-20|1788.04
#2021-12-21|1811.62
#2021-12-22|1819.97
#2021-12-23|1833.55
#2021-12-24|1835.50
#2021-12-27|1837.94
#2021-12-28|1853.66
#2021-12-29|1862.29
#2021-12-30|1858.41
#2021-12-31|1870.04
#2022-01-03|1882.52
#2022-01-04|1884.69
#2022-01-05|1884.33
#2022-01-06|1879.59
#2022-01-07|1884.61
#2022-01-10|1899.42
#2022-01-11|1902.59
#2022-01-12|1928.48
#2022-01-13|1930.72
#2022-01-14|1916.47
#2022-01-17|1910.52
#2022-01-18|1897.91
#2022-01-19|1895.21
#2022-01-20|1894.78
#2022-01-21|1877.76
#2022-01-24|1860.05
#2022-01-25|1838.33
#2022-01-26|1847.39
#2022-01-27|1825.12
#2022-01-28|1819.64
#2022-01-31|1819.45
#2022-02-01|1823.39
#2022-02-02|1828.94
#2022-02-03|1826.53
#2022-02-04|1830.61
#2022-02-07|1853.60
#2022-02-08|1851.94
#2022-02-09|1872.16
#2022-02-10|1871.26
#2022-02-11|1857.57
#2022-02-14|1831.20
#2022-02-15|1836.88
#2022-02-16|1852.13
#2022-02-17|1863.20
#2022-02-18|1851.79
#2022-02-21|1845.43
#2022-02-22|1820.77
#2022-02-23|1836.45
#2022-02-24|1780.20
#2022-02-25|1799.00
#2022-02-28|1798.06
#2022-03-01|1823.65
#2022-03-02|1827.85
#2022-03-03|1832.30
#2022-03-04|1800.92
#2022-03-07|1750.87
#2022-03-08|1719.21
#2022-03-09|1738.53
#2022-03-10|1783.86
#2022-03-11|1776.23
#2022-03-14|1776.11
#2022-03-15|1747.45
#2022-03-16|1781.46
#2022-03-17|1819.88
#2022-03-18|1826.49
#2022-03-21|1822.53
#2022-03-22|1826.83
#2022-03-23|1829.79
#2022-03-24|1830.69
#2022-03-25|1819.91
#2022-03-28|1807.38
#2022-03-29|1809.85
#2022-03-30|1831.17
#2022-03-31|1821.74
#2022-04-01|1828.64
#2022-04-04|1838.07
#2022-04-05|1847.56
#2022-04-06|1851.06
#2022-04-07|1812.14
#2022-04-08|1828.41
#2022-04-11|1799.19
#2022-04-12|1775.63
#2022-04-13|1779.73
#2022-04-14|1782.48
#2022-04-15|1771.25
#2022-04-18|1753.80
#2022-04-19|1751.01
#2022-04-20|1761.72
#2022-04-21|1765.19
#2022-04-22|1757.19
#2022-04-25|1713.34
#2022-04-26|1719.40
#2022-04-27|1696.47
#2022-04-28|1721.00
#2022-04-29|1733.69
#2022-05-02|1734.57
#2022-05-03|1729.76
#2022-05-04|1721.68
#2022-05-05|1723.31
#2022-05-06|1687.03
#2022-05-09|1649.90
#2022-05-10|1647.96
#2022-05-11|1636.50
#2022-05-12|1585.28
#2022-05-13|1600.91
#2022-05-16|1602.95
#2022-05-17|1633.87
#2022-05-18|1649.27
#2022-05-19|1628.63
#2022-05-20|1647.30
#2022-05-23|1657.06
#2022-05-24|1641.92
#2022-05-25|1642.23
#2022-05-26|1641.83
#2022-05-27|1661.99
#2022-05-30|1693.77
#2022-05-31|1715.28
#2022-06-01|1699.44
#2022-06-02|1699.21
#2022-06-03|1693.68
#2022-06-06|1696.86
#2022-06-07|1679.88
#2022-06-08|1679.97
#2022-06-09|1685.67
#2022-06-10|1677.72
#2022-06-13|1646.14
#2022-06-14|1644.10
#2022-06-15|1642.07
#2022-06-16|1616.73
#2022-06-17|1594.08
#2022-06-20|1576.09
#2022-06-21|1601.17
#2022-06-22|1576.08
#2022-06-23|1582.95
#2022-06-24|1602.44
#2022-06-27|1615.34
#2022-06-28|1610.93
#2022-06-29|1596.36
#2022-06-30|1566.82
#2022-07-01|1556.12
#2022-07-04|1554.09
#2022-07-05|1542.64
#2022-07-06|1497.67
#2022-07-07|1496.05
#2022-07-08|1502.18
#2022-07-11|1490.36
#2022-07-12|1438.70
#2022-07-13|1460.21
#2022-07-14|1461.28
#2022-07-15|1453.13
#2022-07-18|1462.88
#2022-07-19|1470.73
#2022-07-20|1474.53
#2022-07-21|1491.71
#2022-07-22|1493.43
#2022-07-25|1502.17
#2022-07-26|1494.70
#2022-07-27|1497.41
#2022-07-28|1506.11
#2022-07-29|1521.10
#2022-08-01|1540.90
#2022-08-02|1522.27
#2022-08-03|1514.35
#2022-08-04|1511.39
#2022-08-05|1531.05
#2022-08-08|1524.50
#2022-08-09|1531.46
#2022-08-10|1534.21
#2022-08-11|1552.54
#2022-08-12|1561.57
#2022-08-15|1569.28
#2022-08-16|1572.35
#2022-08-17|1584.19
#2022-08-18|1574.71
#2022-08-19|1572.22
#2022-08-22|1561.55
#2022-08-23|1553.40
#2022-08-24|1554.69
#2022-08-25|1567.82
#2022-08-26|1570.69
#2022-08-29|1542.67
#2022-08-30|1552.73
#2022-08-31|1554.79
#2022-09-01|1539.42
#2022-09-02|1527.16
#2022-09-05|1520.83
#2022-09-06|1520.05
#2022-09-07|1505.83
#2022-09-08|1525.60
#2022-09-09|1527.96
#2022-09-12|1549.14
#2022-09-13|1555.50
#2022-09-14|1533.04
#2022-09-15|1535.96
#2022-09-16|1503.59
#2022-09-19|1487.80
#2022-09-20|1499.42
#2022-09-21|1484.77
#2022-09-22|1469.55
#2022-09-23|1458.33
#2022-09-26|1424.28
#2022-09-27|1426.57
#2022-09-28|1390.33
#2022-09-29|1396.64
#2022-09-30|1415.41
#2022-10-03|1406.21
#2022-10-04|1423.97
#2022-10-05|1438.79
#2022-10-06|1433.03
#2022-10-07|1419.51
#2022-10-10|1408.41
#2022-10-11|1383.57
#2022-10-12|1383.29
#2022-10-13|1359.31
#2022-10-14|1373.61
#2022-10-17|1379.43
#2022-10-18|1405.13
#2022-10-19|1393.80
#2022-10-20|1403.03
#2022-10-21|1395.12
#2022-10-24|1391.34
#2022-10-25|1385.80
#2022-10-26|1394.26
#2022-10-27|1402.44
#2022-10-28|1386.17
#2022-10-31|1388.68
#2022-11-01|1404.92
#2022-11-02|1412.79
#2022-11-03|1406.83
#2022-11-04|1422.25
#2022-11-07|1448.30
#2022-11-08|1451.73
#2022-11-09|1462.75
#2022-11-10|1453.12
#2022-11-11|1499.32
#2022-11-14|1520.71
#2022-11-15|1531.14
#2022-11-16|1512.17
#2022-11-17|1506.65
#2022-11-18|1502.06
#2022-11-21|1501.24
#2022-11-22|1511.37
#2022-11-23|1517.88
#2022-11-24|1543.34
#2022-11-25|1542.87
#2022-11-28|1536.71
#2022-11-29|1548.13
#2022-11-30|1576.69
#2022-12-01|1587.67
#2022-12-02|1577.58
#2022-12-05|1581.24
#2022-12-06|1558.77
#2022-12-07|1548.24
#2022-12-08|1539.58
#2022-12-09|1545.09
#2022-12-12|1533.86
#2022-12-13|1520.66
#2022-12-14|1541.19
#2022-12-15|1535.11
#2022-12-16|1518.65
#2022-12-19|1511.78
#2022-12-20|1485.15
#2022-12-21|1482.45
#2022-12-22|1489.41
#2022-12-23|1469.48
#2022-12-26|1485.75
#2022-12-27|1497.15
#2022-12-28|1498.29
#2022-12-29|1490.72
#2022-12-30|1493.74
#2023-01-02|1493.78
#2023-01-03|1500.73
#2023-01-04|1497.38
#2023-01-05|1509.35
#2023-01-06|1512.77
#2023-01-09|1548.02
#2023-01-10|1554.25
#2023-01-11|1547.98
#2023-01-12|1553.19
#2023-01-13|1563.55
#2023-01-16|1566.56
#2023-01-17|1568.21
#2023-01-18|1576.59
#2023-01-19|1572.78
#2023-01-20|1573.64
#2023-01-23|1576.28
#2023-01-24|1571.52
#2023-01-25|1565.73
#2023-01-26|1566.27
#2023-01-27|1565.91
#2023-01-30|1583.82
#2023-01-31|1573.83
#2023-02-01|1588.29
#2023-02-02|1585.33
#2023-02-03|1584.90
#2023-02-06|1563.95
#2023-02-07|1564.68
#2023-02-08|1569.72
#2023-02-09|1566.06
#2023-02-10|1556.06
#2023-02-13|1549.24
#2023-02-14|1555.76
#2023-02-15|1542.35
#2023-02-16|1548.42
#2023-02-17|1544.80
#2023-02-20|1548.83
#2023-02-21|1547.34
#2023-02-22|1534.92
#2023-02-23|1536.52
#2023-02-24|1517.95
#2023-02-27|1510.06
#2023-02-28|1507.17
#2023-03-01|1507.24
#2023-03-02|1510.12
#2023-03-03|1518.86
#2023-03-06|1532.96
#2023-03-07|1536.09
#2023-03-08|1525.17
#2023-03-09|1505.05
#2023-03-10|1488.04
#2023-03-13|1491.33
#2023-03-14|1473.78
#2023-03-15|1478.83
#2023-03-16|1465.71
#2023-03-17|1489.67
#2023-03-20|1476.45
#2023-03-21|1477.77
#2023-03-22|1489.87
#2023-03-23|1504.23
#2023-03-24|1496.26
#2023-03-27|1495.13
#2023-03-28|1495.17
#2023-03-29|1497.34
#2023-03-30|1495.16
#2023-03-31|1495.66
#2023-04-03|1499.27
#2023-04-04|1494.37
#2023-04-05|1496.55
#2023-04-06|1493.74
#2023-04-07|1501.16
#2023-04-10|1509.77
#2023-04-11|1513.94
#2023-04-12|1513.70
#2023-04-13|1514.15
#2023-04-14|1520.11
#2023-04-17|1521.83
#2023-04-18|1519.70
#2023-04-19|1507.73
#2023-04-20|1498.74
#2023-04-21|1503.68
#2023-04-24|1501.94
#2023-04-25|1484.65
#2023-04-26|1495.57
#2023-04-27|1498.17
#2023-04-28|1506.04
#2023-05-01|1506.05
#2023-05-02|1509.01
#2023-05-03|1508.63
#2023-05-04|1515.01
#2023-05-05|1510.36
#2023-05-08|1513.28
#2023-05-09|1511.27
#2023-05-10|1511.11
#2023-05-11|1505.36
#2023-05-12|1495.63
#2023-05-15|1494.87
#2023-05-16|1504.92
#2023-05-17|1504.80
#2023-05-18|1504.69
#2023-05-19|1506.66
#2023-05-22|1509.08
#2023-05-23|1506.59
#2023-05-24|1504.61
#2023-05-25|1486.57
#2023-05-26|1486.78
#2023-05-29|1488.41
#2023-05-30|1480.70
#2023-05-31|1467.91
#2023-06-01|1470.76
#2023-06-02|1486.78
#2023-06-05|1492.40
#2023-06-06|1492.25
#2023-06-07|1499.74
#2023-06-08|1495.37
#2023-06-09|1499.03
#2023-06-12|1499.54
#2023-06-13|1504.96
#2023-06-14|1509.44
#2023-06-15|1504.55
#2023-06-16|1510.90
#2023-06-19|1502.04
#2023-06-20|1494.64
#2023-06-21|1489.10
#2023-06-22|1481.62
#2023-06-23|1476.83
#2023-06-26|1470.30
#2023-06-27|1467.97
#2023-06-28|1459.23
#2023-06-29|1457.03
#2023-06-30|1459.21
#2023-07-03|1461.85
#2023-07-04|1456.85
#2023-07-05|1459.31
#2023-07-06|1441.32
#2023-07-07|1425.10
#2023-07-10|1427.47
#2023-07-11|1441.69
#2023-07-12|1444.53
#2023-07-13|1451.17
#2023-07-14|1473.92
#2023-07-17|1466.95
#2023-07-18|1465.43
#2023-07-19|1466.13
#2023-07-20|1467.08
#2023-07-21|1460.66
#2023-07-24|1451.96
#2023-07-25|1455.97
#2023-07-26|1470.19
#2023-07-27|1475.88
#2023-07-28|1471.44
#2023-07-31|1475.32
#2023-08-01|1479.26
#2023-08-02|1461.22
#2023-08-03|1453.50
#2023-08-04|1461.65
#2023-08-07|1461.98
#2023-08-08|1447.35
#2023-08-09|1454.30
#2023-08-10|1436.46
#2023-08-11|1430.57
#2023-08-14|1407.24
#2023-08-15|1396.74
#2023-08-16|1378.71
#2023-08-17|1371.41
#2023-08-18|1365.77
#2023-08-21|1364.95
#2023-08-22|1363.70
#2023-08-23|1363.15
#2023-08-24|1373.63
#2023-08-25|1370.99
#2023-08-28|1374.42
#2023-08-29|1393.17
#2023-08-30|1396.93
#2023-08-31|1388.84
#2023-09-01|1401.21
#2023-09-04|1410.40
#2023-09-05|1408.15
#2023-09-06|1397.08
#2023-09-07|1398.20
#2023-09-08|1399.18
#2023-09-11|1402.39
#2023-09-12|1396.68
#2023-09-13|1403.31
#2023-09-14|1417.51
#2023-09-15|1423.43
#2023-09-18|1408.37
#2023-09-19|1405.65
#2023-09-20|1397.70
#2023-09-21|1385.89
#2023-09-22|1392.23
#2023-09-25|1391.59
#2023-09-26|1374.96
#2023-09-27|1366.92
#2023-09-28|1353.60
#2023-09-29|1363.08
#2023-10-02|1360.37
#2023-10-03|1345.00
#2023-10-04|1332.10
#2023-10-05|1347.04
#2023-10-06|1362.41
#2023-10-09|1356.58
#2023-10-10|1365.43
#2023-10-11|1385.16
#2023-10-12|1397.95
#2023-10-13|1389.93
#2023-10-16|1391.67
#2023-10-17|1386.15
#2023-10-18|1392.67
#2023-10-19|1371.75
#2023-10-20|1356.19
#2023-10-23|1341.58
#2023-10-24|1346.11
#2023-10-25|1347.36
#2023-10-26|1326.16
#2023-10-27|1337.23
#2023-10-30|1334.00
#2023-10-31|1338.74
#2023-11-01|1331.70
#2023-11-02|1347.22
#2023-11-03|1367.04
#2023-11-06|1388.25
#2023-11-07|1377.10
#2023-11-08|1374.35
#2023-11-09|1372.91
#2023-11-10|1359.82
#2023-11-13|1358.08
#2023-11-14|1366.57
#2023-11-15|1406.87
#2023-11-16|1414.25
#2023-11-17|1416.05
#2023-11-20|1413.72
#2023-11-21|1436.48
#2023-11-22|1423.03
#2023-11-23|1423.82
#2023-11-24|1417.87
#2023-11-27|1413.56
#2023-11-28|1429.14
#2023-11-29|1433.37
#2023-11-30|1432.97
#2023-12-01|1429.54
#2023-12-04|1433.86
#2023-12-05|1429.83
#2023-12-06|1431.48
#2023-12-07|1424.96
#2023-12-08|1422.52
#2023-12-11|1417.16
#2023-12-12|1421.38
#2023-12-13|1410.92
#2023-12-14|1437.10
#2023-12-15|1449.26
#2023-12-18|1443.29
#2023-12-19|1432.97
#2023-12-20|1432.88
#2023-12-21|1429.32
#2023-12-22|1428.39
#2023-12-25|1426.75
#2023-12-26|1439.82
#2023-12-27|1448.78
#2023-12-28|1469.15
#2023-12-29|1466.49
#2024-01-01|1470.85
#2024-01-02|1470.79
#2024-01-03|1458.72
#2024-01-04|1460.28
#2024-01-05|1453.42
#2024-01-08|1450.89
#2024-01-09|1444.99
#2024-01-10|1433.27
#2024-01-11|1433.02
#2024-01-12|1432.61
#2024-01-15|1428.85
#2024-01-16|1403.72
#2024-01-17|1367.12
#2024-01-18|1362.76
#2024-01-19|1365.52
#2024-01-22|1360.28
#2024-01-23|1350.09
#2024-01-24|1370.78
#2024-01-25|1372.49
#2024-01-26|1378.98
#2024-01-29|1389.55
#2024-01-30|1377.64
#2024-01-31|1366.14
#2024-02-01|1370.87
#2024-02-02|1376.73
#2024-02-05|1351.65
#2024-02-06|1363.14
#2024-02-07|1369.10
#2024-02-08|1361.19
#2024-02-09|1360.05
#2024-02-12|1355.87
#2024-02-13|1362.85
#2024-02-14|1361.15
#2024-02-15|1364.37
#2024-02-16|1381.66
#2024-02-19|1392.28
#2024-02-20|1391.05
#2024-02-21|1391.55
#2024-02-22|1391.48
#2024-02-23|1384.55
#2024-02-26|1389.44
#2024-02-27|1381.20
#2024-02-28|1372.75
#2024-02-29|1386.22
#2024-03-01|1378.59
#2024-03-04|1378.15
#2024-03-05|1362.61
#2024-03-06|1375.34
#2024-03-07|1378.19
#2024-03-08|1373.20
#2024-03-11|1379.70
#2024-03-12|1381.67
#2024-03-13|1359.79
#2024-03-14|1375.65
#2024-03-15|1368.30
#2024-03-18|1370.97
#2024-03-19|1357.90
#2024-03-20|1343.55
#2024-03-21|1366.48
#2024-03-22|1361.01
#2024-03-25|1365.62
#2024-03-26|1373.60
#2024-03-27|1364.87
#2024-03-28|1360.94
#2024-03-29|1363.72
#2024-04-01|1385.24
#2024-04-02|1385.56
#2024-04-03|1381.30
#2024-04-04|1381.93
#2024-04-05|1380.52
#2024-04-08|1386.48
#2024-04-09|1398.21
#2024-04-10|1404.78
#2024-04-11|1390.90
#2024-04-12|1383.20
#2024-04-15|1367.90
#2024-04-16|1340.79
#2024-04-17|1341.41
#2024-04-18|1344.74
#2024-04-19|1323.41
#2024-04-22|1345.57
#2024-04-23|1343.35
#2024-04-24|1349.97
#2024-04-25|1342.08
#2024-04-26|1353.58
#2024-04-29|1384.76
#2024-04-30|1383.19
#2024-05-01|1383.15
#2024-05-02|1383.93
#2024-05-03|1381.15
#2024-05-06|1389.40
#2024-05-07|1383.02
#2024-05-08|1371.73
#2024-05-09|1368.66
#2024-05-10|1388.09
#2024-05-13|1398.15
#2024-05-14|1396.72
#2024-05-15|1405.05
#2024-05-16|1431.25
#2024-05-17|1430.48
#2024-05-20|1430.65
#2024-05-21|1420.65
#2024-05-22|1412.26
#2024-05-23|1391.33
#2024-05-24|1386.55
#2024-05-27|1399.72
#2024-05-28|1406.84
#2024-05-29|1384.39
#2024-05-30|1371.00
#2024-05-31|1364.90
#2024-06-03|1367.18
#2024-06-04|1353.85
#2024-06-05|1354.72
#2024-06-06|1347.97
#2024-06-07|1362.55
#2024-06-10|1368.64
#2024-06-11|1358.09
#2024-06-12|1347.93
#2024-06-13|1351.07
#2024-06-14|1353.95
#2024-06-17|1347.84
#2024-06-18|1350.86
#2024-06-19|1350.28
#2024-06-20|1364.49
#2024-06-21|1369.01
#2024-06-24|1354.64
#2024-06-25|1357.07
#2024-06-26|1350.06
#2024-06-27|1334.68
#2024-06-28|1347.51
#2024-07-01|1347.62
#2024-07-02|1330.83
#2024-07-03|1338.42
#2024-07-04|1352.90
#2024-07-05|1351.50
#2024-07-08|1348.46
#2024-07-09|1340.43
#2024-07-10|1337.65
#2024-07-11|1345.84
#2024-07-12|1355.72
#2024-07-15|1347.41
#2024-07-16|1340.39
#2024-07-17|1352.02
#2024-07-18|1362.84
#2024-07-19|1335.69
#2024-07-22|1331.07
#2024-07-23|1328.13
#2024-07-24|1323.01
#2024-07-25|1318.61
#2024-07-26|1319.67
#2024-07-29|1321.27
#2024-07-30|1322.86
#2024-07-31|1335.60
#2024-08-01|1335.70
#2024-08-02|1313.73
#2024-08-05|1253.34
#2024-08-06|1263.28
#2024-08-07|1286.05
#2024-08-08|1277.42
#2024-08-09|1284.90
#2024-08-12|1278.81
#2024-08-13|1267.78
#2024-08-14|1281.60
#2024-08-15|1274.19
#2024-08-16|1285.60
#2024-08-19|1297.17
#2024-08-20|1295.72
#2024-08-21|1298.98
#2024-08-22|1314.98
#2024-08-23|1308.72
#2024-08-26|1326.69
#2024-08-27|1320.44
#2024-08-28|1319.39
#2024-08-29|1313.33
#2024-08-30|1320.37
#2024-09-02|1310.24
#2024-09-03|1304.09
#2024-09-04|1274.08
#2024-09-05|1274.83
#2024-09-06|1283.55
#2024-09-09|1270.99
#2024-09-10|1262.57
#2024-09-11|1272.26
#2024-09-12|1282.42
#2024-09-13|1303.74
#2024-09-16|1327.00
#2024-09-17|1326.01
#2024-09-18|1318.12
#2024-09-19|1336.38
#2024-09-20|1335.54
#2024-09-23|1330.69
#2024-09-24|1349.49
#2024-09-25|1358.44
#2024-09-26|1361.88
#2024-09-27|1406.75
#2024-09-30|1403.98
#2024-10-01|1398.70
#2024-10-02|1403.20
#2024-10-03|1382.63
#2024-10-04|1374.24
#2024-10-07|1362.07
#2024-10-08|1335.33
#2024-10-09|1317.73
#2024-10-10|1321.02
#2024-10-11|1313.35
#2024-10-14|1308.76
#2024-10-15|1299.69
#2024-10-16|1300.01
#2024-10-17|1301.93
#2024-10-18|1309.03
#2024-10-21|1294.51
#2024-10-22|1281.92
#2024-10-23|1275.61
#2024-10-24|1272.28
#2024-10-25|1274.29
#2024-10-28|1285.52
#2024-10-29|1272.51
#2024-10-30|1276.35
#2024-10-31|1277.69
#2024-11-01|1287.68
#2024-11-04|1280.65
#2024-11-05|1286.27
#2024-11-06|1282.44
#2024-11-07|1295.00
#2024-11-08|1285.45
#2024-11-11|1263.43
#2024-11-12|1237.39
#2024-11-13|1220.55
#2024-11-14|1207.37
#2024-11-15|1214.55
#2024-11-18|1227.00
#2024-11-19|1234.44
#2024-11-20|1226.66
#2024-11-21|1217.03
#2024-11-22|1217.08
#2024-11-25|1234.52
#2024-11-26|1236.53
#2024-11-27|1228.21
#2024-11-28|1228.55
#2024-11-29|1228.29
#2024-12-02|1233.70
#2024-12-03|1247.55
#2024-12-04|1250.31
#2024-12-05|1244.28
#2024-12-06|1246.62
#2024-12-09|1243.96
#2024-12-10|1244.56
#2024-12-11|1234.38
#2024-12-12|1221.53
#2024-12-13|1207.07
#2024-12-16|1198.17
#2024-12-17|1184.14
#2024-12-18|1183.24
#2024-12-19|1162.21
#2024-12-20|1139.44
#2024-12-23|1147.54
#2024-12-24|1154.86
#2024-12-25|1153.13
#2024-12-26|1145.99
#2024-12-27|1146.38
#2024-12-30|1133.48
#2024-12-31|1134.96
#2025-01-01|1133.21
#2025-01-02|1132.98
#2025-01-03|1129.02
#2025-01-06|1137.29
#2025-01-07|1137.17
#2025-01-08|1121.10
#2025-01-09|1111.99
#2025-01-10|1101.53
#2025-01-13|1082.53
#2025-01-14|1102.91
#2025-01-15|1111.49
#2025-01-16|1116.98
#2025-01-17|1129.67
#2025-01-20|1126.95
#2025-01-21|1118.54
#2025-01-22|1124.11
#2025-01-23|1134.26
#2025-01-24|1135.86
#2025-01-27|1132.45
#2025-01-28|1129.19
#2025-01-29|1134.57
#2025-01-30|1136.72
#2025-01-31|1140.29
#2025-02-03|1133.84
#2025-02-04|1126.20
#2025-02-05|1127.66
#2025-02-06|1132.23
#2025-02-07|1121.55
#2025-02-10|1119.21
#2025-02-11|1115.57
#2025-02-12|1125.41
#2025-02-13|1139.71
#2025-02-14|1141.98
#2025-02-17|1151.01
#2025-02-18|1143.09
#2025-02-19|1154.05
#2025-02-20|1158.23
#2025-02-21|1162.24
#2025-02-24|1160.46
#2025-02-25|1151.61
#2025-02-26|1151.32
#2025-02-27|1137.19
#2025-02-28|1122.79
#2025-03-03|1115.53
#2025-03-04|1112.92
#2025-03-05|1151.50
#2025-03-06|1151.50
#2025-03-07|1156.34
#2025-03-10|1150.59
#2025-03-11|1146.23
#2025-03-12|1146.82
#2025-03-13|1127.62
#2025-03-14|1140.84
#2025-03-17|1150.41
#2025-03-18|1151.24
#2025-03-19|1155.77
#2025-03-20|1161.99
#2025-03-21|1154.98
#2025-03-24|1156.73
#2025-03-25|1142.70
#2025-03-26|1140.83
#2025-03-27|1147.30
#2025-03-28|1134.50
#2025-03-31|1121.18
#2025-04-01|1130.24
#2025-04-02|1145.84
#2025-04-03|1140.07
#2025-04-04|1125.52
#2025-04-07|1060.44
#2025-04-08|1061.90
#2025-04-09|1036.02
#2025-04-10|1067.32
#2025-04-11|1105.65
#2025-04-14|1115.28
#2025-04-15|1141.35
#2025-04-16|1140.51
#2025-04-17|1146.88
#2025-04-18|1146.67
#2025-04-21|1151.55
#2025-04-22|1154.42
#2025-04-23|1161.35
#2025-04-24|1160.63
#2025-04-25|1148.52
#2025-04-28|1162.12
#2025-04-29|1165.51
#2025-04-30|1166.42
#2025-05-01|1166.40
#2025-05-02|1184.34
#2025-05-05|1208.53
#2025-05-06|1198.78
#2025-05-07|1208.26
#2025-05-08|1179.44
#2025-05-09|1191.31
#2025-05-12|1212.47
#2025-05-13|1202.27
#2025-05-14|1208.56
#2025-05-15|1206.59
#2025-05-16|1213.98
#2025-05-19|1215.47
#2025-05-20|1203.15
#2025-05-21|1210.47
#2025-05-22|1204.90
#2025-05-23|1217.10
#2025-05-26|1220.92
#2025-05-27|1219.08
#2025-05-28|1216.59
#2025-05-29|1213.62
#2025-05-30|1208.27
#2025-06-02|1201.39
#2025-06-03|1208.29
#2025-06-04|1219.70
#2025-06-05|1232.93
#2025-06-06|1231.76
#2025-06-09|1236.31
#2025-06-10|1239.59
#2025-06-11|1244.46
#2025-06-12|1238.83
#2025-06-13|1230.56
#2025-06-16|1239.92
#2025-06-17|1228.36
#2025-06-18|1218.54
#2025-06-19|1198.03
#2025-06-20|1195.54
#2025-06-23|1191.93
#2025-06-24|1213.99
#2025-06-25|1225.51
#2025-06-26|1237.85
#2025-06-27|1252.66
#2025-06-30|1253.22
#2025-07-01|1256.87
#2025-07-02|1257.79
#2025-07-03|1275.06
#2025-07-04|1262.60
#2025-07-07|1247.51
#2025-07-08|1238.94
#2025-07-09|1235.37
#2025-07-10|1226.13
#2025-07-11|1224.87
#2025-07-14|1231.88
#2025-07-15|1242.53
#2025-07-16|1242.21
#2025-07-17|1257.63
#2025-07-18|1257.19
#2025-07-21|1264.91
#2025-07-22|1255.02
#2025-07-23|1271.99
#2025-07-24|1276.29
#2025-07-25|1269.97
#2025-07-28|1278.09
#2025-07-29|1282.33
#2025-07-30|1299.33
#2025-07-31|1288.12
#2025-08-01|1264.73
#2025-08-04|1261.92
#2025-08-05|1260.30
#2025-08-06|1261.56
#2025-08-07|1240.72
#2025-08-08|1239.58
#2025-08-11|1240.39
#2025-08-12|1242.10
#2025-08-13|1242.24
#2025-08-14|1240.63
#2025-08-15|1245.11
#2025-08-18|1265.54
#2025-08-19|1256.41
#2025-08-20|1247.99
#2025-08-21|1260.16
#2025-08-22|1250.36
#2025-08-25|1267.85
#2025-08-26|1257.74
#2025-08-27|1259.52
#2025-08-28|1245.41
#2025-08-29|1252.41
#2025-09-01|1256.48
#2025-09-02|1245.14
#2025-09-03|1250.07
#2025-09-04|1239.53
#2025-09-05|1239.36
#2025-09-08|1236.42
#2025-09-09|1242.64
#2025-09-10|1247.64
#2025-09-11|1236.39
#2025-09-12|1236.49
#2025-09-15|1236.48
#2025-09-16|1240.03
#2025-09-17|1251.93
#2025-09-18|1251.06
#2025-09-19|1257.25
#2025-09-22|1258.15
#2025-09-23|1246.58
#2025-09-24|1254.39
#2025-09-25|1250.18
#2025-09-26|1229.89
#2025-09-29|1232.60
#2025-09-30|1234.64
#2025-10-01|1242.43
#2025-10-02|1240.42
#2025-10-03|1242.95
#2025-10-06|1247.00
#2025-10-07|1257.03
#2025-10-08|1257.98
#2025-10-09|1266.09
#2025-10-10|1270.84
#2025-10-13|1262.23
#2025-10-14|1232.11
#2025-10-15|1243.43
#2025-10-16|1256.98
#2025-10-17|1244.83
#2025-10-20|1248.05
#2025-10-21|1247.98
#2025-10-22|1250.75
#2025-10-23|1248.31
#2025-10-24|1245.91
#2025-10-27|1235.40
#2025-10-28|1238.46
#2025-10-29|1247.56
#2025-10-30|1234.18
#2025-10-31|1222.32
#2025-11-03|1232.22
#2025-11-04|1222.88
#2025-11-05|1220.59
#2025-11-06|1225.13
#2025-11-07|1228.63
#2025-11-10|1231.18
#2025-11-11|1236.65
#2025-11-12|1260.27
#2025-11-13|1277.92
#2025-11-14|1270.34
#2025-11-17|1274.31
#2025-11-18|1259.31
#2025-11-19|1241.35
#2025-11-20|1251.95
#2025-11-21|1220.08
#2025-11-24|1223.82
#2025-11-25|1217.21
#2025-11-26|1223.60
#2025-11-27|1242.91
#2025-11-28|1252.48
#2025-12-01|1253.63
#2025-12-02|1260.90
#2025-12-03|1268.10
#2025-12-04|1257.65
#2025-12-05|1255.83
#2025-12-08|1241.75
#2025-12-09|1244.68
#2025-12-10|1244.19
#2025-12-11|1236.27
#2025-12-12|1249.52
#2025-12-15|1250.93
#2025-12-16|1230.58
#2025-12-17|1224.23
#2025-12-18|1221.36
#2025-12-19|1250.57
#2025-12-22|1258.80
#2025-12-23|1256.62
#2025-12-24|1246.69
#2025-12-25|1246.13
#2025-12-26|1242.41
#2025-12-29|1247.46
#2025-12-30|1246.99
#2025-12-31|1254.86
#2026-01-01|1252.80
#2026-01-02|1241.77
#2026-01-05|1237.60
#2026-01-06|1247.82
#2026-01-07|1275.92
#2026-01-08|1267.60
#2026-01-09|1244.66
#2026-01-12|1251.01
#2026-01-13|1245.09
#2026-01-14|1251.28
#2026-01-15|1279.30
#2026-01-16|1281.09
#2026-01-19|1298.77
#2026-01-20|1269.37
#2026-01-21|1245.54
#2026-01-22|1267.40
#2026-01-23|1255.20
#2026-01-26|1279.68
#2026-01-27|1278.84
#2026-01-28|1296.43
#2026-01-29|1276.23
#2026-01-30|1263.77
#2026-02-02|1218.10
#2026-02-03|1261.90
#2026-02-04|1291.53
#2026-02-05|1274.62
#2026-02-06|1263.17
#2026-02-09|1302.93
#2026-02-10|1285.73
#2026-02-11|1315.97
#2026-02-12|1310.19
#2026-02-13|1293.44
#2026-02-16|1293.22
#2026-02-17|1298.02
#2026-02-18|1297.82
#2026-02-19|1293.89
#2026-02-20|1285.18
#2026-02-23|1305.01
#2026-02-24|1325.21
#2026-02-25|1354.58
#2026-02-26|1352.71
#2026-02-27|1347.31
#2026-03-02|1305.08
#2026-03-03|1284.06
#2026-03-04|1227.61
#2026-03-05|1249.33
#2026-03-06|1260.28
#2026-03-09|1205.19
#2026-03-10|1236.43
#2026-03-11|1244.47
#2026-03-12|1231.54
#2026-03-13|1224.56
#2026-03-16|1237.01
#2026-03-17|1238.44
#2026-03-18|1255.06
#2026-03-19|1231.73
#2026-03-20|1210.47
#2026-03-23|1167.53
#2026-03-24|1174.62
#2026-03-25|1201.35
#2026-03-26|1201.48
#2026-03-27|1174.75
#2026-03-30|1188.40
#2026-03-31|1158.83
#2026-04-01|1197.73
#2026-04-02|1192.50
#2026-04-03|1192.81
#2026-04-06|1197.43
#2026-04-07|1216.25
#2026-04-08|1264.45
#2026-04-09|1271.07
#2026-04-10|1274.49