Table Data - NASDAQ Emerging Markets: Asia Chemicals Total Return Index
| Title | NASDAQ Emerging Markets: Asia Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5520T |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:02 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 134.33 |
| 2001-04-02 | 131.82 |
| 2001-04-03 | 127.62 |
| 2001-04-04 | 124.92 |
| 2001-04-05 | 125.16 |
| 2001-04-06 | 127.58 |
| 2001-04-09 | 123.48 |
| 2001-04-10 | 122.42 |
| 2001-04-11 | 122.83 |
| 2001-04-12 | 121.79 |
| 2001-04-13 | . |
| 2001-04-16 | 122.14 |
| 2001-04-17 | 123.43 |
| 2001-04-18 | 125.57 |
| 2001-04-19 | 129.09 |
| 2001-04-20 | 127.16 |
| 2001-04-23 | 126.27 |
| 2001-04-24 | 126.57 |
| 2001-04-25 | 127.49 |
| 2001-04-26 | 128.03 |
| 2001-04-27 | 125.35 |
| 2001-04-30 | 125.63 |
| 2001-05-01 | 125.68 |
| 2001-05-02 | 124.36 |
| 2001-05-03 | 124.39 |
| 2001-05-04 | 121.93 |
| 2001-05-07 | 122.09 |
| 2001-05-08 | 121.07 |
| 2001-05-09 | 122.12 |
| 2001-05-10 | 120.89 |
| 2001-05-11 | 122.90 |
| 2001-05-14 | 121.98 |
| 2001-05-15 | 123.68 |
| 2001-05-16 | 122.02 |
| 2001-05-17 | 124.61 |
| 2001-05-18 | 124.39 |
| 2001-05-21 | 124.85 |
| 2001-05-22 | 126.33 |
| 2001-05-23 | 131.29 |
| 2001-05-24 | 132.31 |
| 2001-05-25 | 131.80 |
| 2001-05-28 | . |
| 2001-05-29 | 132.28 |
| 2001-05-30 | 132.18 |
| 2001-05-31 | 132.89 |
| 2001-06-01 | 130.47 |
| 2001-06-04 | 129.01 |
| 2001-06-05 | 129.64 |
| 2001-06-06 | 129.73 |
| 2001-06-07 | 129.60 |
| 2001-06-08 | 130.71 |
| 2001-06-11 | 131.05 |
| 2001-06-12 | 130.66 |
| 2001-06-13 | 129.21 |
| 2001-06-14 | 126.67 |
| 2001-06-15 | 126.41 |
| 2001-06-18 | 124.45 |
| 2001-06-19 | 124.84 |
| 2001-06-20 | 124.08 |
| 2001-06-21 | 125.26 |
| 2001-06-22 | 125.90 |
| 2001-06-25 | 125.92 |
| 2001-06-26 | 124.39 |
| 2001-06-27 | 125.21 |
| 2001-06-28 | 123.06 |
| 2001-06-29 | 124.99 |
| 2001-07-02 | 124.51 |
| 2001-07-03 | 124.97 |
| 2001-07-04 | . |
| 2001-07-05 | 122.72 |
| 2001-07-06 | 119.15 |
| 2001-07-09 | 118.19 |
| 2001-07-10 | 118.34 |
| 2001-07-11 | 115.42 |
| 2001-07-12 | 115.72 |
| 2001-07-13 | 112.28 |
| 2001-07-16 | 107.85 |
| 2001-07-17 | 106.17 |
| 2001-07-18 | 102.07 |
| 2001-07-19 | 101.16 |
| 2001-07-20 | 101.48 |
| 2001-07-23 | 100.73 |
| 2001-07-24 | 97.79 |
| 2001-07-25 | 97.01 |
| 2001-07-26 | 98.66 |
| 2001-07-27 | 99.61 |
| 2001-07-30 | 99.68 |
| 2001-07-31 | 99.46 |
| 2001-08-01 | 98.69 |
| 2001-08-02 | 100.60 |
| 2001-08-03 | 101.50 |
| 2001-08-06 | 100.68 |
| 2001-08-07 | 99.97 |
| 2001-08-08 | 103.50 |
| 2001-08-09 | 104.95 |
| 2001-08-10 | 105.86 |
| 2001-08-13 | 107.70 |
| 2001-08-14 | 108.44 |
| 2001-08-15 | 108.91 |
| 2001-08-16 | 112.64 |
| 2001-08-17 | 109.16 |
| 2001-08-20 | 108.64 |
| 2001-08-21 | 108.61 |
| 2001-08-22 | 109.77 |
| 2001-08-23 | 108.77 |
| 2001-08-24 | 106.47 |
| 2001-08-27 | 106.98 |
| 2001-08-28 | 106.57 |
| 2001-08-29 | 110.53 |
| 2001-08-30 | 112.83 |
| 2001-08-31 | 110.03 |
| 2001-09-03 | . |
| 2001-09-04 | 108.38 |
| 2001-09-05 | 106.43 |
| 2001-09-06 | 105.48 |
| 2001-09-07 | 105.33 |
| 2001-09-10 | 104.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 90.05 |
| 2001-09-18 | 89.81 |
| 2001-09-19 | 90.91 |
| 2001-09-20 | 89.53 |
| 2001-09-21 | 85.99 |
| 2001-09-24 | 86.30 |
| 2001-09-25 | 82.50 |
| 2001-09-26 | 85.84 |
| 2001-09-27 | 85.93 |
| 2001-09-28 | 89.91 |
| 2001-10-01 | 89.30 |
| 2001-10-02 | 87.28 |
| 2001-10-03 | 86.60 |
| 2001-10-04 | 87.09 |
| 2001-10-05 | 88.86 |
| 2001-10-08 | 88.02 |
| 2001-10-09 | 89.52 |
| 2001-10-10 | 90.04 |
| 2001-10-11 | 92.87 |
| 2001-10-12 | 91.31 |
| 2001-10-15 | 90.02 |
| 2001-10-16 | 90.63 |
| 2001-10-17 | 92.11 |
| 2001-10-18 | 90.28 |
| 2001-10-19 | 91.15 |
| 2001-10-22 | 92.41 |
| 2001-10-23 | 92.82 |
| 2001-10-24 | 92.59 |
| 2001-10-25 | 92.25 |
| 2001-10-26 | 92.72 |
| 2001-10-29 | 91.48 |
| 2001-10-30 | 88.96 |
| 2001-10-31 | 88.71 |
| 2001-11-01 | 88.84 |
| 2001-11-02 | 88.80 |
| 2001-11-05 | 89.10 |
| 2001-11-06 | 90.29 |
| 2001-11-07 | 89.66 |
| 2001-11-08 | 90.22 |
| 2001-11-09 | 91.29 |
| 2001-11-12 | 94.66 |
| 2001-11-13 | 93.94 |
| 2001-11-14 | 94.83 |
| 2001-11-15 | 96.46 |
| 2001-11-16 | 97.11 |
| 2001-11-19 | 101.60 |
| 2001-11-20 | 101.05 |
| 2001-11-21 | 102.92 |
| 2001-11-22 | . |
| 2001-11-23 | 102.38 |
| 2001-11-26 | 103.62 |
| 2001-11-27 | 100.65 |
| 2001-11-28 | 96.60 |
| 2001-11-29 | 96.60 |
| 2001-11-30 | 96.20 |
| 2001-12-03 | 98.14 |
| 2001-12-04 | 100.31 |
| 2001-12-05 | 103.20 |
| 2001-12-06 | 106.85 |
| 2001-12-07 | 108.59 |
| 2001-12-10 | 112.11 |
| 2001-12-11 | 108.50 |
| 2001-12-12 | 112.66 |
| 2001-12-13 | 112.20 |
| 2001-12-14 | 111.61 |
| 2001-12-17 | 110.59 |
| 2001-12-18 | 106.10 |
| 2001-12-19 | 102.43 |
| 2001-12-20 | 105.68 |
| 2001-12-21 | 103.50 |
| 2001-12-24 | 103.45 |
| 2001-12-25 | . |
| 2001-12-26 | 106.11 |
| 2001-12-27 | 104.94 |
| 2001-12-28 | 105.21 |
| 2001-12-31 | 107.02 |
| 2002-01-01 | . |
| 2002-01-02 | 110.64 |
| 2002-01-03 | 109.77 |
| 2002-01-04 | 112.41 |
| 2002-01-07 | 115.72 |
| 2002-01-08 | 115.40 |
| 2002-01-09 | 117.41 |
| 2002-01-10 | 116.78 |
| 2002-01-11 | 115.69 |
| 2002-01-14 | 113.23 |
| 2002-01-15 | 111.95 |
| 2002-01-16 | 111.07 |
| 2002-01-17 | 109.81 |
| 2002-01-18 | 109.56 |
| 2002-01-21 | . |
| 2002-01-22 | 112.96 |
| 2002-01-23 | 114.33 |
| 2002-01-24 | 115.25 |
| 2002-01-25 | 119.83 |
| 2002-01-28 | 125.51 |
| 2002-01-29 | 123.14 |
| 2002-01-30 | 127.07 |
| 2002-01-31 | 130.66 |
| 2002-02-01 | 128.90 |
| 2002-02-04 | 131.70 |
| 2002-02-05 | 129.44 |
| 2002-02-06 | 129.68 |
| 2002-02-07 | 130.07 |
| 2002-02-08 | 130.42 |
| 2002-02-11 | 130.18 |
| 2002-02-12 | 130.37 |
| 2002-02-13 | 130.43 |
| 2002-02-14 | 131.59 |
| 2002-02-15 | 132.71 |
| 2002-02-18 | . |
| 2002-02-19 | 130.26 |
| 2002-02-20 | 128.47 |
| 2002-02-21 | 128.23 |
| 2002-02-22 | 127.81 |
| 2002-02-25 | 128.44 |
| 2002-02-26 | 130.94 |
| 2002-02-27 | 134.62 |
| 2002-02-28 | 133.35 |
| 2002-03-01 | 138.49 |
| 2002-03-04 | 139.04 |
| 2002-03-05 | 138.94 |
| 2002-03-06 | 143.13 |
| 2002-03-07 | 142.96 |
| 2002-03-08 | 141.86 |
| 2002-03-11 | 142.54 |
| 2002-03-12 | 142.13 |
| 2002-03-13 | 143.14 |
| 2002-03-14 | 141.85 |
| 2002-03-15 | 140.33 |
| 2002-03-18 | 140.42 |
| 2002-03-19 | 138.13 |
| 2002-03-20 | 139.77 |
| 2002-03-21 | 141.52 |
| 2002-03-22 | 143.21 |
| 2002-03-25 | 142.84 |
| 2002-03-26 | 143.88 |
| 2002-03-27 | 143.84 |
| 2002-03-28 | 143.71 |
| 2002-03-29 | . |
| 2002-04-01 | 141.57 |
| 2002-04-02 | 143.63 |
| 2002-04-03 | 148.57 |
| 2002-04-04 | 146.73 |
| 2002-04-05 | 146.90 |
| 2002-04-08 | 144.74 |
| 2002-04-09 | 142.13 |
| 2002-04-10 | 138.60 |
| 2002-04-11 | 138.65 |
| 2002-04-12 | 140.78 |
| 2002-04-15 | 141.48 |
| 2002-04-16 | 141.78 |
| 2002-04-17 | 144.80 |
| 2002-04-18 | 145.03 |
| 2002-04-19 | 144.15 |
| 2002-04-22 | 141.67 |
| 2002-04-23 | 142.04 |
| 2002-04-24 | 139.99 |
| 2002-04-25 | 137.69 |
| 2002-04-26 | 138.84 |
| 2002-04-29 | 135.85 |
| 2002-04-30 | 133.24 |
| 2002-05-01 | 133.24 |
| 2002-05-02 | 130.60 |
| 2002-05-03 | 130.88 |
| 2002-05-06 | 126.87 |
| 2002-05-07 | 127.46 |
| 2002-05-08 | 129.64 |
| 2002-05-09 | 130.81 |
| 2002-05-10 | 129.55 |
| 2002-05-13 | 129.01 |
| 2002-05-14 | 129.04 |
| 2002-05-15 | 133.47 |
| 2002-05-16 | 133.56 |
| 2002-05-17 | 133.83 |
| 2002-05-20 | 130.65 |
| 2002-05-21 | 128.53 |
| 2002-05-22 | 131.80 |
| 2002-05-23 | 132.87 |
| 2002-05-24 | 135.38 |
| 2002-05-27 | . |
| 2002-05-28 | 133.22 |
| 2002-05-29 | 132.58 |
| 2002-05-30 | 135.61 |
| 2002-05-31 | 133.67 |
| 2002-06-03 | 133.21 |
| 2002-06-04 | 133.24 |
| 2002-06-05 | 135.17 |
| 2002-06-06 | 136.33 |
| 2002-06-07 | 134.92 |
| 2002-06-10 | 138.03 |
| 2002-06-11 | 137.63 |
| 2002-06-12 | 138.53 |
| 2002-06-13 | 139.44 |
| 2002-06-14 | 138.65 |
| 2002-06-17 | 139.14 |
| 2002-06-18 | 138.08 |
| 2002-06-19 | 135.14 |
| 2002-06-20 | 137.10 |
| 2002-06-21 | 137.67 |
| 2002-06-24 | 138.99 |
| 2002-06-25 | 136.46 |
| 2002-06-26 | 132.82 |
| 2002-06-27 | 130.54 |
| 2002-06-28 | 133.01 |
| 2002-07-01 | 129.77 |
| 2002-07-02 | 131.35 |
| 2002-07-03 | 135.02 |
| 2002-07-04 | . |
| 2002-07-05 | 140.24 |
| 2002-07-08 | 142.00 |
| 2002-07-09 | 143.18 |
| 2002-07-10 | 143.31 |
| 2002-07-11 | 143.95 |
| 2002-07-12 | 150.14 |
| 2002-07-15 | 149.50 |
| 2002-07-16 | 146.72 |
| 2002-07-17 | 146.24 |
| 2002-07-18 | 148.45 |
| 2002-07-19 | 145.46 |
| 2002-07-22 | 143.24 |
| 2002-07-23 | 146.63 |
| 2002-07-24 | 145.43 |
| 2002-07-25 | 146.69 |
| 2002-07-26 | 141.08 |
| 2002-07-29 | 140.22 |
| 2002-07-30 | 142.48 |
| 2002-07-31 | 141.35 |
| 2002-08-01 | 141.88 |
| 2002-08-02 | 141.02 |
| 2002-08-05 | 133.11 |
| 2002-08-06 | 128.79 |
| 2002-08-07 | 131.90 |
| 2002-08-08 | 130.40 |
| 2002-08-09 | 133.33 |
| 2002-08-12 | 133.11 |
| 2002-08-13 | 133.41 |
| 2002-08-14 | 134.13 |
| 2002-08-15 | 134.05 |
| 2002-08-16 | 132.89 |
| 2002-08-19 | 132.07 |
| 2002-08-20 | 133.81 |
| 2002-08-21 | 134.58 |
| 2002-08-22 | 136.40 |
| 2002-08-23 | 137.41 |
| 2002-08-26 | 137.94 |
| 2002-08-27 | 135.83 |
| 2002-08-28 | 135.02 |
| 2002-08-29 | 135.19 |
| 2002-08-30 | 135.30 |
| 2002-09-02 | . |
| 2002-09-03 | 133.37 |
| 2002-09-04 | 133.11 |
| 2002-09-05 | 131.51 |
| 2002-09-06 | 130.91 |
| 2002-09-09 | 132.55 |
| 2002-09-10 | 134.22 |
| 2002-09-11 | 133.18 |
| 2002-09-12 | 131.91 |
| 2002-09-13 | 130.35 |
| 2002-09-16 | 125.75 |
| 2002-09-17 | 130.07 |
| 2002-09-18 | 126.40 |
| 2002-09-19 | 126.24 |
| 2002-09-20 | 123.36 |
| 2002-09-23 | 117.40 |
| 2002-09-24 | 111.97 |
| 2002-09-25 | 110.29 |
| 2002-09-26 | 111.44 |
| 2002-09-27 | 112.90 |
| 2002-09-30 | 112.59 |
| 2002-10-01 | 112.68 |
| 2002-10-02 | 112.98 |
| 2002-10-03 | 111.45 |
| 2002-10-04 | 111.26 |
| 2002-10-07 | 108.30 |
| 2002-10-08 | 108.67 |
| 2002-10-09 | 108.08 |
| 2002-10-10 | 106.98 |
| 2002-10-11 | 105.62 |
| 2002-10-14 | 108.88 |
| 2002-10-15 | 113.62 |
| 2002-10-16 | 113.74 |
| 2002-10-17 | 116.34 |
| 2002-10-18 | 120.27 |
| 2002-10-21 | 118.80 |
| 2002-10-22 | 118.15 |
| 2002-10-23 | 122.51 |
| 2002-10-24 | 120.46 |
| 2002-10-25 | 120.07 |
| 2002-10-28 | 121.68 |
| 2002-10-29 | 121.79 |
| 2002-10-30 | 121.78 |
| 2002-10-31 | 125.33 |
| 2002-11-01 | 121.28 |
| 2002-11-04 | 124.42 |
| 2002-11-05 | 123.17 |
| 2002-11-06 | 125.77 |
| 2002-11-07 | 126.91 |
| 2002-11-08 | 129.05 |
| 2002-11-11 | 127.38 |
| 2002-11-12 | 130.55 |
| 2002-11-13 | 131.16 |
| 2002-11-14 | 131.48 |
| 2002-11-15 | 136.78 |
| 2002-11-18 | 135.64 |
| 2002-11-19 | 135.57 |
| 2002-11-20 | 134.93 |
| 2002-11-21 | 132.40 |
| 2002-11-22 | 135.85 |
| 2002-11-25 | 136.02 |
| 2002-11-26 | 138.06 |
| 2002-11-27 | 137.85 |
| 2002-11-28 | . |
| 2002-11-29 | 136.15 |
| 2002-12-02 | 137.38 |
| 2002-12-03 | 139.63 |
| 2002-12-04 | 139.32 |
| 2002-12-05 | 140.79 |
| 2002-12-06 | 141.83 |
| 2002-12-09 | 145.41 |
| 2002-12-10 | 142.87 |
| 2002-12-11 | 139.70 |
| 2002-12-12 | 141.21 |
| 2002-12-13 | 139.04 |
| 2002-12-16 | 139.91 |
| 2002-12-17 | 139.52 |
| 2002-12-18 | 139.41 |
| 2002-12-19 | 142.28 |
| 2002-12-20 | 142.39 |
| 2002-12-23 | 144.44 |
| 2002-12-24 | 142.52 |
| 2002-12-25 | . |
| 2002-12-26 | 141.01 |
| 2002-12-27 | 142.01 |
| 2002-12-30 | 140.21 |
| 2002-12-31 | 139.00 |
| 2003-01-01 | . |
| 2003-01-02 | 140.26 |
| 2003-01-03 | 144.18 |
| 2003-01-06 | 147.48 |
| 2003-01-07 | 147.74 |
| 2003-01-08 | 154.00 |
| 2003-01-09 | 155.79 |
| 2003-01-10 | 157.84 |
| 2003-01-13 | 158.94 |
| 2003-01-14 | 158.17 |
| 2003-01-15 | 158.50 |
| 2003-01-16 | 155.60 |
| 2003-01-17 | 155.50 |
| 2003-01-20 | . |
| 2003-01-21 | 155.38 |
| 2003-01-22 | 158.71 |
| 2003-01-23 | 158.99 |
| 2003-01-24 | 156.46 |
| 2003-01-27 | 151.03 |
| 2003-01-28 | 151.43 |
| 2003-01-29 | 151.00 |
| 2003-01-30 | 151.36 |
| 2003-01-31 | 152.01 |
| 2003-02-03 | 153.00 |
| 2003-02-04 | 153.14 |
| 2003-02-05 | 153.88 |
| 2003-02-06 | 151.70 |
| 2003-02-07 | 148.10 |
| 2003-02-10 | 146.44 |
| 2003-02-11 | 144.86 |
| 2003-02-12 | 148.26 |
| 2003-02-13 | 145.28 |
| 2003-02-14 | 142.84 |
| 2003-02-17 | . |
| 2003-02-18 | 142.54 |
| 2003-02-19 | 141.25 |
| 2003-02-20 | 139.88 |
| 2003-02-21 | 141.39 |
| 2003-02-24 | 144.81 |
| 2003-02-25 | 139.99 |
| 2003-02-26 | 140.33 |
| 2003-02-27 | 141.75 |
| 2003-02-28 | 140.63 |
| 2003-03-03 | 143.31 |
| 2003-03-04 | 142.75 |
| 2003-03-05 | 140.81 |
| 2003-03-06 | 139.66 |
| 2003-03-07 | 136.83 |
| 2003-03-10 | 134.08 |
| 2003-03-11 | 131.50 |
| 2003-03-12 | 131.53 |
| 2003-03-13 | 132.91 |
| 2003-03-14 | 137.76 |
| 2003-03-17 | 136.41 |
| 2003-03-18 | 140.37 |
| 2003-03-19 | 138.77 |
| 2003-03-20 | 142.66 |
| 2003-03-21 | 143.26 |
| 2003-03-24 | 141.26 |
| 2003-03-25 | 141.82 |
| 2003-03-26 | 141.09 |
| 2003-03-27 | 141.89 |
| 2003-03-28 | 142.39 |
| 2003-03-31 | 138.08 |
| 2003-04-01 | 137.87 |
| 2003-04-02 | 137.31 |
| 2003-04-03 | 137.91 |
| 2003-04-04 | 142.84 |
| 2003-04-07 | 146.05 |
| 2003-04-08 | 145.23 |
| 2003-04-09 | 144.26 |
| 2003-04-10 | 145.20 |
| 2003-04-11 | 144.69 |
| 2003-04-14 | 143.45 |
| 2003-04-15 | 142.61 |
| 2003-04-16 | 144.31 |
| 2003-04-17 | 144.43 |
| 2003-04-18 | . |
| 2003-04-21 | 143.79 |
| 2003-04-22 | 141.65 |
| 2003-04-23 | 140.03 |
| 2003-04-24 | 134.20 |
| 2003-04-25 | 129.85 |
| 2003-04-28 | 129.39 |
| 2003-04-29 | 133.81 |
| 2003-04-30 | 132.11 |
| 2003-05-01 | 132.15 |
| 2003-05-02 | 132.42 |
| 2003-05-05 | 132.48 |
| 2003-05-06 | 133.82 |
| 2003-05-07 | 136.00 |
| 2003-05-08 | 134.20 |
| 2003-05-09 | 137.69 |
| 2003-05-12 | 138.04 |
| 2003-05-13 | 138.97 |
| 2003-05-14 | 139.16 |
| 2003-05-15 | 140.05 |
| 2003-05-16 | 139.34 |
| 2003-05-19 | 138.62 |
| 2003-05-20 | 139.68 |
| 2003-05-21 | 140.67 |
| 2003-05-22 | 143.33 |
| 2003-05-23 | 145.06 |
| 2003-05-26 | . |
| 2003-05-27 | 148.93 |
| 2003-05-28 | 150.87 |
| 2003-05-29 | 151.90 |
| 2003-05-30 | 149.29 |
| 2003-06-02 | 150.85 |
| 2003-06-03 | 149.49 |
| 2003-06-04 | 150.59 |
| 2003-06-05 | 153.86 |
| 2003-06-06 | 153.33 |
| 2003-06-09 | 153.84 |
| 2003-06-10 | 152.39 |
| 2003-06-11 | 153.42 |
| 2003-06-12 | 157.54 |
| 2003-06-13 | 158.17 |
| 2003-06-16 | 158.32 |
| 2003-06-17 | 162.10 |
| 2003-06-18 | 162.86 |
| 2003-06-19 | 164.01 |
| 2003-06-20 | 163.30 |
| 2003-06-23 | 160.93 |
| 2003-06-24 | 161.71 |
| 2003-06-25 | 162.96 |
| 2003-06-26 | 162.27 |
| 2003-06-27 | 163.36 |
| 2003-06-30 | 162.80 |
| 2003-07-01 | 165.40 |
| 2003-07-02 | 167.70 |
| 2003-07-03 | 168.94 |
| 2003-07-04 | . |
| 2003-07-07 | 170.03 |
| 2003-07-08 | 170.02 |
| 2003-07-09 | 170.08 |
| 2003-07-10 | 171.06 |
| 2003-07-11 | 168.54 |
| 2003-07-14 | 171.15 |
| 2003-07-15 | 171.53 |
| 2003-07-16 | 173.41 |
| 2003-07-17 | 170.91 |
| 2003-07-18 | 169.87 |
| 2003-07-21 | 168.99 |
| 2003-07-22 | 169.41 |
| 2003-07-23 | 170.02 |
| 2003-07-24 | 172.73 |
| 2003-07-25 | 173.63 |
| 2003-07-28 | 176.42 |
| 2003-07-29 | 174.94 |
| 2003-07-30 | 174.85 |
| 2003-07-31 | 176.45 |
| 2003-08-01 | 177.89 |
| 2003-08-04 | 177.76 |
| 2003-08-05 | 175.49 |
| 2003-08-06 | 176.14 |
| 2003-08-07 | 177.35 |
| 2003-08-08 | 177.50 |
| 2003-08-11 | 179.30 |
| 2003-08-12 | 180.08 |
| 2003-08-13 | 187.00 |
| 2003-08-14 | 189.89 |
| 2003-08-15 | 191.78 |
| 2003-08-18 | 193.38 |
| 2003-08-19 | 191.51 |
| 2003-08-20 | 191.12 |
| 2003-08-21 | 194.88 |
| 2003-08-22 | 195.18 |
| 2003-08-25 | 194.13 |
| 2003-08-26 | 195.28 |
| 2003-08-27 | 192.40 |
| 2003-08-28 | 190.28 |
| 2003-08-29 | 192.70 |
| 2003-09-01 | . |
| 2003-09-02 | 199.10 |
| 2003-09-03 | 198.47 |
| 2003-09-04 | 196.84 |
| 2003-09-05 | 198.22 |
| 2003-09-08 | 200.06 |
| 2003-09-09 | 197.12 |
| 2003-09-10 | 194.02 |
| 2003-09-11 | 193.64 |
| 2003-09-12 | 193.83 |
| 2003-09-15 | 190.21 |
| 2003-09-16 | 193.67 |
| 2003-09-17 | 192.24 |
| 2003-09-18 | 190.50 |
| 2003-09-19 | 192.18 |
| 2003-09-22 | 190.74 |
| 2003-09-23 | 193.38 |
| 2003-09-24 | 196.36 |
| 2003-09-25 | 195.57 |
| 2003-09-26 | 196.13 |
| 2003-09-29 | 195.81 |
| 2003-09-30 | 196.34 |
| 2003-10-01 | 192.94 |
| 2003-10-02 | 195.43 |
| 2003-10-03 | 197.06 |
| 2003-10-06 | 201.44 |
| 2003-10-07 | 202.94 |
| 2003-10-08 | 203.08 |
| 2003-10-09 | 206.17 |
| 2003-10-10 | 207.86 |
| 2003-10-13 | 212.00 |
| 2003-10-14 | 210.04 |
| 2003-10-15 | 211.89 |
| 2003-10-16 | 215.03 |
| 2003-10-17 | 214.26 |
| 2003-10-20 | 215.44 |
| 2003-10-21 | 214.62 |
| 2003-10-22 | 213.88 |
| 2003-10-23 | 209.77 |
| 2003-10-24 | 210.18 |
| 2003-10-27 | 211.33 |
| 2003-10-28 | 215.61 |
| 2003-10-29 | 218.16 |
| 2003-10-30 | 220.55 |
| 2003-10-31 | 223.99 |
| 2003-11-03 | 230.23 |
| 2003-11-04 | 228.38 |
| 2003-11-05 | 230.65 |
| 2003-11-06 | 227.10 |
| 2003-11-07 | 226.98 |
| 2003-11-10 | 226.73 |
| 2003-11-11 | 225.62 |
| 2003-11-12 | 227.99 |
| 2003-11-13 | 227.28 |
| 2003-11-14 | 226.00 |
| 2003-11-17 | 223.59 |
| 2003-11-18 | 223.05 |
| 2003-11-19 | 220.29 |
| 2003-11-20 | 217.29 |
| 2003-11-21 | 217.24 |
| 2003-11-24 | 214.35 |
| 2003-11-25 | 215.69 |
| 2003-11-26 | 217.25 |
| 2003-11-27 | . |
| 2003-11-28 | 219.65 |
| 2003-12-01 | 224.19 |
| 2003-12-02 | 225.09 |
| 2003-12-03 | 225.81 |
| 2003-12-04 | 228.65 |
| 2003-12-05 | 228.23 |
| 2003-12-08 | 227.07 |
| 2003-12-09 | 228.93 |
| 2003-12-10 | 231.03 |
| 2003-12-11 | 231.62 |
| 2003-12-12 | 233.68 |
| 2003-12-15 | 236.13 |
| 2003-12-16 | 236.80 |
| 2003-12-17 | 235.03 |
| 2003-12-18 | 236.50 |
| 2003-12-19 | 237.33 |
| 2003-12-22 | 239.95 |
| 2003-12-23 | 239.90 |
| 2003-12-24 | 238.36 |
| 2003-12-25 | . |
| 2003-12-26 | 235.45 |
| 2003-12-29 | 234.97 |
| 2003-12-30 | 239.04 |
| 2003-12-31 | 244.29 |
| 2004-01-01 | . |
| 2004-01-02 | 248.57 |
| 2004-01-05 | 252.38 |
| 2004-01-06 | 249.81 |
| 2004-01-07 | 250.86 |
| 2004-01-08 | 253.32 |
| 2004-01-09 | 251.58 |
| 2004-01-12 | 249.79 |
| 2004-01-13 | 250.17 |
| 2004-01-14 | 253.11 |
| 2004-01-15 | 249.45 |
| 2004-01-16 | 249.08 |
| 2004-01-19 | . |
| 2004-01-20 | 248.91 |
| 2004-01-21 | 246.08 |
| 2004-01-22 | 243.16 |
| 2004-01-23 | 244.97 |
| 2004-01-26 | 244.78 |
| 2004-01-27 | 250.43 |
| 2004-01-28 | 247.47 |
| 2004-01-29 | 243.64 |
| 2004-01-30 | 239.93 |
| 2004-02-02 | 238.72 |
| 2004-02-03 | 237.98 |
| 2004-02-04 | 238.91 |
| 2004-02-05 | 239.56 |
| 2004-02-06 | 242.18 |
| 2004-02-09 | 246.38 |
| 2004-02-10 | 247.98 |
| 2004-02-11 | 247.38 |
| 2004-02-12 | 248.00 |
| 2004-02-13 | 250.03 |
| 2004-02-16 | . |
| 2004-02-17 | 251.46 |
| 2004-02-18 | 248.05 |
| 2004-02-19 | 245.06 |
| 2004-02-20 | 244.72 |
| 2004-02-23 | 238.98 |
| 2004-02-24 | 236.61 |
| 2004-02-25 | 236.58 |
| 2004-02-26 | 236.34 |
| 2004-02-27 | 237.96 |
| 2004-03-01 | 241.83 |
| 2004-03-02 | 244.43 |
| 2004-03-03 | 242.90 |
| 2004-03-04 | 246.14 |
| 2004-03-05 | 244.39 |
| 2004-03-08 | 244.60 |
| 2004-03-09 | 244.39 |
| 2004-03-10 | 239.70 |
| 2004-03-11 | 239.15 |
| 2004-03-12 | 235.84 |
| 2004-03-15 | 232.61 |
| 2004-03-16 | 231.39 |
| 2004-03-17 | 233.80 |
| 2004-03-18 | 234.00 |
| 2004-03-19 | 235.35 |
| 2004-03-22 | 224.55 |
| 2004-03-23 | 221.28 |
| 2004-03-24 | 222.16 |
| 2004-03-25 | 221.28 |
| 2004-03-26 | 222.25 |
| 2004-03-29 | 230.66 |
| 2004-03-30 | 231.72 |
| 2004-03-31 | 234.58 |
| 2004-04-01 | 237.96 |
| 2004-04-02 | 240.80 |
| 2004-04-05 | 244.56 |
| 2004-04-06 | 244.72 |
| 2004-04-07 | 246.75 |
| 2004-04-08 | 247.80 |
| 2004-04-09 | . |
| 2004-04-12 | 247.24 |
| 2004-04-13 | 248.92 |
| 2004-04-14 | 247.92 |
| 2004-04-15 | 245.82 |
| 2004-04-16 | 245.59 |
| 2004-04-19 | 244.73 |
| 2004-04-20 | 244.43 |
| 2004-04-21 | 244.14 |
| 2004-04-22 | 242.95 |
| 2004-04-23 | 243.26 |
| 2004-04-26 | 241.38 |
| 2004-04-27 | 236.81 |
| 2004-04-28 | 235.04 |
| 2004-04-29 | 226.64 |
| 2004-04-30 | 217.31 |
| 2004-05-03 | 214.52 |
| 2004-05-04 | 218.89 |
| 2004-05-05 | 214.02 |
| 2004-05-06 | 215.52 |
| 2004-05-07 | 216.83 |
| 2004-05-10 | 204.04 |
| 2004-05-11 | 202.80 |
| 2004-05-12 | 205.87 |
| 2004-05-13 | 206.33 |
| 2004-05-14 | 199.44 |
| 2004-05-17 | 181.91 |
| 2004-05-18 | 188.09 |
| 2004-05-19 | 200.78 |
| 2004-05-20 | 198.46 |
| 2004-05-21 | 202.53 |
| 2004-05-24 | 203.51 |
| 2004-05-25 | 205.22 |
| 2004-05-26 | 205.65 |
| 2004-05-27 | 204.79 |
| 2004-05-28 | 206.87 |
| 2004-05-31 | . |
| 2004-06-01 | 204.93 |
| 2004-06-02 | 205.04 |
| 2004-06-03 | 199.83 |
| 2004-06-04 | 202.21 |
| 2004-06-07 | 208.15 |
| 2004-06-08 | 210.39 |
| 2004-06-09 | 210.04 |
| 2004-06-10 | 209.06 |
| 2004-06-11 | . |
| 2004-06-14 | 200.79 |
| 2004-06-15 | 203.32 |
| 2004-06-16 | 202.49 |
| 2004-06-17 | 204.69 |
| 2004-06-18 | 201.35 |
| 2004-06-21 | 201.57 |
| 2004-06-22 | 200.70 |
| 2004-06-23 | 203.09 |
| 2004-06-24 | 206.84 |
| 2004-06-25 | 209.60 |
| 2004-06-28 | 209.81 |
| 2004-06-29 | 211.08 |
| 2004-06-30 | 212.64 |
| 2004-07-01 | 216.21 |
| 2004-07-02 | 215.12 |
| 2004-07-05 | . |
| 2004-07-06 | 215.23 |
| 2004-07-07 | 217.42 |
| 2004-07-08 | 215.55 |
| 2004-07-09 | 216.53 |
| 2004-07-12 | 216.71 |
| 2004-07-13 | 216.72 |
| 2004-07-14 | 212.71 |
| 2004-07-15 | 211.24 |
| 2004-07-16 | 212.93 |
| 2004-07-19 | 215.39 |
| 2004-07-20 | 213.89 |
| 2004-07-21 | 216.47 |
| 2004-07-22 | 217.92 |
| 2004-07-23 | 218.56 |
| 2004-07-26 | 219.58 |
| 2004-07-27 | 216.26 |
| 2004-07-28 | 215.15 |
| 2004-07-29 | 215.79 |
| 2004-07-30 | 219.42 |
| 2004-08-02 | 218.99 |
| 2004-08-03 | 217.78 |
| 2004-08-04 | 217.46 |
| 2004-08-05 | 219.72 |
| 2004-08-06 | 216.33 |
| 2004-08-09 | 216.99 |
| 2004-08-10 | 218.47 |
| 2004-08-11 | 214.46 |
| 2004-08-12 | 215.75 |
| 2004-08-13 | 216.75 |
| 2004-08-16 | 215.86 |
| 2004-08-17 | 215.95 |
| 2004-08-18 | 219.20 |
| 2004-08-19 | 222.61 |
| 2004-08-20 | 220.74 |
| 2004-08-23 | 221.69 |
| 2004-08-24 | 221.78 |
| 2004-08-25 | 222.51 |
| 2004-08-26 | 224.41 |
| 2004-08-27 | 223.87 |
| 2004-08-30 | 226.08 |
| 2004-08-31 | 228.07 |
| 2004-09-01 | 230.13 |
| 2004-09-02 | 230.37 |
| 2004-09-03 | 231.70 |
| 2004-09-06 | . |
| 2004-09-07 | 235.79 |
| 2004-09-08 | 235.43 |
| 2004-09-09 | 235.31 |
| 2004-09-10 | 236.93 |
| 2004-09-13 | 240.16 |
| 2004-09-14 | 239.61 |
| 2004-09-15 | 236.95 |
| 2004-09-16 | 239.61 |
| 2004-09-17 | 238.30 |
| 2004-09-20 | 242.69 |
| 2004-09-21 | 245.38 |
| 2004-09-22 | 244.33 |
| 2004-09-23 | 242.69 |
| 2004-09-24 | 241.00 |
| 2004-09-27 | 240.06 |
| 2004-09-28 | 238.93 |
| 2004-09-29 | 240.64 |
| 2004-09-30 | 243.48 |
| 2004-10-01 | 252.83 |
| 2004-10-04 | 257.78 |
| 2004-10-05 | 254.87 |
| 2004-10-06 | 253.84 |
| 2004-10-07 | 257.78 |
| 2004-10-08 | 259.57 |
| 2004-10-11 | 259.47 |
| 2004-10-12 | 253.93 |
| 2004-10-13 | 254.02 |
| 2004-10-14 | 247.25 |
| 2004-10-15 | 247.88 |
| 2004-10-18 | 248.12 |
| 2004-10-19 | 248.25 |
| 2004-10-20 | 244.01 |
| 2004-10-21 | 242.14 |
| 2004-10-22 | 240.91 |
| 2004-10-25 | 239.93 |
| 2004-10-26 | 240.64 |
| 2004-10-27 | 241.57 |
| 2004-10-28 | 244.28 |
| 2004-10-29 | 241.39 |
| 2004-11-01 | 238.70 |
| 2004-11-02 | 242.51 |
| 2004-11-03 | 245.76 |
| 2004-11-04 | 245.87 |
| 2004-11-05 | 249.62 |
| 2004-11-08 | 251.23 |
| 2004-11-09 | 251.06 |
| 2004-11-10 | 250.32 |
| 2004-11-11 | 250.15 |
| 2004-11-12 | 251.31 |
| 2004-11-15 | 253.17 |
| 2004-11-16 | 252.47 |
| 2004-11-17 | 255.68 |
| 2004-11-18 | 255.22 |
| 2004-11-19 | 253.42 |
| 2004-11-22 | 250.01 |
| 2004-11-23 | 249.91 |
| 2004-11-24 | 251.15 |
| 2004-11-25 | . |
| 2004-11-26 | 248.85 |
| 2004-11-29 | 251.34 |
| 2004-11-30 | 254.96 |
| 2004-12-01 | 254.88 |
| 2004-12-02 | 261.11 |
| 2004-12-03 | 261.09 |
| 2004-12-06 | 262.20 |
| 2004-12-07 | 259.09 |
| 2004-12-08 | 256.44 |
| 2004-12-09 | 256.54 |
| 2004-12-10 | 251.98 |
| 2004-12-13 | 252.76 |
| 2004-12-14 | 254.15 |
| 2004-12-15 | 255.85 |
| 2004-12-16 | 255.30 |
| 2004-12-17 | 253.87 |
| 2004-12-20 | 254.83 |
| 2004-12-21 | 254.65 |
| 2004-12-22 | 255.82 |
| 2004-12-23 | 257.80 |
| 2004-12-24 | . |
| 2004-12-27 | 259.19 |
| 2004-12-28 | 261.91 |
| 2004-12-29 | 265.05 |
| 2004-12-30 | 266.62 |
| 2004-12-31 | 269.38 |
| 2005-01-03 | 270.55 |
| 2005-01-04 | 266.18 |
| 2005-01-05 | 262.81 |
| 2005-01-06 | 259.84 |
| 2005-01-07 | 261.38 |
| 2005-01-10 | 259.25 |
| 2005-01-11 | 261.67 |
| 2005-01-12 | 260.70 |
| 2005-01-13 | 263.99 |
| 2005-01-14 | 263.92 |
| 2005-01-17 | . |
| 2005-01-18 | 264.60 |
| 2005-01-19 | 265.22 |
| 2005-01-20 | 263.96 |
| 2005-01-21 | 261.74 |
| 2005-01-24 | 261.17 |
| 2005-01-25 | 261.77 |
| 2005-01-26 | 260.67 |
| 2005-01-27 | 262.80 |
#2005-01-28| 264.69
#2005-01-31| 266.85
#2005-02-01| 268.93
#2005-02-02| 268.03
#2005-02-03| 269.97
#2005-02-04| 269.91
#2005-02-07| 270.62
#2005-02-08| 269.76
#2005-02-09| 269.79
#2005-02-10| 270.32
#2005-02-11| 271.47
#2005-02-14| 272.70
#2005-02-15| 273.20
#2005-02-16| 272.87
#2005-02-17| 271.85
#2005-02-18| 274.09
#2005-02-21| .
#2005-02-22| 278.24
#2005-02-23| 279.13
#2005-02-24| 281.35
#2005-02-25| 282.93
#2005-02-28| 286.05
#2005-03-01| 292.09
#2005-03-02| 291.82
#2005-03-03| 291.92
#2005-03-04| 295.04
#2005-03-07| 297.91
#2005-03-08| 296.05
#2005-03-09| 298.96
#2005-03-10| 299.55
#2005-03-11| 300.00
#2005-03-14| 296.28
#2005-03-15| 291.01
#2005-03-16| 290.19
#2005-03-17| 287.19
#2005-03-18| 289.49
#2005-03-21| 288.45
#2005-03-22| 284.71
#2005-03-23| 281.61
#2005-03-24| 280.30
#2005-03-25| .
#2005-03-28| 281.35
#2005-03-29| 275.65
#2005-03-30| 275.89
#2005-03-31| 278.43
#2005-04-01| 281.69
#2005-04-04| 280.24
#2005-04-05| 279.20
#2005-04-06| 280.86
#2005-04-07| 278.57
#2005-04-08| 277.23
#2005-04-11| 276.13
#2005-04-12| 276.16
#2005-04-13| 276.70
#2005-04-14| 273.83
#2005-04-15| 268.11
#2005-04-18| 262.15
#2005-04-19| 264.43
#2005-04-20| 265.82
#2005-04-21| 267.47
#2005-04-22| 269.72
#2005-04-25| 270.32
#2005-04-26| 269.71
#2005-04-27| 268.38
#2005-04-28| 270.25
#2005-04-29| 269.84
#2005-05-02| 270.38
#2005-05-03| 271.92
#2005-05-04| 275.14
#2005-05-05| 277.72
#2005-05-06| 279.02
#2005-05-09| 278.15
#2005-05-10| 276.76
#2005-05-11| 275.65
#2005-05-12| 275.11
#2005-05-13| 273.28
#2005-05-16| 268.90
#2005-05-17| 264.08
#2005-05-18| 264.33
#2005-05-19| 266.65
#2005-05-20| 267.25
#2005-05-23| 266.48
#2005-05-24| 267.14
#2005-05-25| 264.92
#2005-05-26| 265.38
#2005-05-27| 265.42
#2005-05-30| .
#2005-05-31| 266.17
#2005-06-01| 265.32
#2005-06-02| 266.70
#2005-06-03| 271.15
#2005-06-06| 273.18
#2005-06-07| 271.42
#2005-06-08| 273.00
#2005-06-09| 272.74
#2005-06-10| 275.05
#2005-06-13| 275.29
#2005-06-14| 278.73
#2005-06-15| 279.70
#2005-06-16| 281.59
#2005-06-17| 282.55
#2005-06-20| 286.92
#2005-06-21| 289.28
#2005-06-22| 295.05
#2005-06-23| 293.20
#2005-06-24| 292.84
#2005-06-27| 291.38
#2005-06-28| 289.79
#2005-06-29| 289.03
#2005-06-30| 290.11
#2005-07-01| 289.16
#2005-07-04| .
#2005-07-05| 284.49
#2005-07-06| 284.73
#2005-07-07| 280.19
#2005-07-08| 279.31
#2005-07-11| 283.00
#2005-07-12| 286.08
#2005-07-13| 286.57
#2005-07-14| 288.33
#2005-07-15| 290.91
#2005-07-18| 290.81
#2005-07-19| 291.20
#2005-07-20| 293.77
#2005-07-21| 293.17
#2005-07-22| 296.81
#2005-07-25| 296.40
#2005-07-26| 295.47
#2005-07-27| 295.13
#2005-07-28| 295.31
#2005-07-29| 293.75
#2005-08-01| 293.61
#2005-08-02| 299.46
#2005-08-03| 299.16
#2005-08-04| 301.02
#2005-08-05| 299.78
#2005-08-08| 295.93
#2005-08-09| 296.35
#2005-08-10| 298.10
#2005-08-11| 299.11
#2005-08-12| 301.58
#2005-08-15| 298.98
#2005-08-16| 297.09
#2005-08-17| 298.49
#2005-08-18| 295.85
#2005-08-19| 294.56
#2005-08-22| 297.71
#2005-08-23| 296.00
#2005-08-24| 294.84
#2005-08-25| 295.07
#2005-08-26| 296.24
#2005-08-29| 293.73
#2005-08-30| 294.24
#2005-08-31| 293.54
#2005-09-01| 295.90
#2005-09-02| 300.10
#2005-09-05| .
#2005-09-06| 299.95
#2005-09-07| 300.44
#2005-09-08| 300.47
#2005-09-09| 300.33
#2005-09-12| 302.41
#2005-09-13| 301.35
#2005-09-14| 301.05
#2005-09-15| 302.02
#2005-09-16| 299.99
#2005-09-19| 299.17
#2005-09-20| 302.38
#2005-09-21| 301.60
#2005-09-22| 298.52
#2005-09-23| 296.88
#2005-09-26| 299.33
#2005-09-27| 299.82
#2005-09-28| 299.67
#2005-09-29| 302.26
#2005-09-30| 303.31
#2005-10-03| 303.33
#2005-10-04| 305.54
#2005-10-05| 305.08
#2005-10-06| 303.03
#2005-10-07| 302.86
#2005-10-10| 302.37
#2005-10-11| 303.86
#2005-10-12| 302.50
#2005-10-13| 300.08
#2005-10-14| 298.91
#2005-10-17| 296.67
#2005-10-18| 294.63
#2005-10-19| 289.47
#2005-10-20| 288.54
#2005-10-21| 291.15
#2005-10-24| 287.97
#2005-10-25| 288.44
#2005-10-26| 291.24
#2005-10-27| 290.57
#2005-10-28| 291.57
#2005-10-31| 295.17
#2005-11-01| 296.31
#2005-11-02| 300.07
#2005-11-03| 299.65
#2005-11-04| 299.70
#2005-11-07| 299.26
#2005-11-08| 299.42
#2005-11-09| 302.68
#2005-11-10| 302.52
#2005-11-11| 305.69
#2005-11-14| 305.43
#2005-11-15| 305.52
#2005-11-16| 305.36
#2005-11-17| 305.84
#2005-11-18| 305.03
#2005-11-21| 304.71
#2005-11-22| 302.50
#2005-11-23| 306.26
#2005-11-24| .
#2005-11-25| 306.93
#2005-11-28| 309.07
#2005-11-29| 308.40
#2005-11-30| 308.28
#2005-12-01| 309.29
#2005-12-02| 307.69
#2005-12-05| 308.04
#2005-12-06| 307.79
#2005-12-07| 309.12
#2005-12-08| 309.15
#2005-12-09| 310.99
#2005-12-12| 313.00
#2005-12-13| 314.98
#2005-12-14| 314.54
#2005-12-15| 314.97
#2005-12-16| 316.60
#2005-12-19| 320.86
#2005-12-20| 321.55
#2005-12-21| 322.83
#2005-12-22| 321.25
#2005-12-23| 322.26
#2005-12-26| .
#2005-12-27| 326.45
#2005-12-28| 328.22
#2005-12-29| 333.46
#2005-12-30| 333.68
#2006-01-02| .
#2006-01-03| 342.17
#2006-01-04| 347.67
#2006-01-05| 351.11
#2006-01-06| 352.57
#2006-01-09| 353.96
#2006-01-10| 350.21
#2006-01-11| 353.50
#2006-01-12| 355.72
#2006-01-13| 355.93
#2006-01-16| .
#2006-01-17| 357.08
#2006-01-18| 350.81
#2006-01-19| 353.88
#2006-01-20| 349.87
#2006-01-23| 348.93
#2006-01-24| 349.11
#2006-01-25| 354.43
#2006-01-26| 355.89
#2006-01-27| 358.06
#2006-01-30| 358.64
#2006-01-31| 359.90
#2006-02-01| 357.05
#2006-02-02| 355.40
#2006-02-03| 353.72
#2006-02-06| 360.48
#2006-02-07| 360.51
#2006-02-08| 355.05
#2006-02-09| 354.24
#2006-02-10| 355.63
#2006-02-13| 352.45
#2006-02-14| 354.30
#2006-02-15| 351.90
#2006-02-16| 352.69
#2006-02-17| 352.59
#2006-02-20| .
#2006-02-21| 350.64
#2006-02-22| 348.89
#2006-02-23| 350.53
#2006-02-24| 353.97
#2006-02-27| 352.68
#2006-02-28| 352.45
#2006-03-01| 354.14
#2006-03-02| 355.07
#2006-03-03| 352.44
#2006-03-06| 354.49
#2006-03-07| 350.72
#2006-03-08| 347.57
#2006-03-09| 350.35
#2006-03-10| 352.08
#2006-03-13| 353.12
#2006-03-14| 353.43
#2006-03-15| 354.83
#2006-03-16| 359.31
#2006-03-17| 361.93
#2006-03-20| 360.67
#2006-03-21| 358.71
#2006-03-22| 354.95
#2006-03-23| 354.00
#2006-03-24| 354.65
#2006-03-27| 356.37
#2006-03-28| 354.19
#2006-03-29| 355.90
#2006-03-30| 359.49
#2006-03-31| 361.75
#2006-04-03| 368.00
#2006-04-04| 370.32
#2006-04-05| 371.84
#2006-04-06| 375.40
#2006-04-07| 373.67
#2006-04-10| 372.42
#2006-04-11| 372.49
#2006-04-12| 370.56
#2006-04-13| 373.97
#2006-04-14| .
#2006-04-17| 379.93
#2006-04-18| 384.50
#2006-04-19| 387.51
#2006-04-20| 395.15
#2006-04-21| 391.68
#2006-04-24| 393.71
#2006-04-25| 389.82
#2006-04-26| 394.20
#2006-04-27| 398.38
#2006-04-28| 397.70
#2006-05-01| 400.28
#2006-05-02| 402.18
#2006-05-03| 404.40
#2006-05-04| 407.28
#2006-05-05| 411.53
#2006-05-08| 420.84
#2006-05-09| 418.77
#2006-05-10| 421.29
#2006-05-11| 415.20
#2006-05-12| 411.08
#2006-05-15| 397.72
#2006-05-16| 395.76
#2006-05-17| 404.37
#2006-05-18| 387.88
#2006-05-19| 384.56
#2006-05-22| 371.15
#2006-05-23| 376.07
#2006-05-24| 370.84
#2006-05-25| 367.60
#2006-05-26| 373.23
#2006-05-29| .
#2006-05-30| 369.40
#2006-05-31| 368.52
#2006-06-01| 363.94
#2006-06-02| 371.04
#2006-06-05| 364.06
#2006-06-06| 362.43
#2006-06-07| 353.67
#2006-06-08| 336.96
#2006-06-09| 349.21
#2006-06-12| 345.55
#2006-06-13| 335.58
#2006-06-14| 335.92
#2006-06-15| 340.97
#2006-06-16| 350.92
#2006-06-19| 353.82
#2006-06-20| 346.51
#2006-06-21| 352.68
#2006-06-22| 356.50
#2006-06-23| 358.52
#2006-06-26| 354.60
#2006-06-27| 357.44
#2006-06-28| 360.03
#2006-06-29| 364.66
#2006-06-30| 374.51
#2006-07-03| 376.07
#2006-07-04| .
#2006-07-05| 377.88
#2006-07-06| 376.19
#2006-07-07| 372.95
#2006-07-10| 374.39
#2006-07-11| 373.73
#2006-07-12| 378.72
#2006-07-13| 375.30
#2006-07-14| 370.15
#2006-07-17| 360.20
#2006-07-18| 357.45
#2006-07-19| 353.40
#2006-07-20| 360.32
#2006-07-21| 357.34
#2006-07-24| 357.31
#2006-07-25| 361.40
#2006-07-26| 364.25
#2006-07-27| 367.41
#2006-07-28| 365.66
#2006-07-31| 365.16
#2006-08-01| 365.03
#2006-08-02| 366.77
#2006-08-03| 366.03
#2006-08-04| 363.83
#2006-08-07| 361.30
#2006-08-08| 367.75
#2006-08-09| 372.93
#2006-08-10| 373.46
#2006-08-11| 375.91
#2006-08-14| 376.42
#2006-08-15| 376.74
#2006-08-16| 380.55
#2006-08-17| 382.29
#2006-08-18| 381.82
#2006-08-21| 379.65
#2006-08-22| 380.48
#2006-08-23| 379.06
#2006-08-24| 383.72
#2006-08-25| 383.60
#2006-08-28| 384.08
#2006-08-29| 385.25
#2006-08-30| 388.10
#2006-08-31| 387.25
#2006-09-01| 389.88
#2006-09-04| .
#2006-09-05| 393.45
#2006-09-06| 393.63
#2006-09-07| 392.03
#2006-09-08| 393.28
#2006-09-11| 386.58
#2006-09-12| 388.63
#2006-09-13| 390.75
#2006-09-14| 391.70
#2006-09-15| 394.56
#2006-09-18| 397.17
#2006-09-19| 396.85
#2006-09-20| 397.97
#2006-09-21| 401.19
#2006-09-22| 401.44
#2006-09-25| 402.92
#2006-09-26| 403.37
#2006-09-27| 406.32
#2006-09-28| 405.47
#2006-09-29| 405.94
#2006-10-02| 407.12
#2006-10-03| 406.22
#2006-10-04| 401.67
#2006-10-05| 405.09
#2006-10-06| 406.55
#2006-10-09| 402.68
#2006-10-10| 403.37
#2006-10-11| 402.27
#2006-10-12| 407.46
#2006-10-13| 413.18
#2006-10-16| 417.02
#2006-10-17| 416.43
#2006-10-18| 415.65
#2006-10-19| 413.48
#2006-10-20| 414.52
#2006-10-23| 414.07
#2006-10-24| 417.24
#2006-10-25| 418.78
#2006-10-26| 418.51
#2006-10-27| 424.30
#2006-10-30| 423.13
#2006-10-31| 423.06
#2006-11-01| 430.34
#2006-11-02| 436.19
#2006-11-03| 440.22
#2006-11-06| 440.34
#2006-11-07| 441.56
#2006-11-08| 435.98
#2006-11-09| 438.66
#2006-11-10| 440.61
#2006-11-13| 440.39
#2006-11-14| 440.68
#2006-11-15| 438.14
#2006-11-16| 439.77
#2006-11-17| 438.77
#2006-11-20| 436.49
#2006-11-21| 440.70
#2006-11-22| 444.29
#2006-11-23| .
#2006-11-24| 447.41
#2006-11-27| 447.47
#2006-11-28| 446.31
#2006-11-29| 448.89
#2006-11-30| 451.64
#2006-12-01| 455.80
#2006-12-04| 459.03
#2006-12-05| 462.17
#2006-12-06| 462.39
#2006-12-07| 462.79
#2006-12-08| 454.77
#2006-12-11| 451.37
#2006-12-12| 445.28
#2006-12-13| 447.06
#2006-12-14| 452.70
#2006-12-15| 453.03
#2006-12-18| 456.97
#2006-12-19| 446.54
#2006-12-20| 450.92
#2006-12-21| 451.33
#2006-12-22| 453.53
#2006-12-25| .
#2006-12-26| 456.41
#2006-12-27| 460.77
#2006-12-28| 458.52
#2006-12-29| 459.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 463.75
#2007-01-04| 460.33
#2007-01-05| 456.38
#2007-01-08| 452.61
#2007-01-09| 455.07
#2007-01-10| 449.16
#2007-01-11| 450.52
#2007-01-12| 461.17
#2007-01-15| .
#2007-01-16| 465.12
#2007-01-17| 466.72
#2007-01-18| 470.99
#2007-01-19| 471.45
#2007-01-22| 471.18
#2007-01-23| 471.82
#2007-01-24| 475.56
#2007-01-25| 473.95
#2007-01-26| 472.36
#2007-01-29| 470.41
#2007-01-30| 472.92
#2007-01-31| 470.50
#2007-02-01| 474.74
#2007-02-02| 477.00
#2007-02-05| 479.92
#2007-02-06| 483.14
#2007-02-07| 482.95
#2007-02-08| 484.72
#2007-02-09| 484.39
#2007-02-12| 479.48
#2007-02-13| 480.46
#2007-02-14| 487.25
#2007-02-15| 491.95
#2007-02-16| 491.67
#2007-02-19| .
#2007-02-20| 491.28
#2007-02-21| 490.11
#2007-02-22| 491.67
#2007-02-23| 490.99
#2007-02-26| 495.80
#2007-02-27| 491.80
#2007-02-28| 483.32
#2007-03-01| 480.86
#2007-03-02| 474.76
#2007-03-05| 456.80
#2007-03-06| 466.01
#2007-03-07| 467.58
#2007-03-08| 475.63
#2007-03-09| 473.90
#2007-03-12| 476.75
#2007-03-13| 478.48
#2007-03-14| 471.50
#2007-03-15| 478.88
#2007-03-16| 481.94
#2007-03-19| 482.95
#2007-03-20| 485.09
#2007-03-21| 491.05
#2007-03-22| 499.05
#2007-03-23| 501.89
#2007-03-26| 504.36
#2007-03-27| 503.41
#2007-03-28| 499.62
#2007-03-29| 501.43
#2007-03-30| 506.12
#2007-04-02| 501.55
#2007-04-03| 509.07
#2007-04-04| 514.01
#2007-04-05| 514.78
#2007-04-06| .
#2007-04-09| 523.80
#2007-04-10| 523.92
#2007-04-11| 525.19
#2007-04-12| 527.53
#2007-04-13| 529.79
#2007-04-16| 542.56
#2007-04-17| 540.66
#2007-04-18| 543.87
#2007-04-19| 538.33
#2007-04-20| 549.46
#2007-04-23| 553.50
#2007-04-24| 561.40
#2007-04-25| 563.06
#2007-04-26| 563.71
#2007-04-27| 552.88
#2007-04-30| 552.32
#2007-05-01| 552.24
#2007-05-02| 553.16
#2007-05-03| 562.41
#2007-05-04| 563.51
#2007-05-07| 570.79
#2007-05-08| 568.71
#2007-05-09| 568.81
#2007-05-10| 567.61
#2007-05-11| 569.96
#2007-05-14| 578.37
#2007-05-15| 573.30
#2007-05-16| 578.08
#2007-05-17| 587.91
#2007-05-18| 590.59
#2007-05-21| 606.77
#2007-05-22| 609.44
#2007-05-23| 609.30
#2007-05-24| 606.55
#2007-05-25| 604.84
#2007-05-28| .
#2007-05-29| 611.70
#2007-05-30| 610.00
#2007-05-31| 612.75
#2007-06-01| 618.26
#2007-06-04| 616.91
#2007-06-05| 620.74
#2007-06-06| 611.00
#2007-06-07| 610.40
#2007-06-08| 604.84
#2007-06-11| 607.56
#2007-06-12| 612.58
#2007-06-13| 607.02
#2007-06-14| 615.10
#2007-06-15| 618.99
#2007-06-18| 620.99
#2007-06-19| 629.28
#2007-06-20| 641.38
#2007-06-21| 649.19
#2007-06-22| 644.97
#2007-06-25| 654.74
#2007-06-26| 651.57
#2007-06-27| 646.79
#2007-06-28| 647.67
#2007-06-29| 648.36
#2007-07-02| 651.44
#2007-07-03| 660.52
#2007-07-04| .
#2007-07-05| 672.15
#2007-07-06| 670.13
#2007-07-09| 673.94
#2007-07-10| 672.16
#2007-07-11| 674.68
#2007-07-12| 684.34
#2007-07-13| 702.54
#2007-07-16| 704.46
#2007-07-17| 712.89
#2007-07-18| 706.82
#2007-07-19| 719.23
#2007-07-20| 722.74
#2007-07-23| 729.50
#2007-07-24| 736.67
#2007-07-25| 737.71
#2007-07-26| 732.59
#2007-07-27| 702.63
#2007-07-30| 698.55
#2007-07-31| 715.80
#2007-08-01| 686.11
#2007-08-02| 689.46
#2007-08-03| 694.90
#2007-08-06| 685.69
#2007-08-07| 685.92
#2007-08-08| 704.04
#2007-08-09| 701.37
#2007-08-10| 682.12
#2007-08-13| 688.81
#2007-08-14| 684.80
#2007-08-15| 675.35
#2007-08-16| 637.05
#2007-08-17| 630.35
#2007-08-20| 661.72
#2007-08-21| 655.40
#2007-08-22| 665.21
#2007-08-23| 671.65
#2007-08-24| 677.01
#2007-08-27| 691.31
#2007-08-28| 696.24
#2007-08-29| 697.40
#2007-08-30| 706.05
#2007-08-31| 726.15
#2007-09-03| .
#2007-09-04| 731.06
#2007-09-05| 726.54
#2007-09-06| 734.53
#2007-09-07| 732.17
#2007-09-10| 730.48
#2007-09-11| 737.20
#2007-09-12| 738.56
#2007-09-13| 739.12
#2007-09-14| 747.76
#2007-09-17| 742.14
#2007-09-18| 746.55
#2007-09-19| 773.73
#2007-09-20| 788.25
#2007-09-21| 811.05
#2007-09-24| 822.67
#2007-09-25| 826.38
#2007-09-26| 823.00
#2007-09-27| 823.64
#2007-09-28| 823.33
#2007-10-01| 830.41
#2007-10-02| 844.00
#2007-10-03| 862.40
#2007-10-04| 865.02
#2007-10-05| 875.76
#2007-10-08| 867.81
#2007-10-09| 887.90
#2007-10-10| 895.15
#2007-10-11| 902.20
#2007-10-12| 882.37
#2007-10-15| 900.89
#2007-10-16| 901.36
#2007-10-17| 907.96
#2007-10-18| 895.68
#2007-10-19| 881.14
#2007-10-22| 854.89
#2007-10-23| 888.84
#2007-10-24| 886.21
#2007-10-25| 896.33
#2007-10-26| 913.01
#2007-10-29| 939.57
#2007-10-30| 927.72
#2007-10-31| 932.36
#2007-11-01| 914.95
#2007-11-02| 909.22
#2007-11-05| 901.20
#2007-11-06| 902.28
#2007-11-07| 914.94
#2007-11-08| 900.30
#2007-11-09| 907.18
#2007-11-12| 880.82
#2007-11-13| 878.85
#2007-11-14| 911.17
#2007-11-15| 900.12
#2007-11-16| 888.73
#2007-11-19| 870.11
#2007-11-20| 853.42
#2007-11-21| 833.29
#2007-11-22| .
#2007-11-23| 824.51
#2007-11-26| 851.51
#2007-11-27| 847.49
#2007-11-28| 833.08
#2007-11-29| 846.42
#2007-11-30| 866.27
#2007-12-03| 882.59
#2007-12-04| 880.65
#2007-12-05| 884.15
#2007-12-06| 884.43
#2007-12-07| 879.18
#2007-12-10| 866.97
#2007-12-11| 877.87
#2007-12-12| 875.14
#2007-12-13| 861.07
#2007-12-14| 869.99
#2007-12-17| 837.18
#2007-12-18| 830.43
#2007-12-19| 830.38
#2007-12-20| 824.09
#2007-12-21| 830.67
#2007-12-24| 847.99
#2007-12-25| .
#2007-12-26| 861.80
#2007-12-27| 869.63
#2007-12-28| 874.34
#2007-12-31| 877.81
#2008-01-01| .
#2008-01-02| 865.33
#2008-01-03| 867.00
#2008-01-04| 885.73
#2008-01-07| 882.68
#2008-01-08| 894.85
#2008-01-09| 901.07
#2008-01-10| 895.04
#2008-01-11| 898.45
#2008-01-14| 919.31
#2008-01-15| 914.37
#2008-01-16| 889.03
#2008-01-17| 868.42
#2008-01-18| 841.82
#2008-01-21| .
#2008-01-22| 733.36
#2008-01-23| 760.07
#2008-01-24| 763.06
#2008-01-25| 793.01
#2008-01-28| 771.56
#2008-01-29| 768.93
#2008-01-30| 741.48
#2008-01-31| 738.79
#2008-02-01| 760.99
#2008-02-04| 774.53
#2008-02-05| 778.51
#2008-02-06| 769.00
#2008-02-07| 751.69
#2008-02-08| 749.59
#2008-02-11| 726.26
#2008-02-12| 738.01
#2008-02-13| 750.98
#2008-02-14| 787.00
#2008-02-15| 794.90
#2008-02-18| .
#2008-02-19| 796.68
#2008-02-20| 779.22
#2008-02-21| 789.98
#2008-02-22| 781.05
#2008-02-25| 805.94
#2008-02-26| 812.95
#2008-02-27| 826.18
#2008-02-28| 823.01
#2008-02-29| 809.37
#2008-03-03| 782.16
#2008-03-04| 785.26
#2008-03-05| 793.63
#2008-03-06| 796.74
#2008-03-07| 780.75
#2008-03-10| 771.60
#2008-03-11| 783.96
#2008-03-12| 788.77
#2008-03-13| 756.41
#2008-03-14| 761.70
#2008-03-17| 727.95
#2008-03-18| 731.74
#2008-03-19| 743.00
#2008-03-20| 750.10
#2008-03-21| .
#2008-03-24| 783.51
#2008-03-25| 800.90
#2008-03-26| 796.50
#2008-03-27| 789.46
#2008-03-28| 798.92
#2008-03-31| 779.02
#2008-04-01| 778.69
#2008-04-02| 781.63
#2008-04-03| 787.79
#2008-04-04| 780.72
#2008-04-07| 797.47
#2008-04-08| 795.41
#2008-04-09| 799.09
#2008-04-10| 815.24
#2008-04-11| 826.86
#2008-04-14| 823.32
#2008-04-15| 828.63
#2008-04-16| 839.51
#2008-04-17| 844.73
#2008-04-18| 845.08
#2008-04-21| 848.73
#2008-04-22| 841.23
#2008-04-23| 841.40
#2008-04-24| 837.62
#2008-04-25| 839.56
#2008-04-28| 838.73
#2008-04-29| 835.31
#2008-04-30| 825.97
#2008-05-01| 826.24
#2008-05-02| 833.23
#2008-05-05| 831.34
#2008-05-06| 826.26
#2008-05-07| 824.96
#2008-05-08| 813.93
#2008-05-09| 799.01
#2008-05-12| 798.31
#2008-05-13| 797.48
#2008-05-14| 798.59
#2008-05-15| 816.74
#2008-05-16| 823.11
#2008-05-19| 826.30
#2008-05-20| 817.48
#2008-05-21| 822.02
#2008-05-22| 813.49
#2008-05-23| 802.76
#2008-05-26| .
#2008-05-27| 789.97
#2008-05-28| 790.82
#2008-05-29| 788.26
#2008-05-30| 777.97
#2008-06-02| 777.72
#2008-06-03| 776.30
#2008-06-04| 762.90
#2008-06-05| 756.66
#2008-06-06| 757.41
#2008-06-09| 744.48
#2008-06-10| 734.93
#2008-06-11| 747.25
#2008-06-12| 739.62
#2008-06-13| 740.10
#2008-06-16| 746.21
#2008-06-17| 756.25
#2008-06-18| 754.23
#2008-06-19| 739.45
#2008-06-20| 716.67
#2008-06-23| 700.54
#2008-06-24| 699.92
#2008-06-25| 710.87
#2008-06-26| 721.68
#2008-06-27| 698.94
#2008-06-30| 681.22
#2008-07-01| 668.05
#2008-07-02| 676.46
#2008-07-03| 659.46
#2008-07-04| .
#2008-07-07| 650.03
#2008-07-08| 633.55
#2008-07-09| 652.49
#2008-07-10| 657.43
#2008-07-11| 661.63
#2008-07-14| 660.14
#2008-07-15| 632.18
#2008-07-16| 627.62
#2008-07-17| 646.09
#2008-07-18| 646.68
#2008-07-21| 661.68
#2008-07-22| 662.68
#2008-07-23| 698.51
#2008-07-24| 709.04
#2008-07-25| 686.14
#2008-07-28| 690.76
#2008-07-29| 670.15
#2008-07-30| 682.93
#2008-07-31| 686.54
#2008-08-01| 695.96
#2008-08-04| 683.70
#2008-08-05| 679.64
#2008-08-06| 692.35
#2008-08-07| 688.45
#2008-08-08| 687.93
#2008-08-11| 693.59
#2008-08-12| 687.03
#2008-08-13| 682.11
#2008-08-14| 672.70
#2008-08-15| 669.57
#2008-08-18| 653.47
#2008-08-19| 650.02
#2008-08-20| 653.80
#2008-08-21| 644.92
#2008-08-22| 647.73
#2008-08-25| 643.85
#2008-08-26| 629.89
#2008-08-27| 630.02
#2008-08-28| 620.66
#2008-08-29| 630.86
#2008-09-01| .
#2008-09-02| 618.71
#2008-09-03| 616.47
#2008-09-04| 607.43
#2008-09-05| 590.02
#2008-09-08| 614.29
#2008-09-09| 601.48
#2008-09-10| 593.66
#2008-09-11| 571.15
#2008-09-12| 568.90
#2008-09-15| 554.46
#2008-09-16| 531.88
#2008-09-17| 535.99
#2008-09-18| 534.84
#2008-09-19| 569.22
#2008-09-22| 577.66
#2008-09-23| 574.29
#2008-09-24| 578.14
#2008-09-25| 570.06
#2008-09-26| 554.69
#2008-09-29| 542.78
#2008-09-30| 538.98
#2008-10-01| 545.33
#2008-10-02| 535.82
#2008-10-03| 530.57
#2008-10-06| 503.41
#2008-10-07| 494.70
#2008-10-08| 457.51
#2008-10-09| 459.92
#2008-10-10| 455.79
#2008-10-13| 467.31
#2008-10-14| 492.50
#2008-10-15| 482.85
#2008-10-16| 445.13
#2008-10-17| 441.30
#2008-10-20| 443.33
#2008-10-21| 442.51
#2008-10-22| 426.51
#2008-10-23| 405.55
#2008-10-24| 381.56
#2008-10-27| 365.39
#2008-10-28| 374.86
#2008-10-29| 373.42
#2008-10-30| 419.72
#2008-10-31| 438.95
#2008-11-03| 455.65
#2008-11-04| 457.67
#2008-11-05| 457.66
#2008-11-06| 429.40
#2008-11-07| 437.27
#2008-11-10| 446.89
#2008-11-11| 440.13
#2008-11-12| 431.36
#2008-11-13| 417.86
#2008-11-14| 419.22
#2008-11-17| 419.75
#2008-11-18| 408.36
#2008-11-19| 402.06
#2008-11-20| 372.01
#2008-11-21| 368.01
#2008-11-24| 362.96
#2008-11-25| 364.00
#2008-11-26| 372.00
#2008-11-27| .
#2008-11-28| 384.33
#2008-12-01| 387.19
#2008-12-02| 375.80
#2008-12-03| 376.47
#2008-12-04| 373.71
#2008-12-05| 373.56
#2008-12-08| 387.62
#2008-12-09| 387.05
#2008-12-10| 402.86
#2008-12-11| 404.45
#2008-12-12| 392.41
#2008-12-15| 405.69
#2008-12-16| 407.69
#2008-12-17| 411.71
#2008-12-18| 419.96
#2008-12-19| 415.96
#2008-12-22| 402.37
#2008-12-23| 389.42
#2008-12-24| 387.70
#2008-12-25| .
#2008-12-26| 389.58
#2008-12-29| 393.72
#2008-12-30| 403.15
#2008-12-31| 399.81
#2009-01-01| .
#2009-01-02| 402.25
#2009-01-05| 408.58
#2009-01-06| 414.52
#2009-01-07| 429.02
#2009-01-08| 412.26
#2009-01-09| 409.90
#2009-01-12| 400.79
#2009-01-13| 402.34
#2009-01-14| 404.52
#2009-01-15| 381.38
#2009-01-16| 388.80
#2009-01-19| .
#2009-01-20| 385.62
#2009-01-21| 384.82
#2009-01-22| 386.16
#2009-01-23| 382.10
#2009-01-26| 382.17
#2009-01-27| 383.31
#2009-01-28| 389.26
#2009-01-29| 390.73
#2009-01-30| 390.97
#2009-02-02| 390.49
#2009-02-03| 392.76
#2009-02-04| 394.72
#2009-02-05| 392.87
#2009-02-06| 399.88
#2009-02-09| 403.23
#2009-02-10| 403.57
#2009-02-11| 405.22
#2009-02-12| 398.06
#2009-02-13| 404.40
#2009-02-16| .
#2009-02-17| 388.18
#2009-02-18| 384.70
#2009-02-19| 382.78
#2009-02-20| 371.36
#2009-02-23| 376.62
#2009-02-24| 366.14
#2009-02-25| 368.79
#2009-02-26| 366.18
#2009-02-27| 364.46
#2009-03-02| 345.45
#2009-03-03| 343.82
#2009-03-04| 350.84
#2009-03-05| 353.83
#2009-03-06| 356.95
#2009-03-09| 359.75
#2009-03-10| 370.18
#2009-03-11| 387.02
#2009-03-12| 384.01
#2009-03-13| 392.40
#2009-03-16| 399.66
#2009-03-17| 409.20
#2009-03-18| 408.76
#2009-03-19| 410.50
#2009-03-20| 413.23
#2009-03-23| 427.37
#2009-03-24| 435.02
#2009-03-25| 437.56
#2009-03-26| 440.85
#2009-03-27| 438.13
#2009-03-30| 421.30
#2009-03-31| 421.17
#2009-04-01| 431.71
#2009-04-02| 456.32
#2009-04-03| 453.85
#2009-04-06| 463.27
#2009-04-07| 460.94
#2009-04-08| 456.06
#2009-04-09| 477.50
#2009-04-10| .
#2009-04-13| 489.83
#2009-04-14| 490.59
#2009-04-15| 487.85
#2009-04-16| 492.42
#2009-04-17| 481.55
#2009-04-20| 501.15
#2009-04-21| 505.36
#2009-04-22| 501.61
#2009-04-23| 508.79
#2009-04-24| 510.38
#2009-04-27| 499.07
#2009-04-28| 482.91
#2009-04-29| 497.84
#2009-04-30| 533.03
#2009-05-01| 533.02
#2009-05-04| 556.90
#2009-05-05| 559.72
#2009-05-06| 567.68
#2009-05-07| 568.74
#2009-05-08| 570.76
#2009-05-11| 573.42
#2009-05-12| 565.40
#2009-05-13| 569.98
#2009-05-14| 552.86
#2009-05-15| 562.08
#2009-05-18| 562.44
#2009-05-19| 575.03
#2009-05-20| 575.53
#2009-05-21| 576.02
#2009-05-22| 579.38
#2009-05-25| .
#2009-05-26| 590.41
#2009-05-27| 588.78
#2009-05-28| 589.96
#2009-05-29| 591.30
#2009-06-01| 608.18
#2009-06-02| 605.06
#2009-06-03| 603.63
#2009-06-04| 589.07
#2009-06-05| 589.99
#2009-06-08| 575.63
#2009-06-09| 568.91
#2009-06-10| 582.24
#2009-06-11| 586.64
#2009-06-12| 582.32
#2009-06-15| 570.61
#2009-06-16| 567.06
#2009-06-17| 559.22
#2009-06-18| 552.28
#2009-06-19| 559.32
#2009-06-22| 557.94
#2009-06-23| 536.32
#2009-06-24| 546.73
#2009-06-25| 550.04
#2009-06-26| 553.85
#2009-06-29| 547.99
#2009-06-30| 554.22
#2009-07-01| 558.62
#2009-07-02| 561.67
#2009-07-03| .
#2009-07-06| 559.41
#2009-07-07| 560.54
#2009-07-08| 552.60
#2009-07-09| 557.95
#2009-07-10| 555.16
#2009-07-13| 532.33
#2009-07-14| 538.11
#2009-07-15| 553.28
#2009-07-16| 556.76
#2009-07-17| 562.80
#2009-07-20| 578.34
#2009-07-21| 580.25
#2009-07-22| 579.16
#2009-07-23| 579.30
#2009-07-24| 583.70
#2009-07-27| 594.51
#2009-07-28| 596.55
#2009-07-29| 587.79
#2009-07-30| 587.95
#2009-07-31| 600.77
#2009-08-03| 611.00
#2009-08-04| 617.95
#2009-08-05| 614.70
#2009-08-06| 614.00
#2009-08-07| 613.84
#2009-08-10| 619.28
#2009-08-11| 626.52
#2009-08-12| 624.20
#2009-08-13| 638.21
#2009-08-14| 646.47
#2009-08-17| 624.20
#2009-08-18| 621.32
#2009-08-19| 613.41
#2009-08-20| 619.25
#2009-08-21| 623.02
#2009-08-24| 645.20
#2009-08-25| 638.61
#2009-08-26| 636.06
#2009-08-27| 627.98
#2009-08-28| 640.17
#2009-08-31| 637.08
#2009-09-01| 646.21
#2009-09-02| 640.81
#2009-09-03| 641.06
#2009-09-04| 645.34
#2009-09-07| .
#2009-09-08| 668.74
#2009-09-09| 671.64
#2009-09-10| 687.70
#2009-09-11| 692.96
#2009-09-14| 687.57
#2009-09-15| 701.75
#2009-09-16| 716.38
#2009-09-17| 723.51
#2009-09-18| 720.99
#2009-09-21| 717.39
#2009-09-22| 728.77
#2009-09-23| 723.91
#2009-09-24| 713.26
#2009-09-25| 717.62
#2009-09-28| 709.95
#2009-09-29| 717.70
#2009-09-30| 716.06
#2009-10-01| 713.66
#2009-10-02| 700.10
#2009-10-05| 700.42
#2009-10-06| 709.90
#2009-10-07| 716.01
#2009-10-08| 720.23
#2009-10-09| 727.84
#2009-10-12| 723.35
#2009-10-13| 716.98
#2009-10-14| 728.20
#2009-10-15| 728.70
#2009-10-16| 721.19
#2009-10-19| 722.04
#2009-10-20| 723.97
#2009-10-21| 717.43
#2009-10-22| 704.20
#2009-10-23| 713.42
#2009-10-26| 723.85
#2009-10-27| 715.19
#2009-10-28| 696.75
#2009-10-29| 681.92
#2009-10-30| 684.34
#2009-11-02| 678.89
#2009-11-03| 671.08
#2009-11-04| 688.82
#2009-11-05| 680.36
#2009-11-06| 693.84
#2009-11-09| 706.64
#2009-11-10| 710.09
#2009-11-11| 716.53
#2009-11-12| 713.85
#2009-11-13| 712.60
#2009-11-16| 724.62
#2009-11-17| 720.53
#2009-11-18| 722.90
#2009-11-19| 722.35
#2009-11-20| 719.97
#2009-11-23| 719.92
#2009-11-24| 723.38
#2009-11-25| 729.65
#2009-11-26| .
#2009-11-27| 696.17
#2009-11-30| 711.96
#2009-12-01| 727.20
#2009-12-02| 738.37
#2009-12-03| 747.90
#2009-12-04| 746.03
#2009-12-07| 748.48
#2009-12-08| 749.11
#2009-12-09| 748.08
#2009-12-10| 742.01
#2009-12-11| 753.34
#2009-12-14| 756.08
#2009-12-15| 755.20
#2009-12-16| 746.86
#2009-12-17| 741.86
#2009-12-18| 742.93
#2009-12-21| 741.02
#2009-12-22| 745.68
#2009-12-23| 749.77
#2009-12-24| 758.52
#2009-12-25| .
#2009-12-28| 756.79
#2009-12-29| 762.17
#2009-12-30| 766.64
#2009-12-31| 771.76
#2010-01-01| .
#2010-01-04| 778.80
#2010-01-05| 790.30
#2010-01-06| 812.04
#2010-01-07| 808.19
#2010-01-08| 813.26
#2010-01-11| 826.51
#2010-01-12| 825.40
#2010-01-13| 812.04
#2010-01-14| 822.87
#2010-01-15| 823.67
#2010-01-18| .
#2010-01-19| 819.81
#2010-01-20| 814.22
#2010-01-21| 805.00
#2010-01-22| 789.36
#2010-01-25| 781.20
#2010-01-26| 755.15
#2010-01-27| 750.68
#2010-01-28| 760.75
#2010-01-29| 748.13
#2010-02-01| 745.87
#2010-02-02| 741.78
#2010-02-03| 752.46
#2010-02-04| 750.08
#2010-02-05| 725.78
#2010-02-08| 724.55
#2010-02-09| 733.95
#2010-02-10| 737.64
#2010-02-11| 744.05
#2010-02-12| 744.10
#2010-02-15| .
#2010-02-16| 747.24
#2010-02-17| 753.62
#2010-02-18| 751.78
#2010-02-19| 741.90
#2010-02-22| 758.34
#2010-02-23| 768.89
#2010-02-24| 762.15
#2010-02-25| 760.51
#2010-02-26| 768.04
#2010-03-01| 772.78
#2010-03-02| 775.44
#2010-03-03| 783.33
#2010-03-04| 783.56
#2010-03-05| 794.69
#2010-03-08| 803.73
#2010-03-09| 803.95
#2010-03-10| 806.68
#2010-03-11| 800.95
#2010-03-12| 805.01
#2010-03-15| 796.23
#2010-03-16| 801.76
#2010-03-17| 815.67
#2010-03-18| 819.21
#2010-03-19| 822.95
#2010-03-22| 813.66
#2010-03-23| 809.05
#2010-03-24| 809.45
#2010-03-25| 808.64
#2010-03-26| 816.38
#2010-03-29| 822.14
#2010-03-30| 827.12
#2010-03-31| 824.01
#2010-04-01| 834.39
#2010-04-02| .
#2010-04-05| 841.80
#2010-04-06| 845.06
#2010-04-07| 856.46
#2010-04-08| 852.82
#2010-04-09| 856.28
#2010-04-12| 853.43
#2010-04-13| 849.05
#2010-04-14| 858.32
#2010-04-15| 864.41
#2010-04-16| 862.31
#2010-04-19| 837.93
#2010-04-20| 848.61
#2010-04-21| 864.00
#2010-04-22| 867.05
#2010-04-23| 865.11
#2010-04-26| 886.00
#2010-04-27| 886.68
#2010-04-28| 884.78
#2010-04-29| 877.90
#2010-04-30| 892.00
#2010-05-03| 882.38
#2010-05-04| 883.88
#2010-05-05| 868.44
#2010-05-06| 848.05
#2010-05-07| 839.95
#2010-05-10| 860.35
#2010-05-11| 859.31
#2010-05-12| 860.21
#2010-05-13| 875.89
#2010-05-14| 879.20
#2010-05-17| 856.14
#2010-05-18| 847.06
#2010-05-19| 829.85
#2010-05-20| 803.91
#2010-05-21| 792.90
#2010-05-24| 788.23
#2010-05-25| 751.06
#2010-05-26| 753.45
#2010-05-27| 772.16
#2010-05-28| 787.90
#2010-05-31| .
#2010-06-01| 778.88
#2010-06-02| 774.50
#2010-06-03| 794.46
#2010-06-04| 796.74
#2010-06-07| 775.97
#2010-06-08| 782.12
#2010-06-09| 775.06
#2010-06-10| 782.08
#2010-06-11| 790.32
#2010-06-14| 809.01
#2010-06-15| 814.97
#2010-06-16| 826.93
#2010-06-17| 840.53
#2010-06-18| 842.63
#2010-06-21| 869.58
#2010-06-22| 859.78
#2010-06-23| 855.94
#2010-06-24| 855.86
#2010-06-25| 838.53
#2010-06-28| 849.62
#2010-06-29| 835.14
#2010-06-30| 835.07
#2010-07-01| 827.66
#2010-07-02| 816.48
#2010-07-05| .
#2010-07-06| 838.98
#2010-07-07| 839.40
#2010-07-08| 851.60
#2010-07-09| 863.22
#2010-07-12| 870.40
#2010-07-13| 866.62
#2010-07-14| 878.08
#2010-07-15| 882.31
#2010-07-16| 885.14
#2010-07-19| 878.42
#2010-07-20| 881.08
#2010-07-21| 893.61
#2010-07-22| 885.21
#2010-07-23| 890.18
#2010-07-26| 888.22
#2010-07-27| 885.22
#2010-07-28| 890.12
#2010-07-29| 896.19
#2010-07-30| 892.94
#2010-08-02| 919.45
#2010-08-03| 926.53
#2010-08-04| 933.15
#2010-08-05| 927.20
#2010-08-06| 932.29
#2010-08-09| 938.10
#2010-08-10| 931.54
#2010-08-11| 924.22
#2010-08-12| 911.13
#2010-08-13| 926.66
#2010-08-16| 925.64
#2010-08-17| 934.57
#2010-08-18| 952.18
#2010-08-19| 960.36
#2010-08-20| 962.60
#2010-08-23| 969.78
#2010-08-24| 955.75
#2010-08-25| 936.87
#2010-08-26| 937.89
#2010-08-27| 945.94
#2010-08-30| 953.52
#2010-08-31| 952.20
#2010-09-01| 963.23
#2010-09-02| 974.25
#2010-09-03| 978.02
#2010-09-06| .
#2010-09-07| 979.73
#2010-09-08| 977.44
#2010-09-09| 987.96
#2010-09-10| 993.65
#2010-09-13|1011.13
#2010-09-14|1006.07
#2010-09-15|1007.98
#2010-09-16| 994.47
#2010-09-17|1000.75
#2010-09-20|1008.74
#2010-09-21|1009.13
#2010-09-22|1011.76
#2010-09-23|1013.51
#2010-09-24|1019.34
#2010-09-27|1026.78
#2010-09-28|1025.17
#2010-09-29|1037.71
#2010-09-30|1037.93
#2010-10-01|1047.03
#2010-10-04|1041.66
#2010-10-05|1030.62
#2010-10-06|1047.79
#2010-10-07|1050.75
#2010-10-08|1045.06
#2010-10-11|1040.18
#2010-10-12|1023.27
#2010-10-13|1045.73
#2010-10-14|1092.13
#2010-10-15|1105.01
#2010-10-18|1082.01
#2010-10-19|1072.11
#2010-10-20|1088.30
#2010-10-21|1100.86
#2010-10-22|1121.00
#2010-10-25|1142.13
#2010-10-26|1151.56
#2010-10-27|1144.74
#2010-10-28|1148.62
#2010-10-29|1125.80
#2010-11-01|1159.67
#2010-11-02|1166.60
#2010-11-03|1177.90
#2010-11-04|1193.67
#2010-11-05|1208.73
#2010-11-08|1225.56
#2010-11-09|1231.59
#2010-11-10|1230.03
#2010-11-11|1215.28
#2010-11-12|1185.46
#2010-11-15|1168.66
#2010-11-16|1170.18
#2010-11-17|1158.74
#2010-11-18|1182.25
#2010-11-19|1182.60
#2010-11-22|1184.31
#2010-11-23|1166.93
#2010-11-24|1165.76
#2010-11-25| .
#2010-11-26|1142.13
#2010-11-29|1150.83
#2010-11-30|1156.44
#2010-12-01|1186.45
#2010-12-02|1196.20
#2010-12-03|1199.40
#2010-12-06|1204.79
#2010-12-07|1208.20
#2010-12-08|1191.60
#2010-12-09|1197.19
#2010-12-10|1189.67
#2010-12-13|1189.43
#2010-12-14|1205.16
#2010-12-15|1217.62
#2010-12-16|1214.94
#2010-12-17|1213.63
#2010-12-20|1197.87
#2010-12-21|1203.89
#2010-12-22|1206.03
#2010-12-23|1211.74
#2010-12-24| .
#2010-12-27|1211.51
#2010-12-28|1216.23
#2010-12-29|1232.38
#2010-12-30|1248.36
#2010-12-31|1252.95
#2011-01-03|1265.83
#2011-01-04|1273.60
#2011-01-05|1274.03
#2011-01-06|1278.38
#2011-01-07|1258.15
#2011-01-10|1254.22
#2011-01-11|1266.28
#2011-01-12|1279.70
#2011-01-13|1284.12
#2011-01-14|1292.06
#2011-01-17| .
#2011-01-18|1290.69
#2011-01-19|1306.96
#2011-01-20|1291.97
#2011-01-21|1283.40
#2011-01-24|1277.78
#2011-01-25|1285.78
#2011-01-26|1296.67
#2011-01-27|1300.26
#2011-01-28|1318.83
#2011-01-31|1316.98
#2011-02-01|1310.88
#2011-02-02|1316.50
#2011-02-03|1320.32
#2011-02-04|1319.23
#2011-02-07|1323.30
#2011-02-08|1337.49
#2011-02-09|1315.78
#2011-02-10|1285.54
#2011-02-11|1261.84
#2011-02-14|1277.53
#2011-02-15|1287.47
#2011-02-16|1278.83
#2011-02-17|1293.49
#2011-02-18|1318.60
#2011-02-21| .
#2011-02-22|1295.49
#2011-02-23|1266.50
#2011-02-24|1244.17
#2011-02-25|1251.76
#2011-02-28|1246.93
#2011-03-01|1257.22
#2011-03-02|1238.84
#2011-03-03|1270.42
#2011-03-04|1293.66
#2011-03-07|1278.68
#2011-03-08|1289.96
#2011-03-09|1291.11
#2011-03-10|1274.79
#2011-03-11|1258.71
#2011-03-14|1297.49
#2011-03-15|1273.01
#2011-03-16|1288.71
#2011-03-17|1291.32
#2011-03-18|1303.24
#2011-03-21|1328.62
#2011-03-22|1337.35
#2011-03-23|1338.00
#2011-03-24|1347.22
#2011-03-25|1354.04
#2011-03-28|1353.03
#2011-03-29|1371.62
#2011-03-30|1386.73
#2011-03-31|1393.12
#2011-04-01|1411.88
#2011-04-04|1410.02
#2011-04-05|1425.97
#2011-04-06|1450.37
#2011-04-07|1465.46
#2011-04-08|1468.50
#2011-04-11|1470.14
#2011-04-12|1434.57
#2011-04-13|1459.81
#2011-04-14|1470.47
#2011-04-15|1475.28
#2011-04-18|1485.80
#2011-04-19|1476.16
#2011-04-20|1517.91
#2011-04-21|1567.95
#2011-04-22| .
#2011-04-25|1552.14
#2011-04-26|1543.94
#2011-04-27|1535.71
#2011-04-28|1545.06
#2011-04-29|1543.35
#2011-05-02|1553.45
#2011-05-03|1516.64
#2011-05-04|1497.24
#2011-05-05|1495.32
#2011-05-06|1469.58
#2011-05-09|1478.46
#2011-05-10|1492.22
#2011-05-11|1519.73
#2011-05-12|1487.05
#2011-05-13|1477.34
#2011-05-16|1460.47
#2011-05-17|1464.62
#2011-05-18|1492.46
#2011-05-19|1478.81
#2011-05-20|1467.74
#2011-05-23|1425.24
#2011-05-24|1432.90
#2011-05-25|1407.49
#2011-05-26|1442.95
#2011-05-27|1444.82
#2011-05-30| .
#2011-05-31|1488.57
#2011-06-01|1503.21
#2011-06-02|1481.42
#2011-06-03|1473.18
#2011-06-06|1471.58
#2011-06-07|1447.80
#2011-06-08|1435.48
#2011-06-09|1442.21
#2011-06-10|1425.77
#2011-06-13|1407.26
#2011-06-14|1433.32
#2011-06-15|1441.36
#2011-06-16|1411.09
#2011-06-17|1407.73
#2011-06-20|1375.66
#2011-06-21|1384.79
#2011-06-22|1388.90
#2011-06-23|1376.58
#2011-06-24|1374.64
#2011-06-27|1365.54
#2011-06-28|1365.00
#2011-06-29|1401.06
#2011-06-30|1422.67
#2011-07-01|1438.42
#2011-07-04| .
#2011-07-05|1469.20
#2011-07-06|1473.61
#2011-07-07|1483.48
#2011-07-08|1493.02
#2011-07-11|1478.29
#2011-07-12|1431.73
#2011-07-13|1470.63
#2011-07-14|1480.00
#2011-07-15|1487.64
#2011-07-18|1485.36
#2011-07-19|1473.34
#2011-07-20|1482.36
#2011-07-21|1474.86
#2011-07-22|1501.17
#2011-07-25|1485.82
#2011-07-26|1502.88
#2011-07-27|1510.20
#2011-07-28|1507.92
#2011-07-29|1489.75
#2011-08-01|1487.14
#2011-08-02|1443.43
#2011-08-03|1409.46
#2011-08-04|1360.62
#2011-08-05|1297.35
#2011-08-08|1240.52
#2011-08-09|1222.89
#2011-08-10|1238.56
#2011-08-11|1247.93
#2011-08-12|1220.06
#2011-08-15|1239.26
#2011-08-16|1269.47
#2011-08-17|1273.62
#2011-08-18|1247.86
#2011-08-19|1171.14
#2011-08-22|1150.28
#2011-08-23|1204.12
#2011-08-24|1195.89
#2011-08-25|1189.05
#2011-08-26|1203.47
#2011-08-29|1246.62
#2011-08-30|1244.92
#2011-08-31|1264.75
#2011-09-01|1268.22
#2011-09-02|1266.04
#2011-09-05| .
#2011-09-06|1188.54
#2011-09-07|1211.11
#2011-09-08|1212.83
#2011-09-09|1200.62
#2011-09-12|1188.26
#2011-09-13|1165.69
#2011-09-14|1121.23
#2011-09-15|1128.24
#2011-09-16|1157.47
#2011-09-19|1128.49
#2011-09-20|1125.29
#2011-09-21|1134.96
#2011-09-22|1067.44
#2011-09-23|1023.64
#2011-09-26| 967.00
#2011-09-27|1017.79
#2011-09-28|1008.56
#2011-09-29|1023.06
#2011-09-30|1017.61
#2011-10-03| 990.95
#2011-10-04| 951.75
#2011-10-05| 940.31
#2011-10-06| 989.68
#2011-10-07|1033.69
#2011-10-10|1043.75
#2011-10-11|1062.78
#2011-10-12|1065.86
#2011-10-13|1080.93
#2011-10-14|1078.04
#2011-10-17|1112.44
#2011-10-18|1088.75
#2011-10-19|1098.47
#2011-10-20|1056.81
#2011-10-21|1077.10
#2011-10-24|1106.46
#2011-10-25|1111.54
#2011-10-26|1124.67
#2011-10-27|1154.19
#2011-10-28|1175.11
#2011-10-31|1161.59
#2011-11-01|1145.40
#2011-11-02|1136.47
#2011-11-03|1108.92
#2011-11-04|1154.28
#2011-11-07|1153.72
#2011-11-08|1149.66
#2011-11-09|1151.36
#2011-11-10|1108.32
#2011-11-11|1120.22
#2011-11-14|1146.45
#2011-11-15|1133.23
#2011-11-16|1111.51
#2011-11-17|1113.07
#2011-11-18|1071.62
#2011-11-21|1039.08
#2011-11-22|1039.56
#2011-11-23|1012.29
#2011-11-24| .
#2011-11-25| 999.30
#2011-11-28|1017.71
#2011-11-29|1040.60
#2011-11-30|1030.15
#2011-12-01|1085.75
#2011-12-02|1085.43
#2011-12-05|1088.26
#2011-12-06|1065.68
#2011-12-07|1079.72
#2011-12-08|1077.02
#2011-12-09|1054.60
#2011-12-12|1059.11
#2011-12-13|1044.70
#2011-12-14|1038.23
#2011-12-15|1013.04
#2011-12-16|1023.39
#2011-12-19| 995.55
#2011-12-20| 993.22
#2011-12-21|1029.68
#2011-12-22|1026.09
#2011-12-23|1045.10
#2011-12-26| .
#2011-12-27|1032.98
#2011-12-28|1026.92
#2011-12-29|1021.61
#2011-12-30|1023.70
#2012-01-02| .
#2012-01-03|1036.19
#2012-01-04|1037.80
#2012-01-05|1048.45
#2012-01-06|1044.13
#2012-01-09|1045.46
#2012-01-10|1064.75
#2012-01-11|1060.27
#2012-01-12|1073.83
#2012-01-13|1080.70
#2012-01-16| .
#2012-01-17|1098.47
#2012-01-18|1107.30
#2012-01-19|1116.16
#2012-01-20|1124.66
#2012-01-23|1124.60
#2012-01-24|1125.13
#2012-01-25|1121.80
#2012-01-26|1130.86
#2012-01-27|1139.16
#2012-01-30|1133.21
#2012-01-31|1152.71
#2012-02-01|1158.55
#2012-02-02|1185.07
#2012-02-03|1188.82
#2012-02-06|1193.02
#2012-02-07|1193.34
#2012-02-08|1219.98
#2012-02-09|1235.34
#2012-02-10|1212.50
#2012-02-13|1216.43
#2012-02-14|1216.78
#2012-02-15|1229.79
#2012-02-16|1207.14
#2012-02-17|1223.48
#2012-02-20| .
#2012-02-21|1242.96
#2012-02-22|1236.27
#2012-02-23|1223.79
#2012-02-24|1225.79
#2012-02-27|1207.74
#2012-02-28|1215.98
#2012-02-29|1229.96
#2012-03-01|1223.52
#2012-03-02|1233.60
#2012-03-05|1211.60
#2012-03-06|1206.20
#2012-03-07|1189.16
#2012-03-08|1202.33
#2012-03-09|1205.76
#2012-03-12|1182.50
#2012-03-13|1196.93
#2012-03-14|1200.89
#2012-03-15|1186.99
#2012-03-16|1188.27
#2012-03-19|1179.81
#2012-03-20|1167.43
#2012-03-21|1155.02
#2012-03-22|1149.94
#2012-03-23|1152.24
#2012-03-26|1124.30
#2012-03-27|1141.24
#2012-03-28|1137.47
#2012-03-29|1133.99
#2012-03-30|1148.03
#2012-04-02|1141.58
#2012-04-03|1145.14
#2012-04-04|1129.26
#2012-04-05|1111.15
#2012-04-06| .
#2012-04-09|1100.38
#2012-04-10|1105.56
#2012-04-11|1101.22
#2012-04-12|1108.75
#2012-04-13|1121.76
#2012-04-16|1106.46
#2012-04-17|1095.45
#2012-04-18|1098.31
#2012-04-19|1100.29
#2012-04-20|1072.52
#2012-04-23|1069.63
#2012-04-24|1054.86
#2012-04-25|1053.68
#2012-04-26|1055.59
#2012-04-27|1052.56
#2012-04-30|1049.09
#2012-05-01|1049.10
#2012-05-02|1068.29
#2012-05-03|1069.40
#2012-05-04|1072.97
#2012-05-07|1042.82
#2012-05-08|1049.29
#2012-05-09|1028.87
#2012-05-10|1027.89
#2012-05-11|1009.77
#2012-05-14| 996.32
#2012-05-15| 990.12
#2012-05-16| 970.64
#2012-05-17| 989.47
#2012-05-18| 966.88
#2012-05-21| 969.89
#2012-05-22| 981.64
#2012-05-23| 962.31
#2012-05-24| 959.11
#2012-05-25| 965.33
#2012-05-28| .
#2012-05-29| 991.67
#2012-05-30| 971.40
#2012-05-31| 966.26
#2012-06-01| 948.05
#2012-06-04| 921.80
#2012-06-05| 923.20
#2012-06-06| 930.24
#2012-06-07| 939.93
#2012-06-08| 927.46
#2012-06-11| 956.42
#2012-06-12| 950.15
#2012-06-13| 948.96
#2012-06-14| 949.28
#2012-06-15| 973.44
#2012-06-18| 981.24
#2012-06-19| 984.95
#2012-06-20| 996.21
#2012-06-21| 986.22
#2012-06-22| 963.45
#2012-06-25| 952.86
#2012-06-26| 954.79
#2012-06-27| 960.92
#2012-06-28| 961.98
#2012-06-29| 981.09
#2012-07-02| 985.58
#2012-07-03|1007.15
#2012-07-04| .
#2012-07-05|1016.30
#2012-07-06|1013.36
#2012-07-09|1002.30
#2012-07-10| 992.92
#2012-07-11| 996.24
#2012-07-12| 972.55
#2012-07-13| 976.42
#2012-07-16| 987.95
#2012-07-17|1010.13
#2012-07-18| 994.97
#2012-07-19|1007.60
#2012-07-20|1013.22
#2012-07-23| 985.14
#2012-07-24| 979.12
#2012-07-25| 972.62
#2012-07-26| 975.09
#2012-07-27| 998.56
#2012-07-30|1004.55
#2012-07-31|1024.87
#2012-08-01|1026.48
#2012-08-02|1024.77
#2012-08-03|1016.35
#2012-08-06|1040.55
#2012-08-07|1041.70
#2012-08-08|1046.23
#2012-08-09|1058.02
#2012-08-10|1054.73
#2012-08-13|1046.56
#2012-08-14|1055.01
#2012-08-15|1053.29
#2012-08-16|1052.59
#2012-08-17|1051.70
#2012-08-20|1046.60
#2012-08-21|1052.90
#2012-08-22|1045.11
#2012-08-23|1043.09
#2012-08-24|1034.79
#2012-08-27|1031.53
#2012-08-28|1021.65
#2012-08-29|1019.91
#2012-08-30|1009.16
#2012-08-31|1012.05
#2012-09-03| .
#2012-09-04|1020.13
#2012-09-05|1001.37
#2012-09-06|1000.36
#2012-09-07|1021.35
#2012-09-10|1027.60
#2012-09-11|1025.34
#2012-09-12|1038.30
#2012-09-13|1037.86
#2012-09-14|1073.28
#2012-09-17|1083.30
#2012-09-18|1079.14
#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|1028.93
#2013-03-04| 999.89
#2013-03-05|1003.24
#2013-03-06|1014.00
#2013-03-07|1013.48
#2013-03-08|1015.91
#2013-03-11| .
#2013-03-12|1009.13
#2013-03-13| 994.79
#2013-03-14| 982.83
#2013-03-15| 977.30
#2013-03-18| 964.21
#2013-03-19| 963.19
#2013-03-20| 955.72
#2013-03-21| 958.84
#2013-03-22| 950.73
#2013-03-25| 958.61
#2013-03-26| 952.81
#2013-03-27| 956.51
#2013-03-28| 950.08
#2013-03-29| .
#2013-04-01| 955.35
#2013-04-02| 951.31
#2013-04-03| 940.52
#2013-04-04| 934.52
#2013-04-05| 923.51
#2013-04-08| 911.94
#2013-04-09| 913.32
#2013-04-10| 919.17
#2013-04-11| 929.46
#2013-04-12| 921.65
#2013-04-15| 922.52
#2013-04-16| 920.83
#2013-04-17| 919.21
#2013-04-18| 913.23
#2013-04-19| 923.03
#2013-04-22| 930.58
#2013-04-23| 926.92
#2013-04-24| 947.73
#2013-04-25| 957.38
#2013-04-26| 955.37
#2013-04-29| 952.98
#2013-04-30| 962.22
#2013-05-01| 962.23
#2013-05-02| 957.31
#2013-05-03| 960.10
#2013-05-06| 973.83
#2013-05-07| 982.06
#2013-05-08| 998.31
#2013-05-09|1003.00
#2013-05-10| 991.53
#2013-05-13| 979.47
#2013-05-14| 988.12
#2013-05-15| 988.79
#2013-05-16| 996.61
#2013-05-17| 992.71
#2013-05-20| 993.12
#2013-05-21| 998.45
#2013-05-22| 996.55
#2013-05-23| 968.37
#2013-05-24| 962.46
#2013-05-27| 964.88
#2013-05-28| 966.45
#2013-05-29| 968.52
#2013-05-30| 963.31
#2013-05-31| 966.48
#2013-06-03| 962.72
#2013-06-04| 964.59
#2013-06-05| 962.21
#2013-06-06| 955.25
#2013-06-07| 957.55
#2013-06-10| 953.78
#2013-06-11| 939.33
#2013-06-12| 938.46
#2013-06-13| 920.89
#2013-06-14| 929.08
#2013-06-17| 936.73
#2013-06-18| 928.00
#2013-06-19| 930.18
#2013-06-20| 903.27
#2013-06-21| 885.89
#2013-06-24| 878.81
#2013-06-25| 874.56
#2013-06-26| 882.48
#2013-06-27| 898.28
#2013-06-28| 929.67
#2013-07-01| 921.73
#2013-07-02| 917.31
#2013-07-03| 900.07
#2013-07-04| 908.76
#2013-07-05| 917.38
#2013-07-08| 902.32
#2013-07-09| 919.89
#2013-07-10| 920.95
#2013-07-11| 952.02
#2013-07-12| 957.27
#2013-07-15| 971.88
#2013-07-16| 976.06
#2013-07-17| 982.55
#2013-07-18| 982.42
#2013-07-19| 981.05
#2013-07-22| 995.59
#2013-07-23|1002.52
#2013-07-24|1008.10
#2013-07-25|1004.79
#2013-07-26|1002.15
#2013-07-29| 992.65
#2013-07-30| 998.73
#2013-07-31| 981.14
#2013-08-01| 984.61
#2013-08-02| 996.63
#2013-08-05|1003.46
#2013-08-06| 990.33
#2013-08-07| 979.83
#2013-08-08| 985.63
#2013-08-09| 977.63
#2013-08-12| 984.82
#2013-08-13| 991.51
#2013-08-14| 990.55
#2013-08-15| 985.76
#2013-08-16| 987.78
#2013-08-19| 980.69
#2013-08-20| 961.92
#2013-08-21| 956.80
#2013-08-22| 942.65
#2013-08-23| 953.91
#2013-08-26| 964.13
#2013-08-27| 953.59
#2013-08-28| 947.53
#2013-08-29| 965.66
#2013-08-30| 974.93
#2013-09-02| 983.30
#2013-09-03| 990.85
#2013-09-04|1000.11
#2013-09-05|1005.60
#2013-09-06|1005.41
#2013-09-09|1021.30
#2013-09-10|1030.89
#2013-09-11|1036.68
#2013-09-12|1041.01
#2013-09-13|1026.32
#2013-09-16|1045.34
#2013-09-17|1047.11
#2013-09-18|1043.13
#2013-09-19|1050.26
#2013-09-20|1050.39
#2013-09-23|1057.97
#2013-09-24|1053.91
#2013-09-25|1053.52
#2013-09-26|1050.96
#2013-09-27|1058.39
#2013-09-30|1044.70
#2013-10-01|1051.18
#2013-10-02|1061.38
#2013-10-03|1076.91
#2013-10-04|1077.16
#2013-10-07|1065.09
#2013-10-08|1076.66
#2013-10-09|1073.69
#2013-10-10|1073.05
#2013-10-11|1083.65
#2013-10-14|1082.38
#2013-10-15|1094.08
#2013-10-16|1094.92
#2013-10-17|1110.18
#2013-10-18|1114.78
#2013-10-21|1105.93
#2013-10-22|1107.38
#2013-10-23|1099.70
#2013-10-24|1104.97
#2013-10-25|1092.91
#2013-10-28|1092.94
#2013-10-29|1101.51
#2013-10-30|1105.31
#2013-10-31|1105.23
#2013-11-01|1094.63
#2013-11-04|1077.76
#2013-11-05|1069.30
#2013-11-06|1074.34
#2013-11-07|1070.96
#2013-11-08|1059.97
#2013-11-11|1051.94
#2013-11-12|1058.63
#2013-11-13|1040.63
#2013-11-14|1042.05
#2013-11-15|1061.25
#2013-11-18|1073.08
#2013-11-19|1080.76
#2013-11-20|1071.43
#2013-11-21|1052.36
#2013-11-22|1061.48
#2013-11-25|1063.07
#2013-11-26|1063.00
#2013-11-27|1066.32
#2013-11-28|1072.57
#2013-11-29|1079.08
#2013-12-02|1081.27
#2013-12-03|1071.81
#2013-12-04|1073.64
#2013-12-05|1077.50
#2013-12-06|1075.04
#2013-12-09|1090.40
#2013-12-10|1091.96
#2013-12-11|1087.22
#2013-12-12|1078.02
#2013-12-13|1080.65
#2013-12-16|1071.34
#2013-12-17|1074.63
#2013-12-18|1075.24
#2013-12-19|1068.45
#2013-12-20|1063.39
#2013-12-23|1066.30
#2013-12-24|1069.53
#2013-12-25|1072.43
#2013-12-26|1072.97
#2013-12-27|1080.84
#2013-12-30|1089.46
#2013-12-31|1089.73
#2014-01-01|1089.64
#2014-01-02|1075.94
#2014-01-03|1066.81
#2014-01-06|1059.80
#2014-01-07|1051.95
#2014-01-08|1049.34
#2014-01-09|1047.73
#2014-01-10|1048.77
#2014-01-13|1053.96
#2014-01-14|1044.54
#2014-01-15|1045.91
#2014-01-16|1048.01
#2014-01-17|1044.50
#2014-01-20|1039.96
#2014-01-21|1043.28
#2014-01-22|1046.68
#2014-01-23|1042.48
#2014-01-24|1034.97
#2014-01-27|1008.50
#2014-01-28|1012.93
#2014-01-29|1021.59
#2014-01-30|1018.62
#2014-01-31|1019.55
#2014-02-03|1009.66
#2014-02-04|1002.52
#2014-02-05| 990.00
#2014-02-06| 992.11
#2014-02-07| 999.94
#2014-02-10|1005.25
#2014-02-11|1011.78
#2014-02-12|1023.11
#2014-02-13|1015.89
#2014-02-14|1024.69
#2014-02-17|1026.25
#2014-02-18|1022.46
#2014-02-19|1023.18
#2014-02-20|1014.24
#2014-02-21|1019.86
#2014-02-24|1013.99
#2014-02-25|1020.10
#2014-02-26|1026.60
#2014-02-27|1026.96
#2014-02-28|1025.28
#2014-03-03|1016.31
#2014-03-04|1012.27
#2014-03-05|1016.42
#2014-03-06|1019.91
#2014-03-07|1024.54
#2014-03-10|1013.09
#2014-03-11|1017.07
#2014-03-12|1002.51
#2014-03-13| 999.87
#2014-03-14| 988.30
#2014-03-17| 992.31
#2014-03-18| 999.51
#2014-03-19| 995.19
#2014-03-20| 981.82
#2014-03-21| 980.12
#2014-03-24| 991.42
#2014-03-25| 999.74
#2014-03-26| 999.79
#2014-03-27|1009.15
#2014-03-28|1010.97
#2014-03-31|1017.64
#2014-04-01|1025.62
#2014-04-02|1029.44
#2014-04-03|1026.59
#2014-04-04|1028.80
#2014-04-07|1033.51
#2014-04-08|1037.82
#2014-04-09|1047.24
#2014-04-10|1052.83
#2014-04-11|1049.03
#2014-04-14|1041.21
#2014-04-15|1041.07
#2014-04-16|1042.59
#2014-04-17|1043.96
#2014-04-18|1049.47
#2014-04-21|1050.30
#2014-04-22|1046.75
#2014-04-23|1042.25
#2014-04-24|1039.71
#2014-04-25|1025.35
#2014-04-28|1028.60
#2014-04-29|1032.35
#2014-04-30|1032.71
#2014-05-01|1032.71
#2014-05-02|1036.07
#2014-05-05|1035.09
#2014-05-06|1031.62
#2014-05-07|1027.52
#2014-05-08|1028.04
#2014-05-09|1024.95
#2014-05-12|1017.26
#2014-05-13|1024.26
#2014-05-14|1031.02
#2014-05-15|1030.32
#2014-05-16|1029.89
#2014-05-19|1035.27
#2014-05-20|1029.46
#2014-05-21|1032.70
#2014-05-22|1045.51
#2014-05-23|1047.64
#2014-05-26|1049.01
#2014-05-27|1047.30
#2014-05-28|1053.45
#2014-05-29|1051.42
#2014-05-30|1043.60
#2014-06-02|1044.74
#2014-06-03|1053.00
#2014-06-04|1050.92
#2014-06-05|1049.22
#2014-06-06|1049.28
#2014-06-09|1059.13
#2014-06-10|1064.05
#2014-06-11|1064.81
#2014-06-12|1062.74
#2014-06-13|1062.47
#2014-06-16|1070.10
#2014-06-17|1071.36
#2014-06-18|1077.13
#2014-06-19|1088.99
#2014-06-20|1077.76
#2014-06-23|1085.45
#2014-06-24|1091.45
#2014-06-25|1085.76
#2014-06-26|1094.63
#2014-06-27|1096.93
#2014-06-30|1103.68
#2014-07-01|1108.56
#2014-07-02|1115.94
#2014-07-03|1106.21
#2014-07-04|1104.86
#2014-07-07|1098.52
#2014-07-08|1091.13
#2014-07-09|1089.94
#2014-07-10|1092.84
#2014-07-11|1087.84
#2014-07-14|1084.84
#2014-07-15|1092.17
#2014-07-16|1090.46
#2014-07-17|1096.40
#2014-07-18|1094.68
#2014-07-21|1089.19
#2014-07-22|1094.64
#2014-07-23|1098.76
#2014-07-24|1096.23
#2014-07-25|1098.39
#2014-07-28|1103.26
#2014-07-29|1107.59
#2014-07-30|1109.69
#2014-07-31|1098.24
#2014-08-01|1088.78
#2014-08-04|1082.80
#2014-08-05|1070.15
#2014-08-06|1071.76
#2014-08-07|1067.84
#2014-08-08|1058.99
#2014-08-11|1063.37
#2014-08-12|1065.53
#2014-08-13|1072.73
#2014-08-14|1070.56
#2014-08-15|1072.40
#2014-08-18|1063.74
#2014-08-19|1075.72
#2014-08-20|1075.83
#2014-08-21|1071.53
#2014-08-22|1084.30
#2014-08-25|1081.96
#2014-08-26|1084.30
#2014-08-27|1089.58
#2014-08-28|1087.88
#2014-08-29|1075.72
#2014-09-01|1079.75
#2014-09-02|1069.72
#2014-09-03|1068.78
#2014-09-04|1073.14
#2014-09-05|1071.73
#2014-09-08|1073.07
#2014-09-09|1071.45
#2014-09-10|1060.11
#2014-09-11|1053.49
#2014-09-12|1052.82
#2014-09-15|1053.28
#2014-09-16|1045.57
#2014-09-17|1055.55
#2014-09-18|1052.55
#2014-09-19|1052.47
#2014-09-22|1043.37
#2014-09-23|1036.35
#2014-09-24|1035.44
#2014-09-25|1032.45
#2014-09-26|1028.98
#2014-09-29|1004.42
#2014-09-30|1002.03
#2014-10-01| 992.31
#2014-10-02| 986.42
#2014-10-03| 991.63
#2014-10-06| 984.81
#2014-10-07| 982.13
#2014-10-08| 972.18
#2014-10-09| 977.08
#2014-10-10| 966.69
#2014-10-13| 950.55
#2014-10-14| 952.04
#2014-10-15| 936.97
#2014-10-16| 927.50
#2014-10-17| 916.30
#2014-10-20| 927.87
#2014-10-21| 910.39
#2014-10-22| 922.91
#2014-10-23| 913.93
#2014-10-24| 909.65
#2014-10-27| 916.93
#2014-10-28| 925.38
#2014-10-29| 944.13
#2014-10-30| 941.54
#2014-10-31| 943.71
#2014-11-03| 935.21
#2014-11-04| 923.75
#2014-11-05| 913.66
#2014-11-06| 919.16
#2014-11-07| 914.46
#2014-11-10| 931.89
#2014-11-11| 924.25
#2014-11-12| 924.92
#2014-11-13| 927.29
#2014-11-14| 918.40
#2014-11-17| 917.26
#2014-11-18| 920.99
#2014-11-19| 915.01
#2014-11-20| 919.48
#2014-11-21| 924.72
#2014-11-24| 943.69
#2014-11-25| 938.47
#2014-11-26| 938.75
#2014-11-27| 939.45
#2014-11-28| 932.52
#2014-12-01| 903.37
#2014-12-02| 908.89
#2014-12-03| 913.35
#2014-12-04| 919.65
#2014-12-05| 917.98
#2014-12-08| 909.19
#2014-12-09| 899.97
#2014-12-10| 889.24
#2014-12-11| 876.21
#2014-12-12| 869.36
#2014-12-15| 857.57
#2014-12-16| 863.33
#2014-12-17| 857.91
#2014-12-18| 865.56
#2014-12-19| 871.38
#2014-12-22| 883.88
#2014-12-23| 880.04
#2014-12-24| 897.54
#2014-12-25| 893.86
#2014-12-26| 897.71
#2014-12-29| 900.68
#2014-12-30| 893.66
#2014-12-31| 901.57
#2015-01-01| 901.49
#2015-01-02| 901.10
#2015-01-05| 883.49
#2015-01-06| 862.00
#2015-01-07| 856.45
#2015-01-08| 876.18
#2015-01-09| 888.59
#2015-01-12| 898.78
#2015-01-13| 902.04
#2015-01-14| 898.88
#2015-01-15| 901.63
#2015-01-16| 893.78
#2015-01-19| 904.86
#2015-01-20| 908.76
#2015-01-21| 918.33
#2015-01-22| 930.19
#2015-01-23| 938.73
#2015-01-26| 933.01
#2015-01-27| 944.37
#2015-01-28| 947.67
#2015-01-29| 939.74
#2015-01-30| 929.97
#2015-02-02| 939.65
#2015-02-03| 954.68
#2015-02-04| 974.25
#2015-02-05| 961.26
#2015-02-06| 968.14
#2015-02-09| 965.36
#2015-02-10| 967.04
#2015-02-11| 961.22
#2015-02-12| 954.51
#2015-02-13| 969.10
#2015-02-16| 964.99
#2015-02-17| 964.46
#2015-02-18| 965.87
#2015-02-19| 968.15
#2015-02-20| 967.19
#2015-02-23| 965.93
#2015-02-24| 972.08
#2015-02-25| 985.99
#2015-02-26| 985.77
#2015-02-27| 987.22
#2015-03-02| 988.63
#2015-03-03| 989.39
#2015-03-04| 986.32
#2015-03-05| 980.77
#2015-03-06| 996.54
#2015-03-09| 985.49
#2015-03-10| 974.64
#2015-03-11| 965.03
#2015-03-12| 971.48
#2015-03-13| 962.71
#2015-03-16| 947.84
#2015-03-17| 957.27
#2015-03-18| 962.79
#2015-03-19| 979.84
#2015-03-20| 975.53
#2015-03-23| 981.80
#2015-03-24| 989.56
#2015-03-25| 979.99
#2015-03-26| 983.73
#2015-03-27| 983.81
#2015-03-30| 989.54
#2015-03-31| 994.90
#2015-04-01| 988.06
#2015-04-02|1004.65
#2015-04-03|1015.77
#2015-04-06|1009.24
#2015-04-07|1021.07
#2015-04-08|1033.19
#2015-04-09|1048.09
#2015-04-10|1052.39
#2015-04-13|1071.76
#2015-04-14|1072.72
#2015-04-15|1072.09
#2015-04-16|1079.46
#2015-04-17|1079.35
#2015-04-20|1095.70
#2015-04-21|1096.67
#2015-04-22|1109.28
#2015-04-23|1116.31
#2015-04-24|1129.61
#2015-04-27|1136.72
#2015-04-28|1140.10
#2015-04-29|1137.47
#2015-04-30|1119.10
#2015-05-01|1119.10
#2015-05-04|1122.67
#2015-05-05|1122.47
#2015-05-06|1117.39
#2015-05-07|1088.31
#2015-05-08|1093.58
#2015-05-11|1094.90
#2015-05-12|1099.67
#2015-05-13|1100.98
#2015-05-14|1094.54
#2015-05-15|1094.99
#2015-05-18|1103.04
#2015-05-19|1112.07
#2015-05-20|1093.93
#2015-05-21|1088.33
#2015-05-22|1107.47
#2015-05-25|1098.30
#2015-05-26|1095.96
#2015-05-27|1085.39
#2015-05-28|1077.32
#2015-05-29|1072.76
#2015-06-01|1072.32
#2015-06-02|1074.08
#2015-06-03|1080.52
#2015-06-04|1064.54
#2015-06-05|1058.81
#2015-06-08|1063.05
#2015-06-09|1057.25
#2015-06-10|1069.26
#2015-06-11|1069.71
#2015-06-12|1058.62
#2015-06-15|1051.54
#2015-06-16|1046.28
#2015-06-17|1053.24
#2015-06-18|1068.47
#2015-06-19|1064.59
#2015-06-22|1075.90
#2015-06-23|1070.09
#2015-06-24|1076.86
#2015-06-25|1084.53
#2015-06-26|1076.90
#2015-06-29|1047.05
#2015-06-30|1069.74
#2015-07-01|1078.14
#2015-07-02|1074.17
#2015-07-03|1065.71
#2015-07-06|1042.96
#2015-07-07|1023.27
#2015-07-08| 978.37
#2015-07-09| 993.55
#2015-07-10|1013.78
#2015-07-13|1026.45
#2015-07-14|1026.00
#2015-07-15|1044.27
#2015-07-16|1038.84
#2015-07-17|1039.65
#2015-07-20|1032.72
#2015-07-21|1046.49
#2015-07-22|1040.01
#2015-07-23|1025.06
#2015-07-24|1015.11
#2015-07-27| 990.10
#2015-07-28| 982.36
#2015-07-29| 988.18
#2015-07-30| 985.67
#2015-07-31| 984.00
#2015-08-03| 960.60
#2015-08-04| 970.13
#2015-08-05| 978.88
#2015-08-06| 977.30
#2015-08-07| 972.23
#2015-08-10| 957.81
#2015-08-11| 936.94
#2015-08-12| 914.96
#2015-08-13| 926.52
#2015-08-14| 928.97
#2015-08-17| 925.37
#2015-08-18| 908.61
#2015-08-19| 900.19
#2015-08-20| 882.31
#2015-08-21| 854.45
#2015-08-24| 811.70
#2015-08-25| 830.98
#2015-08-26| 849.71
#2015-08-27| 867.17
#2015-08-28| 905.78
#2015-08-31| 903.10
#2015-09-01| 893.08
#2015-09-02| 884.99
#2015-09-03| 881.63
#2015-09-04| 870.51
#2015-09-07| 865.04
#2015-09-08| 861.09
#2015-09-09| 895.27
#2015-09-10| 895.97
#2015-09-11| 899.88
#2015-09-14| 902.20
#2015-09-15| 898.05
#2015-09-16| 916.96
#2015-09-17| 938.33
#2015-09-18| 945.55
#2015-09-21| 925.01
#2015-09-22| 926.57
#2015-09-23| 909.10
#2015-09-24| 898.92
#2015-09-25| 893.28
#2015-09-28| 890.35
#2015-09-29| 885.85
#2015-09-30| 890.25
#2015-10-01| 902.34
#2015-10-02| 908.01
#2015-10-05| 917.89
#2015-10-06| 930.49
#2015-10-07| 960.74
#2015-10-08| 960.81
#2015-10-09| 967.22
#2015-10-12| 998.09
#2015-10-13| 987.46
#2015-10-14| 979.86
#2015-10-15|1000.15
#2015-10-16|1000.28
#2015-10-19|1005.33
#2015-10-20|1004.86
#2015-10-21| 999.16
#2015-10-22| 990.17
#2015-10-23|1004.60
#2015-10-26|1007.10
#2015-10-27|1008.57
#2015-10-28|1002.51
#2015-10-29| 989.77
#2015-10-30| 983.60
#2015-11-02| 987.47
#2015-11-03| 999.77
#2015-11-04|1011.37
#2015-11-05| 999.99
#2015-11-06| 982.70
#2015-11-09| 969.48
#2015-11-10| 955.09
#2015-11-11| 955.66
#2015-11-12| 958.04
#2015-11-13| 939.57
#2015-11-16| 931.70
#2015-11-17| 942.48
#2015-11-18| 933.79
#2015-11-19| 958.52
#2015-11-20| 958.45
#2015-11-23| 963.33
#2015-11-24| 954.65
#2015-11-25| 962.07
#2015-11-26| 968.09
#2015-11-27| 946.75
#2015-11-30| 936.12
#2015-12-01| 956.51
#2015-12-02| 952.78
#2015-12-03| 952.95
#2015-12-04| 945.46
#2015-12-07| 947.21
#2015-12-08| 925.83
#2015-12-09| 915.97
#2015-12-10| 912.06
#2015-12-11| 902.73
#2015-12-14| 892.02
#2015-12-15| 903.22
#2015-12-16| 919.84
#2015-12-17| 932.44
#2015-12-18| 925.41
#2015-12-21| 926.87
#2015-12-22| 933.92
#2015-12-23| 939.11
#2015-12-24| 941.27
#2015-12-25| 943.34
#2015-12-28| 944.02
#2015-12-29| 940.04
#2015-12-30| 944.99
#2015-12-31| 967.62
#2016-01-01| 968.31
#2016-01-04| 919.11
#2016-01-05| 928.78
#2016-01-06| 925.41
#2016-01-07| 914.21
#2016-01-08| 912.88
#2016-01-11| 902.75
#2016-01-12| 908.42
#2016-01-13| 917.63
#2016-01-14| 906.08
#2016-01-15| 899.94
#2016-01-18| 898.33
#2016-01-19| 903.12
#2016-01-20| 890.98
#2016-01-21| 875.63
#2016-01-22| 891.32
#2016-01-25| 907.88
#2016-01-26| 894.68
#2016-01-27| 897.75
#2016-01-28| 903.79
#2016-01-29| 929.18
#2016-02-01| 931.18
#2016-02-02| 928.44
#2016-02-03| 912.92
#2016-02-04| 919.99
#2016-02-05| 923.80
#2016-02-08| 923.71
#2016-02-09| 921.47
#2016-02-10| 923.15
#2016-02-11| 917.94
#2016-02-12| 914.56
#2016-02-15| 931.49
#2016-02-16| 937.99
#2016-02-17| 932.21
#2016-02-18| 947.45
#2016-02-19| 948.96
#2016-02-22| 950.91
#2016-02-23| 949.02
#2016-02-24| 950.71
#2016-02-25| 944.80
#2016-02-26| 958.30
#2016-02-29| 958.16
#2016-03-01| 972.43
#2016-03-02| 981.81
#2016-03-03| 994.27
#2016-03-04|1005.42
#2016-03-07|1018.76
#2016-03-08|1017.83
#2016-03-09|1000.89
#2016-03-10|1002.07
#2016-03-11|1008.71
#2016-03-14|1007.73
#2016-03-15| 998.05
#2016-03-16| 998.74
#2016-03-17|1011.69
#2016-03-18|1031.56
#2016-03-21|1028.05
#2016-03-22|1027.19
#2016-03-23|1026.45
#2016-03-24|1023.89
#2016-03-25|1015.00
#2016-03-28|1015.34
#2016-03-29|1014.36
#2016-03-30|1037.39
#2016-03-31|1039.58
#2016-04-01|1036.79
#2016-04-04|1036.03
#2016-04-05|1032.66
#2016-04-06|1016.83
#2016-04-07|1015.86
#2016-04-08|1023.09
#2016-04-11|1027.76
#2016-04-12|1031.86
#2016-04-13|1044.28
#2016-04-14|1048.79
#2016-04-15|1056.32
#2016-04-18|1051.32
#2016-04-19|1060.76
#2016-04-20|1049.62
#2016-04-21|1046.37
#2016-04-22|1046.57
#2016-04-25|1045.08
#2016-04-26|1043.48
#2016-04-27|1049.77
#2016-04-28|1048.88
#2016-04-29|1039.20
#2016-05-02|1043.32
#2016-05-03|1031.14
#2016-05-04|1007.29
#2016-05-05|1004.87
#2016-05-06|1003.27
#2016-05-09|1002.26
#2016-05-10|1002.58
#2016-05-11|1010.08
#2016-05-12|1009.62
#2016-05-13| 991.29
#2016-05-16| 988.69
#2016-05-17| 997.26
#2016-05-18| 997.58
#2016-05-19| 977.29
#2016-05-20| 983.88
#2016-05-23| 993.77
#2016-05-24| 996.02
#2016-05-25|1006.49
#2016-05-26|1005.62
#2016-05-27|1014.38
#2016-05-30|1016.04
#2016-05-31|1017.94
#2016-06-01|1017.09
#2016-06-02|1016.40
#2016-06-03|1019.61
#2016-06-06|1024.44
#2016-06-07|1041.58
#2016-06-08|1045.19
#2016-06-09|1043.05
#2016-06-10|1037.33
#2016-06-13|1008.96
#2016-06-14|1005.97
#2016-06-15|1009.54
#2016-06-16| 992.65
#2016-06-17| 994.51
#2016-06-20|1005.68
#2016-06-21|1011.38
#2016-06-22|1016.23
#2016-06-23|1011.82
#2016-06-24| 987.77
#2016-06-27| 990.37
#2016-06-28| 997.06
#2016-06-29|1008.27
#2016-06-30|1016.36
#2016-07-01|1025.50
#2016-07-04|1029.49
#2016-07-05|1024.11
#2016-07-06|1011.25
#2016-07-07|1019.72
#2016-07-08|1019.12
#2016-07-11|1032.23
#2016-07-12|1046.43
#2016-07-13|1052.56
#2016-07-14|1058.87
#2016-07-15|1066.94
#2016-07-18|1068.75
#2016-07-19|1074.77
#2016-07-20|1075.62
#2016-07-21|1076.78
#2016-07-22|1080.11
#2016-07-25|1077.88
#2016-07-26|1078.13
#2016-07-27|1079.33
#2016-07-28|1083.65
#2016-07-29|1073.94
#2016-08-01|1089.13
#2016-08-02|1083.69
#2016-08-03|1077.02
#2016-08-04|1081.14
#2016-08-05|1094.87
#2016-08-08|1099.50
#2016-08-09|1103.42
#2016-08-10|1113.05
#2016-08-11|1113.98
#2016-08-12|1114.51
#2016-08-15|1117.75
#2016-08-16|1118.31
#2016-08-17|1111.10
#2016-08-18|1115.08
#2016-08-19|1097.98
#2016-08-22|1093.09
#2016-08-23|1100.72
#2016-08-24|1095.83
#2016-08-25|1100.49
#2016-08-26|1101.77
#2016-08-29|1097.61
#2016-08-30|1098.80
#2016-08-31|1093.69
#2016-09-01|1080.31
#2016-09-02|1086.93
#2016-09-05|1098.71
#2016-09-06|1115.13
#2016-09-07|1126.66
#2016-09-08|1123.41
#2016-09-09|1106.91
#2016-09-12|1077.54
#2016-09-13|1077.50
#2016-09-14|1075.60
#2016-09-15|1074.19
#2016-09-16|1076.07
#2016-09-19|1094.93
#2016-09-20|1095.99
#2016-09-21|1103.76
#2016-09-22|1112.30
#2016-09-23|1116.36
#2016-09-26|1105.66
#2016-09-27|1106.12
#2016-09-28|1105.15
#2016-09-29|1105.77
#2016-09-30|1103.11
#2016-10-03|1110.90
#2016-10-04|1119.67
#2016-10-05|1116.16
#2016-10-06|1116.42
#2016-10-07|1118.99
#2016-10-10|1117.47
#2016-10-11|1111.73
#2016-10-12|1109.90
#2016-10-13|1106.50
#2016-10-14|1114.51
#2016-10-17|1109.72
#2016-10-18|1123.77
#2016-10-19|1145.37
#2016-10-20|1161.46
#2016-10-21|1157.00
#2016-10-24|1154.57
#2016-10-25|1160.34
#2016-10-26|1159.84
#2016-10-27|1154.30
#2016-10-28|1157.40
#2016-10-31|1157.88
#2016-11-01|1159.97
#2016-11-02|1147.51
#2016-11-03|1144.13
#2016-11-04|1145.85
#2016-11-07|1150.53
#2016-11-08|1160.19
#2016-11-09|1136.83
#2016-11-10|1157.50
#2016-11-11|1134.20
#2016-11-14|1128.68
#2016-11-15|1120.86
#2016-11-16|1130.66
#2016-11-17|1133.09
#2016-11-18|1122.76
#2016-11-21|1123.56
#2016-11-22|1138.41
#2016-11-23|1144.87
#2016-11-24|1140.09
#2016-11-25|1143.40
#2016-11-28|1151.70
#2016-11-29|1152.81
#2016-11-30|1160.26
#2016-12-01|1169.26
#2016-12-02|1165.60
#2016-12-05|1158.14
#2016-12-06|1168.79
#2016-12-07|1173.21
#2016-12-08|1192.64
#2016-12-09|1192.59
#2016-12-12|1188.50
#2016-12-13|1188.07
#2016-12-14|1182.60
#2016-12-15|1166.92
#2016-12-16|1174.03
#2016-12-19|1163.90
#2016-12-20|1163.12
#2016-12-21|1165.71
#2016-12-22|1147.38
#2016-12-23|1136.48
#2016-12-26|1138.28
#2016-12-27|1134.24
#2016-12-28|1148.69
#2016-12-29|1147.60
#2016-12-30|1162.09
#2017-01-02|1164.65
#2017-01-03|1168.54
#2017-01-04|1176.95
#2017-01-05|1195.28
#2017-01-06|1193.49
#2017-01-09|1191.87
#2017-01-10|1191.85
#2017-01-11|1194.53
#2017-01-12|1214.68
#2017-01-13|1219.56
#2017-01-16|1206.52
#2017-01-17|1218.89
#2017-01-18|1208.99
#2017-01-19|1206.74
#2017-01-20|1210.89
#2017-01-23|1222.71
#2017-01-24|1234.70
#2017-01-25|1237.20
#2017-01-26|1238.25
#2017-01-27|1236.69
#2017-01-30|1237.43
#2017-01-31|1234.10
#2017-02-01|1239.80
#2017-02-02|1246.67
#2017-02-03|1254.08
#2017-02-06|1264.56
#2017-02-07|1264.82
#2017-02-08|1261.75
#2017-02-09|1265.03
#2017-02-10|1279.96
#2017-02-13|1288.44
#2017-02-14|1284.74
#2017-02-15|1299.95
#2017-02-16|1285.47
#2017-02-17|1285.64
#2017-02-20|1280.58
#2017-02-21|1279.46
#2017-02-22|1277.54
#2017-02-23|1275.13
#2017-02-24|1275.30
#2017-02-27|1273.22
#2017-02-28|1272.30
#2017-03-01|1258.51
#2017-03-02|1251.36
#2017-03-03|1235.93
#2017-03-06|1238.58
#2017-03-07|1255.29
#2017-03-08|1249.91
#2017-03-09|1230.30
#2017-03-10|1218.95
#2017-03-13|1220.90
#2017-03-14|1229.51
#2017-03-15|1234.91
#2017-03-16|1261.43
#2017-03-17|1265.27
#2017-03-20|1270.61
#2017-03-21|1282.09
#2017-03-22|1271.51
#2017-03-23|1271.63
#2017-03-24|1269.68
#2017-03-27|1276.91
#2017-03-28|1281.37
#2017-03-29|1277.90
#2017-03-30|1270.71
#2017-03-31|1271.34
#2017-04-03|1272.31
#2017-04-04|1271.98
#2017-04-05|1282.34
#2017-04-06|1271.89
#2017-04-07|1267.70
#2017-04-10|1273.64
#2017-04-11|1275.94
#2017-04-12|1275.08
#2017-04-13|1285.33
#2017-04-14|1276.38
#2017-04-17|1277.60
#2017-04-18|1280.64
#2017-04-19|1268.39
#2017-04-20|1265.92
#2017-04-21|1272.48
#2017-04-24|1275.94
#2017-04-25|1291.57
#2017-04-26|1296.65
#2017-04-27|1289.30
#2017-04-28|1286.52
#2017-05-01|1286.52
#2017-05-02|1293.74
#2017-05-03|1293.57
#2017-05-04|1292.10
#2017-05-05|1273.87
#2017-05-08|1276.71
#2017-05-09|1255.53
#2017-05-10|1255.66
#2017-05-11|1267.89
#2017-05-12|1266.09
#2017-05-15|1272.75
#2017-05-16|1274.77
#2017-05-17|1276.85
#2017-05-18|1265.76
#2017-05-19|1259.33
#2017-05-22|1267.90
#2017-05-23|1260.67
#2017-05-24|1261.56
#2017-05-25|1280.72
#2017-05-26|1284.84
#2017-05-29|1281.68
#2017-05-30|1282.39
#2017-05-31|1284.69
#2017-06-01|1281.83
#2017-06-02|1278.88
#2017-06-05|1288.51
#2017-06-06|1290.29
#2017-06-07|1289.69
#2017-06-08|1284.36
#2017-06-09|1285.97
#2017-06-12|1277.85
#2017-06-13|1284.18
#2017-06-14|1284.93
#2017-06-15|1282.88
#2017-06-16|1277.53
#2017-06-19|1286.72
#2017-06-20|1284.81
#2017-06-21|1284.32
#2017-06-22|1286.39
#2017-06-23|1285.82
#2017-06-26|1306.82
#2017-06-27|1305.82
#2017-06-28|1298.50
#2017-06-29|1302.81
#2017-06-30|1305.88
#2017-07-03|1313.88
#2017-07-04|1308.65
#2017-07-05|1317.20
#2017-07-06|1313.55
#2017-07-07|1305.84
#2017-07-10|1301.64
#2017-07-11|1307.93
#2017-07-12|1326.73
#2017-07-13|1341.02
#2017-07-14|1334.22
#2017-07-17|1337.43
#2017-07-18|1338.37
#2017-07-19|1342.89
#2017-07-20|1339.89
#2017-07-21|1339.94
#2017-07-24|1346.82
#2017-07-25|1344.54
#2017-07-26|1337.74
#2017-07-27|1355.18
#2017-07-28|1349.65
#2017-07-31|1354.61
#2017-08-01|1359.73
#2017-08-02|1359.26
#2017-08-03|1361.33
#2017-08-04|1368.21
#2017-08-07|1372.96
#2017-08-08|1372.95
#2017-08-09|1361.72
#2017-08-10|1342.92
#2017-08-11|1335.91
#2017-08-14|1344.36
#2017-08-15|1346.02
#2017-08-16|1340.91
#2017-08-17|1355.85
#2017-08-18|1352.39
#2017-08-21|1351.49
#2017-08-22|1356.18
#2017-08-23|1361.23
#2017-08-24|1369.21
#2017-08-25|1371.90
#2017-08-28|1384.11
#2017-08-29|1382.80
#2017-08-30|1388.47
#2017-08-31|1389.24
#2017-09-01|1389.68
#2017-09-04|1388.76
#2017-09-05|1397.31
#2017-09-06|1395.66
#2017-09-07|1408.39
#2017-09-08|1416.48
#2017-09-11|1412.21
#2017-09-12|1415.30
#2017-09-13|1406.29
#2017-09-14|1406.39
#2017-09-15|1410.97
#2017-09-18|1419.32
#2017-09-19|1413.26
#2017-09-20|1409.18
#2017-09-21|1400.40
#2017-09-22|1386.70
#2017-09-25|1370.85
#2017-09-26|1370.67
#2017-09-27|1364.05
#2017-09-28|1349.22
#2017-09-29|1364.54
#2017-10-02|1365.92
#2017-10-03|1363.11
#2017-10-04|1366.15
#2017-10-05|1369.74
#2017-10-06|1376.86
#2017-10-09|1375.86
#2017-10-10|1380.95
#2017-10-11|1400.46
#2017-10-12|1400.89
#2017-10-13|1398.40
#2017-10-16|1406.79
#2017-10-17|1403.13
#2017-10-18|1398.61
#2017-10-19|1390.90
#2017-10-20|1397.14
#2017-10-23|1387.52
#2017-10-24|1397.18
#2017-10-25|1394.90
#2017-10-26|1395.93
#2017-10-27|1393.09
#2017-10-30|1393.90
#2017-10-31|1395.30
#2017-11-01|1393.42
#2017-11-02|1389.53
#2017-11-03|1397.73
#2017-11-06|1391.65
#2017-11-07|1393.79
#2017-11-08|1395.90
#2017-11-09|1395.64
#2017-11-10|1398.11
#2017-11-13|1406.25
#2017-11-14|1408.71
#2017-11-15|1397.24
#2017-11-16|1397.17
#2017-11-17|1398.09
#2017-11-20|1404.19
#2017-11-21|1406.69
#2017-11-22|1413.84
#2017-11-23|1419.77
#2017-11-24|1413.90
#2017-11-27|1422.16
#2017-11-28|1424.87
#2017-11-29|1428.73
#2017-11-30|1412.56
#2017-12-01|1421.10
#2017-12-04|1427.89
#2017-12-05|1426.25
#2017-12-06|1415.12
#2017-12-07|1417.73
#2017-12-08|1426.75
#2017-12-11|1429.34
#2017-12-12|1427.76
#2017-12-13|1427.91
#2017-12-14|1436.79
#2017-12-15|1437.12
#2017-12-18|1450.48
#2017-12-19|1453.10
#2017-12-20|1456.50
#2017-12-21|1459.69
#2017-12-22|1465.93
#2017-12-25|1469.40
#2017-12-26|1469.11
#2017-12-27|1491.35
#2017-12-28|1492.86
#2017-12-29|1508.17
#2018-01-01|1506.37
#2018-01-02|1515.11
#2018-01-03|1531.53
#2018-01-04|1543.14
#2018-01-05|1546.42
#2018-01-08|1556.21
#2018-01-09|1583.99
#2018-01-10|1573.82
#2018-01-11|1573.79
#2018-01-12|1574.75
#2018-01-15|1582.39
#2018-01-16|1572.44
#2018-01-17|1576.07
#2018-01-18|1576.50
#2018-01-19|1573.87
#2018-01-22|1588.27
#2018-01-23|1586.71
#2018-01-24|1582.37
#2018-01-25|1593.13
#2018-01-26|1604.62
#2018-01-29|1617.78
#2018-01-30|1590.36
#2018-01-31|1590.00
#2018-02-01|1587.29
#2018-02-02|1557.48
#2018-02-05|1545.50
#2018-02-06|1490.42
#2018-02-07|1520.18
#2018-02-08|1516.25
#2018-02-09|1494.34
#2018-02-12|1511.16
#2018-02-13|1514.15
#2018-02-14|1519.59
#2018-02-15|1523.50
#2018-02-16|1523.41
#2018-02-19|1521.73
#2018-02-20|1518.01
#2018-02-21|1550.33
#2018-02-22|1529.90
#2018-02-23|1551.10
#2018-02-26|1567.68
#2018-02-27|1569.72
#2018-02-28|1569.95
#2018-03-01|1552.03
#2018-03-02|1539.13
#2018-03-05|1532.24
#2018-03-06|1542.93
#2018-03-07|1533.15
#2018-03-08|1535.30
#2018-03-09|1539.39
#2018-03-12|1563.00
#2018-03-13|1569.22
#2018-03-14|1566.49
#2018-03-15|1572.10
#2018-03-16|1586.41
#2018-03-19|1575.39
#2018-03-20|1587.92
#2018-03-21|1591.09
#2018-03-22|1586.41
#2018-03-23|1577.26
#2018-03-26|1580.66
#2018-03-27|1594.60
#2018-03-28|1577.95
#2018-03-29|1574.18
#2018-03-30|1578.02
#2018-04-02|1581.27
#2018-04-03|1579.59
#2018-04-04|1565.73
#2018-04-05|1575.97
#2018-04-06|1578.65
#2018-04-09|1608.05
#2018-04-10|1610.84
#2018-04-11|1608.62
#2018-04-12|1611.52
#2018-04-13|1611.17
#2018-04-16|1607.69
#2018-04-17|1594.91
#2018-04-18|1600.86
#2018-04-19|1617.78
#2018-04-20|1612.64
#2018-04-23|1593.31
#2018-04-24|1575.28
#2018-04-25|1567.90
#2018-04-26|1570.52
#2018-04-27|1577.13
#2018-04-30|1584.65
#2018-05-01|1584.65
#2018-05-02|1588.98
#2018-05-03|1574.07
#2018-05-04|1564.89
#2018-05-07|1571.90
#2018-05-08|1572.73
#2018-05-09|1564.66
#2018-05-10|1569.63
#2018-05-11|1601.77
#2018-05-14|1613.63
#2018-05-15|1597.93
#2018-05-16|1604.74
#2018-05-17|1615.55
#2018-05-18|1619.83
#2018-05-21|1618.38
#2018-05-22|1607.55
#2018-05-23|1603.45
#2018-05-24|1602.66
#2018-05-25|1593.06
#2018-05-28|1603.08
#2018-05-29|1597.44
#2018-05-30|1581.65
#2018-05-31|1582.87
#2018-06-01|1586.91
#2018-06-04|1596.92
#2018-06-05|1589.91
#2018-06-06|1595.88
#2018-06-07|1607.77
#2018-06-08|1588.58
#2018-06-11|1585.24
#2018-06-12|1580.97
#2018-06-13|1577.69
#2018-06-14|1557.68
#2018-06-15|1551.03
#2018-06-18|1540.63
#2018-06-19|1514.15
#2018-06-20|1536.85
#2018-06-21|1526.01
#2018-06-22|1535.16
#2018-06-25|1527.08
#2018-06-26|1528.74
#2018-06-27|1519.90
#2018-06-28|1499.49
#2018-06-29|1533.41
#2018-07-02|1536.80
#2018-07-03|1542.73
#2018-07-04|1552.46
#2018-07-05|1532.72
#2018-07-06|1515.10
#2018-07-09|1535.78
#2018-07-10|1546.58
#2018-07-11|1537.68
#2018-07-12|1541.57
#2018-07-13|1552.81
#2018-07-16|1543.52
#2018-07-17|1532.90
#2018-07-18|1542.18
#2018-07-19|1527.70
#2018-07-20|1529.95
#2018-07-23|1551.87
#2018-07-24|1561.90
#2018-07-25|1565.46
#2018-07-26|1584.47
#2018-07-27|1586.64
#2018-07-30|1589.52
#2018-07-31|1601.27
#2018-08-01|1607.95
#2018-08-02|1588.29
#2018-08-03|1587.30
#2018-08-06|1586.96
#2018-08-07|1589.06
#2018-08-08|1600.50
#2018-08-09|1594.93
#2018-08-10|1582.16
#2018-08-13|1552.32
#2018-08-14|1560.30
#2018-08-15|1554.44
#2018-08-16|1546.04
#2018-08-17|1554.93
#2018-08-20|1560.60
#2018-08-21|1574.80
#2018-08-22|1582.46
#2018-08-23|1597.73
#2018-08-24|1590.62
#2018-08-27|1606.24
#2018-08-28|1613.78
#2018-08-29|1612.63
#2018-08-30|1607.76
#2018-08-31|1616.52
#2018-09-03|1600.10
#2018-09-04|1596.16
#2018-09-05|1576.48
#2018-09-06|1579.62
#2018-09-07|1581.55
#2018-09-10|1565.39
#2018-09-11|1560.36
#2018-09-12|1559.24
#2018-09-13|1582.28
#2018-09-14|1593.30
#2018-09-17|1585.20
#2018-09-18|1588.51
#2018-09-19|1594.23
#2018-09-20|1595.64
#2018-09-21|1634.75
#2018-09-24|1621.74
#2018-09-25|1611.52
#2018-09-26|1608.06
#2018-09-27|1623.21
#2018-09-28|1623.38
#2018-10-01|1629.75
#2018-10-02|1608.18
#2018-10-03|1593.41
#2018-10-04|1573.27
#2018-10-05|1544.77
#2018-10-08|1536.42
#2018-10-09|1537.00
#2018-10-10|1544.86
#2018-10-11|1450.72
#2018-10-12|1496.52
#2018-10-15|1476.59
#2018-10-16|1483.99
#2018-10-17|1477.94
#2018-10-18|1466.27
#2018-10-19|1463.48
#2018-10-22|1465.77
#2018-10-23|1441.27
#2018-10-24|1432.11
#2018-10-25|1401.69
#2018-10-26|1401.22
#2018-10-29|1411.57
#2018-10-30|1408.24
#2018-10-31|1443.16
#2018-11-01|1448.38
#2018-11-02|1468.92
#2018-11-05|1478.29
#2018-11-06|1472.75
#2018-11-07|1478.77
#2018-11-08|1482.92
#2018-11-09|1464.85
#2018-11-12|1458.40
#2018-11-13|1455.02
#2018-11-14|1454.19
#2018-11-15|1468.46
#2018-11-16|1473.51
#2018-11-19|1480.92
#2018-11-20|1467.28
#2018-11-21|1464.74
#2018-11-22|1465.20
#2018-11-23|1463.04
#2018-11-26|1462.67
#2018-11-27|1450.11
#2018-11-28|1454.90
#2018-11-29|1458.43
#2018-11-30|1463.26
#2018-12-03|1479.99
#2018-12-04|1481.49
#2018-12-05|1469.20
#2018-12-06|1450.38
#2018-12-07|1456.59
#2018-12-10|1441.49
#2018-12-11|1436.24
#2018-12-12|1448.06
#2018-12-13|1451.02
#2018-12-14|1445.86
#2018-12-17|1448.95
#2018-12-18|1440.01
#2018-12-19|1451.81
#2018-12-20|1452.00
#2018-12-21|1441.29
#2018-12-24|1432.62
#2018-12-25|1415.84
#2018-12-26|1409.73
#2018-12-27|1428.96
#2018-12-28|1451.90
#2018-12-31|1453.42
#2019-01-01|1452.74
#2019-01-02|1420.47
#2019-01-03|1410.97
#2019-01-04|1412.11
#2019-01-07|1448.69
#2019-01-08|1454.54
#2019-01-09|1460.52
#2019-01-10|1457.82
#2019-01-11|1456.48
#2019-01-14|1442.18
#2019-01-15|1447.84
#2019-01-16|1444.75
#2019-01-17|1446.71
#2019-01-18|1455.73
#2019-01-21|1463.19
#2019-01-22|1461.67
#2019-01-23|1444.38
#2019-01-24|1434.44
#2019-01-25|1448.49
#2019-01-28|1446.39
#2019-01-29|1441.33
#2019-01-30|1452.45
#2019-01-31|1461.57
#2019-02-01|1462.33
#2019-02-04|1458.97
#2019-02-05|1459.63
#2019-02-06|1459.07
#2019-02-07|1462.80
#2019-02-08|1459.31
#2019-02-11|1435.83
#2019-02-12|1442.39
#2019-02-13|1446.75
#2019-02-14|1445.30
#2019-02-15|1439.25
#2019-02-18|1445.39
#2019-02-19|1450.01
#2019-02-20|1467.90
#2019-02-21|1469.66
#2019-02-22|1474.05
#2019-02-25|1489.11
#2019-02-26|1485.30
#2019-02-27|1487.28
#2019-02-28|1485.42
#2019-03-01|1483.92
#2019-03-04|1477.13
#2019-03-05|1481.14
#2019-03-06|1487.18
#2019-03-07|1497.60
#2019-03-08|1488.12
#2019-03-11|1489.45
#2019-03-12|1498.74
#2019-03-13|1500.89
#2019-03-14|1493.40
#2019-03-15|1503.57
#2019-03-18|1516.30
#2019-03-19|1513.15
#2019-03-20|1510.66
#2019-03-21|1516.88
#2019-03-22|1523.38
#2019-03-25|1508.61
#2019-03-26|1520.38
#2019-03-27|1524.51
#2019-03-28|1527.03
#2019-03-29|1542.96
#2019-04-01|1528.91
#2019-04-02|1533.11
#2019-04-03|1536.26
#2019-04-04|1534.97
#2019-04-05|1535.92
#2019-04-08|1536.01
#2019-04-09|1545.72
#2019-04-10|1543.92
#2019-04-11|1541.14
#2019-04-12|1527.50
#2019-04-15|1529.25
#2019-04-16|1531.83
#2019-04-17|1533.38
#2019-04-18|1523.80
#2019-04-19|1527.88
#2019-04-22|1526.50
#2019-04-23|1526.63
#2019-04-24|1521.92
#2019-04-25|1524.03
#2019-04-26|1528.65
#2019-04-29|1529.30
#2019-04-30|1530.26
#2019-05-01|1530.26
#2019-05-02|1539.22
#2019-05-03|1532.90
#2019-05-06|1517.62
#2019-05-07|1516.62
#2019-05-08|1506.14
#2019-05-09|1486.62
#2019-05-10|1495.76
#2019-05-13|1474.88
#2019-05-14|1468.30
#2019-05-15|1475.89
#2019-05-16|1471.96
#2019-05-17|1462.69
#2019-05-20|1480.99
#2019-05-21|1482.92
#2019-05-22|1476.25
#2019-05-23|1462.42
#2019-05-24|1469.39
#2019-05-27|1481.27
#2019-05-28|1488.56
#2019-05-29|1473.37
#2019-05-30|1476.95
#2019-05-31|1483.45
#2019-06-03|1483.60
#2019-06-04|1482.83
#2019-06-05|1492.97
#2019-06-06|1489.53
#2019-06-07|1490.73
#2019-06-10|1492.89
#2019-06-11|1499.42
#2019-06-12|1501.02
#2019-06-13|1497.12
#2019-06-14|1496.70
#2019-06-17|1495.00
#2019-06-18|1501.13
#2019-06-19|1509.62
#2019-06-20|1509.03
#2019-06-21|1511.34
#2019-06-24|1525.00
#2019-06-25|1521.20
#2019-06-26|1515.79
#2019-06-27|1520.42
#2019-06-28|1516.29
#2019-07-01|1525.98
#2019-07-02|1507.81
#2019-07-03|1500.35
#2019-07-04|1505.52
#2019-07-05|1499.40
#2019-07-08|1481.02
#2019-07-09|1465.63
#2019-07-10|1471.55
#2019-07-11|1472.12
#2019-07-12|1473.39
#2019-07-15|1481.12
#2019-07-16|1475.81
#2019-07-17|1467.41
#2019-07-18|1459.25
#2019-07-19|1457.28
#2019-07-22|1455.49
#2019-07-23|1458.35
#2019-07-24|1444.69
#2019-07-25|1448.01
#2019-07-26|1443.90
#2019-07-29|1438.48
#2019-07-30|1436.63
#2019-07-31|1433.93
#2019-08-01|1415.13
#2019-08-02|1386.08
#2019-08-05|1355.12
#2019-08-06|1350.51
#2019-08-07|1343.99
#2019-08-08|1348.08
#2019-08-09|1349.76
#2019-08-12|1335.99
#2019-08-13|1311.02
#2019-08-14|1324.94
#2019-08-15|1304.89
#2019-08-16|1322.07
#2019-08-19|1327.54
#2019-08-20|1328.50
#2019-08-21|1329.10
#2019-08-22|1317.59
#2019-08-23|1330.00
#2019-08-26|1303.97
#2019-08-27|1305.43
#2019-08-28|1307.51
#2019-08-29|1314.34
#2019-08-30|1340.98
#2019-09-02|1339.51
#2019-09-03|1320.51
#2019-09-04|1338.38
#2019-09-05|1358.01
#2019-09-06|1357.46
#2019-09-09|1358.03
#2019-09-10|1361.33
#2019-09-11|1368.67
#2019-09-12|1381.20
#2019-09-13|1385.15
#2019-09-16|1400.09
#2019-09-17|1394.12
#2019-09-18|1381.51
#2019-09-19|1373.89
#2019-09-20|1394.64
#2019-09-23|1393.00
#2019-09-24|1387.37
#2019-09-25|1377.73
#2019-09-26|1381.07
#2019-09-27|1370.32
#2019-09-30|1368.84
#2019-10-01|1369.60
#2019-10-02|1361.30
#2019-10-03|1350.46
#2019-10-04|1350.42
#2019-10-07|1355.55
#2019-10-08|1361.70
#2019-10-09|1349.57
#2019-10-10|1352.07
#2019-10-11|1358.85
#2019-10-14|1375.20
#2019-10-15|1374.48
#2019-10-16|1377.07
#2019-10-17|1379.97
#2019-10-18|1380.44
#2019-10-21|1381.55
#2019-10-22|1392.05
#2019-10-23|1381.40
#2019-10-24|1395.28
#2019-10-25|1385.04
#2019-10-28|1387.38
#2019-10-29|1390.39
#2019-10-30|1398.33
#2019-10-31|1401.59
#2019-11-01|1403.61
#2019-11-04|1424.38
#2019-11-05|1434.98
#2019-11-06|1425.70
#2019-11-07|1427.70
#2019-11-08|1416.55
#2019-11-11|1396.13
#2019-11-12|1399.23
#2019-11-13|1381.07
#2019-11-14|1374.43
#2019-11-15|1374.36
#2019-11-18|1383.28
#2019-11-19|1387.33
#2019-11-20|1381.05
#2019-11-21|1371.18
#2019-11-22|1379.33
#2019-11-25|1388.54
#2019-11-26|1394.63
#2019-11-27|1402.84
#2019-11-28|1401.33
#2019-11-29|1387.82
#2019-12-02|1387.20
#2019-12-03|1385.23
#2019-12-04|1382.96
#2019-12-05|1378.06
#2019-12-06|1381.52
#2019-12-09|1380.09
#2019-12-10|1378.23
#2019-12-11|1380.75
#2019-12-12|1396.89
#2019-12-13|1406.33
#2019-12-16|1406.57
#2019-12-17|1423.09
#2019-12-18|1436.68
#2019-12-19|1432.75
#2019-12-20|1440.06
#2019-12-23|1442.01
#2019-12-24|1436.54
#2019-12-25|1435.44
#2019-12-26|1435.55
#2019-12-27|1446.53
#2019-12-30|1446.92
#2019-12-31|1443.92
#2020-01-01|1445.69
#2020-01-02|1450.54
#2020-01-03|1461.25
#2020-01-06|1448.84
#2020-01-07|1448.96
#2020-01-08|1428.71
#2020-01-09|1444.27
#2020-01-10|1440.47
#2020-01-13|1443.12
#2020-01-14|1439.85
#2020-01-15|1436.07
#2020-01-16|1436.40
#2020-01-17|1445.41
#2020-01-20|1438.74
#2020-01-21|1422.68
#2020-01-22|1423.78
#2020-01-23|1417.89
#2020-01-24|1417.93
#2020-01-27|1414.10
#2020-01-28|1408.92
#2020-01-29|1408.31
#2020-01-30|1343.61
#2020-01-31|1348.32
#2020-02-03|1335.13
#2020-02-04|1360.68
#2020-02-05|1357.84
#2020-02-06|1381.60
#2020-02-07|1369.26
#2020-02-10|1373.58
#2020-02-11|1378.80
#2020-02-12|1386.80
#2020-02-13|1388.84
#2020-02-14|1387.26
#2020-02-17|1383.90
#2020-02-18|1375.16
#2020-02-19|1387.18
#2020-02-20|1371.10
#2020-02-21|1364.36
#2020-02-24|1336.18
#2020-02-25|1336.22
#2020-02-26|1309.81
#2020-02-27|1315.31
#2020-02-28|1292.59
#2020-03-02|1289.82
#2020-03-03|1300.91
#2020-03-04|1315.24
#2020-03-05|1329.69
#2020-03-06|1309.23
#2020-03-09|1239.84
#2020-03-10|1240.25
#2020-03-11|1245.89
#2020-03-12|1172.22
#2020-03-13|1125.08
#2020-03-16|1077.02
#2020-03-17|1044.51
#2020-03-18| 994.18
#2020-03-19| 933.08
#2020-03-20| 992.82
#2020-03-23| 929.08
#2020-03-24| 969.20
#2020-03-25|1023.48
#2020-03-26|1028.47
#2020-03-27|1038.85
#2020-03-30|1029.86
#2020-03-31|1045.50
#2020-04-01|1026.98
#2020-04-02|1032.64
#2020-04-03|1027.48
#2020-04-06|1051.29
#2020-04-07|1087.73
#2020-04-08|1097.68
#2020-04-09|1104.35
#2020-04-10|1113.01
#2020-04-13|1108.71
#2020-04-14|1134.93
#2020-04-15|1157.80
#2020-04-16|1139.66
#2020-04-17|1153.22
#2020-04-20|1148.55
#2020-04-21|1117.73
#2020-04-22|1123.71
#2020-04-23|1136.62
#2020-04-24|1122.77
#2020-04-27|1151.58
#2020-04-28|1161.66
#2020-04-29|1180.76
#2020-04-30|1239.25
#2020-05-01|1239.24
#2020-05-04|1191.15
#2020-05-05|1193.43
#2020-05-06|1190.09
#2020-05-07|1182.00
#2020-05-08|1199.96
#2020-05-11|1214.96
#2020-05-12|1201.34
#2020-05-13|1206.16
#2020-05-14|1185.36
#2020-05-15|1189.54
#2020-05-18|1193.91
#2020-05-19|1212.10
#2020-05-20|1214.88
#2020-05-21|1225.07
#2020-05-22|1195.33
#2020-05-25|1194.30
#2020-05-26|1213.48
#2020-05-27|1211.57
#2020-05-28|1202.25
#2020-05-29|1206.70
#2020-06-01|1227.01
#2020-06-02|1238.71
#2020-06-03|1260.41
#2020-06-04|1266.77
#2020-06-05|1286.61
#2020-06-08|1301.04
#2020-06-09|1297.50
#2020-06-10|1301.05
#2020-06-11|1273.24
#2020-06-12|1259.33
#2020-06-15|1239.53
#2020-06-16|1260.05
#2020-06-17|1264.30
#2020-06-18|1265.37
#2020-06-19|1258.67
#2020-06-22|1268.78
#2020-06-23|1279.64
#2020-06-24|1275.03
#2020-06-25|1272.34
#2020-06-26|1270.40
#2020-06-29|1259.88
#2020-06-30|1268.29
#2020-07-01|1278.79
#2020-07-02|1293.89
#2020-07-03|1305.07
#2020-07-06|1322.23
#2020-07-07|1309.52
#2020-07-08|1307.13
#2020-07-09|1305.88
#2020-07-10|1284.80
#2020-07-13|1292.06
#2020-07-14|1282.19
#2020-07-15|1283.52
#2020-07-16|1284.51
#2020-07-17|1280.72
#2020-07-20|1284.50
#2020-07-21|1292.21
#2020-07-22|1290.22
#2020-07-23|1285.95
#2020-07-24|1269.83
#2020-07-27|1252.11
#2020-07-28|1242.28
#2020-07-29|1247.31
#2020-07-30|1248.77
#2020-07-31|1254.05
#2020-08-03|1237.96
#2020-08-04|1246.66
#2020-08-05|1258.29
#2020-08-06|1271.99
#2020-08-07|1273.43
#2020-08-10|1295.07
#2020-08-11|1291.47
#2020-08-12|1286.24
#2020-08-13|1294.94
#2020-08-14|1293.61
#2020-08-17|1311.18
#2020-08-18|1313.58
#2020-08-19|1306.37
#2020-08-20|1276.52
#2020-08-21|1291.01
#2020-08-24|1293.39
#2020-08-25|1293.86
#2020-08-26|1297.35
#2020-08-27|1291.22
#2020-08-28|1297.22
#2020-08-31|1283.45
#2020-09-01|1282.50
#2020-09-02|1285.81
#2020-09-03|1291.44
#2020-09-04|1289.42
#2020-09-07|1301.40
#2020-09-08|1301.52
#2020-09-09|1299.20
#2020-09-10|1297.95
#2020-09-11|1293.09
#2020-09-14|1296.84
#2020-09-15|1304.34
#2020-09-16|1306.21
#2020-09-17|1304.73
#2020-09-18|1325.29
#2020-09-21|1317.08
#2020-09-22|1291.64
#2020-09-23|1281.23
#2020-09-24|1246.02
#2020-09-25|1253.17
#2020-09-28|1274.19
#2020-09-29|1272.62
#2020-09-30|1275.26
#2020-10-01|1282.17
#2020-10-02|1280.65
#2020-10-05|1291.33
#2020-10-06|1321.32
#2020-10-07|1320.20
#2020-10-08|1327.60
#2020-10-09|1320.35
#2020-10-12|1335.36
#2020-10-13|1330.10
#2020-10-14|1327.27
#2020-10-15|1317.90
#2020-10-16|1309.56
#2020-10-19|1311.21
#2020-10-20|1312.63
#2020-10-21|1310.03
#2020-10-22|1318.58
#2020-10-23|1317.11
#2020-10-26|1320.31
#2020-10-27|1329.53
#2020-10-28|1327.33
#2020-10-29|1325.86
#2020-10-30|1317.16
#2020-11-02|1319.34
#2020-11-03|1330.77
#2020-11-04|1327.32
#2020-11-05|1356.08
#2020-11-06|1362.66
#2020-11-09|1371.72
#2020-11-10|1389.30
#2020-11-11|1418.96
#2020-11-12|1406.16
#2020-11-13|1408.69
#2020-11-16|1415.76
#2020-11-17|1422.20
#2020-11-18|1437.37
#2020-11-19|1445.96
#2020-11-20|1452.37
#2020-11-23|1472.71
#2020-11-24|1464.32
#2020-11-25|1466.69
#2020-11-26|1475.28
#2020-11-27|1468.51
#2020-11-30|1455.27
#2020-12-01|1476.49
#2020-12-02|1476.81
#2020-12-03|1502.09
#2020-12-04|1518.07
#2020-12-07|1521.12
#2020-12-08|1521.11
#2020-12-09|1522.46
#2020-12-10|1521.54
#2020-12-11|1521.68
#2020-12-14|1518.65
#2020-12-15|1516.94
#2020-12-16|1535.58
#2020-12-17|1536.52
#2020-12-18|1543.66
#2020-12-21|1546.92
#2020-12-22|1543.19
#2020-12-23|1547.84
#2020-12-24|1570.85
#2020-12-25|1581.01
#2020-12-28|1591.51
#2020-12-29|1603.62
#2020-12-30|1630.10
#2020-12-31|1630.94
#2021-01-01|1632.76
#2021-01-04|1645.92
#2021-01-05|1637.56
#2021-01-06|1629.21
#2021-01-07|1654.59
#2021-01-08|1672.36
#2021-01-11|1673.85
#2021-01-12|1659.48
#2021-01-13|1668.31
#2021-01-14|1663.54
#2021-01-15|1629.89
#2021-01-18|1622.79
#2021-01-19|1636.99
#2021-01-20|1615.70
#2021-01-21|1618.90
#2021-01-22|1606.21
#2021-01-25|1633.34
#2021-01-26|1619.58
#2021-01-27|1600.80
#2021-01-28|1574.93
#2021-01-29|1547.00
#2021-02-01|1570.60
#2021-02-02|1608.84
#2021-02-03|1613.68
#2021-02-04|1615.63
#2021-02-05|1604.46
#2021-02-08|1614.25
#2021-02-09|1628.11
#2021-02-10|1626.97
#2021-02-11|1625.72
#2021-02-12|1623.56
#2021-02-15|1625.67
#2021-02-16|1643.37
#2021-02-17|1672.62
#2021-02-18|1678.04
#2021-02-19|1671.94
#2021-02-22|1670.65
#2021-02-23|1707.52
#2021-02-24|1690.24
#2021-02-25|1728.73
#2021-02-26|1688.09
#2021-03-01|1710.44
#2021-03-02|1710.50
#2021-03-03|1752.40
#2021-03-04|1732.24
#2021-03-05|1723.07
#2021-03-08|1722.26
#2021-03-09|1711.10
#2021-03-10|1727.92
#2021-03-11|1755.36
#2021-03-12|1760.67
#2021-03-15|1754.28
#2021-03-16|1755.56
#2021-03-17|1744.32
#2021-03-18|1745.02
#2021-03-19|1717.79
#2021-03-22|1738.51
#2021-03-23|1733.14
#2021-03-24|1712.93
#2021-03-25|1709.86
#2021-03-26|1733.63
#2021-03-29|1751.51
#2021-03-30|1766.54
#2021-03-31|1775.26
#2021-04-01|1786.33
#2021-04-02|1783.83
#2021-04-05|1774.32
#2021-04-06|1797.04
#2021-04-07|1807.15
#2021-04-08|1822.55
#2021-04-09|1840.60
#2021-04-12|1840.31
#2021-04-13|1838.04
#2021-04-14|1835.02
#2021-04-15|1871.99
#2021-04-16|1907.59
#2021-04-19|1938.25
#2021-04-20|1930.12
#2021-04-21|1920.76
#2021-04-22|1908.35
#2021-04-23|1906.29
#2021-04-26|1935.59
#2021-04-27|1959.41
#2021-04-28|1961.38
#2021-04-29|1964.57
#2021-04-30|1960.92
#2021-05-03|1951.87
#2021-05-04|1926.17
#2021-05-05|1942.13
#2021-05-06|1960.50
#2021-05-07|1944.26
#2021-05-10|1975.90
#2021-05-11|1936.36
#2021-05-12|1871.47
#2021-05-13|1830.48
#2021-05-14|1845.91
#2021-05-17|1814.36
#2021-05-18|1863.66
#2021-05-19|1873.60
#2021-05-20|1862.42
#2021-05-21|1886.62
#2021-05-24|1889.57
#2021-05-25|1913.37
#2021-05-26|1916.76
#2021-05-27|1918.06
#2021-05-28|1922.09
#2021-05-31|1937.88
#2021-06-01|1950.01
#2021-06-02|1977.36
#2021-06-03|1987.77
#2021-06-04|1971.59
#2021-06-07|1977.50
#2021-06-08|1960.48
#2021-06-09|1949.31
#2021-06-10|1963.64
#2021-06-11|1960.75
#2021-06-14|1955.80
#2021-06-15|1948.94
#2021-06-16|1945.03
#2021-06-17|1928.92
#2021-06-18|1898.54
#2021-06-21|1872.28
#2021-06-22|1891.83
#2021-06-23|1904.48
#2021-06-24|1922.14
#2021-06-25|1928.58
#2021-06-28|1937.39
#2021-06-29|1932.06
#2021-06-30|1930.53
#2021-07-01|1944.48
#2021-07-02|1937.61
#2021-07-05|1974.21
#2021-07-06|1968.36
#2021-07-07|1961.87
#2021-07-08|1947.46
#2021-07-09|1943.38
#2021-07-12|1946.59
#2021-07-13|1955.92
#2021-07-14|1950.97
#2021-07-15|1978.21
#2021-07-16|1977.22
#2021-07-19|1962.52
#2021-07-20|1930.18
#2021-07-21|1926.61
#2021-07-22|1957.25
#2021-07-23|1958.44
#2021-07-26|1940.34
#2021-07-27|1916.81
#2021-07-28|1932.84
#2021-07-29|1962.06
#2021-07-30|1966.84
#2021-08-02|2000.33
#2021-08-03|1989.89
#2021-08-04|2004.64
#2021-08-05|1989.86
#2021-08-06|1988.94
#2021-08-09|1983.17
#2021-08-10|1971.47
#2021-08-11|1967.22
#2021-08-12|1974.35
#2021-08-13|1957.16
#2021-08-16|1948.92
#2021-08-17|1929.07
#2021-08-18|1949.89
#2021-08-19|1910.34
#2021-08-20|1878.72
#2021-08-23|1912.81
#2021-08-24|1943.36
#2021-08-25|1962.95
#2021-08-26|1963.13
#2021-08-27|1983.02
#2021-08-30|2024.57
#2021-08-31|2064.15
#2021-09-01|2035.57
#2021-09-02|2035.17
#2021-09-03|2041.43
#2021-09-06|2025.09
#2021-09-07|2035.04
#2021-09-08|2014.51
#2021-09-09|2013.37
#2021-09-10|2021.28
#2021-09-13|2037.27
#2021-09-14|2039.28
#2021-09-15|2045.75
#2021-09-16|2047.54
#2021-09-17|2029.10
#2021-09-20|2001.24
#2021-09-21|2019.01
#2021-09-22|1991.57
#2021-09-23|2019.03
#2021-09-24|2012.10
#2021-09-27|2020.36
#2021-09-28|2035.09
#2021-09-29|2011.82
#2021-09-30|2021.83
#2021-10-01|1986.68
#2021-10-04|1982.32
#2021-10-05|2004.97
#2021-10-06|2006.77
#2021-10-07|2026.78
#2021-10-08|2005.03
#2021-10-11|1994.14
#2021-10-12|1969.63
#2021-10-13|1968.77
#2021-10-14|1962.97
#2021-10-15|1983.25
#2021-10-18|2000.96
#2021-10-19|2003.67
#2021-10-20|1997.81
#2021-10-21|1985.21
#2021-10-22|1966.50
#2021-10-25|1970.54
#2021-10-26|1978.58
#2021-10-27|1970.93
#2021-10-28|1945.64
#2021-10-29|1944.36
#2021-11-01|1937.52
#2021-11-02|1926.44
#2021-11-03|1927.90
#2021-11-04|1941.39
#2021-11-05|1927.20
#2021-11-08|1938.00
#2021-11-09|1956.40
#2021-11-10|1951.59
#2021-11-11|1956.93
#2021-11-12|1970.10
#2021-11-15|1965.91
#2021-11-16|1963.45
#2021-11-17|1951.63
#2021-11-18|1958.32
#2021-11-19|1950.01
#2021-11-22|1942.10
#2021-11-23|1945.47
#2021-11-24|1946.98
#2021-11-25|1948.98
#2021-11-26|1912.85
#2021-11-29|1891.26
#2021-11-30|1872.61
#2021-12-01|1887.12
#2021-12-02|1884.38
#2021-12-03|1885.63
#2021-12-06|1881.64
#2021-12-07|1893.36
#2021-12-08|1903.23
#2021-12-09|1909.84
#2021-12-10|1906.80
#2021-12-13|1898.64
#2021-12-14|1890.59
#2021-12-15|1894.75
#2021-12-16|1900.73
#2021-12-17|1907.65
#2021-12-20|1880.65
#2021-12-21|1905.45
#2021-12-22|1914.23
#2021-12-23|1928.52
#2021-12-24|1930.56
#2021-12-27|1933.13
#2021-12-28|1949.67
#2021-12-29|1958.74
#2021-12-30|1954.66
#2021-12-31|1966.90
#2022-01-03|1980.02
#2022-01-04|1982.30
#2022-01-05|1981.93
#2022-01-06|1976.94
#2022-01-07|1982.22
#2022-01-10|1997.80
#2022-01-11|2001.13
#2022-01-12|2028.36
#2022-01-13|2030.71
#2022-01-14|2015.73
#2022-01-17|2009.47
#2022-01-18|1996.21
#2022-01-19|1993.37
#2022-01-20|1992.92
#2022-01-21|1975.01
#2022-01-24|1956.39
#2022-01-25|1933.55
#2022-01-26|1943.07
#2022-01-27|1919.65
#2022-01-28|1913.89
#2022-01-31|1913.69
#2022-02-01|1917.89
#2022-02-02|1923.73
#2022-02-03|1921.20
#2022-02-04|1925.49
#2022-02-07|1949.67
#2022-02-08|1947.92
#2022-02-09|1969.19
#2022-02-10|1968.24
#2022-02-11|1953.85
#2022-02-14|1926.11
#2022-02-15|1932.08
#2022-02-16|1948.12
#2022-02-17|1959.77
#2022-02-18|1947.76
#2022-02-21|1941.07
#2022-02-22|1915.13
#2022-02-23|1931.62
#2022-02-24|1872.46
#2022-02-25|1892.24
#2022-02-28|1891.57
#2022-03-01|1918.49
#2022-03-02|1922.91
#2022-03-03|1927.59
#2022-03-04|1894.57
#2022-03-07|1841.93
#2022-03-08|1808.62
#2022-03-09|1828.94
#2022-03-10|1876.63
#2022-03-11|1868.60
#2022-03-14|1868.48
#2022-03-15|1838.33
#2022-03-16|1874.11
#2022-03-17|1914.53
#2022-03-18|1921.47
#2022-03-21|1917.31
#2022-03-22|1921.84
#2022-03-23|1924.94
#2022-03-24|1926.46
#2022-03-25|1915.11
#2022-03-28|1901.94
#2022-03-29|1904.53
#2022-03-30|1926.97
#2022-03-31|1917.05
#2022-04-01|1924.30
#2022-04-04|1934.23
#2022-04-05|1944.21
#2022-04-06|1947.89
#2022-04-07|1907.05
#2022-04-08|1924.17
#2022-04-11|1893.43
#2022-04-12|1868.64
#2022-04-13|1872.95
#2022-04-14|1875.84
#2022-04-15|1864.03
#2022-04-18|1845.66
#2022-04-19|1842.78
#2022-04-20|1854.05
#2022-04-21|1857.70
#2022-04-22|1849.28
#2022-04-25|1803.14
#2022-04-26|1809.51
#2022-04-27|1785.38
#2022-04-28|1811.20
#2022-04-29|1824.55
#2022-05-02|1825.48
#2022-05-03|1820.41
#2022-05-04|1811.91
#2022-05-05|1813.63
#2022-05-06|1775.49
#2022-05-09|1736.41
#2022-05-10|1734.36
#2022-05-11|1722.31
#2022-05-12|1668.39
#2022-05-13|1684.85
#2022-05-16|1687.00
#2022-05-17|1719.53
#2022-05-18|1735.74
#2022-05-19|1714.01
#2022-05-20|1733.67
#2022-05-23|1743.94
#2022-05-24|1728.00
#2022-05-25|1728.33
#2022-05-26|1727.92
#2022-05-27|1749.12
#2022-05-30|1782.58
#2022-05-31|1805.27
#2022-06-01|1788.67
#2022-06-02|1788.50
#2022-06-03|1782.67
#2022-06-06|1786.02
#2022-06-07|1768.15
#2022-06-08|1768.24
#2022-06-09|1774.24
#2022-06-10|1765.87
#2022-06-13|1732.63
#2022-06-14|1730.49
#2022-06-15|1728.36
#2022-06-16|1701.74
#2022-06-17|1677.90
#2022-06-20|1658.96
#2022-06-21|1685.37
#2022-06-22|1658.96
#2022-06-23|1666.21
#2022-06-24|1686.77
#2022-06-27|1700.59
#2022-06-28|1699.51
#2022-06-29|1684.20
#2022-06-30|1653.03
#2022-07-01|1641.82
#2022-07-04|1639.67
#2022-07-05|1627.70
#2022-07-06|1587.53
#2022-07-07|1585.81
#2022-07-08|1592.31
#2022-07-11|1579.78
#2022-07-12|1525.02
#2022-07-13|1547.82
#2022-07-14|1549.26
#2022-07-15|1540.62
#2022-07-18|1550.96
#2022-07-19|1559.53
#2022-07-20|1563.57
#2022-07-21|1581.85
#2022-07-22|1583.74
#2022-07-25|1593.05
#2022-07-26|1585.30
#2022-07-27|1588.43
#2022-07-28|1598.28
#2022-07-29|1614.18
#2022-08-01|1635.20
#2022-08-02|1615.43
#2022-08-03|1607.02
#2022-08-04|1603.99
#2022-08-05|1624.87
#2022-08-08|1617.99
#2022-08-09|1625.37
#2022-08-10|1628.29
#2022-08-11|1647.78
#2022-08-12|1657.37
#2022-08-15|1665.54
#2022-08-16|1668.80
#2022-08-17|1681.37
#2022-08-18|1671.31
#2022-08-19|1668.67
#2022-08-22|1657.34
#2022-08-23|1648.74
#2022-08-24|1650.11
#2022-08-25|1664.18
#2022-08-26|1667.57
#2022-08-29|1637.83
#2022-08-30|1648.89
#2022-08-31|1651.09
#2022-09-01|1634.76
#2022-09-02|1621.87
#2022-09-05|1615.14
#2022-09-06|1614.32
#2022-09-07|1599.21
#2022-09-08|1620.21
#2022-09-09|1622.75
#2022-09-12|1645.24
#2022-09-13|1651.99
#2022-09-14|1628.14
#2022-09-15|1631.25
#2022-09-16|1596.87
#2022-09-19|1580.15
#2022-09-20|1592.49
#2022-09-21|1576.93
#2022-09-22|1560.76
#2022-09-23|1548.85
#2022-09-26|1512.68
#2022-09-27|1515.12
#2022-09-28|1476.63
#2022-09-29|1483.33
#2022-09-30|1503.26
#2022-10-03|1493.49
#2022-10-04|1512.36
#2022-10-05|1528.10
#2022-10-06|1521.98
#2022-10-07|1507.61
#2022-10-10|1495.83
#2022-10-11|1469.53
#2022-10-12|1469.23
#2022-10-13|1443.76
#2022-10-14|1458.94
#2022-10-17|1465.14
#2022-10-18|1492.43
#2022-10-19|1480.39
#2022-10-20|1490.20
#2022-10-21|1481.80
#2022-10-24|1477.78
#2022-10-25|1471.89
#2022-10-26|1480.91
#2022-10-27|1489.60
#2022-10-28|1472.32
#2022-10-31|1474.98
#2022-11-01|1492.23
#2022-11-02|1500.59
#2022-11-03|1494.26
#2022-11-04|1510.64
#2022-11-07|1538.31
#2022-11-08|1541.95
#2022-11-09|1553.65
#2022-11-10|1543.43
#2022-11-11|1592.49
#2022-11-14|1615.22
#2022-11-15|1626.30
#2022-11-16|1606.15
#2022-11-17|1600.28
#2022-11-18|1595.41
#2022-11-21|1594.53
#2022-11-22|1605.30
#2022-11-23|1612.21
#2022-11-24|1639.25
#2022-11-25|1638.75
#2022-11-28|1632.21
#2022-11-29|1644.34
#2022-11-30|1674.68
#2022-12-01|1686.34
#2022-12-02|1675.62
#2022-12-05|1679.51
#2022-12-06|1655.64
#2022-12-07|1644.46
#2022-12-08|1635.26
#2022-12-09|1641.12
#2022-12-12|1629.19
#2022-12-13|1615.17
#2022-12-14|1636.97
#2022-12-15|1630.51
#2022-12-16|1613.03
#2022-12-19|1605.73
#2022-12-20|1577.45
#2022-12-21|1574.58
#2022-12-22|1581.98
#2022-12-23|1560.80
#2022-12-26|1578.08
#2022-12-27|1590.19
#2022-12-28|1591.40
#2022-12-29|1583.36
#2022-12-30|1586.57
#2023-01-02|1586.61
#2023-01-03|1593.99
#2023-01-04|1590.44
#2023-01-05|1603.15
#2023-01-06|1606.79
#2023-01-09|1644.22
#2023-01-10|1650.84
#2023-01-11|1644.18
#2023-01-12|1649.71
#2023-01-13|1660.72
#2023-01-16|1663.92
#2023-01-17|1665.67
#2023-01-18|1674.56
#2023-01-19|1670.53
#2023-01-20|1671.43
#2023-01-23|1674.24
#2023-01-24|1669.18
#2023-01-25|1663.04
#2023-01-26|1663.60
#2023-01-27|1663.22
#2023-01-30|1682.25
#2023-01-31|1671.64
#2023-02-01|1686.99
#2023-02-02|1683.85
#2023-02-03|1683.40
#2023-02-06|1661.14
#2023-02-07|1661.92
#2023-02-08|1667.27
#2023-02-09|1663.38
#2023-02-10|1652.82
#2023-02-13|1645.58
#2023-02-14|1652.51
#2023-02-15|1638.26
#2023-02-16|1644.71
#2023-02-17|1640.86
#2023-02-20|1645.15
#2023-02-21|1643.57
#2023-02-22|1630.38
#2023-02-23|1632.07
#2023-02-24|1612.34
#2023-02-27|1604.01
#2023-02-28|1600.93
#2023-03-01|1601.01
#2023-03-02|1604.07
#2023-03-03|1613.35
#2023-03-06|1628.33
#2023-03-07|1631.65
#2023-03-08|1620.05
#2023-03-09|1598.68
#2023-03-10|1580.62
#2023-03-13|1584.11
#2023-03-14|1565.47
#2023-03-15|1570.83
#2023-03-16|1557.07
#2023-03-17|1582.52
#2023-03-20|1568.47
#2023-03-21|1569.88
#2023-03-22|1582.73
#2023-03-23|1598.01
#2023-03-24|1589.65
#2023-03-27|1588.45
#2023-03-28|1588.50
#2023-03-29|1590.99
#2023-03-30|1588.78
#2023-03-31|1589.32
#2023-04-03|1593.15
#2023-04-04|1587.94
#2023-04-05|1590.26
#2023-04-06|1587.27
#2023-04-07|1595.16
#2023-04-10|1604.31
#2023-04-11|1608.74
#2023-04-12|1608.48
#2023-04-13|1608.96
#2023-04-14|1615.29
#2023-04-17|1617.12
#2023-04-18|1614.86
#2023-04-19|1602.16
#2023-04-20|1592.61
#2023-04-21|1597.86
#2023-04-24|1596.01
#2023-04-25|1577.63
#2023-04-26|1589.24
#2023-04-27|1592.00
#2023-04-28|1600.37
#2023-05-01|1600.37
#2023-05-02|1603.52
#2023-05-03|1603.16
#2023-05-04|1610.02
#2023-05-05|1605.07
#2023-05-08|1608.18
#2023-05-09|1606.05
#2023-05-10|1605.88
#2023-05-11|1599.77
#2023-05-12|1589.42
#2023-05-15|1588.61
#2023-05-16|1599.30
#2023-05-17|1599.17
#2023-05-18|1599.05
#2023-05-19|1601.14
#2023-05-22|1603.71
#2023-05-23|1601.07
#2023-05-24|1598.97
#2023-05-25|1579.80
#2023-05-26|1580.05
#2023-05-29|1581.78
#2023-05-30|1573.67
#2023-05-31|1560.07
#2023-06-01|1563.11
#2023-06-02|1580.13
#2023-06-05|1586.10
#2023-06-06|1585.94
#2023-06-07|1593.91
#2023-06-08|1589.25
#2023-06-09|1593.14
#2023-06-12|1593.69
#2023-06-13|1599.45
#2023-06-14|1604.84
#2023-06-15|1599.73
#2023-06-16|1606.48
#2023-06-19|1597.06
#2023-06-20|1589.19
#2023-06-21|1583.38
#2023-06-22|1575.42
#2023-06-23|1570.32
#2023-06-26|1563.38
#2023-06-27|1560.91
#2023-06-28|1551.61
#2023-06-29|1552.03
#2023-06-30|1554.35
#2023-07-03|1557.17
#2023-07-04|1551.94
#2023-07-05|1554.67
#2023-07-06|1535.64
#2023-07-07|1518.37
#2023-07-10|1520.89
#2023-07-11|1536.04
#2023-07-12|1539.07
#2023-07-13|1546.31
#2023-07-14|1570.55
#2023-07-17|1563.12
#2023-07-18|1561.50
#2023-07-19|1562.25
#2023-07-20|1563.28
#2023-07-21|1556.44
#2023-07-24|1547.16
#2023-07-25|1551.44
#2023-07-26|1566.59
#2023-07-27|1572.98
#2023-07-28|1568.25
#2023-07-31|1572.38
#2023-08-01|1576.62
#2023-08-02|1557.40
#2023-08-03|1549.44
#2023-08-04|1558.13
#2023-08-07|1558.49
#2023-08-08|1542.95
#2023-08-09|1550.36
#2023-08-10|1531.34
#2023-08-11|1525.07
#2023-08-14|1500.19
#2023-08-15|1489.01
#2023-08-16|1469.79
#2023-08-17|1462.00
#2023-08-18|1456.00
#2023-08-21|1455.11
#2023-08-22|1453.79
#2023-08-23|1453.21
#2023-08-24|1464.37
#2023-08-25|1461.84
#2023-08-28|1465.52
#2023-08-29|1485.52
#2023-08-30|1489.53
#2023-08-31|1481.12
#2023-09-01|1494.31
#2023-09-04|1504.11
#2023-09-05|1501.71
#2023-09-06|1489.90
#2023-09-07|1491.23
#2023-09-08|1492.28
#2023-09-11|1495.70
#2023-09-12|1489.61
#2023-09-13|1496.68
#2023-09-14|1511.83
#2023-09-15|1518.14
#2023-09-18|1502.23
#2023-09-19|1499.33
#2023-09-20|1490.85
#2023-09-21|1478.26
#2023-09-22|1485.02
#2023-09-25|1484.33
#2023-09-26|1466.60
#2023-09-27|1458.02
#2023-09-28|1443.81
#2023-09-29|1453.92
#2023-10-02|1451.03
#2023-10-03|1434.64
#2023-10-04|1420.88
#2023-10-05|1436.81
#2023-10-06|1453.20
#2023-10-09|1446.99
#2023-10-10|1456.43
#2023-10-11|1477.47
#2023-10-12|1491.11
#2023-10-13|1482.56
#2023-10-16|1484.42
#2023-10-17|1478.53
#2023-10-18|1485.48
#2023-10-19|1463.17
#2023-10-20|1446.57
#2023-10-23|1430.99
#2023-10-24|1435.83
#2023-10-25|1437.16
#2023-10-26|1414.54
#2023-10-27|1426.35
#2023-10-30|1422.91
#2023-10-31|1427.97
#2023-11-01|1420.45
#2023-11-02|1437.00
#2023-11-03|1458.14
#2023-11-06|1480.77
#2023-11-07|1468.88
#2023-11-08|1465.95
#2023-11-09|1464.41
#2023-11-10|1450.45
#2023-11-13|1448.59
#2023-11-14|1457.64
#2023-11-15|1500.63
#2023-11-16|1508.50
#2023-11-17|1510.42
#2023-11-20|1507.93
#2023-11-21|1532.21
#2023-11-22|1517.87
#2023-11-23|1518.72
#2023-11-24|1512.37
#2023-11-27|1507.76
#2023-11-28|1524.38
#2023-11-29|1528.93
#2023-11-30|1528.51
#2023-12-01|1524.84
#2023-12-04|1529.45
#2023-12-05|1525.16
#2023-12-06|1526.91
#2023-12-07|1519.96
#2023-12-08|1517.35
#2023-12-11|1511.64
#2023-12-12|1516.15
#2023-12-13|1504.98
#2023-12-14|1532.91
#2023-12-15|1545.88
#2023-12-18|1539.51
#2023-12-19|1528.51
#2023-12-20|1528.41
#2023-12-21|1524.61
#2023-12-22|1523.62
#2023-12-25|1521.87
#2023-12-26|1535.81
#2023-12-27|1545.37
#2023-12-28|1567.09
#2023-12-29|1564.26
#2024-01-01|1568.91
#2024-01-02|1568.85
#2024-01-03|1555.97
#2024-01-04|1557.63
#2024-01-05|1550.32
#2024-01-08|1547.62
#2024-01-09|1541.33
#2024-01-10|1528.82
#2024-01-11|1528.55
#2024-01-12|1528.12
#2024-01-15|1524.11
#2024-01-16|1497.31
#2024-01-17|1458.26
#2024-01-18|1453.61
#2024-01-19|1456.56
#2024-01-22|1450.96
#2024-01-23|1440.10
#2024-01-24|1462.16
#2024-01-25|1463.99
#2024-01-26|1470.91
#2024-01-29|1482.24
#2024-01-30|1469.55
#2024-01-31|1457.27
#2024-02-01|1462.32
#2024-02-02|1468.58
#2024-02-05|1441.82
#2024-02-06|1454.07
#2024-02-07|1460.44
#2024-02-08|1452.00
#2024-02-09|1450.78
#2024-02-12|1446.32
#2024-02-13|1453.77
#2024-02-14|1451.96
#2024-02-15|1455.39
#2024-02-16|1473.83
#2024-02-19|1485.16
#2024-02-20|1483.85
#2024-02-21|1484.38
#2024-02-22|1484.31
#2024-02-23|1477.03
#2024-02-26|1482.26
#2024-02-27|1473.46
#2024-02-28|1464.45
#2024-02-29|1478.81
#2024-03-01|1470.67
#2024-03-04|1470.21
#2024-03-05|1453.63
#2024-03-06|1467.21
#2024-03-07|1470.25
#2024-03-08|1464.93
#2024-03-11|1471.86
#2024-03-12|1473.96
#2024-03-13|1450.62
#2024-03-14|1467.70
#2024-03-15|1459.86
#2024-03-18|1462.71
#2024-03-19|1448.77
#2024-03-20|1433.45
#2024-03-21|1457.92
#2024-03-22|1452.11
#2024-03-25|1457.02
#2024-03-26|1465.54
#2024-03-27|1456.22
#2024-03-28|1452.19
#2024-03-29|1455.16
#2024-04-01|1478.12
#2024-04-02|1478.47
#2024-04-03|1473.91
#2024-04-04|1474.59
#2024-04-05|1473.08
#2024-04-08|1479.44
#2024-04-09|1491.96
#2024-04-10|1498.97
#2024-04-11|1484.16
#2024-04-12|1475.95
#2024-04-15|1459.62
#2024-04-16|1430.69
#2024-04-17|1431.35
#2024-04-18|1434.97
#2024-04-19|1412.21
#2024-04-22|1435.86
#2024-04-23|1433.49
#2024-04-24|1440.56
#2024-04-25|1432.25
#2024-04-26|1444.53
#2024-04-29|1477.80
#2024-04-30|1476.13
#2024-05-01|1476.08
#2024-05-02|1476.91
#2024-05-03|1473.97
#2024-05-06|1482.77
#2024-05-07|1475.97
#2024-05-08|1463.91
#2024-05-09|1460.64
#2024-05-10|1481.37
#2024-05-13|1492.10
#2024-05-14|1490.58
#2024-05-15|1499.47
#2024-05-16|1527.43
#2024-05-17|1526.61
#2024-05-20|1526.80
#2024-05-21|1516.13
#2024-05-22|1507.17
#2024-05-23|1484.83
#2024-05-24|1479.76
#2024-05-27|1493.81
#2024-05-28|1501.41
#2024-05-29|1477.45
#2024-05-30|1463.16
#2024-05-31|1456.69
#2024-06-03|1459.13
#2024-06-04|1444.99
#2024-06-05|1445.92
#2024-06-06|1438.72
#2024-06-07|1454.29
#2024-06-10|1460.79
#2024-06-11|1449.52
#2024-06-12|1438.68
#2024-06-13|1442.10
#2024-06-14|1445.23
#2024-06-17|1438.70
#2024-06-18|1441.94
#2024-06-19|1441.31
#2024-06-20|1456.59
#2024-06-21|1461.41
#2024-06-24|1446.08
#2024-06-25|1448.68
#2024-06-26|1441.20
#2024-06-27|1424.78
#2024-06-28|1438.47
#2024-07-01|1438.59
#2024-07-02|1420.69
#2024-07-03|1428.79
#2024-07-04|1444.31
#2024-07-05|1442.81
#2024-07-08|1439.57
#2024-07-09|1431.03
#2024-07-10|1428.89
#2024-07-11|1437.72
#2024-07-12|1448.28
#2024-07-15|1439.41
#2024-07-16|1431.94
#2024-07-17|1444.97
#2024-07-18|1456.54
#2024-07-19|1427.52
#2024-07-22|1422.59
#2024-07-23|1419.45
#2024-07-24|1414.24
#2024-07-25|1409.55
#2024-07-26|1410.69
#2024-07-29|1412.40
#2024-07-30|1414.10
#2024-07-31|1427.72
#2024-08-01|1427.83
#2024-08-02|1404.34
#2024-08-05|1339.78
#2024-08-06|1350.41
#2024-08-07|1374.75
#2024-08-08|1365.52
#2024-08-09|1373.52
#2024-08-12|1367.04
#2024-08-13|1355.24
#2024-08-14|1370.02
#2024-08-15|1362.14
#2024-08-16|1374.34
#2024-08-19|1386.71
#2024-08-20|1385.17
#2024-08-21|1388.66
#2024-08-22|1405.76
#2024-08-23|1399.07
#2024-08-26|1418.28
#2024-08-27|1412.04
#2024-08-28|1410.92
#2024-08-29|1404.44
#2024-08-30|1411.97
#2024-09-02|1401.13
#2024-09-03|1394.56
#2024-09-04|1362.46
#2024-09-05|1363.27
#2024-09-06|1372.67
#2024-09-09|1359.30
#2024-09-10|1350.30
#2024-09-11|1360.66
#2024-09-12|1371.52
#2024-09-13|1394.32
#2024-09-16|1419.21
#2024-09-17|1418.14
#2024-09-18|1409.70
#2024-09-19|1429.23
#2024-09-20|1428.33
#2024-09-23|1423.14
#2024-09-24|1443.25
#2024-09-25|1452.83
#2024-09-26|1456.50
#2024-09-27|1504.50
#2024-09-30|1501.53
#2024-10-01|1495.89
#2024-10-02|1500.70
#2024-10-03|1478.70
#2024-10-04|1469.72
#2024-10-07|1456.71
#2024-10-08|1428.11
#2024-10-09|1409.29
#2024-10-10|1412.81
#2024-10-11|1404.60
#2024-10-14|1399.70
#2024-10-15|1389.99
#2024-10-16|1390.34
#2024-10-17|1392.39
#2024-10-18|1399.98
#2024-10-21|1384.45
#2024-10-22|1370.99
#2024-10-23|1364.24
#2024-10-24|1360.68
#2024-10-25|1362.83
#2024-10-28|1374.84
#2024-10-29|1360.92
#2024-10-30|1365.04
#2024-10-31|1366.46
#2024-11-01|1377.15
#2024-11-04|1369.63
#2024-11-05|1375.65
#2024-11-06|1371.55
#2024-11-07|1384.98
#2024-11-08|1374.77
#2024-11-11|1351.21
#2024-11-12|1323.36
#2024-11-13|1305.36
#2024-11-14|1291.26
#2024-11-15|1298.94
#2024-11-18|1312.25
#2024-11-19|1320.21
#2024-11-20|1311.89
#2024-11-21|1301.59
#2024-11-22|1301.64
#2024-11-25|1320.32
#2024-11-26|1322.47
#2024-11-27|1313.58
#2024-11-28|1313.94
#2024-11-29|1313.65
#2024-12-02|1319.44
#2024-12-03|1334.26
#2024-12-04|1337.21
#2024-12-05|1330.76
#2024-12-06|1333.26
#2024-12-09|1330.42
#2024-12-10|1331.06
#2024-12-11|1320.17
#2024-12-12|1306.43
#2024-12-13|1290.97
#2024-12-16|1281.45
#2024-12-17|1266.44
#2024-12-18|1265.47
#2024-12-19|1242.99
#2024-12-20|1218.64
#2024-12-23|1227.29
#2024-12-24|1235.12
#2024-12-25|1233.28
#2024-12-26|1225.63
#2024-12-27|1226.05
#2024-12-30|1212.25
#2024-12-31|1213.84
#2025-01-01|1211.97
#2025-01-02|1211.72
#2025-01-03|1207.49
#2025-01-06|1216.34
#2025-01-07|1216.21
#2025-01-08|1199.02
#2025-01-09|1189.27
#2025-01-10|1178.09
#2025-01-13|1157.77
#2025-01-14|1179.56
#2025-01-15|1188.74
#2025-01-16|1194.68
#2025-01-17|1208.25
#2025-01-20|1205.34
#2025-01-21|1196.34
#2025-01-22|1202.30
#2025-01-23|1213.16
#2025-01-24|1214.87
#2025-01-27|1211.22
#2025-01-28|1207.74
#2025-01-29|1213.49
#2025-01-30|1215.78
#2025-01-31|1219.61
#2025-02-03|1212.71
#2025-02-04|1204.53
#2025-02-05|1206.10
#2025-02-06|1210.98
#2025-02-07|1199.56
#2025-02-10|1197.06
#2025-02-11|1193.17
#2025-02-12|1203.69
#2025-02-13|1218.99
#2025-02-14|1221.41
#2025-02-17|1231.07
#2025-02-18|1222.60
#2025-02-19|1234.33
#2025-02-20|1238.79
#2025-02-21|1243.08
#2025-02-24|1241.17
#2025-02-25|1231.71
#2025-02-26|1231.40
#2025-02-27|1216.29
#2025-02-28|1200.89
#2025-03-03|1193.21
#2025-03-04|1190.42
#2025-03-05|1231.68
#2025-03-06|1231.69
#2025-03-07|1236.86
#2025-03-10|1230.72
#2025-03-11|1226.05
#2025-03-12|1226.68
#2025-03-13|1206.29
#2025-03-14|1220.44
#2025-03-17|1230.67
#2025-03-18|1231.56
#2025-03-19|1236.41
#2025-03-20|1243.06
#2025-03-21|1235.57
#2025-03-24|1237.43
#2025-03-25|1222.43
#2025-03-26|1220.47
#2025-03-27|1227.46
#2025-03-28|1213.76
#2025-03-31|1199.51
#2025-04-01|1209.20
#2025-04-02|1225.90
#2025-04-03|1219.72
#2025-04-04|1204.15
#2025-04-07|1134.53
#2025-04-08|1136.09
#2025-04-09|1108.40
#2025-04-10|1141.89
#2025-04-11|1182.89
#2025-04-14|1193.20
#2025-04-15|1221.09
#2025-04-16|1220.19
#2025-04-17|1227.00
#2025-04-18|1226.84
#2025-04-21|1232.05
#2025-04-22|1235.12
#2025-04-23|1242.53
#2025-04-24|1241.89
#2025-04-25|1228.93
#2025-04-28|1243.48
#2025-04-29|1247.12
#2025-04-30|1248.09
#2025-05-01|1248.06
#2025-05-02|1267.26
#2025-05-05|1293.14
#2025-05-06|1282.73
#2025-05-07|1292.87
#2025-05-08|1262.03
#2025-05-09|1274.73
#2025-05-12|1297.37
#2025-05-13|1286.46
#2025-05-14|1293.20
#2025-05-15|1291.08
#2025-05-16|1298.99
#2025-05-19|1300.59
#2025-05-20|1287.40
#2025-05-21|1295.24
#2025-05-22|1289.28
#2025-05-23|1302.34
#2025-05-26|1306.42
#2025-05-27|1304.50
#2025-05-28|1301.88
#2025-05-29|1298.71
#2025-05-30|1292.98
#2025-06-02|1285.66
#2025-06-03|1293.05
#2025-06-04|1305.25
#2025-06-05|1319.42
#2025-06-06|1318.16
#2025-06-09|1323.03
#2025-06-10|1326.54
#2025-06-11|1331.75
#2025-06-12|1325.78
#2025-06-13|1316.98
#2025-06-16|1326.99
#2025-06-17|1314.62
#2025-06-18|1304.10
#2025-06-19|1282.30
#2025-06-20|1279.64
#2025-06-23|1275.77
#2025-06-24|1299.39
#2025-06-25|1311.73
#2025-06-26|1324.96
#2025-06-27|1340.83
#2025-06-30|1341.43
#2025-07-01|1345.58
#2025-07-02|1346.56
#2025-07-03|1365.05
#2025-07-04|1351.72
#2025-07-07|1335.56
#2025-07-08|1326.39
#2025-07-09|1322.57
#2025-07-10|1312.74
#2025-07-11|1311.53
#2025-07-14|1319.03
#2025-07-15|1330.44
#2025-07-16|1330.09
#2025-07-17|1346.67
#2025-07-18|1346.20
#2025-07-21|1354.46
#2025-07-22|1344.27
#2025-07-23|1362.64
#2025-07-24|1367.25
#2025-07-25|1360.48
#2025-07-28|1369.18
#2025-07-29|1373.74
#2025-07-30|1391.95
#2025-07-31|1379.94
#2025-08-01|1354.88
#2025-08-04|1351.89
#2025-08-05|1350.19
#2025-08-06|1351.54
#2025-08-07|1329.25
#2025-08-08|1328.03
#2025-08-11|1328.89
#2025-08-12|1330.73
#2025-08-13|1330.97
#2025-08-14|1329.24
#2025-08-15|1334.04
#2025-08-18|1355.95
#2025-08-19|1346.17
#2025-08-20|1337.14
#2025-08-21|1350.20
#2025-08-22|1339.71
#2025-08-25|1358.44
#2025-08-26|1347.70
#2025-08-27|1349.62
#2025-08-28|1334.51
#2025-08-29|1342.00
#2025-09-01|1346.36
#2025-09-02|1334.42
#2025-09-03|1339.70
#2025-09-04|1328.41
#2025-09-05|1328.23
#2025-09-08|1325.08
#2025-09-09|1331.78
#2025-09-10|1337.14
#2025-09-11|1325.08
#2025-09-12|1325.19
#2025-09-15|1325.17
#2025-09-16|1328.98
#2025-09-17|1341.74
#2025-09-18|1340.81
#2025-09-19|1347.43
#2025-09-22|1348.41
#2025-09-23|1336.02
#2025-09-24|1344.38
#2025-09-25|1339.87
#2025-09-26|1318.13
#2025-09-29|1321.03
#2025-09-30|1323.22
#2025-10-01|1331.57
#2025-10-02|1329.42
#2025-10-03|1332.12
#2025-10-06|1336.46
#2025-10-07|1347.21
#2025-10-08|1348.23
#2025-10-09|1356.92
#2025-10-10|1362.02
#2025-10-13|1352.78
#2025-10-14|1320.50
#2025-10-15|1332.64
#2025-10-16|1347.15
#2025-10-17|1334.13
#2025-10-20|1337.58
#2025-10-21|1337.51
#2025-10-22|1340.48
#2025-10-23|1337.86
#2025-10-24|1335.30
#2025-10-27|1324.07
#2025-10-28|1327.35
#2025-10-29|1337.11
#2025-10-30|1322.76
#2025-10-31|1310.05
#2025-11-03|1320.67
#2025-11-04|1310.66
#2025-11-05|1308.20
#2025-11-06|1313.07
#2025-11-07|1316.83
#2025-11-10|1319.56
#2025-11-11|1325.46
#2025-11-12|1350.78
#2025-11-13|1369.69
#2025-11-14|1361.57
#2025-11-17|1365.82
#2025-11-18|1349.75
#2025-11-19|1330.50
#2025-11-20|1341.85
#2025-11-21|1307.70
#2025-11-24|1311.71
#2025-11-25|1304.64
#2025-11-26|1311.49
#2025-11-27|1332.19
#2025-11-28|1342.45
#2025-12-01|1343.68
#2025-12-02|1351.47
#2025-12-03|1359.18
#2025-12-04|1347.98
#2025-12-05|1346.03
#2025-12-08|1330.94
#2025-12-09|1334.08
#2025-12-10|1333.56
#2025-12-11|1325.06
#2025-12-12|1339.27
#2025-12-15|1340.78
#2025-12-16|1318.97
#2025-12-17|1312.16
#2025-12-18|1309.09
#2025-12-19|1340.39
#2025-12-22|1349.21
#2025-12-23|1346.88
#2025-12-24|1336.24
#2025-12-25|1335.63
#2025-12-26|1331.65
#2025-12-29|1337.06
#2025-12-30|1336.55
#2025-12-31|1345.00
#2026-01-01|1342.78
#2026-01-02|1330.96
#2026-01-05|1326.49
#2026-01-06|1337.44
#2026-01-07|1367.57
#2026-01-08|1358.65
#2026-01-09|1334.06
#2026-01-12|1340.86
#2026-01-13|1334.52
#2026-01-14|1341.16
#2026-01-15|1371.18
#2026-01-16|1373.10
#2026-01-19|1392.06
#2026-01-20|1360.55
#2026-01-21|1335.01
#2026-01-22|1358.43
#2026-01-23|1345.35
#2026-01-26|1371.60
#2026-01-27|1370.71
#2026-01-28|1389.57
#2026-01-29|1367.92
#2026-01-30|1354.56
#2026-02-02|1305.61
#2026-02-03|1352.56
#2026-02-04|1384.36
#2026-02-05|1366.23
#2026-02-06|1353.97
#2026-02-09|1396.58
#2026-02-10|1378.14
#2026-02-11|1410.56
#2026-02-12|1404.37
#2026-02-13|1386.41
#2026-02-16|1386.18
#2026-02-17|1391.33
#2026-02-18|1391.11
#2026-02-19|1386.89
#2026-02-20|1377.56
#2026-02-23|1398.83
#2026-02-24|1420.54
#2026-02-25|1452.02
#2026-02-26|1450.02
#2026-02-27|1444.23
#2026-03-02|1398.96
#2026-03-03|1376.44
#2026-03-04|1315.91
#2026-03-05|1339.20
#2026-03-06|1350.94
#2026-03-09|1291.89
#2026-03-10|1325.37
#2026-03-11|1333.99
#2026-03-12|1320.13
#2026-03-13|1312.65
#2026-03-16|1325.99
#2026-03-17|1327.53
#2026-03-18|1345.44
#2026-03-19|1320.43
#2026-03-20|1297.66
#2026-03-23|1251.64
#2026-03-24|1259.24
#2026-03-25|1287.89
#2026-03-26|1288.06
#2026-03-27|1259.41
#2026-03-30|1274.04
#2026-03-31|1242.34
#2026-04-01|1284.08
#2026-04-02|1278.47
#2026-04-03|1278.80
#2026-04-06|1283.76
#2026-04-07|1303.93
#2026-04-08|1355.60
#2026-04-09|1362.71
#2026-04-10|1366.37
#2026-04-13|1385.84
#2026-04-14|1412.72
#2026-04-15|1413.33
#2026-04-16|1424.44
#2026-04-17|1424.73
#2026-04-20|1409.61
#2026-04-21|1422.61
#2026-04-22|1429.79
#2026-04-23|1410.43
#2026-04-24|1403.13
#2026-04-27|1420.09
#2026-04-28|1426.22
#2026-04-29|1439.11
#2026-04-30|1426.43
#2026-05-01|1426.41
#2026-05-04|1426.28
#2026-05-05|1452.32
#2026-05-06|1474.64
#2026-05-07|1462.93
#2026-05-08|1450.32
#2026-05-11|1449.42
#2026-05-12|1426.44
#2026-05-13|1413.14
#2026-05-14|1417.08
#2026-05-15|1406.36
#2026-05-18|1390.54
#2026-05-19|1382.48
#2026-05-20|1369.22
#2026-05-21|1399.62
#2026-05-22|1412.28
#2026-05-25|1423.28
#2026-05-26|1435.62
#2026-05-27|1447.69
#2026-05-28|1439.11
#2026-05-29|1468.23
#2026-06-01|1502.26
#2026-06-02|1519.76
#2026-06-03|1523.89
#2026-06-04|1512.73
#2026-06-05|1489.58
#2026-06-08|1430.35
#2026-06-09|1453.61
#2026-06-10|1436.01
#2026-06-11|1430.66
#2026-06-12|1488.58