Table Data - NASDAQ Europe, Middle East and Africa Chemicals Large Mid Cap Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Chemicals Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5520LMT |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMEA5520LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 189.34 |
| 2001-04-02 | 191.85 |
| 2001-04-03 | 185.87 |
| 2001-04-04 | 188.54 |
| 2001-04-05 | 189.20 |
| 2001-04-06 | 189.55 |
| 2001-04-09 | 194.38 |
| 2001-04-10 | 194.78 |
| 2001-04-11 | 195.06 |
| 2001-04-12 | 198.17 |
| 2001-04-13 | . |
| 2001-04-16 | 196.17 |
| 2001-04-17 | 195.50 |
| 2001-04-18 | 194.47 |
| 2001-04-19 | 199.89 |
| 2001-04-20 | 201.52 |
| 2001-04-23 | 198.44 |
| 2001-04-24 | 198.90 |
| 2001-04-25 | 197.03 |
| 2001-04-26 | 199.35 |
| 2001-04-27 | 200.16 |
| 2001-04-30 | 198.21 |
| 2001-05-01 | 199.57 |
| 2001-05-02 | 195.69 |
| 2001-05-03 | 192.10 |
| 2001-05-04 | 196.35 |
| 2001-05-07 | 195.56 |
| 2001-05-08 | 196.13 |
| 2001-05-09 | 197.68 |
| 2001-05-10 | 197.78 |
| 2001-05-11 | 196.23 |
| 2001-05-14 | 194.55 |
| 2001-05-15 | 195.44 |
| 2001-05-16 | 199.90 |
| 2001-05-17 | 202.03 |
| 2001-05-18 | 201.62 |
| 2001-05-21 | 201.59 |
| 2001-05-22 | 199.47 |
| 2001-05-23 | 196.21 |
| 2001-05-24 | 194.90 |
| 2001-05-25 | 193.44 |
| 2001-05-28 | . |
| 2001-05-29 | 191.51 |
| 2001-05-30 | 191.98 |
| 2001-05-31 | 190.74 |
| 2001-06-01 | 192.14 |
| 2001-06-04 | 192.49 |
| 2001-06-05 | 189.86 |
| 2001-06-06 | 190.04 |
| 2001-06-07 | 192.32 |
| 2001-06-08 | 191.91 |
| 2001-06-11 | 190.14 |
| 2001-06-12 | 190.99 |
| 2001-06-13 | 192.44 |
| 2001-06-14 | 192.71 |
| 2001-06-15 | 190.92 |
| 2001-06-18 | 190.93 |
| 2001-06-19 | 189.39 |
| 2001-06-20 | 187.54 |
| 2001-06-21 | 184.02 |
| 2001-06-22 | 183.30 |
| 2001-06-25 | 185.00 |
| 2001-06-26 | 185.14 |
| 2001-06-27 | 184.63 |
| 2001-06-28 | 186.70 |
| 2001-06-29 | 190.33 |
| 2001-07-02 | 190.68 |
| 2001-07-03 | 189.49 |
| 2001-07-04 | . |
| 2001-07-05 | 186.21 |
| 2001-07-06 | 185.73 |
| 2001-07-09 | 186.35 |
| 2001-07-10 | 186.75 |
| 2001-07-11 | 187.01 |
| 2001-07-12 | 186.02 |
| 2001-07-13 | 187.75 |
| 2001-07-16 | 188.03 |
| 2001-07-17 | 187.52 |
| 2001-07-18 | 190.38 |
| 2001-07-19 | 192.28 |
| 2001-07-20 | 191.91 |
| 2001-07-23 | 189.69 |
| 2001-07-24 | 189.24 |
| 2001-07-25 | 187.82 |
| 2001-07-26 | 189.50 |
| 2001-07-27 | 191.24 |
| 2001-07-30 | 193.75 |
| 2001-07-31 | 194.60 |
| 2001-08-01 | 194.86 |
| 2001-08-02 | 192.53 |
| 2001-08-03 | 192.48 |
| 2001-08-06 | 191.97 |
| 2001-08-07 | 190.84 |
| 2001-08-08 | 180.11 |
| 2001-08-09 | 180.69 |
| 2001-08-10 | 181.68 |
| 2001-08-13 | 183.01 |
| 2001-08-14 | 183.78 |
| 2001-08-15 | 184.12 |
| 2001-08-16 | 181.09 |
| 2001-08-17 | 181.25 |
| 2001-08-20 | 182.26 |
| 2001-08-21 | 183.61 |
| 2001-08-22 | 185.70 |
| 2001-08-23 | 183.30 |
| 2001-08-24 | 184.70 |
| 2001-08-27 | 185.03 |
| 2001-08-28 | 186.07 |
| 2001-08-29 | 185.56 |
| 2001-08-30 | 183.38 |
| 2001-08-31 | 182.80 |
| 2001-09-03 | . |
| 2001-09-04 | 182.83 |
| 2001-09-05 | 180.62 |
| 2001-09-06 | 179.48 |
| 2001-09-07 | 180.05 |
| 2001-09-10 | 175.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 163.92 |
| 2001-09-18 | 159.82 |
| 2001-09-19 | 156.72 |
| 2001-09-20 | 146.66 |
| 2001-09-21 | 139.42 |
| 2001-09-24 | 151.91 |
| 2001-09-25 | 155.82 |
| 2001-09-26 | 158.34 |
| 2001-09-27 | 160.88 |
| 2001-09-28 | 165.39 |
| 2001-10-01 | 161.85 |
| 2001-10-02 | 161.66 |
| 2001-10-03 | 163.67 |
| 2001-10-04 | 164.17 |
| 2001-10-05 | 166.49 |
| 2001-10-08 | 167.16 |
| 2001-10-09 | 168.87 |
| 2001-10-10 | 171.27 |
| 2001-10-11 | 170.25 |
| 2001-10-12 | 174.86 |
| 2001-10-15 | 171.21 |
| 2001-10-16 | 171.35 |
| 2001-10-17 | 172.20 |
| 2001-10-18 | 171.44 |
| 2001-10-19 | 167.69 |
| 2001-10-22 | 166.95 |
| 2001-10-23 | 170.02 |
| 2001-10-24 | 170.72 |
| 2001-10-25 | 167.99 |
| 2001-10-26 | 169.52 |
| 2001-10-29 | 169.38 |
| 2001-10-30 | 166.18 |
| 2001-10-31 | 165.86 |
| 2001-11-01 | 168.32 |
| 2001-11-02 | 167.36 |
| 2001-11-05 | 168.83 |
| 2001-11-06 | 168.31 |
| 2001-11-07 | 173.03 |
| 2001-11-08 | 174.52 |
| 2001-11-09 | 172.82 |
| 2001-11-12 | 170.64 |
| 2001-11-13 | 171.34 |
| 2001-11-14 | 170.97 |
| 2001-11-15 | 171.38 |
| 2001-11-16 | 177.50 |
| 2001-11-19 | 181.09 |
| 2001-11-20 | 180.27 |
| 2001-11-21 | 179.25 |
| 2001-11-22 | . |
| 2001-11-23 | 179.67 |
| 2001-11-26 | 178.78 |
| 2001-11-27 | 177.87 |
| 2001-11-28 | 176.37 |
| 2001-11-29 | 176.80 |
| 2001-11-30 | 180.32 |
| 2001-12-03 | 179.22 |
| 2001-12-04 | 178.28 |
| 2001-12-05 | 181.48 |
| 2001-12-06 | 182.45 |
| 2001-12-07 | 180.58 |
| 2001-12-10 | 178.99 |
| 2001-12-11 | 178.71 |
| 2001-12-12 | 177.22 |
| 2001-12-13 | 175.09 |
| 2001-12-14 | 174.97 |
| 2001-12-17 | 178.18 |
| 2001-12-18 | 177.83 |
| 2001-12-19 | 175.43 |
| 2001-12-20 | 174.80 |
| 2001-12-21 | 173.78 |
| 2001-12-24 | 171.87 |
| 2001-12-25 | . |
| 2001-12-26 | 172.03 |
| 2001-12-27 | 177.25 |
| 2001-12-28 | 176.28 |
| 2001-12-31 | 178.13 |
| 2002-01-01 | . |
| 2002-01-02 | 181.75 |
| 2002-01-03 | 183.70 |
| 2002-01-04 | 184.17 |
| 2002-01-07 | 184.07 |
| 2002-01-08 | 182.99 |
| 2002-01-09 | 182.35 |
| 2002-01-10 | 181.99 |
| 2002-01-11 | 180.21 |
| 2002-01-14 | 177.96 |
| 2002-01-15 | 177.73 |
| 2002-01-16 | 175.23 |
| 2002-01-17 | 177.26 |
| 2002-01-18 | 178.86 |
| 2002-01-21 | . |
| 2002-01-22 | 177.85 |
| 2002-01-23 | 181.62 |
| 2002-01-24 | 182.80 |
| 2002-01-25 | 180.19 |
| 2002-01-28 | 179.04 |
| 2002-01-29 | 176.90 |
| 2002-01-30 | 177.66 |
| 2002-01-31 | 179.45 |
| 2002-02-01 | 179.83 |
| 2002-02-04 | 180.26 |
| 2002-02-05 | 179.93 |
| 2002-02-06 | 177.40 |
| 2002-02-07 | 175.12 |
| 2002-02-08 | 175.53 |
| 2002-02-11 | 178.21 |
| 2002-02-12 | 177.33 |
| 2002-02-13 | 176.57 |
| 2002-02-14 | 175.12 |
| 2002-02-15 | 175.26 |
| 2002-02-18 | . |
| 2002-02-19 | 172.35 |
| 2002-02-20 | 172.91 |
| 2002-02-21 | 175.40 |
| 2002-02-22 | 177.53 |
| 2002-02-25 | 177.94 |
| 2002-02-26 | 178.20 |
| 2002-02-27 | 180.10 |
| 2002-02-28 | 182.22 |
| 2002-03-01 | 184.08 |
| 2002-03-04 | 188.54 |
| 2002-03-05 | 188.22 |
| 2002-03-06 | 190.23 |
| 2002-03-07 | 191.95 |
| 2002-03-08 | 193.61 |
| 2002-03-11 | 191.39 |
| 2002-03-12 | 191.36 |
| 2002-03-13 | 191.89 |
| 2002-03-14 | 194.52 |
| 2002-03-15 | 197.03 |
| 2002-03-18 | 196.08 |
| 2002-03-19 | 196.32 |
| 2002-03-20 | 195.68 |
| 2002-03-21 | 194.47 |
| 2002-03-22 | 194.02 |
| 2002-03-25 | 194.32 |
| 2002-03-26 | 193.87 |
| 2002-03-27 | 191.60 |
| 2002-03-28 | 193.45 |
| 2002-03-29 | . |
| 2002-04-01 | 195.15 |
| 2002-04-02 | 197.27 |
| 2002-04-03 | 198.35 |
| 2002-04-04 | 196.21 |
| 2002-04-05 | 195.56 |
| 2002-04-08 | 192.85 |
| 2002-04-09 | 192.75 |
| 2002-04-10 | 195.45 |
| 2002-04-11 | 192.80 |
| 2002-04-12 | 193.70 |
| 2002-04-15 | 195.07 |
| 2002-04-16 | 196.62 |
| 2002-04-17 | 197.55 |
| 2002-04-18 | 198.14 |
| 2002-04-19 | 198.58 |
| 2002-04-22 | 199.24 |
| 2002-04-23 | 196.71 |
| 2002-04-24 | 197.23 |
| 2002-04-25 | 192.51 |
| 2002-04-26 | 192.74 |
| 2002-04-29 | 193.63 |
| 2002-04-30 | 197.82 |
| 2002-05-01 | 198.90 |
| 2002-05-02 | 198.32 |
| 2002-05-03 | 198.88 |
| 2002-05-06 | 198.17 |
| 2002-05-07 | 197.82 |
| 2002-05-08 | 199.58 |
| 2002-05-09 | 198.65 |
| 2002-05-10 | 199.69 |
| 2002-05-13 | 201.23 |
| 2002-05-14 | 199.95 |
| 2002-05-15 | 202.08 |
| 2002-05-16 | 202.05 |
| 2002-05-17 | 205.10 |
| 2002-05-20 | 203.97 |
| 2002-05-21 | 204.13 |
| 2002-05-22 | 205.72 |
| 2002-05-23 | 204.82 |
| 2002-05-24 | 204.50 |
| 2002-05-27 | . |
| 2002-05-28 | 205.35 |
| 2002-05-29 | 206.87 |
| 2002-05-30 | 206.50 |
| 2002-05-31 | 207.48 |
| 2002-06-03 | 205.62 |
| 2002-06-04 | 202.08 |
| 2002-06-05 | 200.97 |
| 2002-06-06 | 203.27 |
| 2002-06-07 | 202.25 |
| 2002-06-10 | 202.32 |
| 2002-06-11 | 202.46 |
| 2002-06-12 | 199.29 |
| 2002-06-13 | 199.02 |
| 2002-06-14 | 194.55 |
| 2002-06-17 | 199.84 |
| 2002-06-18 | 200.20 |
| 2002-06-19 | 198.63 |
| 2002-06-20 | 197.78 |
| 2002-06-21 | 199.69 |
| 2002-06-24 | 198.54 |
| 2002-06-25 | 199.01 |
| 2002-06-26 | 200.56 |
| 2002-06-27 | 201.72 |
| 2002-06-28 | 207.58 |
| 2002-07-01 | 207.36 |
| 2002-07-02 | 205.23 |
| 2002-07-03 | 202.19 |
| 2002-07-04 | . |
| 2002-07-05 | 208.47 |
| 2002-07-08 | 210.98 |
| 2002-07-09 | 208.98 |
| 2002-07-10 | 202.76 |
| 2002-07-11 | 198.22 |
| 2002-07-12 | 196.74 |
| 2002-07-15 | 191.47 |
| 2002-07-16 | 190.75 |
| 2002-07-17 | 194.36 |
| 2002-07-18 | 195.90 |
| 2002-07-19 | 188.19 |
| 2002-07-22 | 179.27 |
| 2002-07-23 | 172.17 |
| 2002-07-24 | 168.88 |
| 2002-07-25 | 169.39 |
| 2002-07-26 | 170.99 |
| 2002-07-29 | 181.42 |
| 2002-07-30 | 182.63 |
| 2002-07-31 | 175.83 |
| 2002-08-01 | 171.94 |
| 2002-08-02 | 170.96 |
| 2002-08-05 | 162.46 |
| 2002-08-06 | 164.93 |
| 2002-08-07 | 163.80 |
| 2002-08-08 | 171.61 |
| 2002-08-09 | 178.19 |
| 2002-08-12 | 175.52 |
| 2002-08-13 | 175.14 |
| 2002-08-14 | 172.36 |
| 2002-08-15 | 176.12 |
| 2002-08-16 | 176.28 |
| 2002-08-19 | 179.44 |
| 2002-08-20 | 174.94 |
| 2002-08-21 | 177.88 |
| 2002-08-22 | 180.56 |
| 2002-08-23 | 179.72 |
| 2002-08-26 | 177.97 |
| 2002-08-27 | 181.97 |
| 2002-08-28 | 176.82 |
| 2002-08-29 | 175.11 |
| 2002-08-30 | 178.64 |
| 2002-09-02 | . |
| 2002-09-03 | 170.60 |
| 2002-09-04 | 171.79 |
| 2002-09-05 | 170.71 |
| 2002-09-06 | 173.40 |
| 2002-09-09 | 169.92 |
| 2002-09-10 | 171.39 |
| 2002-09-11 | 173.10 |
| 2002-09-12 | 169.44 |
| 2002-09-13 | 167.33 |
| 2002-09-16 | 167.05 |
| 2002-09-17 | 166.30 |
| 2002-09-18 | 161.48 |
| 2002-09-19 | 159.68 |
| 2002-09-20 | 161.35 |
| 2002-09-23 | 156.61 |
| 2002-09-24 | 151.95 |
| 2002-09-25 | 155.45 |
| 2002-09-26 | 159.80 |
| 2002-09-27 | 159.48 |
| 2002-09-30 | 154.24 |
| 2002-10-01 | 155.28 |
| 2002-10-02 | 157.48 |
| 2002-10-03 | 158.29 |
| 2002-10-04 | 152.86 |
| 2002-10-07 | 152.52 |
| 2002-10-08 | 150.38 |
| 2002-10-09 | 150.23 |
| 2002-10-10 | 152.01 |
| 2002-10-11 | 158.85 |
| 2002-10-14 | 156.65 |
| 2002-10-15 | 163.85 |
| 2002-10-16 | 163.46 |
| 2002-10-17 | 166.67 |
| 2002-10-18 | 165.76 |
| 2002-10-21 | 164.90 |
| 2002-10-22 | 160.86 |
| 2002-10-23 | 153.85 |
| 2002-10-24 | 154.56 |
| 2002-10-25 | 154.28 |
| 2002-10-28 | 157.41 |
| 2002-10-29 | 152.95 |
| 2002-10-30 | 156.70 |
| 2002-10-31 | 159.35 |
| 2002-11-01 | 158.15 |
| 2002-11-04 | 163.00 |
| 2002-11-05 | 164.43 |
| 2002-11-06 | 163.36 |
| 2002-11-07 | 160.18 |
| 2002-11-08 | 160.09 |
| 2002-11-11 | 160.44 |
| 2002-11-12 | 163.65 |
| 2002-11-13 | 161.95 |
| 2002-11-14 | 165.52 |
| 2002-11-15 | 166.03 |
| 2002-11-18 | 169.16 |
| 2002-11-19 | 167.90 |
| 2002-11-20 | 164.95 |
| 2002-11-21 | 167.25 |
| 2002-11-22 | 168.36 |
| 2002-11-25 | 166.72 |
| 2002-11-26 | 163.36 |
| 2002-11-27 | 167.81 |
| 2002-11-28 | . |
| 2002-11-29 | 169.00 |
| 2002-12-02 | 172.04 |
| 2002-12-03 | 169.03 |
| 2002-12-04 | 169.71 |
| 2002-12-05 | 166.53 |
| 2002-12-06 | 167.97 |
| 2002-12-09 | 164.91 |
| 2002-12-10 | 167.45 |
| 2002-12-11 | 168.22 |
| 2002-12-12 | 166.94 |
| 2002-12-13 | 164.36 |
| 2002-12-16 | 167.68 |
| 2002-12-17 | 168.96 |
| 2002-12-18 | 165.11 |
| 2002-12-19 | 161.19 |
| 2002-12-20 | 165.22 |
| 2002-12-23 | 164.44 |
| 2002-12-24 | 165.34 |
| 2002-12-25 | . |
| 2002-12-26 | 165.72 |
| 2002-12-27 | 160.76 |
| 2002-12-30 | 164.11 |
| 2002-12-31 | 166.06 |
| 2003-01-01 | . |
| 2003-01-02 | 171.31 |
| 2003-01-03 | 170.99 |
| 2003-01-06 | 175.30 |
| 2003-01-07 | 172.30 |
| 2003-01-08 | 167.44 |
| 2003-01-09 | 168.38 |
| 2003-01-10 | 168.81 |
| 2003-01-13 | 169.05 |
| 2003-01-14 | 170.71 |
| 2003-01-15 | 167.85 |
| 2003-01-16 | 168.97 |
| 2003-01-17 | 165.83 |
| 2003-01-20 | . |
| 2003-01-21 | 162.57 |
| 2003-01-22 | 158.43 |
| 2003-01-23 | 159.81 |
| 2003-01-24 | 156.36 |
| 2003-01-27 | 150.19 |
| 2003-01-28 | 150.79 |
| 2003-01-29 | 150.78 |
| 2003-01-30 | 151.17 |
| 2003-01-31 | 153.68 |
| 2003-02-03 | 153.78 |
| 2003-02-04 | 151.55 |
| 2003-02-05 | 153.61 |
| 2003-02-06 | 150.04 |
| 2003-02-07 | 148.11 |
| 2003-02-10 | 147.18 |
| 2003-02-11 | 147.68 |
| 2003-02-12 | 145.02 |
| 2003-02-13 | 145.23 |
| 2003-02-14 | 147.84 |
| 2003-02-17 | . |
| 2003-02-18 | 149.45 |
| 2003-02-19 | 147.80 |
| 2003-02-20 | 146.24 |
| 2003-02-21 | 147.18 |
| 2003-02-24 | 141.13 |
| 2003-02-25 | 136.48 |
| 2003-02-26 | 134.98 |
| 2003-02-27 | 136.95 |
| 2003-02-28 | 138.51 |
| 2003-03-03 | 140.75 |
| 2003-03-04 | 138.33 |
| 2003-03-05 | 136.22 |
| 2003-03-06 | 134.89 |
| 2003-03-07 | 133.15 |
| 2003-03-10 | 131.31 |
| 2003-03-11 | 129.81 |
| 2003-03-12 | 123.53 |
| 2003-03-13 | 128.78 |
| 2003-03-14 | 130.60 |
| 2003-03-17 | 130.64 |
| 2003-03-18 | 141.83 |
| 2003-03-19 | 142.94 |
| 2003-03-20 | 142.53 |
| 2003-03-21 | 146.45 |
| 2003-03-24 | 139.83 |
| 2003-03-25 | 142.00 |
| 2003-03-26 | 141.79 |
| 2003-03-27 | 142.25 |
| 2003-03-28 | 141.95 |
| 2003-03-31 | 139.77 |
| 2003-04-01 | 139.54 |
| 2003-04-02 | 145.55 |
| 2003-04-03 | 146.36 |
| 2003-04-04 | 150.67 |
| 2003-04-07 | 155.12 |
| 2003-04-08 | 152.91 |
| 2003-04-09 | 152.51 |
| 2003-04-10 | 153.11 |
| 2003-04-11 | 154.31 |
| 2003-04-14 | 155.74 |
| 2003-04-15 | 155.95 |
| 2003-04-16 | 155.58 |
| 2003-04-17 | 158.87 |
| 2003-04-18 | . |
| 2003-04-21 | 158.04 |
| 2003-04-22 | 161.48 |
| 2003-04-23 | 162.06 |
| 2003-04-24 | 160.61 |
| 2003-04-25 | 158.09 |
| 2003-04-28 | 162.09 |
| 2003-04-29 | 162.76 |
| 2003-04-30 | 166.83 |
| 2003-05-01 | 168.41 |
| 2003-05-02 | 168.43 |
| 2003-05-05 | 169.87 |
| 2003-05-06 | 172.47 |
| 2003-05-07 | 172.82 |
| 2003-05-08 | 169.55 |
| 2003-05-09 | 170.79 |
| 2003-05-12 | 171.20 |
| 2003-05-13 | 167.94 |
| 2003-05-14 | 171.95 |
| 2003-05-15 | 174.58 |
| 2003-05-16 | 176.17 |
| 2003-05-19 | 168.84 |
| 2003-05-20 | 168.74 |
| 2003-05-21 | 167.38 |
| 2003-05-22 | 168.42 |
| 2003-05-23 | 168.23 |
| 2003-05-26 | . |
| 2003-05-27 | 169.50 |
| 2003-05-28 | 170.74 |
| 2003-05-29 | 171.36 |
| 2003-05-30 | 172.76 |
| 2003-06-02 | 174.43 |
| 2003-06-03 | 173.54 |
| 2003-06-04 | 176.35 |
| 2003-06-05 | 177.02 |
| 2003-06-06 | 177.49 |
| 2003-06-09 | 176.78 |
| 2003-06-10 | 176.68 |
| 2003-06-11 | 180.29 |
| 2003-06-12 | 181.53 |
| 2003-06-13 | 180.64 |
| 2003-06-16 | 185.80 |
| 2003-06-17 | 187.50 |
| 2003-06-18 | 186.75 |
| 2003-06-19 | 183.90 |
| 2003-06-20 | 182.76 |
| 2003-06-23 | 179.42 |
| 2003-06-24 | 177.41 |
| 2003-06-25 | 178.47 |
| 2003-06-26 | 176.64 |
| 2003-06-27 | 176.20 |
| 2003-06-30 | 175.25 |
| 2003-07-01 | 173.06 |
| 2003-07-02 | 175.23 |
| 2003-07-03 | 175.52 |
| 2003-07-04 | . |
| 2003-07-07 | 181.62 |
| 2003-07-08 | 181.26 |
| 2003-07-09 | 178.79 |
| 2003-07-10 | 177.01 |
| 2003-07-11 | 179.14 |
| 2003-07-14 | 182.45 |
| 2003-07-15 | 179.76 |
| 2003-07-16 | 177.86 |
| 2003-07-17 | 178.27 |
| 2003-07-18 | 181.29 |
| 2003-07-21 | 180.19 |
| 2003-07-22 | 181.48 |
| 2003-07-23 | 181.34 |
| 2003-07-24 | 185.56 |
| 2003-07-25 | 183.58 |
| 2003-07-28 | 185.68 |
| 2003-07-29 | 185.73 |
| 2003-07-30 | 185.47 |
| 2003-07-31 | 188.11 |
| 2003-08-01 | 186.42 |
| 2003-08-04 | 186.17 |
| 2003-08-05 | 188.83 |
| 2003-08-06 | 183.76 |
| 2003-08-07 | 180.62 |
| 2003-08-08 | 180.43 |
| 2003-08-11 | 180.63 |
| 2003-08-12 | 181.38 |
| 2003-08-13 | 180.84 |
| 2003-08-14 | 182.90 |
| 2003-08-15 | 184.79 |
| 2003-08-18 | 185.88 |
| 2003-08-19 | 183.52 |
| 2003-08-20 | 184.63 |
| 2003-08-21 | 183.29 |
| 2003-08-22 | 183.10 |
| 2003-08-25 | 182.25 |
| 2003-08-26 | 181.16 |
| 2003-08-27 | 182.16 |
| 2003-08-28 | 182.37 |
| 2003-08-29 | 182.19 |
| 2003-09-01 | . |
| 2003-09-02 | 183.12 |
| 2003-09-03 | 185.22 |
| 2003-09-04 | 185.90 |
| 2003-09-05 | 185.95 |
| 2003-09-08 | 188.93 |
| 2003-09-09 | 187.99 |
| 2003-09-10 | 186.28 |
| 2003-09-11 | 186.06 |
| 2003-09-12 | 186.36 |
| 2003-09-15 | 186.61 |
| 2003-09-16 | 186.53 |
| 2003-09-17 | 185.98 |
| 2003-09-18 | 189.11 |
| 2003-09-19 | 190.44 |
| 2003-09-22 | 187.90 |
| 2003-09-23 | 184.32 |
| 2003-09-24 | 179.86 |
| 2003-09-25 | 180.70 |
| 2003-09-26 | 180.67 |
| 2003-09-29 | 180.04 |
| 2003-09-30 | 179.20 |
| 2003-10-01 | 182.48 |
| 2003-10-02 | 179.16 |
| 2003-10-03 | 184.78 |
| 2003-10-06 | 183.56 |
| 2003-10-07 | 182.01 |
| 2003-10-08 | 183.36 |
| 2003-10-09 | 186.08 |
| 2003-10-10 | 186.21 |
| 2003-10-13 | 187.09 |
| 2003-10-14 | 186.70 |
| 2003-10-15 | 188.19 |
| 2003-10-16 | 188.93 |
| 2003-10-17 | 186.34 |
| 2003-10-20 | 187.93 |
| 2003-10-21 | 188.47 |
| 2003-10-22 | 186.43 |
| 2003-10-23 | 186.95 |
| 2003-10-24 | 186.73 |
| 2003-10-27 | 188.17 |
| 2003-10-28 | 189.17 |
| 2003-10-29 | 188.68 |
| 2003-10-30 | 190.83 |
| 2003-10-31 | 189.01 |
| 2003-11-03 | 189.24 |
| 2003-11-04 | 190.89 |
| 2003-11-05 | 191.65 |
| 2003-11-06 | 190.82 |
| 2003-11-07 | 196.45 |
| 2003-11-10 | 195.00 |
| 2003-11-11 | 195.64 |
| 2003-11-12 | 196.68 |
| 2003-11-13 | 198.85 |
| 2003-11-14 | 201.55 |
| 2003-11-17 | 196.74 |
| 2003-11-18 | 197.82 |
| 2003-11-19 | 197.58 |
| 2003-11-20 | 198.60 |
| 2003-11-21 | 199.06 |
| 2003-11-24 | 199.46 |
| 2003-11-25 | 200.08 |
| 2003-11-26 | 201.96 |
| 2003-11-27 | . |
| 2003-11-28 | 203.90 |
| 2003-12-01 | 207.62 |
| 2003-12-02 | 209.72 |
| 2003-12-03 | 213.03 |
| 2003-12-04 | 211.42 |
| 2003-12-05 | 210.66 |
| 2003-12-08 | 210.68 |
| 2003-12-09 | 211.12 |
| 2003-12-10 | 209.66 |
| 2003-12-11 | 207.52 |
| 2003-12-12 | 209.60 |
| 2003-12-15 | 211.01 |
| 2003-12-16 | 211.10 |
| 2003-12-17 | 212.87 |
| 2003-12-18 | 214.53 |
| 2003-12-19 | 215.09 |
| 2003-12-22 | 215.23 |
| 2003-12-23 | 217.31 |
| 2003-12-24 | 218.33 |
| 2003-12-25 | . |
| 2003-12-26 | 218.21 |
| 2003-12-29 | 220.73 |
| 2003-12-30 | 223.26 |
| 2003-12-31 | 225.56 |
| 2004-01-01 | . |
| 2004-01-02 | 226.49 |
| 2004-01-05 | 229.74 |
| 2004-01-06 | 230.19 |
| 2004-01-07 | 227.14 |
| 2004-01-08 | 230.64 |
| 2004-01-09 | 231.24 |
| 2004-01-12 | 230.30 |
| 2004-01-13 | 231.65 |
| 2004-01-14 | 232.13 |
| 2004-01-15 | 229.58 |
| 2004-01-16 | 227.25 |
| 2004-01-19 | . |
| 2004-01-20 | 229.54 |
| 2004-01-21 | 230.24 |
| 2004-01-22 | 229.30 |
| 2004-01-23 | 229.80 |
| 2004-01-26 | 226.90 |
| 2004-01-27 | 229.49 |
| 2004-01-28 | 229.66 |
| 2004-01-29 | 224.54 |
| 2004-01-30 | 225.30 |
| 2004-02-02 | 226.16 |
| 2004-02-03 | 224.64 |
| 2004-02-04 | 222.14 |
| 2004-02-05 | 223.03 |
| 2004-02-06 | 224.03 |
| 2004-02-09 | 226.11 |
| 2004-02-10 | 227.63 |
| 2004-02-11 | 227.43 |
| 2004-02-12 | 229.27 |
| 2004-02-13 | 226.39 |
| 2004-02-16 | . |
| 2004-02-17 | 229.01 |
| 2004-02-18 | 228.09 |
| 2004-02-19 | 227.33 |
| 2004-02-20 | 221.57 |
| 2004-02-23 | 221.81 |
| 2004-02-24 | 221.14 |
| 2004-02-25 | 219.12 |
| 2004-02-26 | 218.70 |
| 2004-02-27 | 220.23 |
| 2004-03-01 | 223.98 |
| 2004-03-02 | 222.51 |
| 2004-03-03 | 218.84 |
| 2004-03-04 | 220.91 |
| 2004-03-05 | 223.89 |
| 2004-03-08 | 223.58 |
| 2004-03-09 | 222.03 |
| 2004-03-10 | 218.44 |
| 2004-03-11 | 212.09 |
| 2004-03-12 | 212.47 |
| 2004-03-15 | 208.21 |
| 2004-03-16 | 211.05 |
| 2004-03-17 | 211.98 |
| 2004-03-18 | 210.74 |
| 2004-03-19 | 208.73 |
| 2004-03-22 | 206.02 |
| 2004-03-23 | 205.47 |
| 2004-03-24 | 203.86 |
| 2004-03-25 | 205.90 |
| 2004-03-26 | 204.94 |
| 2004-03-29 | 207.56 |
| 2004-03-30 | 206.92 |
| 2004-03-31 | 208.94 |
| 2004-04-01 | 213.50 |
| 2004-04-02 | 214.72 |
| 2004-04-05 | 214.09 |
| 2004-04-06 | 213.78 |
| 2004-04-07 | 217.23 |
| 2004-04-08 | 215.87 |
| 2004-04-09 | . |
| 2004-04-12 | 215.34 |
| 2004-04-13 | 215.28 |
| 2004-04-14 | 213.47 |
| 2004-04-15 | 214.07 |
| 2004-04-16 | 217.32 |
| 2004-04-19 | 217.82 |
| 2004-04-20 | 216.93 |
| 2004-04-21 | 214.72 |
| 2004-04-22 | 215.72 |
| 2004-04-23 | 216.79 |
| 2004-04-26 | 218.76 |
| 2004-04-27 | 220.49 |
| 2004-04-28 | 217.03 |
| 2004-04-29 | 218.23 |
| 2004-04-30 | 219.77 |
| 2004-05-03 | 219.95 |
| 2004-05-04 | 219.71 |
| 2004-05-05 | 223.07 |
| 2004-05-06 | 217.99 |
| 2004-05-07 | 214.64 |
| 2004-05-10 | 208.44 |
| 2004-05-11 | 210.17 |
| 2004-05-12 | 209.53 |
| 2004-05-13 | 211.58 |
| 2004-05-14 | 212.43 |
| 2004-05-17 | 211.58 |
| 2004-05-18 | 213.26 |
| 2004-05-19 | 219.37 |
| 2004-05-20 | 215.19 |
| 2004-05-21 | 215.53 |
| 2004-05-24 | 216.54 |
| 2004-05-25 | 216.35 |
| 2004-05-26 | 218.94 |
| 2004-05-27 | 225.63 |
| 2004-05-28 | 222.30 |
| 2004-05-31 | . |
| 2004-06-01 | 221.98 |
| 2004-06-02 | 226.18 |
| 2004-06-03 | 226.23 |
| 2004-06-04 | 227.51 |
| 2004-06-07 | 229.82 |
| 2004-06-08 | 229.15 |
| 2004-06-09 | 224.19 |
| 2004-06-10 | 224.13 |
| 2004-06-11 | . |
| 2004-06-14 | 220.41 |
| 2004-06-15 | 222.17 |
| 2004-06-16 | 222.06 |
| 2004-06-17 | 222.95 |
| 2004-06-18 | 225.60 |
| 2004-06-21 | 226.09 |
| 2004-06-22 | 223.95 |
| 2004-06-23 | 224.65 |
| 2004-06-24 | 229.42 |
| 2004-06-25 | 228.66 |
| 2004-06-28 | 231.99 |
| 2004-06-29 | 229.78 |
| 2004-06-30 | 230.14 |
| 2004-07-01 | 230.01 |
| 2004-07-02 | 231.65 |
| 2004-07-05 | . |
| 2004-07-06 | 229.09 |
| 2004-07-07 | 230.03 |
| 2004-07-08 | 231.77 |
| 2004-07-09 | 230.62 |
| 2004-07-12 | 230.39 |
| 2004-07-13 | 229.12 |
| 2004-07-14 | 231.11 |
| 2004-07-15 | 229.09 |
| 2004-07-16 | 230.67 |
| 2004-07-19 | 228.98 |
| 2004-07-20 | 228.59 |
| 2004-07-21 | 226.67 |
| 2004-07-22 | 222.74 |
| 2004-07-23 | 219.99 |
| 2004-07-26 | 218.25 |
| 2004-07-27 | 218.77 |
| 2004-07-28 | 218.20 |
| 2004-07-29 | 222.57 |
| 2004-07-30 | 223.29 |
| 2004-08-02 | 221.70 |
| 2004-08-03 | 224.72 |
| 2004-08-04 | 223.12 |
| 2004-08-05 | 223.78 |
| 2004-08-06 | 222.42 |
| 2004-08-09 | 219.74 |
| 2004-08-10 | 220.91 |
| 2004-08-11 | 216.85 |
| 2004-08-12 | 216.66 |
| 2004-08-13 | 215.85 |
| 2004-08-16 | 218.06 |
| 2004-08-17 | 217.92 |
| 2004-08-18 | 218.14 |
| 2004-08-19 | 219.90 |
| 2004-08-20 | 220.18 |
| 2004-08-23 | 220.52 |
| 2004-08-24 | 219.68 |
| 2004-08-25 | 219.89 |
| 2004-08-26 | 222.33 |
| 2004-08-27 | 222.93 |
| 2004-08-30 | 222.70 |
| 2004-08-31 | 222.66 |
| 2004-09-01 | 224.24 |
| 2004-09-02 | 224.35 |
| 2004-09-03 | 224.74 |
| 2004-09-06 | . |
| 2004-09-07 | 226.31 |
| 2004-09-08 | 226.51 |
| 2004-09-09 | 224.89 |
| 2004-09-10 | 227.52 |
| 2004-09-13 | 229.23 |
| 2004-09-14 | 230.24 |
| 2004-09-15 | 227.41 |
| 2004-09-16 | 226.94 |
| 2004-09-17 | 229.67 |
| 2004-09-20 | 228.51 |
| 2004-09-21 | 231.58 |
| 2004-09-22 | 229.92 |
| 2004-09-23 | 229.25 |
| 2004-09-24 | 229.46 |
| 2004-09-27 | 228.75 |
| 2004-09-28 | 230.79 |
| 2004-09-29 | 234.05 |
| 2004-09-30 | 235.40 |
| 2004-10-01 | 240.04 |
| 2004-10-04 | 238.14 |
| 2004-10-05 | 239.76 |
| 2004-10-06 | 240.01 |
| 2004-10-07 | 239.43 |
| 2004-10-08 | 240.10 |
| 2004-10-11 | 238.56 |
| 2004-10-12 | 234.57 |
| 2004-10-13 | 233.60 |
| 2004-10-14 | 233.82 |
| 2004-10-15 | 235.14 |
| 2004-10-18 | 236.80 |
| 2004-10-19 | 240.47 |
| 2004-10-20 | 239.49 |
| 2004-10-21 | 241.55 |
| 2004-10-22 | 244.01 |
| 2004-10-25 | 242.29 |
| 2004-10-26 | 242.59 |
| 2004-10-27 | 245.39 |
| 2004-10-28 | 245.18 |
| 2004-10-29 | 245.00 |
| 2004-11-01 | 247.86 |
| 2004-11-02 | 248.85 |
| 2004-11-03 | 250.84 |
| 2004-11-04 | 253.05 |
| 2004-11-05 | 254.85 |
| 2004-11-08 | 255.30 |
| 2004-11-09 | 255.84 |
| 2004-11-10 | 258.56 |
| 2004-11-11 | 259.57 |
| 2004-11-12 | 259.77 |
| 2004-11-15 | 259.71 |
| 2004-11-16 | 259.61 |
| 2004-11-17 | 264.42 |
| 2004-11-18 | 264.25 |
| 2004-11-19 | 264.39 |
| 2004-11-22 | 263.57 |
| 2004-11-23 | 263.86 |
| 2004-11-24 | 265.29 |
| 2004-11-25 | . |
| 2004-11-26 | 269.71 |
| 2004-11-29 | 269.77 |
| 2004-11-30 | 268.24 |
| 2004-12-01 | 272.72 |
| 2004-12-02 | 272.68 |
| 2004-12-03 | 273.64 |
| 2004-12-06 | 274.86 |
| 2004-12-07 | 274.66 |
| 2004-12-08 | 268.72 |
| 2004-12-09 | 266.99 |
| 2004-12-10 | 267.96 |
| 2004-12-13 | 272.29 |
| 2004-12-14 | 272.96 |
| 2004-12-15 | 275.80 |
| 2004-12-16 | 273.55 |
| 2004-12-17 | 268.63 |
| 2004-12-20 | 274.62 |
| 2004-12-21 | 273.86 |
| 2004-12-22 | 274.52 |
| 2004-12-23 | 277.70 |
| 2004-12-24 | . |
| 2004-12-27 | 279.77 |
| 2004-12-28 | 280.23 |
| 2004-12-29 | 279.96 |
| 2004-12-30 | 281.73 |
| 2004-12-31 | 281.01 |
| 2005-01-03 | 280.51 |
| 2005-01-04 | 276.10 |
| 2005-01-05 | 272.57 |
| 2005-01-06 | 269.98 |
| 2005-01-07 | 268.99 |
| 2005-01-10 | 269.47 |
| 2005-01-11 | 268.69 |
| 2005-01-12 | 269.80 |
| 2005-01-13 | 269.90 |
| 2005-01-14 | 269.02 |
| 2005-01-17 | . |
| 2005-01-18 | 270.09 |
| 2005-01-19 | 271.54 |
| 2005-01-20 | 268.60 |
| 2005-01-21 | 269.09 |
| 2005-01-24 | 269.00 |
| 2005-01-25 | 266.63 |
| 2005-01-26 | 269.26 |
| 2005-01-27 | 269.67 |
#2005-01-28| 268.78
#2005-01-31| 273.19
#2005-02-01| 274.79
#2005-02-02| 277.02
#2005-02-03| 274.60
#2005-02-04| 277.44
#2005-02-07| 276.52
#2005-02-08| 275.28
#2005-02-09| 277.42
#2005-02-10| 280.34
#2005-02-11| 282.85
#2005-02-14| 285.74
#2005-02-15| 287.26
#2005-02-16| 286.57
#2005-02-17| 290.28
#2005-02-18| 293.59
#2005-02-21| .
#2005-02-22| 295.45
#2005-02-23| 292.63
#2005-02-24| 293.39
#2005-02-25| 295.00
#2005-02-28| 296.82
#2005-03-01| 296.20
#2005-03-02| 295.33
#2005-03-03| 294.57
#2005-03-04| 300.42
#2005-03-07| 301.87
#2005-03-08| 301.66
#2005-03-09| 300.82
#2005-03-10| 299.79
#2005-03-11| 301.77
#2005-03-14| 299.55
#2005-03-15| 298.76
#2005-03-16| 297.57
#2005-03-17| 296.29
#2005-03-18| 294.34
#2005-03-21| 291.13
#2005-03-22| 293.74
#2005-03-23| 288.30
#2005-03-24| 287.61
#2005-03-25| .
#2005-03-28| 285.65
#2005-03-29| 286.50
#2005-03-30| 287.17
#2005-03-31| 288.91
#2005-04-01| 290.61
#2005-04-04| 286.38
#2005-04-05| 287.08
#2005-04-06| 292.18
#2005-04-07| 293.37
#2005-04-08| 292.75
#2005-04-11| 294.45
#2005-04-12| 291.40
#2005-04-13| 290.88
#2005-04-14| 284.53
#2005-04-15| 282.91
#2005-04-18| 278.48
#2005-04-19| 280.84
#2005-04-20| 280.76
#2005-04-21| 279.85
#2005-04-22| 281.43
#2005-04-25| 281.18
#2005-04-26| 281.15
#2005-04-27| 276.39
#2005-04-28| 274.85
#2005-04-29| 276.28
#2005-05-02| 278.14
#2005-05-03| 279.39
#2005-05-04| 283.76
#2005-05-05| 284.39
#2005-05-06| 284.21
#2005-05-09| 283.51
#2005-05-10| 282.85
#2005-05-11| 282.14
#2005-05-12| 281.86
#2005-05-13| 277.26
#2005-05-16| 275.48
#2005-05-17| 275.15
#2005-05-18| 281.18
#2005-05-19| 283.40
#2005-05-20| 281.88
#2005-05-23| 283.46
#2005-05-24| 284.45
#2005-05-25| 285.06
#2005-05-26| 284.25
#2005-05-27| 284.59
#2005-05-30| .
#2005-05-31| 280.00
#2005-06-01| 283.30
#2005-06-02| 284.66
#2005-06-03| 283.89
#2005-06-06| 283.87
#2005-06-07| 286.26
#2005-06-08| 287.61
#2005-06-09| 284.73
#2005-06-10| 285.43
#2005-06-13| 284.17
#2005-06-14| 283.26
#2005-06-15| 283.36
#2005-06-16| 284.45
#2005-06-17| 288.46
#2005-06-20| 284.63
#2005-06-21| 285.09
#2005-06-22| 285.28
#2005-06-23| 283.52
#2005-06-24| 279.46
#2005-06-27| 278.57
#2005-06-28| 279.21
#2005-06-29| 279.06
#2005-06-30| 278.99
#2005-07-01| 278.77
#2005-07-04| .
#2005-07-05| 275.22
#2005-07-06| 275.51
#2005-07-07| 271.82
#2005-07-08| 273.59
#2005-07-11| 280.02
#2005-07-12| 282.98
#2005-07-13| 282.46
#2005-07-14| 283.62
#2005-07-15| 281.30
#2005-07-18| 283.06
#2005-07-19| 285.68
#2005-07-20| 287.04
#2005-07-21| 291.15
#2005-07-22| 291.05
#2005-07-25| 290.30
#2005-07-26| 287.55
#2005-07-27| 288.14
#2005-07-28| 294.67
#2005-07-29| 295.61
#2005-08-01| 297.49
#2005-08-02| 301.72
#2005-08-03| 305.11
#2005-08-04| 305.09
#2005-08-05| 300.80
#2005-08-08| 302.70
#2005-08-09| 305.58
#2005-08-10| 306.71
#2005-08-11| 307.45
#2005-08-12| 304.78
#2005-08-15| 302.07
#2005-08-16| 298.24
#2005-08-17| 297.73
#2005-08-18| 292.67
#2005-08-19| 295.08
#2005-08-22| 298.80
#2005-08-23| 297.13
#2005-08-24| 296.94
#2005-08-25| 294.62
#2005-08-26| 293.07
#2005-08-29| 292.72
#2005-08-30| 290.23
#2005-08-31| 294.77
#2005-09-01| 302.11
#2005-09-02| 307.03
#2005-09-05| .
#2005-09-06| 310.12
#2005-09-07| 312.76
#2005-09-08| 311.85
#2005-09-09| 313.10
#2005-09-12| 311.01
#2005-09-13| 306.65
#2005-09-14| 308.06
#2005-09-15| 305.42
#2005-09-16| 308.42
#2005-09-19| 305.30
#2005-09-20| 308.00
#2005-09-21| 304.16
#2005-09-22| 300.06
#2005-09-23| 299.29
#2005-09-26| 305.64
#2005-09-27| 302.22
#2005-09-28| 306.86
#2005-09-29| 305.63
#2005-09-30| 310.28
#2005-10-03| 310.41
#2005-10-04| 313.60
#2005-10-05| 309.88
#2005-10-06| 310.16
#2005-10-07| 310.33
#2005-10-10| 310.36
#2005-10-11| 309.05
#2005-10-12| 305.30
#2005-10-13| 299.70
#2005-10-14| 303.12
#2005-10-17| 301.20
#2005-10-18| 297.78
#2005-10-19| 293.61
#2005-10-20| 295.23
#2005-10-21| 293.40
#2005-10-24| 298.03
#2005-10-25| 298.21
#2005-10-26| 298.95
#2005-10-27| 295.21
#2005-10-28| 295.28
#2005-10-31| 299.37
#2005-11-01| 299.53
#2005-11-02| 299.91
#2005-11-03| 301.11
#2005-11-04| 295.45
#2005-11-07| 297.18
#2005-11-08| 294.42
#2005-11-09| 297.66
#2005-11-10| 298.60
#2005-11-11| 302.28
#2005-11-14| 304.41
#2005-11-15| 304.74
#2005-11-16| 302.28
#2005-11-17| 305.40
#2005-11-18| 306.63
#2005-11-21| 309.98
#2005-11-22| 309.87
#2005-11-23| 311.05
#2005-11-24| .
#2005-11-25| 309.88
#2005-11-28| 310.46
#2005-11-29| 310.01
#2005-11-30| 310.36
#2005-12-01| 313.55
#2005-12-02| 316.22
#2005-12-05| 316.42
#2005-12-06| 317.51
#2005-12-07| 314.19
#2005-12-08| 317.51
#2005-12-09| 317.69
#2005-12-12| 320.81
#2005-12-13| 320.26
#2005-12-14| 323.35
#2005-12-15| 321.77
#2005-12-16| 326.24
#2005-12-19| 324.99
#2005-12-20| 323.27
#2005-12-21| 326.32
#2005-12-22| 327.67
#2005-12-23| 328.59
#2005-12-26| .
#2005-12-27| 330.46
#2005-12-28| 331.15
#2005-12-29| 329.97
#2005-12-30| 326.09
#2006-01-02| .
#2006-01-03| 335.75
#2006-01-04| 338.72
#2006-01-05| 337.42
#2006-01-06| 339.01
#2006-01-09| 335.98
#2006-01-10| 333.01
#2006-01-11| 336.13
#2006-01-12| 336.67
#2006-01-13| 334.46
#2006-01-16| .
#2006-01-17| 333.02
#2006-01-18| 332.44
#2006-01-19| 332.87
#2006-01-20| 330.29
#2006-01-23| 334.47
#2006-01-24| 334.82
#2006-01-25| 338.10
#2006-01-26| 337.66
#2006-01-27| 340.49
#2006-01-30| 335.50
#2006-01-31| 339.46
#2006-02-01| 342.54
#2006-02-02| 337.68
#2006-02-03| 334.84
#2006-02-06| 335.79
#2006-02-07| 335.85
#2006-02-08| 333.25
#2006-02-09| 337.53
#2006-02-10| 335.79
#2006-02-13| 336.12
#2006-02-14| 336.40
#2006-02-15| 335.89
#2006-02-16| 337.00
#2006-02-17| 338.22
#2006-02-20| .
#2006-02-21| 337.38
#2006-02-22| 339.16
#2006-02-23| 338.01
#2006-02-24| 338.27
#2006-02-27| 339.29
#2006-02-28| 336.03
#2006-03-01| 338.61
#2006-03-02| 338.36
#2006-03-03| 335.88
#2006-03-06| 334.88
#2006-03-07| 332.13
#2006-03-08| 329.39
#2006-03-09| 332.64
#2006-03-10| 333.73
#2006-03-13| 335.92
#2006-03-14| 340.24
#2006-03-15| 341.31
#2006-03-16| 344.03
#2006-03-17| 344.34
#2006-03-20| 346.75
#2006-03-21| 343.58
#2006-03-22| 346.82
#2006-03-23| 345.98
#2006-03-24| 352.82
#2006-03-27| 349.28
#2006-03-28| 349.01
#2006-03-29| 343.10
#2006-03-30| 350.35
#2006-03-31| 347.27
#2006-04-03| 349.44
#2006-04-04| 352.92
#2006-04-05| 353.49
#2006-04-06| 353.50
#2006-04-07| 348.89
#2006-04-10| 348.81
#2006-04-11| 346.84
#2006-04-12| 344.00
#2006-04-13| 344.73
#2006-04-14| .
#2006-04-17| 350.27
#2006-04-18| 350.37
#2006-04-19| 355.19
#2006-04-20| 360.37
#2006-04-21| 367.37
#2006-04-24| 369.81
#2006-04-25| 369.02
#2006-04-26| 372.60
#2006-04-27| 374.34
#2006-04-28| 374.37
#2006-05-01| 375.35
#2006-05-02| 378.37
#2006-05-03| 373.86
#2006-05-04| 379.99
#2006-05-05| 386.67
#2006-05-08| 384.47
#2006-05-09| 389.81
#2006-05-10| 390.24
#2006-05-11| 391.05
#2006-05-12| 385.54
#2006-05-15| 376.36
#2006-05-16| 375.41
#2006-05-17| 362.83
#2006-05-18| 361.35
#2006-05-19| 356.36
#2006-05-22| 348.56
#2006-05-23| 361.86
#2006-05-24| 355.92
#2006-05-25| 362.25
#2006-05-26| 368.50
#2006-05-29| .
#2006-05-30| 363.57
#2006-05-31| 363.08
#2006-06-01| 361.15
#2006-06-02| 364.29
#2006-06-05| 362.66
#2006-06-06| 353.59
#2006-06-07| 354.17
#2006-06-08| 341.07
#2006-06-09| 342.45
#2006-06-12| 336.39
#2006-06-13| 326.78
#2006-06-14| 332.85
#2006-06-15| 340.64
#2006-06-16| 339.81
#2006-06-19| 337.00
#2006-06-20| 338.36
#2006-06-21| 341.20
#2006-06-22| 341.39
#2006-06-23| 339.63
#2006-06-26| 338.74
#2006-06-27| 338.71
#2006-06-28| 337.99
#2006-06-29| 346.01
#2006-06-30| 360.53
#2006-07-03| 364.69
#2006-07-04| .
#2006-07-05| 356.91
#2006-07-06| 357.89
#2006-07-07| 361.88
#2006-07-10| 361.50
#2006-07-11| 361.41
#2006-07-12| 362.42
#2006-07-13| 356.92
#2006-07-14| 350.64
#2006-07-17| 344.94
#2006-07-18| 343.61
#2006-07-19| 355.52
#2006-07-20| 359.56
#2006-07-21| 356.46
#2006-07-24| 361.81
#2006-07-25| 363.17
#2006-07-26| 365.74
#2006-07-27| 369.52
#2006-07-28| 372.91
#2006-07-31| 372.11
#2006-08-01| 366.69
#2006-08-02| 369.68
#2006-08-03| 366.69
#2006-08-04| 372.62
#2006-08-07| 364.75
#2006-08-08| 364.13
#2006-08-09| 367.97
#2006-08-10| 363.76
#2006-08-11| 365.85
#2006-08-14| 367.84
#2006-08-15| 375.62
#2006-08-16| 377.85
#2006-08-17| 380.69
#2006-08-18| 378.78
#2006-08-21| 379.00
#2006-08-22| 376.51
#2006-08-23| 374.26
#2006-08-24| 376.47
#2006-08-25| 375.97
#2006-08-28| 379.62
#2006-08-29| 378.70
#2006-08-30| 382.26
#2006-08-31| 380.62
#2006-09-01| 382.88
#2006-09-04| .
#2006-09-05| 381.39
#2006-09-06| 376.40
#2006-09-07| 371.41
#2006-09-08| 371.95
#2006-09-11| 371.75
#2006-09-12| 375.85
#2006-09-13| 376.55
#2006-09-14| 377.48
#2006-09-15| 376.31
#2006-09-18| 375.51
#2006-09-19| 374.67
#2006-09-20| 377.00
#2006-09-21| 380.17
#2006-09-22| 378.86
#2006-09-25| 379.46
#2006-09-26| 382.91
#2006-09-27| 384.51
#2006-09-28| 385.93
#2006-09-29| 387.44
#2006-10-02| 391.97
#2006-10-03| 390.44
#2006-10-04| 392.62
#2006-10-05| 393.90
#2006-10-06| 389.45
#2006-10-09| 392.19
#2006-10-10| 389.70
#2006-10-11| 388.93
#2006-10-12| 391.17
#2006-10-13| 389.20
#2006-10-16| 391.26
#2006-10-17| 387.44
#2006-10-18| 388.27
#2006-10-19| 392.94
#2006-10-20| 393.13
#2006-10-23| 394.36
#2006-10-24| 396.36
#2006-10-25| 400.44
#2006-10-26| 402.85
#2006-10-27| 401.91
#2006-10-30| 400.04
#2006-10-31| 403.89
#2006-11-01| 406.80
#2006-11-02| 402.92
#2006-11-03| 400.91
#2006-11-06| 406.50
#2006-11-07| 410.79
#2006-11-08| 410.47
#2006-11-09| 412.26
#2006-11-10| 417.13
#2006-11-13| 416.19
#2006-11-14| 416.55
#2006-11-15| 418.06
#2006-11-16| 417.73
#2006-11-17| 415.48
#2006-11-20| 414.92
#2006-11-21| 416.19
#2006-11-22| 420.29
#2006-11-23| .
#2006-11-24| 423.68
#2006-11-27| 419.83
#2006-11-28| 417.33
#2006-11-29| 423.91
#2006-11-30| 422.83
#2006-12-01| 423.42
#2006-12-04| 427.70
#2006-12-05| 432.25
#2006-12-06| 432.69
#2006-12-07| 432.65
#2006-12-08| 434.46
#2006-12-11| 433.45
#2006-12-12| 437.86
#2006-12-13| 441.45
#2006-12-14| 439.45
#2006-12-15| 439.75
#2006-12-18| 440.91
#2006-12-19| 440.13
#2006-12-20| 445.85
#2006-12-21| 443.41
#2006-12-22| 439.33
#2006-12-25| .
#2006-12-26| 438.49
#2006-12-27| 444.30
#2006-12-28| 444.44
#2006-12-29| 444.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 449.92
#2007-01-04| 443.77
#2007-01-05| 435.36
#2007-01-08| 435.08
#2007-01-09| 437.74
#2007-01-10| 433.13
#2007-01-11| 438.95
#2007-01-12| 446.53
#2007-01-15| .
#2007-01-16| 448.37
#2007-01-17| 449.98
#2007-01-18| 449.12
#2007-01-19| 452.00
#2007-01-22| 448.12
#2007-01-23| 451.22
#2007-01-24| 452.51
#2007-01-25| 447.30
#2007-01-26| 442.32
#2007-01-29| 446.19
#2007-01-30| 447.25
#2007-01-31| 454.02
#2007-02-01| 460.40
#2007-02-02| 458.45
#2007-02-05| 456.76
#2007-02-06| 458.31
#2007-02-07| 463.15
#2007-02-08| 457.25
#2007-02-09| 457.07
#2007-02-12| 453.98
#2007-02-13| 456.54
#2007-02-14| 459.41
#2007-02-15| 457.43
#2007-02-16| 454.83
#2007-02-19| .
#2007-02-20| 455.78
#2007-02-21| 454.99
#2007-02-22| 461.33
#2007-02-23| 462.69
#2007-02-26| 467.31
#2007-02-27| 457.13
#2007-02-28| 448.63
#2007-03-01| 440.74
#2007-03-02| 443.90
#2007-03-05| 435.56
#2007-03-06| 441.72
#2007-03-07| 447.27
#2007-03-08| 452.78
#2007-03-09| 452.91
#2007-03-12| 463.42
#2007-03-13| 459.70
#2007-03-14| 449.48
#2007-03-15| 461.10
#2007-03-16| 461.40
#2007-03-19| 466.34
#2007-03-20| 467.93
#2007-03-21| 469.25
#2007-03-22| 478.58
#2007-03-23| 476.44
#2007-03-26| 476.54
#2007-03-27| 479.45
#2007-03-28| 481.35
#2007-03-29| 488.32
#2007-03-30| 489.66
#2007-04-02| 492.20
#2007-04-03| 497.31
#2007-04-04| 499.98
#2007-04-05| 505.44
#2007-04-06| .
#2007-04-09| 502.63
#2007-04-10| 509.54
#2007-04-11| 505.12
#2007-04-12| 503.43
#2007-04-13| 511.60
#2007-04-16| 520.39
#2007-04-17| 519.60
#2007-04-18| 515.72
#2007-04-19| 515.83
#2007-04-20| 520.21
#2007-04-23| 515.24
#2007-04-24| 519.17
#2007-04-25| 525.47
#2007-04-26| 523.14
#2007-04-27| 524.66
#2007-04-30| 526.68
#2007-05-01| 524.47
#2007-05-02| 522.64
#2007-05-03| 524.08
#2007-05-04| 526.64
#2007-05-07| 529.13
#2007-05-08| 520.22
#2007-05-09| 523.06
#2007-05-10| 519.63
#2007-05-11| 521.57
#2007-05-14| 519.18
#2007-05-15| 524.73
#2007-05-16| 522.02
#2007-05-17| 519.72
#2007-05-18| 529.30
#2007-05-21| 533.87
#2007-05-22| 537.71
#2007-05-23| 535.40
#2007-05-24| 531.99
#2007-05-25| 531.62
#2007-05-28| .
#2007-05-29| 532.20
#2007-05-30| 527.23
#2007-05-31| 537.67
#2007-06-01| 541.30
#2007-06-04| 544.07
#2007-06-05| 546.23
#2007-06-06| 530.70
#2007-06-07| 520.59
#2007-06-08| 516.57
#2007-06-11| 525.01
#2007-06-12| 523.18
#2007-06-13| 524.18
#2007-06-14| 537.56
#2007-06-15| 547.81
#2007-06-18| 551.91
#2007-06-19| 555.41
#2007-06-20| 560.38
#2007-06-21| 551.88
#2007-06-22| 555.24
#2007-06-25| 554.10
#2007-06-26| 547.99
#2007-06-27| 545.08
#2007-06-28| 557.08
#2007-06-29| 566.49
#2007-07-02| 568.80
#2007-07-03| 572.58
#2007-07-04| .
#2007-07-05| 571.34
#2007-07-06| 577.16
#2007-07-09| 577.48
#2007-07-10| 572.98
#2007-07-11| 575.77
#2007-07-12| 580.54
#2007-07-13| 585.75
#2007-07-16| 588.15
#2007-07-17| 586.88
#2007-07-18| 578.06
#2007-07-19| 584.64
#2007-07-20| 578.41
#2007-07-23| 579.54
#2007-07-24| 571.50
#2007-07-25| 559.21
#2007-07-26| 548.14
#2007-07-27| 537.74
#2007-07-30| 548.70
#2007-07-31| 555.70
#2007-08-01| 547.50
#2007-08-02| 548.93
#2007-08-03| 544.16
#2007-08-06| 547.18
#2007-08-07| 545.78
#2007-08-08| 561.13
#2007-08-09| 544.58
#2007-08-10| 534.36
#2007-08-13| 541.66
#2007-08-14| 532.75
#2007-08-15| 532.03
#2007-08-16| 509.40
#2007-08-17| 516.02
#2007-08-20| 519.57
#2007-08-21| 528.59
#2007-08-22| 536.77
#2007-08-23| 540.28
#2007-08-24| 544.65
#2007-08-27| 543.74
#2007-08-28| 538.19
#2007-08-29| 540.86
#2007-08-30| 549.49
#2007-08-31| 557.13
#2007-09-03| .
#2007-09-04| 558.95
#2007-09-05| 548.89
#2007-09-06| 551.23
#2007-09-07| 541.18
#2007-09-10| 538.24
#2007-09-11| 545.88
#2007-09-12| 548.08
#2007-09-13| 551.83
#2007-09-14| 550.76
#2007-09-17| 549.03
#2007-09-18| 556.41
#2007-09-19| 573.26
#2007-09-20| 574.59
#2007-09-21| 574.28
#2007-09-24| 578.97
#2007-09-25| 577.11
#2007-09-26| 579.58
#2007-09-27| 582.66
#2007-09-28| 583.78
#2007-10-01| 590.29
#2007-10-02| 582.51
#2007-10-03| 582.29
#2007-10-04| 581.46
#2007-10-05| 585.16
#2007-10-08| 585.50
#2007-10-09| 588.87
#2007-10-10| 590.60
#2007-10-11| 598.89
#2007-10-12| 598.23
#2007-10-15| 600.48
#2007-10-16| 595.61
#2007-10-17| 599.53
#2007-10-18| 605.05
#2007-10-19| 605.08
#2007-10-22| 589.49
#2007-10-23| 601.30
#2007-10-24| 595.88
#2007-10-25| 603.64
#2007-10-26| 609.78
#2007-10-29| 613.31
#2007-10-30| 606.82
#2007-10-31| 610.65
#2007-11-01| 599.12
#2007-11-02| 604.15
#2007-11-05| 601.83
#2007-11-06| 608.85
#2007-11-07| 612.12
#2007-11-08| 610.44
#2007-11-09| 602.95
#2007-11-12| 587.97
#2007-11-13| 587.79
#2007-11-14| 596.82
#2007-11-15| 584.91
#2007-11-16| 578.48
#2007-11-19| 566.93
#2007-11-20| 587.09
#2007-11-21| 579.69
#2007-11-22| .
#2007-11-23| 589.78
#2007-11-26| 587.91
#2007-11-27| 587.94
#2007-11-28| 598.24
#2007-11-29| 604.22
#2007-11-30| 608.24
#2007-12-03| 604.49
#2007-12-04| 611.47
#2007-12-05| 617.74
#2007-12-06| 617.85
#2007-12-07| 622.85
#2007-12-10| 623.59
#2007-12-11| 621.93
#2007-12-12| 629.02
#2007-12-13| 617.94
#2007-12-14| 612.09
#2007-12-17| 601.00
#2007-12-18| 603.59
#2007-12-19| 607.49
#2007-12-20| 612.09
#2007-12-21| 627.09
#2007-12-24| 629.04
#2007-12-25| .
#2007-12-26| 632.79
#2007-12-27| 638.32
#2007-12-28| 646.18
#2007-12-31| 643.26
#2008-01-01| .
#2008-01-02| 645.34
#2008-01-03| 649.90
#2008-01-04| 651.89
#2008-01-07| 653.49
#2008-01-08| 658.95
#2008-01-09| 659.77
#2008-01-10| 642.41
#2008-01-11| 642.76
#2008-01-14| 651.73
#2008-01-15| 639.98
#2008-01-16| 614.52
#2008-01-17| 603.05
#2008-01-18| 592.79
#2008-01-21| .
#2008-01-22| 559.86
#2008-01-23| 535.55
#2008-01-24| 572.50
#2008-01-25| 570.45
#2008-01-28| 566.68
#2008-01-29| 582.37
#2008-01-30| 577.45
#2008-01-31| 590.82
#2008-02-01| 595.73
#2008-02-04| 599.60
#2008-02-05| 572.23
#2008-02-06| 582.71
#2008-02-07| 564.67
#2008-02-08| 567.29
#2008-02-11| 569.37
#2008-02-12| 592.92
#2008-02-13| 591.11
#2008-02-14| 599.13
#2008-02-15| 590.50
#2008-02-18| .
#2008-02-19| 605.48
#2008-02-20| 593.81
#2008-02-21| 599.95
#2008-02-22| 597.69
#2008-02-25| 605.26
#2008-02-26| 617.08
#2008-02-27| 623.42
#2008-02-28| 612.76
#2008-02-29| 605.85
#2008-03-03| 600.51
#2008-03-04| 588.79
#2008-03-05| 604.19
#2008-03-06| 608.33
#2008-03-07| 596.97
#2008-03-10| 585.57
#2008-03-11| 594.86
#2008-03-12| 609.68
#2008-03-13| 609.19
#2008-03-14| 611.01
#2008-03-17| 604.04
#2008-03-18| 622.68
#2008-03-19| 614.85
#2008-03-20| 593.04
#2008-03-21| .
#2008-03-24| 591.21
#2008-03-25| 618.82
#2008-03-26| 621.25
#2008-03-27| 631.99
#2008-03-28| 627.53
#2008-03-31| 635.64
#2008-04-01| 635.50
#2008-04-02| 639.96
#2008-04-03| 651.16
#2008-04-04| 658.24
#2008-04-07| 660.43
#2008-04-08| 660.57
#2008-04-09| 664.16
#2008-04-10| 664.64
#2008-04-11| 661.06
#2008-04-14| 665.06
#2008-04-15| 668.94
#2008-04-16| 688.31
#2008-04-17| 682.20
#2008-04-18| 690.83
#2008-04-21| 701.65
#2008-04-22| 695.07
#2008-04-23| 696.30
#2008-04-24| 688.47
#2008-04-25| 689.05
#2008-04-28| 694.35
#2008-04-29| 685.33
#2008-04-30| 691.02
#2008-05-01| 685.60
#2008-05-02| 682.66
#2008-05-05| 688.99
#2008-05-06| 690.81
#2008-05-07| 687.39
#2008-05-08| 693.52
#2008-05-09| 684.13
#2008-05-12| 690.45
#2008-05-13| 695.55
#2008-05-14| 702.65
#2008-05-15| 702.09
#2008-05-16| 706.93
#2008-05-19| 713.65
#2008-05-20| 707.87
#2008-05-21| 717.72
#2008-05-22| 715.64
#2008-05-23| 708.93
#2008-05-26| .
#2008-05-27| 704.37
#2008-05-28| 715.32
#2008-05-29| 716.38
#2008-05-30| 721.78
#2008-06-02| 715.73
#2008-06-03| 722.78
#2008-06-04| 724.42
#2008-06-05| 729.54
#2008-06-06| 729.05
#2008-06-09| 731.81
#2008-06-10| 712.82
#2008-06-11| 709.27
#2008-06-12| 710.63
#2008-06-13| 710.09
#2008-06-16| 717.02
#2008-06-17| 727.76
#2008-06-18| 717.08
#2008-06-19| 716.09
#2008-06-20| 708.86
#2008-06-23| 702.52
#2008-06-24| 702.74
#2008-06-25| 702.83
#2008-06-26| 702.27
#2008-06-27| 702.81
#2008-06-30| 705.36
#2008-07-01| 696.03
#2008-07-02| 691.10
#2008-07-03| 672.61
#2008-07-04| .
#2008-07-07| 681.92
#2008-07-08| 669.76
#2008-07-09| 684.07
#2008-07-10| 680.84
#2008-07-11| 672.42
#2008-07-14| 677.57
#2008-07-15| 667.89
#2008-07-16| 653.79
#2008-07-17| 665.21
#2008-07-18| 657.89
#2008-07-21| 665.10
#2008-07-22| 670.34
#2008-07-23| 658.30
#2008-07-24| 644.23
#2008-07-25| 653.81
#2008-07-28| 661.23
#2008-07-29| 650.76
#2008-07-30| 650.85
#2008-07-31| 655.83
#2008-08-01| 645.75
#2008-08-04| 634.22
#2008-08-05| 626.24
#2008-08-06| 632.42
#2008-08-07| 629.34
#2008-08-08| 611.80
#2008-08-11| 610.68
#2008-08-12| 603.33
#2008-08-13| 598.46
#2008-08-14| 606.79
#2008-08-15| 595.39
#2008-08-18| 598.96
#2008-08-19| 590.85
#2008-08-20| 597.75
#2008-08-21| 598.91
#2008-08-22| 600.98
#2008-08-25| 596.40
#2008-08-26| 593.86
#2008-08-27| 600.65
#2008-08-28| 604.55
#2008-08-29| 609.38
#2008-09-01| .
#2008-09-02| 604.08
#2008-09-03| 592.86
#2008-09-04| 575.58
#2008-09-05| 555.89
#2008-09-08| 563.68
#2008-09-09| 547.70
#2008-09-10| 543.47
#2008-09-11| 535.38
#2008-09-12| 557.38
#2008-09-15| 551.32
#2008-09-16| 536.92
#2008-09-17| 523.22
#2008-09-18| 529.26
#2008-09-19| 561.31
#2008-09-22| 559.46
#2008-09-23| 558.99
#2008-09-24| 551.56
#2008-09-25| 553.82
#2008-09-26| 538.68
#2008-09-29| 504.22
#2008-09-30| 497.81
#2008-10-01| 490.20
#2008-10-02| 456.77
#2008-10-03| 467.75
#2008-10-06| 430.57
#2008-10-07| 436.30
#2008-10-08| 408.34
#2008-10-09| 406.66
#2008-10-10| 380.41
#2008-10-13| 411.81
#2008-10-14| 423.07
#2008-10-15| 391.02
#2008-10-16| 357.53
#2008-10-17| 361.21
#2008-10-20| 367.60
#2008-10-21| 371.54
#2008-10-22| 343.49
#2008-10-23| 344.64
#2008-10-24| 329.98
#2008-10-27| 301.49
#2008-10-28| 307.23
#2008-10-29| 355.53
#2008-10-30| 352.47
#2008-10-31| 365.20
#2008-11-03| 373.57
#2008-11-04| 398.08
#2008-11-05| 389.11
#2008-11-06| 356.14
#2008-11-07| 364.40
#2008-11-10| 376.05
#2008-11-11| 350.86
#2008-11-12| 339.90
#2008-11-13| 340.03
#2008-11-14| 343.46
#2008-11-17| 336.98
#2008-11-18| 333.77
#2008-11-19| 308.38
#2008-11-20| 297.97
#2008-11-21| 291.22
#2008-11-24| 321.69
#2008-11-25| 334.77
#2008-11-26| 332.97
#2008-11-27| .
#2008-11-28| 336.63
#2008-12-01| 312.36
#2008-12-02| 320.24
#2008-12-03| 318.13
#2008-12-04| 322.50
#2008-12-05| 302.13
#2008-12-08| 334.05
#2008-12-09| 342.16
#2008-12-10| 345.67
#2008-12-11| 349.49
#2008-12-12| 346.39
#2008-12-15| 355.51
#2008-12-16| 367.44
#2008-12-17| 385.59
#2008-12-18| 393.57
#2008-12-19| 374.81
#2008-12-22| 367.49
#2008-12-23| 367.53
#2008-12-24| 367.90
#2008-12-25| .
#2008-12-26| 369.01
#2008-12-29| 383.31
#2008-12-30| 389.48
#2008-12-31| 382.77
#2009-01-01| .
#2009-01-02| 394.68
#2009-01-05| 390.51
#2009-01-06| 389.68
#2009-01-07| 391.99
#2009-01-08| 395.94
#2009-01-09| 382.62
#2009-01-12| 375.09
#2009-01-13| 369.07
#2009-01-14| 356.55
#2009-01-15| 347.15
#2009-01-16| 355.32
#2009-01-19| .
#2009-01-20| 334.96
#2009-01-21| 336.42
#2009-01-22| 334.72
#2009-01-23| 327.72
#2009-01-26| 344.18
#2009-01-27| 339.25
#2009-01-28| 352.63
#2009-01-29| 348.08
#2009-01-30| 332.61
#2009-02-02| 328.41
#2009-02-03| 336.26
#2009-02-04| 346.06
#2009-02-05| 346.03
#2009-02-06| 362.72
#2009-02-09| 373.49
#2009-02-10| 361.48
#2009-02-11| 360.67
#2009-02-12| 348.00
#2009-02-13| 357.26
#2009-02-16| .
#2009-02-17| 335.88
#2009-02-18| 335.26
#2009-02-19| 339.31
#2009-02-20| 326.90
#2009-02-23| 324.92
#2009-02-24| 321.77
#2009-02-25| 320.12
#2009-02-26| 326.88
#2009-02-27| 320.88
#2009-03-02| 304.79
#2009-03-03| 302.24
#2009-03-04| 321.15
#2009-03-05| 304.87
#2009-03-06| 303.75
#2009-03-09| 306.47
#2009-03-10| 327.81
#2009-03-11| 329.91
#2009-03-12| 326.98
#2009-03-13| 324.83
#2009-03-16| 331.98
#2009-03-17| 319.84
#2009-03-18| 323.34
#2009-03-19| 344.67
#2009-03-20| 353.75
#2009-03-23| 359.80
#2009-03-24| 360.93
#2009-03-25| 357.93
#2009-03-26| 358.42
#2009-03-27| 345.82
#2009-03-30| 328.59
#2009-03-31| 335.74
#2009-04-01| 336.72
#2009-04-02| 357.60
#2009-04-03| 360.00
#2009-04-06| 358.14
#2009-04-07| 350.46
#2009-04-08| 352.27
#2009-04-09| 367.48
#2009-04-10| .
#2009-04-13| 370.95
#2009-04-14| 371.96
#2009-04-15| 371.42
#2009-04-16| 374.88
#2009-04-17| 371.53
#2009-04-20| 357.54
#2009-04-21| 362.46
#2009-04-22| 369.06
#2009-04-23| 363.69
#2009-04-24| 376.44
#2009-04-27| 373.74
#2009-04-28| 367.76
#2009-04-29| 372.60
#2009-04-30| 380.48
#2009-05-01| 380.68
#2009-05-04| 396.75
#2009-05-05| 396.31
#2009-05-06| 397.11
#2009-05-07| 395.68
#2009-05-08| 404.96
#2009-05-11| 405.38
#2009-05-12| 409.32
#2009-05-13| 400.78
#2009-05-14| 400.40
#2009-05-15| 406.69
#2009-05-18| 410.86
#2009-05-19| 420.81
#2009-05-20| 442.79
#2009-05-21| 431.79
#2009-05-22| 439.51
#2009-05-25| .
#2009-05-26| 442.26
#2009-05-27| 436.98
#2009-05-28| 434.18
#2009-05-29| 443.83
#2009-06-01| 458.89
#2009-06-02| 465.19
#2009-06-03| 458.47
#2009-06-04| 456.11
#2009-06-05| 451.43
#2009-06-08| 441.08
#2009-06-09| 445.72
#2009-06-10| 452.16
#2009-06-11| 459.23
#2009-06-12| 455.84
#2009-06-15| 437.41
#2009-06-16| 437.66
#2009-06-17| 420.21
#2009-06-18| 424.28
#2009-06-19| 424.93
#2009-06-22| 408.44
#2009-06-23| 411.41
#2009-06-24| 422.32
#2009-06-25| 411.22
#2009-06-26| 416.27
#2009-06-29| 424.05
#2009-06-30| 416.62
#2009-07-01| 428.37
#2009-07-02| 412.29
#2009-07-03| .
#2009-07-06| 402.67
#2009-07-07| 404.07
#2009-07-08| 398.05
#2009-07-09| 403.26
#2009-07-10| 396.12
#2009-07-13| 407.03
#2009-07-14| 409.66
#2009-07-15| 423.41
#2009-07-16| 430.44
#2009-07-17| 431.73
#2009-07-20| 438.73
#2009-07-21| 445.36
#2009-07-22| 449.48
#2009-07-23| 461.59
#2009-07-24| 454.62
#2009-07-27| 457.96
#2009-07-28| 453.50
#2009-07-29| 463.74
#2009-07-30| 468.12
#2009-07-31| 476.16
#2009-08-03| 495.60
#2009-08-04| 490.57
#2009-08-05| 487.10
#2009-08-06| 486.79
#2009-08-07| 484.39
#2009-08-10| 480.05
#2009-08-11| 469.22
#2009-08-12| 475.92
#2009-08-13| 486.98
#2009-08-14| 474.56
#2009-08-17| 462.45
#2009-08-18| 467.92
#2009-08-19| 473.31
#2009-08-20| 481.00
#2009-08-21| 491.04
#2009-08-24| 497.82
#2009-08-25| 501.34
#2009-08-26| 489.65
#2009-08-27| 481.41
#2009-08-28| 493.66
#2009-08-31| 487.48
#2009-09-01| 480.07
#2009-09-02| 475.42
#2009-09-03| 472.13
#2009-09-04| 475.66
#2009-09-07| .
#2009-09-08| 501.97
#2009-09-09| 510.70
#2009-09-10| 506.57
#2009-09-11| 512.38
#2009-09-14| 513.74
#2009-09-15| 515.91
#2009-09-16| 529.34
#2009-09-17| 534.42
#2009-09-18| 532.13
#2009-09-21| 523.19
#2009-09-22| 526.72
#2009-09-23| 522.31
#2009-09-24| 513.17
#2009-09-25| 507.49
#2009-09-28| 520.86
#2009-09-29| 517.61
#2009-09-30| 516.11
#2009-10-01| 500.76
#2009-10-02| 493.89
#2009-10-05| 501.45
#2009-10-06| 520.86
#2009-10-07| 519.74
#2009-10-08| 531.72
#2009-10-09| 529.73
#2009-10-12| 539.39
#2009-10-13| 533.70
#2009-10-14| 557.31
#2009-10-15| 557.17
#2009-10-16| 548.91
#2009-10-19| 563.14
#2009-10-20| 557.31
#2009-10-21| 563.57
#2009-10-22| 555.19
#2009-10-23| 554.15
#2009-10-26| 546.25
#2009-10-27| 539.27
#2009-10-28| 525.00
#2009-10-29| 534.29
#2009-10-30| 518.33
#2009-11-02| 522.36
#2009-11-03| 514.69
#2009-11-04| 530.62
#2009-11-05| 541.63
#2009-11-06| 541.77
#2009-11-09| 560.19
#2009-11-10| 556.93
#2009-11-11| 563.94
#2009-11-12| 564.90
#2009-11-13| 566.52
#2009-11-16| 581.32
#2009-11-17| 576.11
#2009-11-18| 577.93
#2009-11-19| 566.35
#2009-11-20| 567.23
#2009-11-23| 588.84
#2009-11-24| 587.04
#2009-11-25| 594.26
#2009-11-26| .
#2009-11-27| 577.30
#2009-11-30| 573.91
#2009-12-01| 593.45
#2009-12-02| 602.69
#2009-12-03| 602.60
#2009-12-04| 600.30
#2009-12-07| 596.82
#2009-12-08| 580.55
#2009-12-09| 582.88
#2009-12-10| 587.04
#2009-12-11| 595.54
#2009-12-14| 597.73
#2009-12-15| 593.38
#2009-12-16| 599.86
#2009-12-17| 583.86
#2009-12-18| 579.61
#2009-12-21| 589.05
#2009-12-22| 584.33
#2009-12-23| 590.02
#2009-12-24| 591.21
#2009-12-25| .
#2009-12-28| 596.06
#2009-12-29| 596.57
#2009-12-30| 588.74
#2009-12-31| 590.93
#2010-01-01| .
#2010-01-04| 604.71
#2010-01-05| 599.15
#2010-01-06| 599.38
#2010-01-07| 595.29
#2010-01-08| 593.62
#2010-01-11| 600.23
#2010-01-12| 589.94
#2010-01-13| 594.85
#2010-01-14| 595.21
#2010-01-15| 579.87
#2010-01-18| .
#2010-01-19| 588.27
#2010-01-20| 567.85
#2010-01-21| 552.00
#2010-01-22| 551.95
#2010-01-25| 547.23
#2010-01-26| 545.92
#2010-01-27| 544.57
#2010-01-28| 532.45
#2010-01-29| 540.07
#2010-02-01| 543.80
#2010-02-02| 550.47
#2010-02-03| 548.95
#2010-02-04| 529.10
#2010-02-05| 515.61
#2010-02-08| 523.40
#2010-02-09| 526.26
#2010-02-10| 527.01
#2010-02-11| 525.68
#2010-02-12| 528.42
#2010-02-15| .
#2010-02-16| 540.13
#2010-02-17| 545.10
#2010-02-18| 545.28
#2010-02-19| 542.84
#2010-02-22| 541.67
#2010-02-23| 535.35
#2010-02-24| 532.93
#2010-02-25| 525.33
#2010-02-26| 534.00
#2010-03-01| 540.04
#2010-03-02| 546.93
#2010-03-03| 558.68
#2010-03-04| 551.18
#2010-03-05| 561.45
#2010-03-08| 560.86
#2010-03-09| 559.48
#2010-03-10| 567.81
#2010-03-11| 565.28
#2010-03-12| 570.30
#2010-03-15| 562.15
#2010-03-16| 571.93
#2010-03-17| 573.67
#2010-03-18| 565.70
#2010-03-19| 560.13
#2010-03-22| 562.34
#2010-03-23| 563.64
#2010-03-24| 554.57
#2010-03-25| 559.24
#2010-03-26| 558.07
#2010-03-29| 562.49
#2010-03-30| 561.91
#2010-03-31| 568.26
#2010-04-01| 576.05
#2010-04-02| .
#2010-04-05| 574.06
#2010-04-06| 567.86
#2010-04-07| 562.20
#2010-04-08| 558.57
#2010-04-09| 568.90
#2010-04-12| 573.52
#2010-04-13| 569.95
#2010-04-14| 573.70
#2010-04-15| 571.67
#2010-04-16| 562.75
#2010-04-19| 558.27
#2010-04-20| 562.97
#2010-04-21| 560.75
#2010-04-22| 553.69
#2010-04-23| 569.53
#2010-04-26| 574.39
#2010-04-27| 561.16
#2010-04-28| 548.28
#2010-04-29| 553.83
#2010-04-30| 552.25
#2010-05-03| 552.68
#2010-05-04| 529.18
#2010-05-05| 517.55
#2010-05-06| 512.76
#2010-05-07| 493.74
#2010-05-10| 527.82
#2010-05-11| 521.64
#2010-05-12| 531.60
#2010-05-13| 531.54
#2010-05-14| 510.36
#2010-05-17| 508.87
#2010-05-18| 515.22
#2010-05-19| 498.55
#2010-05-20| 485.06
#2010-05-21| 491.23
#2010-05-24| 484.94
#2010-05-25| 467.01
#2010-05-26| 476.21
#2010-05-27| 492.26
#2010-05-28| 490.78
#2010-05-31| .
#2010-06-01| 492.77
#2010-06-02| 490.63
#2010-06-03| 498.47
#2010-06-04| 484.93
#2010-06-07| 479.92
#2010-06-08| 479.52
#2010-06-09| 494.23
#2010-06-10| 503.50
#2010-06-11| 504.51
#2010-06-14| 518.59
#2010-06-15| 520.00
#2010-06-16| 523.24
#2010-06-17| 527.57
#2010-06-18| 527.83
#2010-06-21| 535.47
#2010-06-22| 530.51
#2010-06-23| 524.87
#2010-06-24| 522.54
#2010-06-25| 518.80
#2010-06-28| 529.71
#2010-06-29| 502.04
#2010-06-30| 503.83
#2010-07-01| 500.10
#2010-07-02| 503.33
#2010-07-05| .
#2010-07-06| 513.00
#2010-07-07| 512.45
#2010-07-08| 520.16
#2010-07-09| 525.09
#2010-07-12| 524.81
#2010-07-13| 537.67
#2010-07-14| 539.79
#2010-07-15| 542.73
#2010-07-16| 538.59
#2010-07-19| 534.48
#2010-07-20| 528.19
#2010-07-21| 531.40
#2010-07-22| 543.81
#2010-07-23| 544.99
#2010-07-26| 549.34
#2010-07-27| 548.75
#2010-07-28| 544.63
#2010-07-29| 545.89
#2010-07-30| 544.50
#2010-08-02| 570.97
#2010-08-03| 569.55
#2010-08-04| 568.69
#2010-08-05| 574.67
#2010-08-06| 578.51
#2010-08-09| 581.46
#2010-08-10| 568.17
#2010-08-11| 550.80
#2010-08-12| 550.56
#2010-08-13| 544.45
#2010-08-16| 547.51
#2010-08-17| 560.95
#2010-08-18| 559.14
#2010-08-19| 549.61
#2010-08-20| 534.44
#2010-08-23| 532.53
#2010-08-24| 525.52
#2010-08-25| 519.15
#2010-08-26| 528.08
#2010-08-27| 529.92
#2010-08-30| 526.41
#2010-08-31| 531.19
#2010-09-01| 550.98
#2010-09-02| 552.45
#2010-09-03| 557.05
#2010-09-06| .
#2010-09-07| 553.05
#2010-09-08| 558.41
#2010-09-09| 563.37
#2010-09-10| 566.68
#2010-09-13| 577.91
#2010-09-14| 586.56
#2010-09-15| 586.89
#2010-09-16| 588.27
#2010-09-17| 585.57
#2010-09-20| 597.68
#2010-09-21| 596.67
#2010-09-22| 604.29
#2010-09-23| 601.25
#2010-09-24| 616.56
#2010-09-27| 614.78
#2010-09-28| 618.94
#2010-09-29| 616.43
#2010-09-30| 613.43
#2010-10-01| 618.73
#2010-10-04| 613.12
#2010-10-05| 631.69
#2010-10-06| 643.69
#2010-10-07| 640.96
#2010-10-08| 651.08
#2010-10-11| 651.08
#2010-10-12| 647.28
#2010-10-13| 664.33
#2010-10-14| 675.45
#2010-10-15| 675.06
#2010-10-18| 675.32
#2010-10-19| 661.10
#2010-10-20| 674.18
#2010-10-21| 684.18
#2010-10-22| 678.86
#2010-10-25| 685.16
#2010-10-26| 677.81
#2010-10-27| 669.01
#2010-10-28| 672.62
#2010-10-29| 671.14
#2010-11-01| 674.35
#2010-11-02| 687.09
#2010-11-03| 686.01
#2010-11-04| 711.84
#2010-11-05| 710.11
#2010-11-08| 702.22
#2010-11-09| 707.18
#2010-11-10| 687.73
#2010-11-11| 684.53
#2010-11-12| 678.68
#2010-11-15| 683.49
#2010-11-16| 663.40
#2010-11-17| 666.54
#2010-11-18| 683.30
#2010-11-19| 690.05
#2010-11-22| 686.74
#2010-11-23| 669.75
#2010-11-24| 681.02
#2010-11-25| .
#2010-11-26| 674.28
#2010-11-29| 652.39
#2010-11-30| 652.62
#2010-12-01| 668.21
#2010-12-02| 679.88
#2010-12-03| 692.17
#2010-12-06| 694.82
#2010-12-07| 704.61
#2010-12-08| 698.16
#2010-12-09| 690.98
#2010-12-10| 693.45
#2010-12-13| 702.18
#2010-12-14| 703.56
#2010-12-15| 704.65
#2010-12-16| 699.97
#2010-12-17| 696.32
#2010-12-20| 696.09
#2010-12-21| 706.05
#2010-12-22| 703.46
#2010-12-23| 701.10
#2010-12-24| .
#2010-12-27| 700.06
#2010-12-28| 699.81
#2010-12-29| 705.62
#2010-12-30| 704.05
#2010-12-31| 709.64
#2011-01-03| 709.11
#2011-01-04| 700.87
#2011-01-05| 686.81
#2011-01-06| 686.37
#2011-01-07| 679.19
#2011-01-10| 670.49
#2011-01-11| 677.16
#2011-01-12| 696.61
#2011-01-13| 704.32
#2011-01-14| 700.54
#2011-01-17| .
#2011-01-18| 705.80
#2011-01-19| 701.37
#2011-01-20| 683.04
#2011-01-21| 694.36
#2011-01-24| 693.53
#2011-01-25| 696.98
#2011-01-26| 709.93
#2011-01-27| 708.93
#2011-01-28| 694.89
#2011-01-31| 698.32
#2011-02-01| 716.07
#2011-02-02| 719.68
#2011-02-03| 708.59
#2011-02-04| 706.17
#2011-02-07| 710.59
#2011-02-08| 713.54
#2011-02-09| 718.54
#2011-02-10| 715.75
#2011-02-11| 712.01
#2011-02-14| 718.85
#2011-02-15| 725.66
#2011-02-16| 719.87
#2011-02-17| 727.11
#2011-02-18| 733.95
#2011-02-21| .
#2011-02-22| 719.31
#2011-02-23| 710.94
#2011-02-24| 712.20
#2011-02-25| 714.51
#2011-02-28| 730.35
#2011-03-01| 729.73
#2011-03-02| 733.46
#2011-03-03| 742.82
#2011-03-04| 742.59
#2011-03-07| 743.32
#2011-03-08| 732.48
#2011-03-09| 730.70
#2011-03-10| 714.37
#2011-03-11| 707.79
#2011-03-14| 707.91
#2011-03-15| 683.73
#2011-03-16| 673.20
#2011-03-17| 692.73
#2011-03-18| 704.03
#2011-03-21| 717.55
#2011-03-22| 714.90
#2011-03-23| 712.69
#2011-03-24| 729.78
#2011-03-25| 729.11
#2011-03-28| 726.19
#2011-03-29| 730.66
#2011-03-30| 738.53
#2011-03-31| 745.19
#2011-04-01| 755.79
#2011-04-04| 766.78
#2011-04-05| 760.94
#2011-04-06| 773.83
#2011-04-07| 767.41
#2011-04-08| 780.98
#2011-04-11| 783.21
#2011-04-12| 771.79
#2011-04-13| 779.74
#2011-04-14| 774.27
#2011-04-15| 777.09
#2011-04-18| 752.82
#2011-04-19| 759.07
#2011-04-20| 794.86
#2011-04-21| 809.04
#2011-04-22| .
#2011-04-25| 808.16
#2011-04-26| 817.29
#2011-04-27| 822.75
#2011-04-28| 838.53
#2011-04-29| 848.72
#2011-05-02| 853.72
#2011-05-03| 849.59
#2011-05-04| 830.78
#2011-05-05| 818.13
#2011-05-06| 825.79
#2011-05-09| 810.67
#2011-05-10| 826.48
#2011-05-11| 813.41
#2011-05-12| 799.15
#2011-05-13| 800.69
#2011-05-16| 804.67
#2011-05-17| 782.17
#2011-05-18| 794.89
#2011-05-19| 800.10
#2011-05-20| 788.30
#2011-05-23| 767.16
#2011-05-24| 779.76
#2011-05-25| 775.00
#2011-05-26| 772.55
#2011-05-27| 788.35
#2011-05-30| .
#2011-05-31| 817.74
#2011-06-01| 813.51
#2011-06-02| 797.81
#2011-06-03| 807.08
#2011-06-06| 813.52
#2011-06-07| 814.84
#2011-06-08| 803.09
#2011-06-09| 811.58
#2011-06-10| 795.65
#2011-06-13| 797.48
#2011-06-14| 813.75
#2011-06-15| 792.60
#2011-06-16| 782.16
#2011-06-17| 789.53
#2011-06-20| 785.89
#2011-06-21| 805.68
#2011-06-22| 812.14
#2011-06-23| 776.74
#2011-06-24| 776.03
#2011-06-27| 774.54
#2011-06-28| 788.04
#2011-06-29| 805.35
#2011-06-30| 816.93
#2011-07-01| 819.13
#2011-07-04| .
#2011-07-05| 822.55
#2011-07-06| 820.39
#2011-07-07| 828.99
#2011-07-08| 820.23
#2011-07-11| 792.85
#2011-07-12| 789.34
#2011-07-13| 806.03
#2011-07-14| 800.62
#2011-07-15| 799.38
#2011-07-18| 787.00
#2011-07-19| 796.39
#2011-07-20| 795.66
#2011-07-21| 813.57
#2011-07-22| 812.45
#2011-07-25| 818.93
#2011-07-26| 824.38
#2011-07-27| 808.24
#2011-07-28| 788.63
#2011-07-29| 793.91
#2011-08-01| 771.05
#2011-08-02| 753.21
#2011-08-03| 741.14
#2011-08-04| 704.39
#2011-08-05| 689.98
#2011-08-08| 656.78
#2011-08-09| 666.67
#2011-08-10| 643.55
#2011-08-11| 666.75
#2011-08-12| 681.64
#2011-08-15| 698.01
#2011-08-16| 690.36
#2011-08-17| 690.73
#2011-08-18| 652.44
#2011-08-19| 640.80
#2011-08-22| 637.87
#2011-08-23| 647.33
#2011-08-24| 666.22
#2011-08-25| 647.96
#2011-08-26| 644.31
#2011-08-29| 666.15
#2011-08-30| 662.66
#2011-08-31| 681.93
#2011-09-01| 670.22
#2011-09-02| 651.44
#2011-09-05| .
#2011-09-06| 602.17
#2011-09-07| 623.42
#2011-09-08| 622.82
#2011-09-09| 594.63
#2011-09-12| 579.58
#2011-09-13| 586.39
#2011-09-14| 599.12
#2011-09-15| 618.68
#2011-09-16| 616.13
#2011-09-19| 593.69
#2011-09-20| 611.86
#2011-09-21| 596.62
#2011-09-22| 559.45
#2011-09-23| 562.35
#2011-09-26| 571.73
#2011-09-27| 602.61
#2011-09-28| 593.79
#2011-09-29| 598.64
#2011-09-30| 573.94
#2011-10-03| 555.65
#2011-10-04| 539.82
#2011-10-05| 560.88
#2011-10-06| 587.46
#2011-10-07| 594.17
#2011-10-10| 618.89
#2011-10-11| 622.68
#2011-10-12| 642.46
#2011-10-13| 633.13
#2011-10-14| 646.62
#2011-10-17| 634.52
#2011-10-18| 634.78
#2011-10-19| 635.17
#2011-10-20| 622.13
#2011-10-21| 651.36
#2011-10-24| 661.08
#2011-10-25| 658.81
#2011-10-26| 651.44
#2011-10-27| 698.13
#2011-10-28| 701.18
#2011-10-31| 673.05
#2011-11-01| 632.55
#2011-11-02| 649.71
#2011-11-03| 663.04
#2011-11-04| 649.60
#2011-11-07| 645.57
#2011-11-08| 652.86
#2011-11-09| 629.19
#2011-11-10| 629.51
#2011-11-11| 651.30
#2011-11-14| 637.95
#2011-11-15| 631.98
#2011-11-16| 629.45
#2011-11-17| 621.40
#2011-11-18| 613.36
#2011-11-21| 591.47
#2011-11-22| 591.28
#2011-11-23| 582.18
#2011-11-24| .
#2011-11-25| 579.95
#2011-11-28| 609.25
#2011-11-29| 614.49
#2011-11-30| 649.88
#2011-12-01| 637.42
#2011-12-02| 638.83
#2011-12-05| 644.11
#2011-12-06| 637.21
#2011-12-07| 634.32
#2011-12-08| 621.38
#2011-12-09| 627.60
#2011-12-12| 604.81
#2011-12-13| 597.95
#2011-12-14| 582.49
#2011-12-15| 589.96
#2011-12-16| 594.71
#2011-12-19| 591.79
#2011-12-20| 616.49
#2011-12-21| 611.06
#2011-12-22| 617.13
#2011-12-23| 618.87
#2011-12-26| .
#2011-12-27| 623.46
#2011-12-28| 612.28
#2011-12-29| 619.04
#2011-12-30| 628.46
#2012-01-02| .
#2012-01-03| 654.91
#2012-01-04| 646.97
#2012-01-05| 640.52
#2012-01-06| 633.33
#2012-01-09| 630.44
#2012-01-10| 653.20
#2012-01-11| 644.76
#2012-01-12| 654.92
#2012-01-13| 645.56
#2012-01-16| .
#2012-01-17| 661.14
#2012-01-18| 666.78
#2012-01-19| 671.91
#2012-01-20| 669.05
#2012-01-23| 677.08
#2012-01-24| 671.97
#2012-01-25| 667.21
#2012-01-26| 686.56
#2012-01-27| 682.17
#2012-01-30| 674.66
#2012-01-31| 674.76
#2012-02-01| 694.34
#2012-02-02| 697.33
#2012-02-03| 704.22
#2012-02-06| 702.19
#2012-02-07| 709.31
#2012-02-08| 707.00
#2012-02-09| 717.07
#2012-02-10| 700.46
#2012-02-13| 707.27
#2012-02-14| 703.37
#2012-02-15| 706.25
#2012-02-16| 708.50
#2012-02-17| 718.53
#2012-02-20| .
#2012-02-21| 735.18
#2012-02-22| 730.04
#2012-02-23| 735.33
#2012-02-24| 745.54
#2012-02-27| 742.81
#2012-02-28| 746.04
#2012-02-29| 738.54
#2012-03-01| 745.85
#2012-03-02| 735.19
#2012-03-05| 729.14
#2012-03-06| 694.99
#2012-03-07| 702.18
#2012-03-08| 726.78
#2012-03-09| 724.72
#2012-03-12| 727.08
#2012-03-13| 734.87
#2012-03-14| 727.70
#2012-03-15| 736.46
#2012-03-16| 741.80
#2012-03-19| 740.47
#2012-03-20| 734.25
#2012-03-21| 737.53
#2012-03-22| 729.70
#2012-03-23| 736.24
#2012-03-26| 750.43
#2012-03-27| 748.57
#2012-03-28| 737.03
#2012-03-29| 730.59
#2012-03-30| 743.24
#2012-04-02| 755.69
#2012-04-03| 752.86
#2012-04-04| 719.06
#2012-04-05| 716.50
#2012-04-06| .
#2012-04-09| 716.60
#2012-04-10| 703.11
#2012-04-11| 710.62
#2012-04-12| 726.92
#2012-04-13| 707.71
#2012-04-16| 715.93
#2012-04-17| 735.78
#2012-04-18| 726.70
#2012-04-19| 727.62
#2012-04-20| 737.68
#2012-04-23| 709.04
#2012-04-24| 716.41
#2012-04-25| 733.09
#2012-04-26| 735.19
#2012-04-27| 747.32
#2012-04-30| 739.05
#2012-05-01| 738.68
#2012-05-02| 734.82
#2012-05-03| 734.68
#2012-05-04| 716.23
#2012-05-07| 712.46
#2012-05-08| 697.73
#2012-05-09| 699.49
#2012-05-10| 701.61
#2012-05-11| 707.58
#2012-05-14| 686.78
#2012-05-15| 679.42
#2012-05-16| 679.16
#2012-05-17| 671.18
#2012-05-18| 666.07
#2012-05-21| 676.30
#2012-05-22| 685.52
#2012-05-23| 660.03
#2012-05-24| 663.62
#2012-05-25| 660.40
#2012-05-28| .
#2012-05-29| 676.53
#2012-05-30| 656.79
#2012-05-31| 653.86
#2012-06-01| 633.80
#2012-06-04| 631.18
#2012-06-05| 628.65
#2012-06-06| 644.87
#2012-06-07| 659.60
#2012-06-08| 651.07
#2012-06-11| 656.18
#2012-06-12| 655.57
#2012-06-13| 660.50
#2012-06-14| 659.72
#2012-06-15| 667.16
#2012-06-18| 667.49
#2012-06-19| 685.93
#2012-06-20| 684.25
#2012-06-21| 674.61
#2012-06-22| 655.48
#2012-06-25| 645.63
#2012-06-26| 650.35
#2012-06-27| 653.55
#2012-06-28| 646.00
#2012-06-29| 688.04
#2012-07-02| 686.82
#2012-07-03| 700.21
#2012-07-04| .
#2012-07-05| 683.66
#2012-07-06| 674.85
#2012-07-09| 669.75
#2012-07-10| 668.92
#2012-07-11| 668.11
#2012-07-12| 661.42
#2012-07-13| 675.91
#2012-07-16| 675.80
#2012-07-17| 679.11
#2012-07-18| 691.89
#2012-07-19| 703.05
#2012-07-20| 690.42
#2012-07-23| 667.63
#2012-07-24| 664.69
#2012-07-25| 669.24
#2012-07-26| 698.14
#2012-07-27| 714.01
#2012-07-30| 712.22
#2012-07-31| 711.79
#2012-08-01| 713.68
#2012-08-02| 692.19
#2012-08-03| 722.74
#2012-08-06| 726.74
#2012-08-07| 732.17
#2012-08-08| 729.70
#2012-08-09| 730.13
#2012-08-10| 726.20
#2012-08-13| 723.10
#2012-08-14| 729.34
#2012-08-15| 726.17
#2012-08-16| 733.88
#2012-08-17| 732.30
#2012-08-20| 733.43
#2012-08-21| 746.65
#2012-08-22| 735.92
#2012-08-23| 738.38
#2012-08-24| 739.63
#2012-08-27| 745.07
#2012-08-28| 742.41
#2012-08-29| 743.21
#2012-08-30| 728.85
#2012-08-31| 737.65
#2012-09-03| .
#2012-09-04| 735.03
#2012-09-05| 740.77
#2012-09-06| 765.37
#2012-09-07| 776.17
#2012-09-10| 773.85
#2012-09-11| 784.25
#2012-09-12| 789.15
#2012-09-13| 785.61
#2012-09-14| 810.52
#2012-09-17| 812.76
#2012-09-18| 803.80
#2012-09-19| 810.71
#2012-09-20| 806.28
#2012-09-21| 813.62
#2012-09-24| 804.61
#2012-09-25| 812.04
#2012-09-26| 793.39
#2012-09-27| 800.13
#2012-09-28| 792.18
#2012-10-01| 811.55
#2012-10-02| 805.56
#2012-10-03| 800.30
#2012-10-04| 800.86
#2012-10-05| 815.33
#2012-10-08| 799.63
#2012-10-09| 789.69
#2012-10-10| 784.22
#2012-10-11| 795.46
#2012-10-12| 788.02
#2012-10-15| 789.86
#2012-10-16| 806.72
#2012-10-17| 812.92
#2012-10-18| 811.87
#2012-10-19| 802.47
#2012-10-22| 796.86
#2012-10-23| 768.57
#2012-10-24| 773.47
#2012-10-25| 777.56
#2012-10-26| 779.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 785.53
#2012-11-01| 790.71
#2012-11-02| 785.61
#2012-11-05| 777.30
#2012-11-06| 784.42
#2012-11-07| 769.06
#2012-11-08| 766.36
#2012-11-09| 763.62
#2012-11-12| 763.71
#2012-11-13| 767.35
#2012-11-14| 763.18
#2012-11-15| 759.50
#2012-11-16| 748.93
#2012-11-19| 771.86
#2012-11-20| 780.33
#2012-11-21| 780.19
#2012-11-22| .
#2012-11-23| 806.63
#2012-11-26| 806.07
#2012-11-27| 807.56
#2012-11-28| 810.36
#2012-11-29| 819.71
#2012-11-30| 820.87
#2012-12-03| 827.85
#2012-12-04| 824.44
#2012-12-05| 822.78
#2012-12-06| 832.93
#2012-12-07| 828.88
#2012-12-10| 833.04
#2012-12-11| 840.87
#2012-12-12| 843.71
#2012-12-13| 845.82
#2012-12-14| 850.66
#2012-12-17| 852.38
#2012-12-18| 858.66
#2012-12-19| 863.55
#2012-12-20| 862.33
#2012-12-21| 851.95
#2012-12-24| 852.44
#2012-12-25| 852.35
#2012-12-26| 854.33
#2012-12-27| 855.82
#2012-12-28| 850.53
#2012-12-31| 849.62
#2013-01-01| 850.16
#2013-01-02| 862.33
#2013-01-03| 851.41
#2013-01-04| 850.02
#2013-01-07| 845.45
#2013-01-08| 842.34
#2013-01-09| 843.77
#2013-01-10| 850.74
#2013-01-11| 858.73
#2013-01-14| 861.28
#2013-01-15| 858.73
#2013-01-16| 861.73
#2013-01-17| 872.75
#2013-01-18| 866.84
#2013-01-21| 873.75
#2013-01-22| 869.68
#2013-01-23| 871.89
#2013-01-24| 880.38
#2013-01-25| 902.29
#2013-01-28| 896.29
#2013-01-29| 893.91
#2013-01-30| 894.08
#2013-01-31| 889.26
#2013-02-01| 908.27
#2013-02-04| 881.69
#2013-02-05| 882.50
#2013-02-06| 871.19
#2013-02-07| 864.24
#2013-02-08| 867.86
#2013-02-11| 865.95
#2013-02-12| 871.75
#2013-02-13| 879.21
#2013-02-14| 864.63
#2013-02-15| 862.41
#2013-02-18| 863.16
#2013-02-19| 880.97
#2013-02-20| 882.58
#2013-02-21| 858.92
#2013-02-22| 869.35
#2013-02-25| 877.96
#2013-02-26| 854.04
#2013-02-27| 862.26
#2013-02-28| 867.98
#2013-03-01| 859.85
#2013-03-04| 862.14
#2013-03-05| 879.62
#2013-03-06| 879.10
#2013-03-07| 882.28
#2013-03-08| 877.09
#2013-03-11| 879.98
#2013-03-12| 881.30
#2013-03-13| 879.29
#2013-03-14| 890.61
#2013-03-15| 895.11
#2013-03-18| 886.11
#2013-03-19| 876.99
#2013-03-20| 888.42
#2013-03-21| 872.01
#2013-03-22| 870.42
#2013-03-25| 859.46
#2013-03-26| 862.57
#2013-03-27| 849.88
#2013-03-28| 859.50
#2013-03-29| 859.61
#2013-04-01| 859.75
#2013-04-02| 869.97
#2013-04-03| 868.39
#2013-04-04| 860.76
#2013-04-05| 852.62
#2013-04-08| 855.03
#2013-04-09| 856.64
#2013-04-10| 870.74
#2013-04-11| 879.16
#2013-04-12| 865.69
#2013-04-15| 864.18
#2013-04-16| 866.35
#2013-04-17| 839.33
#2013-04-18| 846.28
#2013-04-19| 848.07
#2013-04-22| 841.41
#2013-04-23| 856.33
#2013-04-24| 862.25
#2013-04-25| 869.49
#2013-04-26| 878.81
#2013-04-29| 889.09
#2013-04-30| 896.95
#2013-05-01| 897.64
#2013-05-02| 893.03
#2013-05-03| 908.23
#2013-05-06| 905.71
#2013-05-07| 914.00
#2013-05-08| 923.30
#2013-05-09| 917.48
#2013-05-10| 910.09
#2013-05-13| 911.15
#2013-05-14| 914.13
#2013-05-15| 906.95
#2013-05-16| 912.19
#2013-05-17| 906.66
#2013-05-20| 908.64
#2013-05-21| 913.40
#2013-05-22| 914.79
#2013-05-23| 902.69
#2013-05-24| 906.62
#2013-05-27| 911.88
#2013-05-28| 916.95
#2013-05-29| 912.96
#2013-05-30| 920.30
#2013-05-31| 911.06
#2013-06-03| 912.67
#2013-06-04| 913.35
#2013-06-05| 901.67
#2013-06-06| 900.21
#2013-06-07| 913.95
#2013-06-10| 917.75
#2013-06-11| 913.58
#2013-06-12| 917.13
#2013-06-13| 908.97
#2013-06-14| 913.40
#2013-06-17| 921.75
#2013-06-18| 928.36
#2013-06-19| 927.28
#2013-06-20| 881.22
#2013-06-21| 868.51
#2013-06-24| 849.66
#2013-06-25| 860.34
#2013-06-26| 868.51
#2013-06-27| 868.62
#2013-06-28| 868.69
#2013-07-01| 872.90
#2013-07-02| 870.76
#2013-07-03| 861.84
#2013-07-04| 872.55
#2013-07-05| 850.39
#2013-07-08| 868.84
#2013-07-09| 874.31
#2013-07-10| 879.56
#2013-07-11| 902.64
#2013-07-12| 904.76
#2013-07-15| 906.10
#2013-07-16| 903.93
#2013-07-17| 904.32
#2013-07-18| 906.08
#2013-07-19| 908.27
#2013-07-22| 909.51
#2013-07-23| 905.32
#2013-07-24| 904.90
#2013-07-25| 891.62
#2013-07-26| 890.31
#2013-07-29| 892.04
#2013-07-30| 892.03
#2013-07-31| 895.40
#2013-08-01| 903.47
#2013-08-02| 911.09
#2013-08-05| 902.32
#2013-08-06| 899.38
#2013-08-07| 895.27
#2013-08-08| 902.58
#2013-08-09| 900.42
#2013-08-12| 900.29
#2013-08-13| 907.27
#2013-08-14| 910.63
#2013-08-15| 906.65
#2013-08-16| 914.90
#2013-08-19| 917.86
#2013-08-20| 918.93
#2013-08-21| 913.46
#2013-08-22| 924.00
#2013-08-23| 932.54
#2013-08-26| 931.24
#2013-08-27| 915.98
#2013-08-28| 897.76
#2013-08-29| 891.83
#2013-08-30| 881.29
#2013-09-02| 895.92
#2013-09-03| 891.34
#2013-09-04| 897.99
#2013-09-05| 887.20
#2013-09-06| 889.92
#2013-09-09| 895.98
#2013-09-10| 916.91
#2013-09-11| 920.11
#2013-09-12| 917.20
#2013-09-13| 916.21
#2013-09-16| 938.17
#2013-09-17| 932.23
#2013-09-18| 937.52
#2013-09-19| 955.81
#2013-09-20| 953.87
#2013-09-23| 950.72
#2013-09-24| 948.00
#2013-09-25| 949.84
#2013-09-26| 947.50
#2013-09-27| 947.95
#2013-09-30| 942.11
#2013-10-01| 945.48
#2013-10-02| 941.39
#2013-10-03| 940.25
#2013-10-04| 937.63
#2013-10-07| 928.28
#2013-10-08| 923.78
#2013-10-09| 910.54
#2013-10-10| 924.48
#2013-10-11| 933.23
#2013-10-14| 935.18
#2013-10-15| 936.14
#2013-10-16| 940.04
#2013-10-17| 953.01
#2013-10-18| 962.10
#2013-10-21| 961.97
#2013-10-22| 975.83
#2013-10-23| 979.85
#2013-10-24| 977.07
#2013-10-25| 982.70
#2013-10-28| 985.55
#2013-10-29| 985.46
#2013-10-30| 984.37
#2013-10-31| 970.88
#2013-11-01| 960.93
#2013-11-04| 970.17
#2013-11-05| 967.02
#2013-11-06| 973.99
#2013-11-07| 963.64
#2013-11-08| 959.77
#2013-11-11| 967.83
#2013-11-12| 966.33
#2013-11-13| 960.11
#2013-11-14| 976.56
#2013-11-15| 980.92
#2013-11-18| 984.86
#2013-11-19| 983.25
#2013-11-20| 978.70
#2013-11-21| 976.98
#2013-11-22| 979.79
#2013-11-25| 984.60
#2013-11-26| 984.54
#2013-11-27| 989.94
#2013-11-28| 995.39
#2013-11-29|1003.29
#2013-12-02|1000.05
#2013-12-03| 984.12
#2013-12-04| 971.81
#2013-12-05| 975.22
#2013-12-06| 982.59
#2013-12-09| 987.38
#2013-12-10| 983.90
#2013-12-11| 981.27
#2013-12-12| 971.39
#2013-12-13| 971.12
#2013-12-16| 985.73
#2013-12-17| 977.50
#2013-12-18| 988.34
#2013-12-19| 990.10
#2013-12-20| 996.24
#2013-12-23|1010.74
#2013-12-24|1009.14
#2013-12-25|1009.01
#2013-12-26|1010.49
#2013-12-27|1029.52
#2013-12-30|1027.57
#2013-12-31|1026.86
#2014-01-01|1027.01
#2014-01-02|1005.57
#2014-01-03|1009.42
#2014-01-06|1005.74
#2014-01-07|1006.91
#2014-01-08|1002.56
#2014-01-09| 988.66
#2014-01-10|1000.00
#2014-01-13| 997.63
#2014-01-14| 999.49
#2014-01-15|1006.80
#2014-01-16|1010.38
#2014-01-17|1011.11
#2014-01-20|1013.75
#2014-01-21|1013.49
#2014-01-22|1015.66
#2014-01-23|1015.15
#2014-01-24| 987.53
#2014-01-27| 977.74
#2014-01-28| 985.33
#2014-01-29| 980.80
#2014-01-30| 977.06
#2014-01-31| 967.76
#2014-02-03| 961.93
#2014-02-04| 953.07
#2014-02-05| 950.93
#2014-02-06| 969.04
#2014-02-07| 976.56
#2014-02-10| 982.47
#2014-02-11|1006.13
#2014-02-12|1002.05
#2014-02-13|1013.14
#2014-02-14|1023.34
#2014-02-17|1023.76
#2014-02-18|1027.03
#2014-02-19|1031.23
#2014-02-20|1021.24
#2014-02-21|1024.77
#2014-02-24|1030.08
#2014-02-25|1029.12
#2014-02-26|1022.41
#2014-02-27|1016.17
#2014-02-28|1038.28
#2014-03-03|1006.05
#2014-03-04|1028.20
#2014-03-05|1023.38
#2014-03-06|1031.63
#2014-03-07|1018.36
#2014-03-10|1014.57
#2014-03-11|1010.99
#2014-03-12|1003.34
#2014-03-13| 983.80
#2014-03-14| 990.18
#2014-03-17| 998.79
#2014-03-18|1000.21
#2014-03-19|1001.46
#2014-03-20| 990.61
#2014-03-21|1001.22
#2014-03-24| 984.75
#2014-03-25|1000.21
#2014-03-26|1009.42
#2014-03-27|1009.11
#2014-03-28|1020.63
#2014-03-31|1021.81
#2014-04-01|1021.47
#2014-04-02|1019.29
#2014-04-03|1014.36
#2014-04-04|1018.31
#2014-04-07|1006.53
#2014-04-08|1011.34
#2014-04-09|1010.90
#2014-04-10|1014.82
#2014-04-11| 997.70
#2014-04-14| 997.86
#2014-04-15| 985.48
#2014-04-16| 997.38
#2014-04-17|1005.19
#2014-04-18|1003.70
#2014-04-21|1003.03
#2014-04-22|1025.23
#2014-04-23|1024.64
#2014-04-24|1028.66
#2014-04-25|1022.64
#2014-04-28|1032.73
#2014-04-29|1042.90
#2014-04-30|1053.45
#2014-05-01|1054.34
#2014-05-02|1054.85
#2014-05-05|1054.00
#2014-05-06|1051.72
#2014-05-07|1057.76
#2014-05-08|1064.65
#2014-05-09|1056.41
#2014-05-12|1069.81
#2014-05-13|1067.68
#2014-05-14|1071.13
#2014-05-15|1070.54
#2014-05-16|1067.10
#2014-05-19|1072.10
#2014-05-20|1067.02
#2014-05-21|1068.28
#2014-05-22|1069.15
#2014-05-23|1069.23
#2014-05-26|1080.16
#2014-05-27|1080.41
#2014-05-28|1077.14
#2014-05-29|1078.37
#2014-05-30|1081.53
#2014-06-02|1080.96
#2014-06-03|1078.03
#2014-06-04|1080.85
#2014-06-05|1079.98
#2014-06-06|1088.16
#2014-06-09|1086.23
#2014-06-10|1083.36
#2014-06-11|1076.97
#2014-06-12|1075.80
#2014-06-13|1067.52
#2014-06-16|1066.68
#2014-06-17|1071.11
#2014-06-18|1073.60
#2014-06-19|1083.62
#2014-06-20|1080.77
#2014-06-23|1072.66
#2014-06-24|1080.49
#2014-06-25|1074.22
#2014-06-26|1063.68
#2014-06-27|1065.98
#2014-06-30|1076.09
#2014-07-01|1085.96
#2014-07-02|1083.58
#2014-07-03|1092.05
#2014-07-04|1089.07
#2014-07-07|1078.26
#2014-07-08|1065.64
#2014-07-09|1072.09
#2014-07-10|1047.84
#2014-07-11|1048.43
#2014-07-14|1062.22
#2014-07-15|1049.44
#2014-07-16|1059.05
#2014-07-17|1044.24
#2014-07-18|1044.56
#2014-07-21|1035.85
#2014-07-22|1041.15
#2014-07-23|1043.25
#2014-07-24|1047.19
#2014-07-25|1026.76
#2014-07-28|1028.24
#2014-07-29|1031.08
#2014-07-30|1026.19
#2014-07-31|1006.31
#2014-08-01| 986.99
#2014-08-04| 975.84
#2014-08-05| 982.15
#2014-08-06| 980.53
#2014-08-07| 972.78
#2014-08-08| 972.48
#2014-08-11| 989.09
#2014-08-12| 977.79
#2014-08-13| 992.12
#2014-08-14| 994.32
#2014-08-15| 980.85
#2014-08-18| 994.97
#2014-08-19| 999.32
#2014-08-20| 995.75
#2014-08-21|1002.20
#2014-08-22| 993.49
#2014-08-25|1008.26
#2014-08-26|1018.51
#2014-08-27|1015.33
#2014-08-28|1004.23
#2014-08-29|1005.43
#2014-09-01|1001.98
#2014-09-02|1002.27
#2014-09-03|1014.53
#2014-09-04|1006.32
#2014-09-05|1002.19
#2014-09-08| 999.66
#2014-09-09| 992.98
#2014-09-10| 992.13
#2014-09-11| 994.12
#2014-09-12| 992.42
#2014-09-15| 993.28
#2014-09-16| 987.11
#2014-09-17| 991.65
#2014-09-18|1010.46
#2014-09-19|1005.16
#2014-09-22|1002.01
#2014-09-23| 990.58
#2014-09-24| 990.94
#2014-09-25| 967.61
#2014-09-26| 962.00
#2014-09-29| 955.88
#2014-09-30| 960.58
#2014-10-01| 943.65
#2014-10-02| 931.04
#2014-10-03| 922.55
#2014-10-06| 933.64
#2014-10-07| 924.08
#2014-10-08| 918.27
#2014-10-09| 922.95
#2014-10-10| 896.90
#2014-10-13| 902.05
#2014-10-14| 902.59
#2014-10-15| 884.21
#2014-10-16| 895.15
#2014-10-17| 918.91
#2014-10-20| 907.37
#2014-10-21| 922.54
#2014-10-22| 923.61
#2014-10-23| 931.24
#2014-10-24| 921.02
#2014-10-27| 916.93
#2014-10-28| 934.18
#2014-10-29| 937.00
#2014-10-30| 934.78
#2014-10-31| 942.69
#2014-11-03| 932.82
#2014-11-04| 933.07
#2014-11-05| 943.10
#2014-11-06| 945.73
#2014-11-07| 935.66
#2014-11-10| 942.60
#2014-11-11| 944.13
#2014-11-12| 938.59
#2014-11-13| 943.50
#2014-11-14| 942.40
#2014-11-17| 945.13
#2014-11-18| 964.92
#2014-11-19| 965.44
#2014-11-20| 965.74
#2014-11-21| 978.20
#2014-11-24| 979.42
#2014-11-25| 985.73
#2014-11-26| 993.03
#2014-11-27| 994.95
#2014-11-28| 988.67
#2014-12-01| 988.70
#2014-12-02| 980.29
#2014-12-03| 980.03
#2014-12-04| 979.04
#2014-12-05| 986.82
#2014-12-08| 977.50
#2014-12-09| 967.68
#2014-12-10| 969.11
#2014-12-11| 965.67
#2014-12-12| 945.88
#2014-12-15| 919.05
#2014-12-16| 946.80
#2014-12-17| 939.54
#2014-12-18| 954.09
#2014-12-19| 951.00
#2014-12-22| 959.87
#2014-12-23| 960.49
#2014-12-24| 960.46
#2014-12-25| 960.35
#2014-12-26| 959.02
#2014-12-29| 958.67
#2014-12-30| 946.75
#2014-12-31| 943.56
#2015-01-01| 943.74
#2015-01-02| 934.14
#2015-01-05| 902.88
#2015-01-06| 902.73
#2015-01-07| 896.40
#2015-01-08| 930.64
#2015-01-09| 920.11
#2015-01-12| 928.87
#2015-01-13| 941.59
#2015-01-14| 932.68
#2015-01-15| 936.90
#2015-01-16| 941.66
#2015-01-19| 957.58
#2015-01-20| 955.63
#2015-01-21| 960.00
#2015-01-22| 955.10
#2015-01-23| 962.53
#2015-01-26| 972.35
#2015-01-27| 975.01
#2015-01-28| 978.37
#2015-01-29| 978.16
#2015-01-30| 974.81
#2015-02-02| 987.89
#2015-02-03| 994.20
#2015-02-04| 998.41
#2015-02-05| 999.82
#2015-02-06| 984.89
#2015-02-09| 975.24
#2015-02-10| 981.00
#2015-02-11| 981.91
#2015-02-12|1004.00
#2015-02-13|1013.67
#2015-02-16|1008.45
#2015-02-17|1004.44
#2015-02-18|1005.48
#2015-02-19|1007.89
#2015-02-20|1009.35
#2015-02-23|1013.84
#2015-02-24|1020.62
#2015-02-25|1022.21
#2015-02-26|1027.29
#2015-02-27|1025.05
#2015-03-02|1021.55
#2015-03-03|1013.12
#2015-03-04|1009.59
#2015-03-05|1017.05
#2015-03-06|1006.35
#2015-03-09|1009.74
#2015-03-10| 993.11
#2015-03-11|1005.20
#2015-03-12|1008.62
#2015-03-13|1004.71
#2015-03-16|1027.07
#2015-03-17|1016.73
#2015-03-18|1019.12
#2015-03-19|1015.60
#2015-03-20|1043.05
#2015-03-23|1044.01
#2015-03-24|1048.51
#2015-03-25|1044.20
#2015-03-26|1032.92
#2015-03-27|1033.49
#2015-03-30|1047.41
#2015-03-31|1026.16
#2015-04-01|1033.41
#2015-04-02|1040.70
#2015-04-03|1050.27
#2015-04-06|1054.55
#2015-04-07|1056.65
#2015-04-08|1043.61
#2015-04-09|1046.52
#2015-04-10|1058.09
#2015-04-13|1048.95
#2015-04-14|1053.71
#2015-04-15|1045.91
#2015-04-16|1033.03
#2015-04-17|1011.46
#2015-04-20|1026.88
#2015-04-21|1035.15
#2015-04-22|1024.91
#2015-04-23|1020.52
#2015-04-24|1029.25
#2015-04-27|1048.38
#2015-04-28|1036.72
#2015-04-29|1021.18
#2015-04-30|1029.97
#2015-05-01|1031.01
#2015-05-04|1044.98
#2015-05-05|1025.91
#2015-05-06|1038.70
#2015-05-07|1030.40
#2015-05-08|1071.29
#2015-05-11|1061.89
#2015-05-12|1055.40
#2015-05-13|1058.47
#2015-05-14|1074.96
#2015-05-15|1076.21
#2015-05-18|1081.05
#2015-05-19|1079.13
#2015-05-20|1078.01
#2015-05-21|1082.09
#2015-05-22|1071.87
#2015-05-25|1067.13
#2015-05-26|1046.36
#2015-05-27|1061.50
#2015-05-28|1059.95
#2015-05-29|1041.12
#2015-06-01|1037.17
#2015-06-02|1045.74
#2015-06-03|1063.61
#2015-06-04|1055.74
#2015-06-05|1023.76
#2015-06-08|1019.56
#2015-06-09|1023.12
#2015-06-10|1052.75
#2015-06-11|1050.69
#2015-06-12|1038.63
#2015-06-15|1020.51
#2015-06-16|1027.24
#2015-06-17|1023.70
#2015-06-18|1052.50
#2015-06-19|1041.35
#2015-06-22|1082.12
#2015-06-23|1071.32
#2015-06-24|1061.32
#2015-06-25|1058.52
#2015-06-26|1059.22
#2015-06-29|1027.15
#2015-06-30|1012.54
#2015-07-01|1026.05
#2015-07-02|1019.79
#2015-07-03|1018.14
#2015-07-06|1000.77
#2015-07-07| 968.23
#2015-07-08| 983.45
#2015-07-09|1003.87
#2015-07-10|1046.27
#2015-07-13|1048.34
#2015-07-14|1051.25
#2015-07-15|1051.75
#2015-07-16|1056.62
#2015-07-17|1050.87
#2015-07-20|1054.44
#2015-07-21|1050.99
#2015-07-22|1037.60
#2015-07-23|1041.30
#2015-07-24|1024.38
#2015-07-27|1009.27
#2015-07-28|1013.42
#2015-07-29|1024.96
#2015-07-30|1016.72
#2015-07-31|1035.86
#2015-08-03|1038.47
#2015-08-04|1038.68
#2015-08-05|1045.36
#2015-08-06|1044.58
#2015-08-07|1037.99
#2015-08-10|1048.77
#2015-08-11|1030.62
#2015-08-12|1012.82
#2015-08-13|1016.63
#2015-08-14|1014.05
#2015-08-17|1008.76
#2015-08-18|1004.42
#2015-08-19| 981.83
#2015-08-20| 971.92
#2015-08-21| 951.17
#2015-08-24| 928.27
#2015-08-25| 959.26
#2015-08-26| 926.86
#2015-08-27| 944.64
#2015-08-28| 946.43
#2015-08-31| 944.96
#2015-09-01| 927.73
#2015-09-02| 928.97
#2015-09-03| 940.84
#2015-09-04| 915.82
#2015-09-07| 926.12
#2015-09-08| 939.53
#2015-09-09| 942.29
#2015-09-10| 935.83
#2015-09-11| 933.96
#2015-09-14| 932.19
#2015-09-15| 934.88
#2015-09-16| 942.06
#2015-09-17| 935.10
#2015-09-18| 916.78
#2015-09-21| 917.99
#2015-09-22| 883.93
#2015-09-23| 885.64
#2015-09-24| 880.37
#2015-09-25| 895.91
#2015-09-28| 877.63
#2015-09-29| 879.11
#2015-09-30| 893.84
#2015-10-01| 886.98
#2015-10-02| 895.94
#2015-10-05| 912.56
#2015-10-06| 922.78
#2015-10-07| 923.85
#2015-10-08| 930.06
#2015-10-09| 944.47
#2015-10-12| 940.30
#2015-10-13| 928.91
#2015-10-14| 919.93
#2015-10-15| 930.71
#2015-10-16| 930.76
#2015-10-19| 929.23
#2015-10-20| 926.04
#2015-10-21| 931.49
#2015-10-22| 940.29
#2015-10-23| 955.05
#2015-10-26| 956.13
#2015-10-27| 941.38
#2015-10-28| 956.76
#2015-10-29| 954.16
#2015-10-30| 962.14
#2015-11-02| 970.44
#2015-11-03| 968.95
#2015-11-04| 958.44
#2015-11-05| 959.31
#2015-11-06| 954.33
#2015-11-09| 942.15
#2015-11-10| 936.49
#2015-11-11| 949.11
#2015-11-12| 936.25
#2015-11-13| 926.36
#2015-11-16| 930.41
#2015-11-17| 949.32
#2015-11-18| 938.28
#2015-11-19| 958.61
#2015-11-20| 957.53
#2015-11-23| 950.33
#2015-11-24| 936.73
#2015-11-25| 949.16
#2015-11-26| 960.47
#2015-11-27| 950.27
#2015-11-30| 950.78
#2015-12-01| 931.63
#2015-12-02| 920.51
#2015-12-03| 911.51
#2015-12-04| 908.47
#2015-12-07| 914.94
#2015-12-08| 900.08
#2015-12-09| 898.56
#2015-12-10| 897.56
#2015-12-11| 880.88
#2015-12-14| 871.08
#2015-12-15| 887.30
#2015-12-16| 891.14
#2015-12-17| 901.43
#2015-12-18| 888.19
#2015-12-21| 879.50
#2015-12-22| 884.79
#2015-12-23| 900.45
#2015-12-24| 906.57
#2015-12-25| 906.57
#2015-12-28| 902.26
#2015-12-29| 913.51
#2015-12-30| 902.92
#2015-12-31| 895.99
#2016-01-01| 895.99
#2016-01-04| 860.75
#2016-01-05| 853.87
#2016-01-06| 843.05
#2016-01-07| 828.94
#2016-01-08| 822.04
#2016-01-11| 810.36
#2016-01-12| 822.47
#2016-01-13| 827.30
#2016-01-14| 814.62
#2016-01-15| 801.77
#2016-01-18| 788.81
#2016-01-19| 800.27
#2016-01-20| 780.65
#2016-01-21| 792.79
#2016-01-22| 814.12
#2016-01-25| 810.50
#2016-01-26| 815.84
#2016-01-27| 813.03
#2016-01-28| 808.61
#2016-01-29| 811.63
#2016-02-01| 810.42
#2016-02-02| 795.12
#2016-02-03| 803.40
#2016-02-04| 815.27
#2016-02-05| 808.64
#2016-02-08| 786.22
#2016-02-09| 789.03
#2016-02-10| 790.74
#2016-02-11| 782.01
#2016-02-12| 789.51
#2016-02-15| 803.29
#2016-02-16| 792.95
#2016-02-17| 813.20
#2016-02-18| 819.16
#2016-02-19| 817.06
#2016-02-22| 825.23
#2016-02-23| 811.70
#2016-02-24| 791.27
#2016-02-25| 802.85
#2016-02-26| 809.56
#2016-02-29| 803.41
#2016-03-01| 820.02
#2016-03-02| 818.04
#2016-03-03| 825.90
#2016-03-04| 837.85
#2016-03-07| 838.37
#2016-03-08| 839.19
#2016-03-09| 840.92
#2016-03-10| 828.92
#2016-03-11| 851.58
#2016-03-14| 856.81
#2016-03-15| 850.42
#2016-03-16| 850.31
#2016-03-17| 866.20
#2016-03-18| 869.07
#2016-03-21| 878.18
#2016-03-22| 881.19
#2016-03-23| 880.24
#2016-03-24| 865.65
#2016-03-25| 865.67
#2016-03-28| 869.37
#2016-03-29| 869.39
#2016-03-30| 896.31
#2016-03-31| 890.35
#2016-04-01| 871.77
#2016-04-04| 879.15
#2016-04-05| 856.36
#2016-04-06| 860.85
#2016-04-07| 852.04
#2016-04-08| 866.33
#2016-04-11| 875.67
#2016-04-12| 881.20
#2016-04-13| 898.95
#2016-04-14| 902.79
#2016-04-15| 904.66
#2016-04-18| 911.95
#2016-04-19| 935.92
#2016-04-20| 940.06
#2016-04-21| 936.29
#2016-04-22| 929.85
#2016-04-25| 926.17
#2016-04-26| 921.29
#2016-04-27| 920.18
#2016-04-28| 924.09
#2016-04-29| 919.24
#2016-05-02| 928.99
#2016-05-03| 913.27
#2016-05-04| 900.55
#2016-05-05| 900.44
#2016-05-06| 901.21
#2016-05-09| 902.97
#2016-05-10| 907.48
#2016-05-11| 907.83
#2016-05-12| 888.04
#2016-05-13| 886.74
#2016-05-16| 889.26
#2016-05-17| 889.12
#2016-05-18| 887.48
#2016-05-19| 855.60
#2016-05-20| 865.01
#2016-05-23| 852.64
#2016-05-24| 868.32
#2016-05-25| 871.75
#2016-05-26| 875.91
#2016-05-27| 869.71
#2016-05-30| 874.51
#2016-05-31| 865.92
#2016-06-01| 869.14
#2016-06-02| 874.36
#2016-06-03| 883.47
#2016-06-06| 885.94
#2016-06-07| 900.98
#2016-06-08| 900.41
#2016-06-09| 883.85
#2016-06-10| 862.66
#2016-06-13| 854.30
#2016-06-14| 836.28
#2016-06-15| 848.56
#2016-06-16| 835.74
#2016-06-17| 845.09
#2016-06-20| 877.57
#2016-06-21| 877.57
#2016-06-22| 880.63
#2016-06-23| 900.24
#2016-06-24| 835.51
#2016-06-27| 800.02
#2016-06-28| 818.85
#2016-06-29| 839.07
#2016-06-30| 849.76
#2016-07-01| 862.53
#2016-07-04| 858.09
#2016-07-05| 843.06
#2016-07-06| 823.61
#2016-07-07| 826.93
#2016-07-08| 837.10
#2016-07-11| 857.22
#2016-07-12| 864.22
#2016-07-13| 866.76
#2016-07-14| 881.78
#2016-07-15| 882.05
#2016-07-18| 883.31
#2016-07-19| 870.88
#2016-07-20| 872.65
#2016-07-21| 873.65
#2016-07-22| 871.68
#2016-07-25| 872.89
#2016-07-26| 875.96
#2016-07-27| 877.47
#2016-07-28| 877.34
#2016-07-29| 890.12
#2016-08-01| 887.50
#2016-08-02| 879.61
#2016-08-03| 877.55
#2016-08-04| 875.17
#2016-08-05| 883.65
#2016-08-08| 890.88
#2016-08-09| 913.37
#2016-08-10| 914.52
#2016-08-11| 924.49
#2016-08-12| 922.78
#2016-08-15| 926.22
#2016-08-16| 937.22
#2016-08-17| 926.31
#2016-08-18| 938.14
#2016-08-19| 933.53
#2016-08-22| 927.91
#2016-08-23| 936.70
#2016-08-24| 933.34
#2016-08-25| 928.98
#2016-08-26| 936.59
#2016-08-29| 924.01
#2016-08-30| 928.04
#2016-08-31| 919.68
#2016-09-01| 920.50
#2016-09-02| 927.50
#2016-09-05| 925.89
#2016-09-06| 934.34
#2016-09-07| 941.88
#2016-09-08| 933.63
#2016-09-09| 914.88
#2016-09-12| 900.60
#2016-09-13| 907.57
#2016-09-14| 908.29
#2016-09-15| 902.87
#2016-09-16| 889.72
#2016-09-19| 897.64
#2016-09-20| 898.49
#2016-09-21| 896.33
#2016-09-22| 917.95
#2016-09-23| 911.58
#2016-09-26| 902.23
#2016-09-27| 894.24
#2016-09-28| 905.09
#2016-09-29| 908.90
#2016-09-30| 917.45
#2016-10-03| 918.84
#2016-10-04| 924.24
#2016-10-05| 925.06
#2016-10-06| 923.56
#2016-10-07| 914.99
#2016-10-10| 920.90
#2016-10-11| 908.18
#2016-10-12| 901.16
#2016-10-13| 898.26
#2016-10-14| 908.13
#2016-10-17| 899.95
#2016-10-18| 907.37
#2016-10-19| 906.68
#2016-10-20| 904.08
#2016-10-21| 899.75
#2016-10-24| 903.30
#2016-10-25| 901.96
#2016-10-26| 894.76
#2016-10-27| 897.71
#2016-10-28| 902.66
#2016-10-31| 902.43
#2016-11-01| 901.87
#2016-11-02| 898.13
#2016-11-03| 886.03
#2016-11-04| 884.76
#2016-11-07| 890.45
#2016-11-08| 895.37
#2016-11-09| 901.59
#2016-11-10| 899.39
#2016-11-11| 894.44
#2016-11-14| 885.21
#2016-11-15| 888.16
#2016-11-16| 873.82
#2016-11-17| 880.43
#2016-11-18| 868.46
#2016-11-21| 871.91
#2016-11-22| 870.36
#2016-11-23| 862.89
#2016-11-24| 869.76
#2016-11-25| 872.98
#2016-11-28| 862.33
#2016-11-29| 866.23
#2016-11-30| 878.16
#2016-12-01| 872.25
#2016-12-02| 873.44
#2016-12-05| 886.99
#2016-12-06| 891.97
#2016-12-07| 910.78
#2016-12-08| 912.44
#2016-12-09| 912.11
#2016-12-12| 917.79
#2016-12-13| 924.81
#2016-12-14| 922.97
#2016-12-15| 911.53
#2016-12-16| 916.74
#2016-12-19| 921.38
#2016-12-20| 913.91
#2016-12-21| 919.58
#2016-12-22| 922.44
#2016-12-23| 921.81
#2016-12-26| 921.72
#2016-12-27| 923.14
#2016-12-28| 921.46
#2016-12-29| 929.02
#2016-12-30| 934.91
#2017-01-02| 940.77
#2017-01-03| 928.03
#2017-01-04| 937.67
#2017-01-05| 947.55
#2017-01-06| 943.96
#2017-01-09| 940.33
#2017-01-10| 940.71
#2017-01-11| 936.97
#2017-01-12| 947.11
#2017-01-13| 954.02
#2017-01-16| 944.27
#2017-01-17| 950.18
#2017-01-18| 956.91
#2017-01-19| 950.71
#2017-01-20| 959.66
#2017-01-23| 959.35
#2017-01-24| 964.91
#2017-01-25| 978.85
#2017-01-26| 976.54
#2017-01-27| 978.84
#2017-01-30| 968.89
#2017-01-31| 964.12
#2017-02-01| 963.84
#2017-02-02| 967.67
#2017-02-03| 966.43
#2017-02-06| 950.15
#2017-02-07| 954.28
#2017-02-08| 952.50
#2017-02-09| 957.92
#2017-02-10| 958.75
#2017-02-13| 965.90
#2017-02-14| 958.86
#2017-02-15| 963.61
#2017-02-16| 968.91
#2017-02-17| 966.61
#2017-02-20| 970.58
#2017-02-21| 970.05
#2017-02-22| 964.73
#2017-02-23| 961.04
#2017-02-24| 946.05
#2017-02-27| 952.23
#2017-02-28| 952.22
#2017-03-01| 961.62
#2017-03-02| 959.52
#2017-03-03| 959.41
#2017-03-06| 960.50
#2017-03-07| 958.93
#2017-03-08| 953.89
#2017-03-09| 961.34
#2017-03-10| 968.39
#2017-03-13| 972.80
#2017-03-14| 970.39
#2017-03-15| 970.58
#2017-03-16| 984.78
#2017-03-17| 986.31
#2017-03-20| 984.52
#2017-03-21| 985.26
#2017-03-22| 982.40
#2017-03-23| 992.84
#2017-03-24| 994.73
#2017-03-27| 998.45
#2017-03-28|1005.02
#2017-03-29| 997.38
#2017-03-30|1001.13
#2017-03-31|1000.34
#2017-04-03| 998.25
#2017-04-04|1000.17
#2017-04-05|1000.90
#2017-04-06|1001.31
#2017-04-07| 999.60
#2017-04-10| 994.29
#2017-04-11| 992.40
#2017-04-12| 993.79
#2017-04-13| 993.95
#2017-04-14| 993.92
#2017-04-17| 997.63
#2017-04-18| 985.00
#2017-04-19| 984.43
#2017-04-20| 988.49
#2017-04-21| 981.66
#2017-04-24|1030.14
#2017-04-25|1036.69
#2017-04-26|1030.94
#2017-04-27|1037.32
#2017-04-28|1038.66
#2017-05-01|1041.00
#2017-05-02|1044.52
#2017-05-03|1050.91
#2017-05-04|1059.37
#2017-05-05|1071.33
#2017-05-08|1059.53
#2017-05-09|1061.86
#2017-05-10|1059.97
#2017-05-11|1053.53
#2017-05-12|1062.30
#2017-05-15|1074.48
#2017-05-16|1084.00
#2017-05-17|1073.34
#2017-05-18|1073.47
#2017-05-19|1084.57
#2017-05-22|1087.22
#2017-05-23|1093.01
#2017-05-24|1084.34
#2017-05-25|1083.84
#2017-05-26|1079.73
#2017-05-29|1082.81
#2017-05-30|1076.03
#2017-05-31|1081.01
#2017-06-01|1085.50
#2017-06-02|1105.64
#2017-06-05|1101.53
#2017-06-06|1088.71
#2017-06-07|1080.35
#2017-06-08|1078.02
#2017-06-09|1090.00
#2017-06-12|1087.19
#2017-06-13|1093.80
#2017-06-14|1102.42
#2017-06-15|1081.44
#2017-06-16|1094.66
#2017-06-19|1107.09
#2017-06-20|1094.93
#2017-06-21|1094.71
#2017-06-22|1092.63
#2017-06-23|1092.57
#2017-06-26|1093.84
#2017-06-27|1095.36
#2017-06-28|1098.84
#2017-06-29|1085.30
#2017-06-30|1069.19
#2017-07-03|1077.25
#2017-07-04|1072.86
#2017-07-05|1067.98
#2017-07-06|1063.07
#2017-07-07|1057.00
#2017-07-10|1061.06
#2017-07-11|1061.71
#2017-07-12|1077.96
#2017-07-13|1081.41
#2017-07-14|1093.67
#2017-07-17|1094.80
#2017-07-18|1088.83
#2017-07-19|1090.64
#2017-07-20|1097.45
#2017-07-21|1085.73
#2017-07-24|1083.93
#2017-07-25|1087.33
#2017-07-26|1088.96
#2017-07-27|1079.86
#2017-07-28|1078.72
#2017-07-31|1082.52
#2017-08-01|1090.70
#2017-08-02|1088.64
#2017-08-03|1089.20
#2017-08-04|1088.75
#2017-08-07|1091.25
#2017-08-08|1087.05
#2017-08-09|1074.93
#2017-08-10|1064.44
#2017-08-11|1068.11
#2017-08-14|1079.90
#2017-08-15|1072.46
#2017-08-16|1081.08
#2017-08-17|1083.69
#2017-08-18|1078.39
#2017-08-21|1076.46
#2017-08-22|1088.78
#2017-08-23|1092.33
#2017-08-24|1090.79
#2017-08-25|1099.18
#2017-08-28|1100.76
#2017-08-29|1093.04
#2017-08-30|1087.76
#2017-08-31|1087.28
#2017-09-01|1097.21
#2017-09-04|1097.06
#2017-09-05|1099.25
#2017-09-06|1106.96
#2017-09-07|1121.25
#2017-09-08|1122.93
#2017-09-11|1132.80
#2017-09-12|1137.56
#2017-09-13|1130.21
#2017-09-14|1130.38
#2017-09-15|1133.25
#2017-09-18|1142.82
#2017-09-19|1144.97
#2017-09-20|1147.25
#2017-09-21|1149.21
#2017-09-22|1153.93
#2017-09-25|1149.63
#2017-09-26|1144.38
#2017-09-27|1137.98
#2017-09-28|1150.51
#2017-09-29|1163.77
#2017-10-02|1156.89
#2017-10-03|1161.39
#2017-10-04|1170.28
#2017-10-05|1164.07
#2017-10-06|1162.23
#2017-10-09|1164.17
#2017-10-10|1171.29
#2017-10-11|1171.97
#2017-10-12|1173.85
#2017-10-13|1180.40
#2017-10-16|1180.27
#2017-10-17|1169.70
#2017-10-18|1174.29
#2017-10-19|1179.30
#2017-10-20|1176.74
#2017-10-23|1174.78
#2017-10-24|1166.78
#2017-10-25|1174.06
#2017-10-26|1170.10
#2017-10-27|1162.27
#2017-10-30|1165.62
#2017-10-31|1171.15
#2017-11-01|1187.11
#2017-11-02|1192.82
#2017-11-03|1200.62
#2017-11-06|1199.23
#2017-11-07|1188.48
#2017-11-08|1189.95
#2017-11-09|1171.69
#2017-11-10|1170.68
#2017-11-13|1161.64
#2017-11-14|1167.09
#2017-11-15|1161.81
#2017-11-16|1165.04
#2017-11-17|1163.62
#2017-11-20|1168.95
#2017-11-21|1176.38
#2017-11-22|1171.98
#2017-11-23|1174.84
#2017-11-24|1188.73
#2017-11-27|1176.72
#2017-11-28|1175.87
#2017-11-29|1172.61
#2017-11-30|1180.17
#2017-12-01|1161.84
#2017-12-04|1176.09
#2017-12-05|1173.09
#2017-12-06|1166.95
#2017-12-07|1160.08
#2017-12-08|1164.57
#2017-12-11|1170.68
#2017-12-12|1172.42
#2017-12-13|1175.77
#2017-12-14|1170.35
#2017-12-15|1175.65
#2017-12-18|1194.38
#2017-12-19|1182.60
#2017-12-20|1178.52
#2017-12-21|1180.96
#2017-12-22|1177.73
#2017-12-25|1177.88
#2017-12-26|1180.51
#2017-12-27|1188.43
#2017-12-28|1187.13
#2017-12-29|1186.94
#2018-01-01|1186.88
#2018-01-02|1184.08
#2018-01-03|1189.96
#2018-01-04|1211.40
#2018-01-05|1229.36
#2018-01-08|1223.81
#2018-01-09|1219.01
#2018-01-10|1209.86
#2018-01-11|1215.53
#2018-01-12|1230.42
#2018-01-15|1241.22
#2018-01-16|1238.06
#2018-01-17|1234.18
#2018-01-18|1245.35
#2018-01-19|1251.09
#2018-01-22|1257.61
#2018-01-23|1269.39
#2018-01-24|1268.68
#2018-01-25|1276.40
#2018-01-26|1272.50
#2018-01-29|1263.48
#2018-01-30|1256.64
#2018-01-31|1259.55
#2018-02-01|1246.62
#2018-02-02|1217.06
#2018-02-05|1202.97
#2018-02-06|1173.85
#2018-02-07|1186.07
#2018-02-08|1156.48
#2018-02-09|1142.37
#2018-02-12|1160.89
#2018-02-13|1160.92
#2018-02-14|1174.15
#2018-02-15|1193.31
#2018-02-16|1198.86
#2018-02-19|1187.62
#2018-02-20|1192.55
#2018-02-21|1192.06
#2018-02-22|1195.46
#2018-02-23|1191.58
#2018-02-26|1197.59
#2018-02-27|1187.60
#2018-02-28|1176.02
#2018-03-01|1153.26
#2018-03-02|1139.19
#2018-03-05|1159.71
#2018-03-06|1169.20
#2018-03-07|1179.65
#2018-03-08|1184.97
#2018-03-09|1187.51
#2018-03-12|1190.32
#2018-03-13|1179.29
#2018-03-14|1165.65
#2018-03-15|1165.21
#2018-03-16|1161.72
#2018-03-19|1157.55
#2018-03-20|1165.51
#2018-03-21|1167.44
#2018-03-22|1149.95
#2018-03-23|1141.93
#2018-03-26|1138.93
#2018-03-27|1154.36
#2018-03-28|1145.59
#2018-03-29|1146.55
#2018-03-30|1146.75
#2018-04-02|1147.76
#2018-04-03|1138.47
#2018-04-04|1129.84
#2018-04-05|1156.26
#2018-04-06|1150.81
#2018-04-09|1151.65
#2018-04-10|1158.52
#2018-04-11|1150.52
#2018-04-12|1158.64
#2018-04-13|1163.60
#2018-04-16|1164.24
#2018-04-17|1176.42
#2018-04-18|1183.71
#2018-04-19|1183.18
#2018-04-20|1179.04
#2018-04-23|1174.96
#2018-04-24|1172.39
#2018-04-25|1147.18
#2018-04-26|1153.89
#2018-04-27|1163.46
#2018-04-30|1163.39
#2018-05-01|1154.03
#2018-05-02|1160.98
#2018-05-03|1146.45
#2018-05-04|1151.32
#2018-05-07|1162.87
#2018-05-08|1162.77
#2018-05-09|1167.74
#2018-05-10|1177.60
#2018-05-11|1180.94
#2018-05-14|1182.49
#2018-05-15|1178.38
#2018-05-16|1182.97
#2018-05-17|1191.24
#2018-05-18|1186.79
#2018-05-21|1189.94
#2018-05-22|1195.35
#2018-05-23|1171.46
#2018-05-24|1170.29
#2018-05-25|1168.77
#2018-05-28|1159.37
#2018-05-29|1140.20
#2018-05-30|1149.94
#2018-05-31|1142.20
#2018-06-01|1156.72
#2018-06-04|1160.12
#2018-06-05|1159.94
#2018-06-06|1174.60
#2018-06-07|1176.57
#2018-06-08|1171.70
#2018-06-11|1188.50
#2018-06-12|1183.52
#2018-06-13|1183.71
#2018-06-14|1181.69
#2018-06-15|1170.63
#2018-06-18|1172.77
#2018-06-19|1153.32
#2018-06-20|1152.87
#2018-06-21|1144.37
#2018-06-22|1154.10
#2018-06-25|1136.21
#2018-06-26|1130.71
#2018-06-27|1135.47
#2018-06-28|1121.96
#2018-06-29|1145.72
#2018-07-02|1131.13
#2018-07-03|1142.74
#2018-07-04|1132.71
#2018-07-05|1150.17
#2018-07-06|1160.38
#2018-07-09|1167.09
#2018-07-10|1172.61
#2018-07-11|1156.75
#2018-07-12|1157.09
#2018-07-13|1160.16
#2018-07-16|1162.37
#2018-07-17|1172.54
#2018-07-18|1185.46
#2018-07-19|1172.17
#2018-07-20|1173.35
#2018-07-23|1168.41
#2018-07-24|1183.04
#2018-07-25|1175.61
#2018-07-26|1189.78
#2018-07-27|1186.47
#2018-07-30|1185.76
#2018-07-31|1188.53
#2018-08-01|1189.73
#2018-08-02|1173.08
#2018-08-03|1171.55
#2018-08-06|1167.34
#2018-08-07|1172.55
#2018-08-08|1173.41
#2018-08-09|1173.18
#2018-08-10|1139.86
#2018-08-13|1138.48
#2018-08-14|1137.56
#2018-08-15|1110.49
#2018-08-16|1122.27
#2018-08-17|1121.30
#2018-08-20|1132.90
#2018-08-21|1146.55
#2018-08-22|1157.53
#2018-08-23|1155.34
#2018-08-24|1163.66
#2018-08-27|1181.42
#2018-08-28|1189.44
#2018-08-29|1194.31
#2018-08-30|1188.93
#2018-08-31|1174.99
#2018-09-03|1173.42
#2018-09-04|1149.33
#2018-09-05|1144.09
#2018-09-06|1141.40
#2018-09-07|1142.07
#2018-09-10|1140.91
#2018-09-11|1140.17
#2018-09-12|1148.56
#2018-09-13|1160.05
#2018-09-14|1163.36
#2018-09-17|1167.77
#2018-09-18|1172.99
#2018-09-19|1182.97
#2018-09-20|1200.99
#2018-09-21|1207.08
#2018-09-24|1201.54
#2018-09-25|1197.82
#2018-09-26|1192.99
#2018-09-27|1183.99
#2018-09-28|1170.12
#2018-10-01|1173.23
#2018-10-02|1169.07
#2018-10-03|1171.43
#2018-10-04|1148.57
#2018-10-05|1136.13
#2018-10-08|1121.61
#2018-10-09|1114.34
#2018-10-10|1085.27
#2018-10-11|1066.89
#2018-10-12|1062.18
#2018-10-15|1063.56
#2018-10-16|1079.56
#2018-10-17|1069.28
#2018-10-18|1052.79
#2018-10-19|1042.62
#2018-10-22|1038.31
#2018-10-23|1012.20
#2018-10-24| 999.35
#2018-10-25|1014.17
#2018-10-26|1005.32
#2018-10-29|1012.69
#2018-10-30|1007.63
#2018-10-31|1028.71
#2018-11-01|1039.50
#2018-11-02|1052.25
#2018-11-05|1049.77
#2018-11-06|1044.48
#2018-11-07|1060.58
#2018-11-08|1049.34
#2018-11-09|1037.73
#2018-11-12|1020.57
#2018-11-13|1033.90
#2018-11-14|1026.25
#2018-11-15|1028.26
#2018-11-16|1031.05
#2018-11-19|1023.55
#2018-11-20| 988.35
#2018-11-21| 998.75
#2018-11-22| 986.79
#2018-11-23| 981.15
#2018-11-26| 992.05
#2018-11-27| 978.15
#2018-11-28| 976.91
#2018-11-29| 994.31
#2018-11-30| 986.07
#2018-12-03|1000.93
#2018-12-04| 989.27
#2018-12-05| 977.50
#2018-12-06| 948.96
#2018-12-07| 956.31
#2018-12-10| 930.13
#2018-12-11| 937.00
#2018-12-12| 952.20
#2018-12-13| 950.57
#2018-12-14| 939.88
#2018-12-17| 926.86
#2018-12-18| 928.59
#2018-12-19| 942.98
#2018-12-20| 929.99
#2018-12-21| 933.60
#2018-12-24| 932.58
#2018-12-25| 932.82
#2018-12-26| 932.19
#2018-12-27| 919.58
#2018-12-28| 934.61
#2018-12-31| 940.98
#2019-01-01| 941.04
#2019-01-02| 931.01
#2019-01-03| 921.90
#2019-01-04| 960.52
#2019-01-07| 963.46
#2019-01-08| 970.96
#2019-01-09| 983.93
#2019-01-10| 983.73
#2019-01-11| 976.00
#2019-01-14| 969.50
#2019-01-15| 974.33
#2019-01-16| 972.50
#2019-01-17| 973.85
#2019-01-18| 997.15
#2019-01-21| 995.20
#2019-01-22| 989.03
#2019-01-23| 984.00
#2019-01-24| 982.58
#2019-01-25| 997.55
#2019-01-28| 991.21
#2019-01-29| 998.38
#2019-01-30|1009.66
#2019-01-31|1001.20
#2019-02-01|1004.78
#2019-02-04|1005.63
#2019-02-05|1021.73
#2019-02-06|1016.90
#2019-02-07| 987.53
#2019-02-08| 972.92
#2019-02-11| 975.79
#2019-02-12| 991.29
#2019-02-13| 996.70
#2019-02-14| 997.97
#2019-02-15|1015.31
#2019-02-18|1024.25
#2019-02-19|1020.91
#2019-02-20|1032.42
#2019-02-21|1027.78
#2019-02-22|1031.86
#2019-02-25|1031.96
#2019-02-26|1047.61
#2019-02-27|1042.61
#2019-02-28|1044.02
#2019-03-01|1053.53
#2019-03-04|1051.93
#2019-03-05|1049.30
#2019-03-06|1052.00
#2019-03-07|1030.56
#2019-03-08|1021.18
#2019-03-11|1030.05
#2019-03-12|1035.50
#2019-03-13|1048.73
#2019-03-14|1050.20
#2019-03-15|1060.21
#2019-03-18|1058.31
#2019-03-19|1064.54
#2019-03-20|1060.03
#2019-03-21|1061.63
#2019-03-22|1032.91
#2019-03-25|1033.81
#2019-03-26|1035.52
#2019-03-27|1029.55
#2019-03-28|1032.40
#2019-03-29|1033.80
#2019-04-01|1048.84
#2019-04-02|1050.90
#2019-04-03|1073.38
#2019-04-04|1068.85
#2019-04-05|1077.93
#2019-04-08|1079.61
#2019-04-09|1073.92
#2019-04-10|1075.75
#2019-04-11|1081.15
#2019-04-12|1097.51
#2019-04-15|1100.60
#2019-04-16|1108.18
#2019-04-17|1115.50
#2019-04-18|1112.33
#2019-04-19|1112.38
#2019-04-22|1112.69
#2019-04-23|1105.64
#2019-04-24|1092.07
#2019-04-25|1084.48
#2019-04-26|1088.28
#2019-04-29|1085.58
#2019-04-30|1089.60
#2019-05-01|1092.10
#2019-05-02|1076.29
#2019-05-03|1080.82
#2019-05-06|1071.43
#2019-05-07|1051.23
#2019-05-08|1050.40
#2019-05-09|1032.22
#2019-05-10|1038.79
#2019-05-13|1022.25
#2019-05-14|1029.97
#2019-05-15|1032.26
#2019-05-16|1050.38
#2019-05-17|1041.61
#2019-05-20|1025.79
#2019-05-21|1031.86
#2019-05-22|1025.73
#2019-05-23|1004.56
#2019-05-24|1013.45
#2019-05-27|1019.69
#2019-05-28|1011.50
#2019-05-29| 994.97
#2019-05-30| 998.61
#2019-05-31| 993.19
#2019-06-03|1005.90
#2019-06-04|1023.69
#2019-06-05|1026.96
#2019-06-06|1027.69
#2019-06-07|1045.31
#2019-06-10|1044.13
#2019-06-11|1059.20
#2019-06-12|1057.17
#2019-06-13|1051.75
#2019-06-14|1042.80
#2019-06-17|1037.35
#2019-06-18|1055.84
#2019-06-19|1060.21
#2019-06-20|1075.83
#2019-06-21|1078.48
#2019-06-24|1081.62
#2019-06-25|1079.26
#2019-06-26|1073.78
#2019-06-27|1078.22
#2019-06-28|1089.99
#2019-07-01|1085.07
#2019-07-02|1074.39
#2019-07-03|1078.59
#2019-07-04|1080.36
#2019-07-05|1066.50
#2019-07-08|1062.81
#2019-07-09|1046.20
#2019-07-10|1050.30
#2019-07-11|1043.71
#2019-07-12|1055.45
#2019-07-15|1063.95
#2019-07-16|1069.43
#2019-07-17|1058.73
#2019-07-18|1049.17
#2019-07-19|1053.38
#2019-07-22|1057.73
#2019-07-23|1073.01
#2019-07-24|1077.29
#2019-07-25|1063.75
#2019-07-26|1058.64
#2019-07-29|1061.93
#2019-07-30|1049.39
#2019-07-31|1051.71
#2019-08-01|1051.19
#2019-08-02|1020.23
#2019-08-05|1005.36
#2019-08-06|1001.23
#2019-08-07|1007.78
#2019-08-08|1032.26
#2019-08-09|1022.89
#2019-08-12|1021.31
#2019-08-13|1026.42
#2019-08-14| 997.70
#2019-08-15| 984.76
#2019-08-16| 990.06
#2019-08-19|1002.37
#2019-08-20| 995.97
#2019-08-21|1012.43
#2019-08-22|1009.70
#2019-08-23| 999.49
#2019-08-26| 999.80
#2019-08-27|1002.28
#2019-08-28|1001.78
#2019-08-29|1018.58
#2019-08-30|1026.19
#2019-09-02|1022.12
#2019-09-03|1014.26
#2019-09-04|1030.92
#2019-09-05|1038.03
#2019-09-06|1045.06
#2019-09-09|1048.06
#2019-09-10|1059.83
#2019-09-11|1066.57
#2019-09-12|1073.67
#2019-09-13|1084.69
#2019-09-16|1069.64
#2019-09-17|1065.87
#2019-09-18|1067.83
#2019-09-19|1070.18
#2019-09-20|1062.94
#2019-09-23|1052.37
#2019-09-24|1045.99
#2019-09-25|1038.21
#2019-09-26|1039.93
#2019-09-27|1051.54
#2019-09-30|1053.81
#2019-10-01|1043.19
#2019-10-02|1017.85
#2019-10-03|1020.84
#2019-10-04|1028.84
#2019-10-07|1041.81
#2019-10-08|1025.05
#2019-10-09|1032.26
#2019-10-10|1048.24
#2019-10-11|1075.07
#2019-10-14|1068.75
#2019-10-15|1082.62
#2019-10-16|1082.42
#2019-10-17|1088.52
#2019-10-18|1087.98
#2019-10-21|1092.86
#2019-10-22|1083.89
#2019-10-23|1088.03
#2019-10-24|1098.03
#2019-10-25|1102.37
#2019-10-28|1105.11
#2019-10-29|1103.62
#2019-10-30|1095.96
#2019-10-31|1096.71
#2019-11-01|1110.44
#2019-11-04|1121.94
#2019-11-05|1122.49
#2019-11-06|1127.72
#2019-11-07|1128.08
#2019-11-08|1122.55
#2019-11-11|1117.17
#2019-11-12|1121.70
#2019-11-13|1118.79
#2019-11-14|1113.41
#2019-11-15|1127.40
#2019-11-18|1126.26
#2019-11-19|1122.79
#2019-11-20|1119.98
#2019-11-21|1114.50
#2019-11-22|1114.78
#2019-11-25|1119.78
#2019-11-26|1121.56
#2019-11-27|1116.03
#2019-11-28|1115.69
#2019-11-29|1112.21
#2019-12-02|1100.19
#2019-12-03|1093.61
#2019-12-04|1110.12
#2019-12-05|1110.04
#2019-12-06|1115.63
#2019-12-09|1118.93
#2019-12-10|1113.91
#2019-12-11|1115.35
#2019-12-12|1126.69
#2019-12-13|1136.40
#2019-12-16|1145.97
#2019-12-17|1139.95
#2019-12-18|1139.72
#2019-12-19|1143.38
#2019-12-20|1150.71
#2019-12-23|1151.55
#2019-12-24|1152.87
#2019-12-25|1152.91
#2019-12-26|1153.52
#2019-12-27|1163.83
#2019-12-30|1159.97
#2019-12-31|1161.52
#2020-01-01|1161.61
#2020-01-02|1167.10
#2020-01-03|1156.03
#2020-01-06|1148.82
#2020-01-07|1143.57
#2020-01-08|1140.65
#2020-01-09|1137.46
#2020-01-10|1134.74
#2020-01-13|1133.72
#2020-01-14|1129.62
#2020-01-15|1124.38
#2020-01-16|1125.43
#2020-01-17|1127.09
#2020-01-20|1127.90
#2020-01-21|1131.20
#2020-01-22|1125.10
#2020-01-23|1107.59
#2020-01-24|1120.74
#2020-01-27|1092.74
#2020-01-28|1102.41
#2020-01-29|1111.83
#2020-01-30|1105.60
#2020-01-31|1099.60
#2020-02-03|1099.51
#2020-02-04|1116.47
#2020-02-05|1130.47
#2020-02-06|1130.33
#2020-02-07|1119.92
#2020-02-10|1118.05
#2020-02-11|1135.91
#2020-02-12|1143.03
#2020-02-13|1131.40
#2020-02-14|1126.74
#2020-02-17|1124.03
#2020-02-18|1115.64
#2020-02-19|1118.01
#2020-02-20|1115.79
#2020-02-21|1112.87
#2020-02-24|1075.04
#2020-02-25|1060.70
#2020-02-26|1056.18
#2020-02-27|1029.34
#2020-02-28| 990.19
#2020-03-02|1008.68
#2020-03-03|1028.16
#2020-03-04|1039.88
#2020-03-05|1027.93
#2020-03-06|1011.74
#2020-03-09| 939.59
#2020-03-10| 928.82
#2020-03-11| 920.76
#2020-03-12| 809.00
#2020-03-13| 827.20
#2020-03-16| 786.34
#2020-03-17| 803.75
#2020-03-18| 775.55
#2020-03-19| 795.57
#2020-03-20| 797.58
#2020-03-23| 782.89
#2020-03-24| 831.76
#2020-03-25| 830.94
#2020-03-26| 857.28
#2020-03-27| 831.26
#2020-03-30| 858.85
#2020-03-31| 871.11
#2020-04-01| 844.82
#2020-04-02| 848.26
#2020-04-03| 845.73
#2020-04-06| 874.22
#2020-04-07| 912.85
#2020-04-08| 906.97
#2020-04-09| 925.55
#2020-04-10| 925.55
#2020-04-13| 922.32
#2020-04-14| 948.57
#2020-04-15| 908.52
#2020-04-16| 905.10
#2020-04-17| 930.93
#2020-04-20| 941.52
#2020-04-21| 908.75
#2020-04-22| 923.98
#2020-04-23| 931.58
#2020-04-24| 917.84
#2020-04-27| 935.22
#2020-04-28| 952.54
#2020-04-29| 966.22
#2020-04-30| 949.94
#2020-05-01| 952.14
#2020-05-04| 922.06
#2020-05-05| 934.82
#2020-05-06| 927.25
#2020-05-07| 943.19
#2020-05-08| 959.84
#2020-05-11| 947.65
#2020-05-12| 950.98
#2020-05-13| 931.61
#2020-05-14| 910.00
#2020-05-15| 915.35
#2020-05-18| 957.98
#2020-05-19| 956.78
#2020-05-20| 974.32
#2020-05-21| 965.18
#2020-05-22| 965.02
#2020-05-25| 975.61
#2020-05-26| 988.62
#2020-05-27| 994.35
#2020-05-28|1024.87
#2020-05-29|1018.71
#2020-06-01|1024.02
#2020-06-02|1053.55
#2020-06-03|1086.20
#2020-06-04|1097.04
#2020-06-05|1104.96
#2020-06-08|1105.11
#2020-06-09|1097.43
#2020-06-10|1091.84
#2020-06-11|1056.58
#2020-06-12|1044.99
#2020-06-15|1046.74
#2020-06-16|1067.36
#2020-06-17|1070.83
#2020-06-18|1077.10
#2020-06-19|1082.83
#2020-06-22|1080.09
#2020-06-23|1100.69
#2020-06-24|1067.82
#2020-06-25|1070.45
#2020-06-26|1062.66
#2020-06-29|1080.63
#2020-06-30|1081.11
#2020-07-01|1084.99
#2020-07-02|1107.58
#2020-07-03|1096.73
#2020-07-06|1120.16
#2020-07-07|1117.80
#2020-07-08|1114.33
#2020-07-09|1109.77
#2020-07-10|1124.52
#2020-07-13|1151.02
#2020-07-14|1147.85
#2020-07-15|1161.44
#2020-07-16|1164.99
#2020-07-17|1166.77
#2020-07-20|1182.41
#2020-07-21|1185.18
#2020-07-22|1196.35
#2020-07-23|1199.14
#2020-07-24|1191.40
#2020-07-27|1207.39
#2020-07-28|1205.08
#2020-07-29|1198.11
#2020-07-30|1178.02
#2020-07-31|1172.96
#2020-08-03|1188.82
#2020-08-04|1181.63
#2020-08-05|1206.02
#2020-08-06|1190.71
#2020-08-07|1189.72
#2020-08-10|1190.19
#2020-08-11|1207.30
#2020-08-12|1232.37
#2020-08-13|1230.75
#2020-08-14|1213.46
#2020-08-17|1225.87
#2020-08-18|1227.87
#2020-08-19|1230.82
#2020-08-20|1208.93
#2020-08-21|1203.33
#2020-08-24|1233.56
#2020-08-25|1227.12
#2020-08-26|1243.26
#2020-08-27|1226.67
#2020-08-28|1229.26
#2020-08-31|1234.35
#2020-09-01|1234.63
#2020-09-02|1244.27
#2020-09-03|1227.70
#2020-09-04|1220.70
#2020-09-07|1244.05
#2020-09-08|1233.36
#2020-09-09|1258.35
#2020-09-10|1262.36
#2020-09-11|1266.61
#2020-09-14|1269.86
#2020-09-15|1268.37
#2020-09-16|1276.12
#2020-09-17|1269.04
#2020-09-18|1273.35
#2020-09-21|1218.15
#2020-09-22|1213.90
#2020-09-23|1214.91
#2020-09-24|1201.60
#2020-09-25|1191.50
#2020-09-28|1218.61
#2020-09-29|1230.52
#2020-09-30|1226.36
#2020-10-01|1233.56
#2020-10-02|1239.14
#2020-10-05|1251.33
#2020-10-06|1240.26
#2020-10-07|1255.10
#2020-10-08|1262.89
#2020-10-09|1263.14
#2020-10-12|1271.37
#2020-10-13|1262.27
#2020-10-14|1263.04
#2020-10-15|1231.46
#2020-10-16|1251.12
#2020-10-19|1247.06
#2020-10-20|1239.10
#2020-10-21|1231.77
#2020-10-22|1221.99
#2020-10-23|1234.15
#2020-10-26|1212.29
#2020-10-27|1212.19
#2020-10-28|1158.12
#2020-10-29|1145.87
#2020-10-30|1144.44
#2020-11-02|1162.70
#2020-11-03|1195.69
#2020-11-04|1213.29
#2020-11-05|1239.45
#2020-11-06|1249.61
#2020-11-09|1263.82
#2020-11-10|1271.17
#2020-11-11|1268.12
#2020-11-12|1264.25
#2020-11-13|1263.25
#2020-11-16|1271.22
#2020-11-17|1276.29
#2020-11-18|1287.75
#2020-11-19|1278.69
#2020-11-20|1286.28
#2020-11-23|1272.80
#2020-11-24|1287.53
#2020-11-25|1283.92
#2020-11-26|1288.86
#2020-11-27|1308.99
#2020-11-30|1311.62
#2020-12-01|1314.71
#2020-12-02|1312.63
#2020-12-03|1310.67
#2020-12-04|1312.18
#2020-12-07|1316.31
#2020-12-08|1323.37
#2020-12-09|1330.71
#2020-12-10|1336.74
#2020-12-11|1325.42
#2020-12-14|1336.07
#2020-12-15|1338.19
#2020-12-16|1345.77
#2020-12-17|1360.88
#2020-12-18|1361.00
#2020-12-21|1337.88
#2020-12-22|1344.23
#2020-12-23|1353.99
#2020-12-24|1356.17
#2020-12-25|1356.17
#2020-12-28|1372.46
#2020-12-29|1378.30
#2020-12-30|1377.25
#2020-12-31|1365.65
#2021-01-01|1365.65
#2021-01-04|1390.12
#2021-01-05|1376.86
#2021-01-06|1393.69
#2021-01-07|1401.80
#2021-01-08|1406.82
#2021-01-11|1391.54
#2021-01-12|1383.44
#2021-01-13|1391.37
#2021-01-14|1387.28
#2021-01-15|1362.95
#2021-01-18|1363.30
#2021-01-19|1364.03
#2021-01-20|1369.43
#2021-01-21|1381.43
#2021-01-22|1375.99
#2021-01-25|1358.50
#2021-01-26|1381.19
#2021-01-27|1360.96
#2021-01-28|1369.74
#2021-01-29|1357.98
#2021-02-01|1368.31
#2021-02-02|1366.89
#2021-02-03|1370.78
#2021-02-04|1368.60
#2021-02-05|1367.31
#2021-02-08|1381.29
#2021-02-09|1385.38
#2021-02-10|1379.80
#2021-02-11|1383.32
#2021-02-12|1382.75
#2021-02-15|1390.46
#2021-02-16|1391.16
#2021-02-17|1369.77
#2021-02-18|1363.23
#2021-02-19|1377.40
#2021-02-22|1377.86
#2021-02-23|1367.72
#2021-02-24|1370.48
#2021-02-25|1365.07
#2021-02-26|1339.30
#2021-03-01|1358.17
#2021-03-02|1368.20
#2021-03-03|1367.71
#2021-03-04|1363.11
#2021-03-05|1341.86
#2021-03-08|1368.86
#2021-03-09|1370.20
#2021-03-10|1394.37
#2021-03-11|1396.73
#2021-03-12|1386.82
#2021-03-15|1372.61
#2021-03-16|1376.20
#2021-03-17|1380.30
#2021-03-18|1397.77
#2021-03-19|1377.30
#2021-03-22|1384.44
#2021-03-23|1381.15
#2021-03-24|1376.24
#2021-03-25|1375.86
#2021-03-26|1380.96
#2021-03-29|1386.97
#2021-03-30|1395.64
#2021-03-31|1387.90
#2021-04-01|1397.61
#2021-04-02|1397.56
#2021-04-05|1403.77
#2021-04-06|1418.58
#2021-04-07|1419.46
#2021-04-08|1419.72
#2021-04-09|1428.04
#2021-04-12|1422.51
#2021-04-13|1436.21
#2021-04-14|1437.37
#2021-04-15|1442.81
#2021-04-16|1460.74
#2021-04-19|1461.71
#2021-04-20|1453.02
#2021-04-21|1461.23
#2021-04-22|1456.75
#2021-04-23|1464.18
#2021-04-26|1473.20
#2021-04-27|1473.78
#2021-04-28|1470.25
#2021-04-29|1465.62
#2021-04-30|1448.03
#2021-05-03|1458.92
#2021-05-04|1439.85
#2021-05-05|1476.28
#2021-05-06|1493.09
#2021-05-07|1502.89
#2021-05-10|1511.37
#2021-05-11|1483.58
#2021-05-12|1467.74
#2021-05-13|1470.13
#2021-05-14|1482.76
#2021-05-17|1487.08
#2021-05-18|1493.86
#2021-05-19|1476.32
#2021-05-20|1492.97
#2021-05-21|1495.62
#2021-05-24|1503.82
#2021-05-25|1506.28
#2021-05-26|1502.98
#2021-05-27|1495.86
#2021-05-28|1501.76
#2021-05-31|1501.59
#2021-06-01|1519.48
#2021-06-02|1518.29
#2021-06-03|1511.46
#2021-06-04|1522.49
#2021-06-07|1524.93
#2021-06-08|1521.99
#2021-06-09|1518.63
#2021-06-10|1516.40
#2021-06-11|1512.67
#2021-06-14|1514.85
#2021-06-15|1524.80
#2021-06-16|1531.29
#2021-06-17|1494.80
#2021-06-18|1465.73
#2021-06-21|1496.62
#2021-06-22|1512.95
#2021-06-23|1508.18
#2021-06-24|1514.92
#2021-06-25|1515.27
#2021-06-28|1503.03
#2021-06-29|1510.52
#2021-06-30|1493.64
#2021-07-01|1505.08
#2021-07-02|1500.78
#2021-07-05|1505.98
#2021-07-06|1489.14
#2021-07-07|1504.17
#2021-07-08|1493.11
#2021-07-09|1518.67
#2021-07-12|1529.19
#2021-07-13|1529.88
#2021-07-14|1528.37
#2021-07-15|1526.36
#2021-07-16|1520.54
#2021-07-19|1494.29
#2021-07-20|1498.72
#2021-07-21|1513.00
#2021-07-22|1517.26
#2021-07-23|1525.90
#2021-07-26|1528.67
#2021-07-27|1532.39
#2021-07-28|1530.68
#2021-07-29|1534.93
#2021-07-30|1536.36
#2021-08-02|1538.88
#2021-08-03|1543.27
#2021-08-04|1548.73
#2021-08-05|1554.51
#2021-08-06|1540.08
#2021-08-09|1540.11
#2021-08-10|1545.79
#2021-08-11|1551.64
#2021-08-12|1553.90
#2021-08-13|1571.56
#2021-08-16|1562.84
#2021-08-17|1551.42
#2021-08-18|1560.18
#2021-08-19|1536.67
#2021-08-20|1532.06
#2021-08-23|1548.74
#2021-08-24|1560.23
#2021-08-25|1552.36
#2021-08-26|1549.63
#2021-08-27|1560.23
#2021-08-30|1572.44
#2021-08-31|1559.00
#2021-09-01|1557.95
#2021-09-02|1563.58
#2021-09-03|1562.16
#2021-09-06|1568.99
#2021-09-07|1556.29
#2021-09-08|1545.29
#2021-09-09|1551.45
#2021-09-10|1548.76
#2021-09-13|1552.31
#2021-09-14|1557.76
#2021-09-15|1545.57
#2021-09-16|1544.98
#2021-09-17|1504.56
#2021-09-20|1479.53
#2021-09-21|1499.77
#2021-09-22|1510.91
#2021-09-23|1524.35
#2021-09-24|1505.92
#2021-09-27|1496.30
#2021-09-28|1481.56
#2021-09-29|1480.36
#2021-09-30|1480.64
#2021-10-01|1471.02
#2021-10-04|1474.09
#2021-10-05|1474.36
#2021-10-06|1441.00
#2021-10-07|1466.54
#2021-10-08|1465.69
#2021-10-11|1471.94
#2021-10-12|1467.00
#2021-10-13|1487.36
#2021-10-14|1497.79
#2021-10-15|1505.53
#2021-10-18|1498.42
#2021-10-19|1502.49
#2021-10-20|1503.31
#2021-10-21|1497.14
#2021-10-22|1504.82
#2021-10-25|1507.47
#2021-10-26|1509.79
#2021-10-27|1517.34
#2021-10-28|1522.49
#2021-10-29|1504.86
#2021-11-01|1517.19
#2021-11-02|1518.82
#2021-11-03|1533.15
#2021-11-04|1524.70
#2021-11-05|1518.80
#2021-11-08|1530.67
#2021-11-09|1529.52
#2021-11-10|1530.00
#2021-11-11|1521.15
#2021-11-12|1526.08
#2021-11-15|1521.34
#2021-11-16|1513.73
#2021-11-17|1511.01
#2021-11-18|1518.50
#2021-11-19|1514.00
#2021-11-22|1510.06
#2021-11-23|1495.34
#2021-11-24|1475.51
#2021-11-25|1475.56
#2021-11-26|1446.91
#2021-11-29|1440.70
#2021-11-30|1429.60
#2021-12-01|1454.52
#2021-12-02|1446.30
#2021-12-03|1440.14
#2021-12-06|1460.13
#2021-12-07|1501.90
#2021-12-08|1505.43
#2021-12-09|1490.98
#2021-12-10|1491.87
#2021-12-13|1481.59
#2021-12-14|1463.39
#2021-12-15|1464.84
#2021-12-16|1487.60
#2021-12-17|1469.44
#2021-12-20|1448.91
#2021-12-21|1452.99
#2021-12-22|1464.43
#2021-12-23|1476.34
#2021-12-24|1478.11
#2021-12-27|1489.55
#2021-12-28|1501.34
#2021-12-29|1508.08
#2021-12-30|1506.75
#2021-12-31|1508.80
#2022-01-03|1511.42
#2022-01-04|1534.86
#2022-01-05|1550.59
#2022-01-06|1517.50
#2022-01-07|1523.21
#2022-01-10|1495.23
#2022-01-11|1508.32
#2022-01-12|1528.85
#2022-01-13|1529.63
#2022-01-14|1512.89
#2022-01-17|1516.92
#2022-01-18|1491.21
#2022-01-19|1502.30
#2022-01-20|1506.01
#2022-01-21|1478.23
#2022-01-24|1421.05
#2022-01-25|1428.55
#2022-01-26|1455.92
#2022-01-27|1450.68
#2022-01-28|1428.21
#2022-01-31|1432.51
#2022-02-01|1445.49
#2022-02-02|1468.21
#2022-02-03|1455.91
#2022-02-04|1434.75
#2022-02-07|1433.61
#2022-02-08|1427.55
#2022-02-09|1439.96
#2022-02-10|1451.35
#2022-02-11|1429.83
#2022-02-14|1394.81
#2022-02-15|1425.56
#2022-02-16|1446.51
#2022-02-17|1444.20
#2022-02-18|1430.78
#2022-02-21|1398.57
#2022-02-22|1399.51
#2022-02-23|1402.96
#2022-02-24|1336.27
#2022-02-25|1372.94
#2022-02-28|1378.24
#2022-03-01|1344.12
#2022-03-02|1346.16
#2022-03-03|1315.95
#2022-03-04|1258.23
#2022-03-07|1226.15
#2022-03-08|1204.85
#2022-03-09|1291.56
#2022-03-10|1264.03
#2022-03-11|1265.98
#2022-03-14|1290.52
#2022-03-15|1282.35
#2022-03-16|1316.01
#2022-03-17|1337.36
#2022-03-18|1340.40
#2022-03-21|1343.42
#2022-03-22|1341.56
#2022-03-23|1343.72
#2022-03-24|1346.68
#2022-03-25|1337.95
#2022-03-28|1343.55
#2022-03-29|1381.79
#2022-03-30|1379.12
#2022-03-31|1358.71
#2022-04-01|1351.82
#2022-04-04|1357.28
#2022-04-05|1354.81
#2022-04-06|1329.41
#2022-04-07|1331.66
#2022-04-08|1344.50
#2022-04-11|1341.13
#2022-04-12|1338.09
#2022-04-13|1332.72
#2022-04-14|1334.24
#2022-04-15|1334.24
#2022-04-18|1334.50
#2022-04-19|1324.46
#2022-04-20|1345.33
#2022-04-21|1358.83
#2022-04-22|1327.17
#2022-04-25|1301.87
#2022-04-26|1283.38
#2022-04-27|1285.70
#2022-04-28|1296.32
#2022-04-29|1310.87
#2022-05-02|1296.74
#2022-05-03|1294.31
#2022-05-04|1310.51
#2022-05-05|1293.86
#2022-05-06|1272.40
#2022-05-09|1228.28
#2022-05-10|1248.22
#2022-05-11|1267.36
#2022-05-12|1242.55
#2022-05-13|1268.22
#2022-05-16|1271.25
#2022-05-17|1310.33
#2022-05-18|1290.38
#2022-05-19|1279.14
#2022-05-20|1284.31
#2022-05-23|1314.14
#2022-05-24|1303.79
#2022-05-25|1304.18
#2022-05-26|1322.64
#2022-05-27|1341.16
#2022-05-30|1356.25
#2022-05-31|1333.44
#2022-06-01|1319.33
#2022-06-02|1344.15
#2022-06-03|1339.63
#2022-06-06|1350.53
#2022-06-07|1338.71
#2022-06-08|1332.07
#2022-06-09|1300.98
#2022-06-10|1253.88
#2022-06-13|1224.01
#2022-06-14|1196.60
#2022-06-15|1212.57
#2022-06-16|1172.28
#2022-06-17|1153.55
#2022-06-20|1161.46
#2022-06-21|1182.55
#2022-06-22|1155.80
#2022-06-23|1125.87
#2022-06-24|1164.52
#2022-06-27|1172.20
#2022-06-28|1168.10
#2022-06-29|1147.80
#2022-06-30|1130.40
#2022-07-01|1116.64
#2022-07-04|1133.32
#2022-07-05|1077.47
#2022-07-06|1089.95
#2022-07-07|1112.54
#2022-07-08|1124.71
#2022-07-11|1103.46
#2022-07-12|1097.73
#2022-07-13|1090.74
#2022-07-14|1054.48
#2022-07-15|1085.89
#2022-07-18|1112.42
#2022-07-19|1142.51
#2022-07-20|1136.96
#2022-07-21|1131.18
#2022-07-22|1136.12
#2022-07-25|1128.97
#2022-07-26|1113.93
#2022-07-27|1108.86
#2022-07-28|1139.96
#2022-07-29|1164.75
#2022-08-01|1166.62
#2022-08-02|1162.56
#2022-08-03|1155.10
#2022-08-04|1171.81
#2022-08-05|1155.72
#2022-08-08|1173.89
#2022-08-09|1161.28
#2022-08-10|1196.93
#2022-08-11|1192.16
#2022-08-12|1189.87
#2022-08-15|1192.97
#2022-08-16|1189.61
#2022-08-17|1163.51
#2022-08-18|1169.48
#2022-08-19|1147.52
#2022-08-22|1108.76
#2022-08-23|1111.45
#2022-08-24|1117.20
#2022-08-25|1122.09
#2022-08-26|1101.81
#2022-08-29|1102.71
#2022-08-30|1093.28
#2022-08-31|1083.66
#2022-09-01|1050.19
#2022-09-02|1086.17
#2022-09-05|1047.64
#2022-09-06|1054.28
#2022-09-07|1067.47
#2022-09-08|1065.26
#2022-09-09|1090.33
#2022-09-12|1124.24
#2022-09-13|1089.17
#2022-09-14|1070.15
#2022-09-15|1053.07
#2022-09-16|1039.26
#2022-09-19|1046.37
#2022-09-20|1030.35
#2022-09-21|1034.55
#2022-09-22|1004.67
#2022-09-23| 981.16
#2022-09-26| 973.05
#2022-09-27| 966.30
#2022-09-28| 975.16
#2022-09-29| 966.11
#2022-09-30| 988.72
#2022-10-03|1006.03
#2022-10-04|1055.65
#2022-10-05|1034.88
#2022-10-06|1025.35
#2022-10-07|1003.26
#2022-10-10|1014.65
#2022-10-11| 986.72
#2022-10-12| 986.35
#2022-10-13| 994.02
#2022-10-14|1000.68
#2022-10-17|1022.11
#2022-10-18|1039.87
#2022-10-19|1032.94
#2022-10-20|1048.16
#2022-10-21|1040.98
#2022-10-24|1067.79
#2022-10-25|1100.27
#2022-10-26|1116.67
#2022-10-27|1109.00
#2022-10-28|1101.23
#2022-10-31|1087.72
#2022-11-01|1080.72
#2022-11-02|1071.27
#2022-11-03|1043.73
#2022-11-04|1093.28
#2022-11-07|1110.88
#2022-11-08|1134.01
#2022-11-09|1123.99
#2022-11-10|1179.05
#2022-11-11|1211.09
#2022-11-14|1214.90
#2022-11-15|1209.44
#2022-11-16|1195.41
#2022-11-17|1176.52
#2022-11-18|1194.52
#2022-11-21|1167.84
#2022-11-22|1182.37
#2022-11-23|1206.15
#2022-11-24|1223.65
#2022-11-25|1221.63
#2022-11-28|1206.72
#2022-11-29|1187.82
#2022-11-30|1180.19
#2022-12-01|1202.09
#2022-12-02|1208.54
#2022-12-05|1203.86
#2022-12-06|1195.61
#2022-12-07|1181.31
#2022-12-08|1178.70
#2022-12-09|1186.51
#2022-12-12|1171.87
#2022-12-13|1205.02
#2022-12-14|1199.32
#2022-12-15|1167.94
#2022-12-16|1152.03
#2022-12-19|1149.63
#2022-12-20|1154.62
#2022-12-21|1169.26
#2022-12-22|1149.60
#2022-12-23|1157.39
#2022-12-26|1157.75
#2022-12-27|1164.26
#2022-12-28|1159.08
#2022-12-29|1171.23
#2022-12-30|1157.01
#2023-01-02|1178.81
#2023-01-03|1174.31
#2023-01-04|1207.18
#2023-01-05|1195.15
#2023-01-06|1226.57
#2023-01-09|1257.87
#2023-01-10|1242.66
#2023-01-11|1259.57
#2023-01-12|1264.51
#2023-01-13|1262.57
#2023-01-16|1275.27
#2023-01-17|1278.92
#2023-01-18|1287.25
#2023-01-19|1263.36
#2023-01-20|1273.81
#2023-01-23|1271.24
#2023-01-24|1278.94
#2023-01-25|1281.65
#2023-01-26|1284.09
#2023-01-27|1285.47
#2023-01-30|1286.16
#2023-01-31|1278.41
#2023-02-01|1289.19
#2023-02-02|1319.12
#2023-02-03|1307.20
#2023-02-06|1273.55
#2023-02-07|1265.96
#2023-02-08|1276.91
#2023-02-09|1274.40
#2023-02-10|1236.74
#2023-02-13|1252.88
#2023-02-14|1248.90
#2023-02-15|1257.19
#2023-02-16|1269.22
#2023-02-17|1263.66
#2023-02-20|1280.84
#2023-02-21|1268.15
#2023-02-22|1259.72
#2023-02-23|1251.43
#2023-02-24|1217.70
#2023-02-27|1240.96
#2023-02-28|1237.04
#2023-03-01|1236.54
#2023-03-02|1231.74
#2023-03-03|1243.64
#2023-03-06|1237.37
#2023-03-07|1221.53
#2023-03-08|1220.11
#2023-03-09|1223.28
#2023-03-10|1221.72
#2023-03-13|1202.64
#2023-03-14|1218.54
#2023-03-15|1168.60
#2023-03-16|1196.41
#2023-03-17|1185.11
#2023-03-20|1207.03
#2023-03-21|1216.72
#2023-03-22|1225.27
#2023-03-23|1237.63
#2023-03-24|1208.73
#2023-03-27|1218.08
#2023-03-28|1225.31
#2023-03-29|1240.97
#2023-03-30|1260.52
#2023-03-31|1266.86
#2023-04-03|1271.87
#2023-04-04|1275.96
#2023-04-05|1262.26
#2023-04-06|1276.88
#2023-04-07|1276.91
#2023-04-10|1267.43
#2023-04-11|1286.89
#2023-04-12|1299.07
#2023-04-13|1303.34
#2023-04-14|1305.02
#2023-04-17|1304.30
#2023-04-18|1318.23
#2023-04-19|1320.81
#2023-04-20|1325.93
#2023-04-21|1321.79
#2023-04-24|1335.89
#2023-04-25|1321.02
#2023-04-26|1316.40
#2023-04-27|1302.35
#2023-04-28|1326.63
#2023-05-01|1319.82
#2023-05-02|1296.67
#2023-05-03|1315.42
#2023-05-04|1304.82
#2023-05-05|1326.92
#2023-05-08|1326.86
#2023-05-09|1311.99
#2023-05-10|1311.47
#2023-05-11|1309.45
#2023-05-12|1305.78
#2023-05-15|1312.36
#2023-05-16|1300.86
#2023-05-17|1285.47
#2023-05-18|1289.69
#2023-05-19|1298.89
#2023-05-22|1296.89
#2023-05-23|1288.22
#2023-05-24|1267.50
#2023-05-25|1253.27
#2023-05-26|1264.91
#2023-05-29|1264.90
#2023-05-30|1254.21
#2023-05-31|1221.71
#2023-06-01|1240.43
#2023-06-02|1265.69
#2023-06-05|1257.64
#2023-06-06|1256.50
#2023-06-07|1251.48
#2023-06-08|1260.65
#2023-06-09|1236.73
#2023-06-12|1245.53
#2023-06-13|1261.96
#2023-06-14|1268.72
#2023-06-15|1274.59
#2023-06-16|1295.80
#2023-06-19|1259.08
#2023-06-20|1247.04
#2023-06-21|1250.37
#2023-06-22|1251.73
#2023-06-23|1240.58
#2023-06-26|1253.29
#2023-06-27|1256.94
#2023-06-28|1264.96
#2023-06-29|1260.86
#2023-06-30|1279.09
#2023-07-03|1280.20
#2023-07-04|1279.97
#2023-07-05|1260.96
#2023-07-06|1228.78
#2023-07-07|1257.80
#2023-07-10|1263.85
#2023-07-11|1277.54
#2023-07-12|1317.14
#2023-07-13|1329.41
#2023-07-14|1324.56
#2023-07-17|1313.53
#2023-07-18|1330.15
#2023-07-19|1327.59
#2023-07-20|1332.58
#2023-07-21|1323.78
#2023-07-24|1322.29
#2023-07-25|1329.09
#2023-07-26|1321.74
#2023-07-27|1335.11
#2023-07-28|1354.39
#2023-07-31|1346.64
#2023-08-01|1330.28
#2023-08-02|1305.68
#2023-08-03|1291.93
#2023-08-04|1307.18
#2023-08-07|1307.87
#2023-08-08|1291.76
#2023-08-09|1300.75
#2023-08-10|1321.94
#2023-08-11|1302.58
#2023-08-14|1294.59
#2023-08-15|1283.40
#2023-08-16|1280.75
#2023-08-17|1272.47
#2023-08-18|1262.92
#2023-08-21|1261.34
#2023-08-22|1262.98
#2023-08-23|1265.59
#2023-08-24|1267.83
#2023-08-25|1260.51
#2023-08-28|1277.89
#2023-08-29|1292.81
#2023-08-30|1309.46
#2023-08-31|1307.13
#2023-09-01|1306.77
#2023-09-04|1298.99
#2023-09-05|1275.88
#2023-09-06|1280.08
#2023-09-07|1271.97
#2023-09-08|1271.55
#2023-09-11|1282.39
#2023-09-12|1260.59
#2023-09-13|1257.12
#2023-09-14|1265.09
#2023-09-15|1279.55
#2023-09-18|1258.70
#2023-09-19|1256.41
#2023-09-20|1269.50
#2023-09-21|1237.53
#2023-09-22|1235.10
#2023-09-25|1219.24
#2023-09-26|1211.93
#2023-09-27|1201.87
#2023-09-28|1217.32
#2023-09-29|1228.03
#2023-10-02|1197.07
#2023-10-03|1184.68
#2023-10-04|1186.44
#2023-10-05|1187.17
#2023-10-06|1192.66
#2023-10-09|1186.43
#2023-10-10|1220.28
#2023-10-11|1224.96
#2023-10-12|1214.36
#2023-10-13|1200.50
#2023-10-16|1203.98
#2023-10-17|1200.88
#2023-10-18|1182.47
#2023-10-19|1178.28
#2023-10-20|1160.46
#2023-10-23|1164.51
#2023-10-24|1165.04
#2023-10-25|1165.52
#2023-10-26|1173.42
#2023-10-27|1187.30
#2023-10-30|1192.48
#2023-10-31|1205.67
#2023-11-01|1199.40
#2023-11-02|1228.17
#2023-11-03|1237.57
#2023-11-06|1230.69
#2023-11-07|1221.16
#2023-11-08|1229.92
#2023-11-09|1252.03
#2023-11-10|1242.69
#2023-11-13|1251.57
#2023-11-14|1286.49
#2023-11-15|1298.16
#2023-11-16|1288.02
#2023-11-17|1295.38
#2023-11-20|1302.25
#2023-11-21|1301.78
#2023-11-22|1295.78
#2023-11-23|1302.62
#2023-11-24|1317.10
#2023-11-27|1310.21
#2023-11-28|1312.50
#2023-11-29|1314.97
#2023-11-30|1310.30
#2023-12-01|1308.85
#2023-12-04|1301.47
#2023-12-05|1306.93
#2023-12-06|1313.22
#2023-12-07|1316.58
#2023-12-08|1320.98
#2023-12-11|1327.71
#2023-12-12|1338.26
#2023-12-13|1352.85
#2023-12-14|1380.11
#2023-12-15|1368.97
#2023-12-18|1372.17
#2023-12-19|1389.65
#2023-12-20|1388.89
#2023-12-21|1386.42
#2023-12-22|1392.06
#2023-12-25|1392.01
#2023-12-26|1393.06
#2023-12-27|1404.46
#2023-12-28|1402.00
#2023-12-29|1398.97
#2024-01-01|1399.05
#2024-01-02|1379.23
#2024-01-03|1349.62
#2024-01-04|1354.28
#2024-01-05|1347.17
#2024-01-08|1345.53
#2024-01-09|1330.16
#2024-01-10|1330.46
#2024-01-11|1324.54
#2024-01-12|1337.13
#2024-01-15|1328.24
#2024-01-16|1313.64
#2024-01-17|1288.20
#2024-01-18|1296.27
#2024-01-19|1288.40
#2024-01-22|1288.87
#2024-01-23|1276.45
#2024-01-24|1297.69
#2024-01-25|1306.67
#2024-01-26|1325.39
#2024-01-29|1316.88
#2024-01-30|1314.91
#2024-01-31|1323.31
#2024-02-01|1316.11
#2024-02-02|1304.44
#2024-02-05|1287.73
#2024-02-06|1306.96
#2024-02-07|1299.80
#2024-02-08|1290.76
#2024-02-09|1282.69
#2024-02-12|1292.28
#2024-02-13|1281.07
#2024-02-14|1292.21
#2024-02-15|1303.63
#2024-02-16|1313.88
#2024-02-19|1308.78
#2024-02-20|1354.17
#2024-02-21|1348.45
#2024-02-22|1355.36
#2024-02-23|1370.53
#2024-02-26|1368.61
#2024-02-27|1370.14
#2024-02-28|1358.22
#2024-02-29|1355.48
#2024-03-01|1365.20
#2024-03-04|1366.74
#2024-03-05|1363.82
#2024-03-06|1383.31
#2024-03-07|1404.48
#2024-03-08|1412.91
#2024-03-11|1403.40
#2024-03-12|1412.62
#2024-03-13|1416.43
#2024-03-14|1404.41
#2024-03-15|1408.46
#2024-03-18|1407.42
#2024-03-19|1418.37
#2024-03-20|1428.69
#2024-03-21|1432.61
#2024-03-22|1421.95
#2024-03-25|1426.96
#2024-03-26|1423.65
#2024-03-27|1429.33
#2024-03-28|1425.83
#2024-03-29|1425.80
#2024-04-01|1418.44
#2024-04-02|1419.29
#2024-04-03|1435.13
#2024-04-04|1432.17
#2024-04-05|1408.33
#2024-04-08|1418.79
#2024-04-09|1414.14
#2024-04-10|1405.02
#2024-04-11|1390.02
#2024-04-12|1371.42
#2024-04-15|1371.20
#2024-04-16|1355.77
#2024-04-17|1360.40
#2024-04-18|1365.56
#2024-04-19|1368.39
#2024-04-22|1370.19
#2024-04-23|1379.10
#2024-04-24|1363.51
#2024-04-25|1348.83
#2024-04-26|1356.10
#2024-04-29|1361.27
#2024-04-30|1356.21
#2024-05-01|1354.39
#2024-05-02|1346.14
#2024-05-03|1362.74
#2024-05-06|1372.62
#2024-05-07|1393.73
#2024-05-08|1392.74
#2024-05-09|1399.07
#2024-05-10|1388.76
#2024-05-13|1397.20
#2024-05-14|1397.43
#2024-05-15|1405.57
#2024-05-16|1394.74
#2024-05-17|1398.57
#2024-05-20|1409.91
#2024-05-21|1407.39
#2024-05-22|1390.12
#2024-05-23|1387.49
#2024-05-24|1390.85
#2024-05-27|1403.17
#2024-05-28|1393.28
#2024-05-29|1369.22
#2024-05-30|1385.92
#2024-05-31|1389.56
#2024-06-03|1393.12
#2024-06-04|1390.65
#2024-06-05|1394.30
#2024-06-06|1395.03
#2024-06-07|1391.76
#2024-06-10|1374.13
#2024-06-11|1370.06
#2024-06-12|1398.38
#2024-06-13|1355.75
#2024-06-14|1324.09
#2024-06-17|1330.97
#2024-06-18|1348.42
#2024-06-19|1343.13
#2024-06-20|1356.96
#2024-06-21|1340.87
#2024-06-24|1365.81
#2024-06-25|1366.71
#2024-06-26|1351.82
#2024-06-27|1349.87
#2024-06-28|1336.50
#2024-07-01|1336.89
#2024-07-02|1340.89
#2024-07-03|1361.28
#2024-07-04|1368.61
#2024-07-05|1360.20
#2024-07-08|1361.37
#2024-07-09|1346.41
#2024-07-10|1344.97
#2024-07-11|1363.35
#2024-07-12|1380.08
#2024-07-15|1356.66
#2024-07-16|1353.39
#2024-07-17|1373.28
#2024-07-18|1377.79
#2024-07-19|1357.15
#2024-07-22|1375.46
#2024-07-23|1364.87
#2024-07-24|1367.65
#2024-07-25|1364.53
#2024-07-26|1367.44
#2024-07-29|1352.06
#2024-07-30|1358.82
#2024-07-31|1371.70
#2024-08-01|1354.90
#2024-08-02|1350.62
#2024-08-05|1338.53
#2024-08-06|1326.44
#2024-08-07|1344.60
#2024-08-08|1334.74
#2024-08-09|1340.95
#2024-08-12|1333.25
#2024-08-13|1337.74
#2024-08-14|1348.79
#2024-08-15|1357.31
#2024-08-16|1365.48
#2024-08-19|1378.14
#2024-08-20|1381.25
#2024-08-21|1393.19
#2024-08-22|1391.98
#2024-08-23|1410.38
#2024-08-26|1412.94
#2024-08-27|1412.69
#2024-08-28|1426.69
#2024-08-29|1433.60
#2024-08-30|1432.30
#2024-09-02|1429.85
#2024-09-03|1423.00
#2024-09-04|1425.83
#2024-09-05|1401.92
#2024-09-06|1396.39
#2024-09-09|1407.40
#2024-09-10|1401.60
#2024-09-11|1404.13
#2024-09-12|1411.30
#2024-09-13|1431.42
#2024-09-16|1428.94
#2024-09-17|1440.45
#2024-09-18|1427.94
#2024-09-19|1453.66
#2024-09-20|1429.56
#2024-09-23|1438.26
#2024-09-24|1454.48
#2024-09-25|1458.33
#2024-09-26|1467.66
#2024-09-27|1504.48
#2024-09-30|1487.64
#2024-10-01|1464.83
#2024-10-02|1459.59
#2024-10-03|1440.55
#2024-10-04|1438.87
#2024-10-07|1436.53
#2024-10-08|1430.31
#2024-10-09|1432.77
#2024-10-10|1432.81
#2024-10-11|1437.52
#2024-10-14|1435.65
#2024-10-15|1426.13
#2024-10-16|1419.75
#2024-10-17|1412.27
#2024-10-18|1424.74
#2024-10-21|1409.81
#2024-10-22|1397.93
#2024-10-23|1380.18
#2024-10-24|1372.92
#2024-10-25|1377.44
#2024-10-28|1384.22
#2024-10-29|1370.40
#2024-10-30|1360.20
#2024-10-31|1351.58
#2024-11-01|1364.65
#2024-11-04|1361.66
#2024-11-05|1357.60
#2024-11-06|1317.68
#2024-11-07|1334.60
#2024-11-08|1310.16
#2024-11-11|1316.19
#2024-11-12|1272.53
#2024-11-13|1267.40
#2024-11-14|1273.19
#2024-11-15|1263.69
#2024-11-18|1266.58
#2024-11-19|1265.25
#2024-11-20|1251.27
#2024-11-21|1253.88
#2024-11-22|1253.72
#2024-11-25|1259.78
#2024-11-26|1244.82
#2024-11-27|1252.67
#2024-11-28|1249.37
#2024-11-29|1255.64
#2024-12-02|1259.57
#2024-12-03|1269.45
#2024-12-04|1274.38
#2024-12-05|1283.01
#2024-12-06|1288.66
#2024-12-09|1297.74
#2024-12-10|1284.51
#2024-12-11|1285.66
#2024-12-12|1281.88
#2024-12-13|1275.50
#2024-12-16|1268.71
#2024-12-17|1262.42
#2024-12-18|1249.25
#2024-12-19|1220.88
#2024-12-20|1222.30
#2024-12-23|1217.60
#2024-12-24|1219.38
#2024-12-25|1219.56
#2024-12-26|1221.17
#2024-12-27|1231.07
#2024-12-30|1219.24
#2024-12-31|1226.87
#2025-01-01|1226.87
#2025-01-02|1214.24
#2025-01-03|1201.61
#2025-01-06|1228.34
#2025-01-07|1229.68
#2025-01-08|1210.33
#2025-01-09|1215.86
#2025-01-10|1196.49
#2025-01-13|1193.11
#2025-01-14|1201.66
#2025-01-15|1221.23
#2025-01-16|1228.11
#2025-01-17|1245.43
#2025-01-20|1266.72
#2025-01-21|1263.37
#2025-01-22|1266.27
#2025-01-23|1263.66
#2025-01-24|1285.75
#2025-01-27|1304.86
#2025-01-28|1300.73
#2025-01-29|1295.40
#2025-01-30|1305.86
#2025-01-31|1293.31
#2025-02-03|1265.89
#2025-02-04|1278.12
#2025-02-05|1280.52
#2025-02-06|1304.31
#2025-02-07|1284.48
#2025-02-10|1283.61
#2025-02-11|1287.16
#2025-02-12|1301.16
#2025-02-13|1341.85
#2025-02-14|1358.90
#2025-02-17|1352.27
#2025-02-18|1347.09
#2025-02-19|1313.53
#2025-02-20|1320.33
#2025-02-21|1346.14
#2025-02-24|1341.34
#2025-02-25|1344.28
#2025-02-26|1358.88
#2025-02-27|1331.37
#2025-02-28|1338.29
#2025-03-03|1362.88
#2025-03-04|1350.13
#2025-03-05|1413.13
#2025-03-06|1429.25
#2025-03-07|1433.55
#2025-03-10|1434.39
#2025-03-11|1408.60
#2025-03-12|1422.60
#2025-03-13|1409.26
#2025-03-14|1420.00
#2025-03-17|1425.86
#2025-03-18|1431.71
#2025-03-19|1417.63
#2025-03-20|1397.87
#2025-03-21|1380.61
#2025-03-24|1372.96
#2025-03-25|1377.26
#2025-03-26|1363.03
#2025-03-27|1357.23
#2025-03-28|1357.50
#2025-03-31|1339.04
#2025-04-01|1354.65
#2025-04-02|1360.25
#2025-04-03|1327.14
#2025-04-04|1337.17
#2025-04-07|1256.09
#2025-04-08|1281.76
#2025-04-09|1267.16
#2025-04-10|1323.89
#2025-04-11|1350.02
#2025-04-14|1377.41
#2025-04-15|1388.89
#2025-04-16|1394.67
#2025-04-17|1385.16
#2025-04-18|1385.37
#2025-04-21|1403.19
#2025-04-22|1415.88
#2025-04-23|1410.71
#2025-04-24|1430.51
#2025-04-25|1438.05
#2025-04-28|1441.61
#2025-04-29|1449.82
#2025-04-30|1455.05
#2025-05-01|1443.30
#2025-05-02|1477.52
#2025-05-05|1475.46
#2025-05-06|1471.38
#2025-05-07|1466.29
#2025-05-08|1461.10
#2025-05-09|1468.69
#2025-05-12|1446.27
#2025-05-13|1458.22
#2025-05-14|1464.02
#2025-05-15|1477.18
#2025-05-16|1473.50
#2025-05-19|1496.35
#2025-05-20|1501.67
#2025-05-21|1508.48
#2025-05-22|1493.02
#2025-05-23|1491.63
#2025-05-26|1511.97
#2025-05-27|1510.86
#2025-05-28|1490.13
#2025-05-29|1493.77
#2025-05-30|1495.95
#2025-06-02|1507.14
#2025-06-03|1495.90
#2025-06-04|1518.12
#2025-06-05|1516.33
#2025-06-06|1500.74
#2025-06-09|1504.22
#2025-06-10|1521.61
#2025-06-11|1525.01
#2025-06-12|1533.20
#2025-06-13|1515.28
#2025-06-16|1524.03
#2025-06-17|1510.13
#2025-06-18|1497.69
#2025-06-19|1472.84
#2025-06-20|1478.37
#2025-06-23|1461.58
#2025-06-24|1488.23
#2025-06-25|1468.05
#2025-06-26|1477.65
#2025-06-27|1499.28
#2025-06-30|1480.52
#2025-07-01|1493.71
#2025-07-02|1503.54
#2025-07-03|1496.70
#2025-07-04|1490.72
#2025-07-07|1483.72
#2025-07-08|1486.84
#2025-07-09|1502.27
#2025-07-10|1504.37
#2025-07-11|1489.21
#2025-07-14|1479.63
#2025-07-15|1469.75
#2025-07-16|1454.27
#2025-07-17|1461.35
#2025-07-18|1462.52
#2025-07-21|1478.28
#2025-07-22|1465.34
#2025-07-23|1484.03
#2025-07-24|1491.28
#2025-07-25|1476.82
#2025-07-28|1461.96
#2025-07-29|1450.01
#2025-07-30|1425.98
#2025-07-31|1408.25
#2025-08-01|1397.65
#2025-08-04|1407.52
#2025-08-05|1417.15
#2025-08-06|1416.67
#2025-08-07|1439.34
#2025-08-08|1447.05
#2025-08-11|1424.94
#2025-08-12|1438.42
#2025-08-13|1459.49
#2025-08-14|1464.53
#2025-08-15|1480.49
#2025-08-18|1476.49
#2025-08-19|1506.32
#2025-08-20|1520.96
#2025-08-21|1498.96
#2025-08-22|1523.74
#2025-08-25|1506.13
#2025-08-26|1484.30
#2025-08-27|1472.52
#2025-08-28|1477.57
#2025-08-29|1472.03
#2025-09-01|1472.51
#2025-09-02|1456.55
#2025-09-03|1461.43
#2025-09-04|1454.77
#2025-09-05|1467.57
#2025-09-08|1479.84
#2025-09-09|1474.55
#2025-09-10|1455.95
#2025-09-11|1470.17
#2025-09-12|1467.37
#2025-09-15|1470.71
#2025-09-16|1463.44
#2025-09-17|1457.71
#2025-09-18|1448.15
#2025-09-19|1448.29
#2025-09-22|1436.45
#2025-09-23|1448.80
#2025-09-24|1427.41
#2025-09-25|1415.74
#2025-09-26|1425.37
#2025-09-29|1435.34
#2025-09-30|1439.50
#2025-10-01|1437.98
#2025-10-02|1443.72
#2025-10-03|1432.12
#2025-10-06|1418.42
#2025-10-07|1414.44
#2025-10-08|1410.74
#2025-10-09|1412.45
#2025-10-10|1393.52
#2025-10-13|1403.02
#2025-10-14|1399.30
#2025-10-15|1414.31
#2025-10-16|1444.39
#2025-10-17|1442.89
#2025-10-20|1445.23
#2025-10-21|1435.80
#2025-10-22|1432.98
#2025-10-23|1440.96
#2025-10-24|1442.47
#2025-10-27|1434.25
#2025-10-28|1433.49
#2025-10-29|1411.16
#2025-10-30|1397.29
#2025-10-31|1378.79
#2025-11-03|1373.24
#2025-11-04|1365.53
#2025-11-05|1375.15
#2025-11-06|1372.58
#2025-11-07|1382.59
#2025-11-10|1385.49
#2025-11-11|1409.72
#2025-11-12|1418.22
#2025-11-13|1431.81
#2025-11-14|1409.09
#2025-11-17|1387.88
#2025-11-18|1360.50
#2025-11-19|1359.16
#2025-11-20|1352.84
#2025-11-21|1362.10
#2025-11-24|1363.02
#2025-11-25|1369.29
#2025-11-26|1374.48
#2025-11-27|1375.00
#2025-11-28|1384.51
#2025-12-01|1389.80
#2025-12-02|1377.20
#2025-12-03|1372.17
#2025-12-04|1363.84
#2025-12-05|1367.66
#2025-12-08|1349.28
#2025-12-09|1336.52
#2025-12-10|1337.79
#2025-12-11|1351.33
#2025-12-12|1353.61
#2025-12-15|1358.54
#2025-12-16|1359.92
#2025-12-17|1359.81
#2025-12-18|1359.44
#2025-12-19|1355.22
#2025-12-22|1362.46
#2025-12-23|1363.38
#2025-12-24|1365.86
#2025-12-25|1366.75
#2025-12-26|1366.51
#2025-12-29|1372.06
#2025-12-30|1374.43
#2025-12-31|1371.38
#2026-01-01|1371.47
#2026-01-02|1369.23
#2026-01-05|1349.17
#2026-01-06|1357.98
#2026-01-07|1342.01
#2026-01-08|1339.98
#2026-01-09|1359.30
#2026-01-12|1363.39
#2026-01-13|1359.77
#2026-01-14|1391.21
#2026-01-15|1383.42
#2026-01-16|1358.48
#2026-01-19|1343.84
#2026-01-20|1345.08
#2026-01-21|1359.13
#2026-01-22|1381.11
#2026-01-23|1383.62
#2026-01-26|1402.22
#2026-01-27|1401.38
#2026-01-28|1401.24
#2026-01-29|1393.39
#2026-01-30|1392.89
#2026-02-02|1387.05
#2026-02-03|1393.44
#2026-02-04|1462.22
#2026-02-05|1454.92
#2026-02-06|1450.89
#2026-02-09|1462.14
#2026-02-10|1499.64
#2026-02-11|1488.35
#2026-02-12|1496.78
#2026-02-13|1492.85
#2026-02-16|1484.70
#2026-02-17|1483.04
#2026-02-18|1466.96
#2026-02-19|1451.66
#2026-02-20|1492.14
#2026-02-23|1488.71
#2026-02-24|1503.09
#2026-02-25|1502.43
#2026-02-26|1509.97
#2026-02-27|1507.68
#2026-03-02|1466.61
#2026-03-03|1421.99
#2026-03-04|1422.63
#2026-03-05|1409.05
#2026-03-06|1386.50
#2026-03-09|1377.11
#2026-03-10|1397.88
#2026-03-11|1387.78
#2026-03-12|1424.47
#2026-03-13|1417.79
#2026-03-16|1427.02
#2026-03-17|1438.93
#2026-03-18|1422.12
#2026-03-19|1386.80
#2026-03-20|1381.11