Table Data - Nasdaq Emerging Markets Banks Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Banks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3010LMN |
| 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 2026-09-24 |
| Last Updated | 2026-09-24 10:40 PM CDT |
| Notes | For more information about this series, see: NQEM3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 139.49 |
| 2001-04-02 | 137.50 |
| 2001-04-03 | 134.87 |
| 2001-04-04 | 131.96 |
| 2001-04-05 | 133.88 |
| 2001-04-06 | 132.56 |
| 2001-04-09 | 130.08 |
| 2001-04-10 | 130.64 |
| 2001-04-11 | 134.68 |
| 2001-04-12 | 135.85 |
| 2001-04-13 | . |
| 2001-04-16 | 137.17 |
| 2001-04-17 | 136.61 |
| 2001-04-18 | 138.22 |
| 2001-04-19 | 140.42 |
| 2001-04-20 | 138.73 |
| 2001-04-23 | 138.44 |
| 2001-04-24 | 139.53 |
| 2001-04-25 | 139.78 |
| 2001-04-26 | 141.92 |
| 2001-04-27 | 147.02 |
| 2001-04-30 | 148.22 |
| 2001-05-01 | 147.87 |
| 2001-05-02 | 148.70 |
| 2001-05-03 | 151.46 |
| 2001-05-04 | 151.90 |
| 2001-05-07 | 151.27 |
| 2001-05-08 | 151.96 |
| 2001-05-09 | 151.73 |
| 2001-05-10 | 152.04 |
| 2001-05-11 | 150.34 |
| 2001-05-14 | 149.83 |
| 2001-05-15 | 149.39 |
| 2001-05-16 | 152.29 |
| 2001-05-17 | 156.53 |
| 2001-05-18 | 158.10 |
| 2001-05-21 | 157.75 |
| 2001-05-22 | 158.88 |
| 2001-05-23 | 157.50 |
| 2001-05-24 | 156.29 |
| 2001-05-25 | 157.88 |
| 2001-05-28 | . |
| 2001-05-29 | 155.99 |
| 2001-05-30 | 154.39 |
| 2001-05-31 | 153.97 |
| 2001-06-01 | 154.02 |
| 2001-06-04 | 155.88 |
| 2001-06-05 | 153.39 |
| 2001-06-06 | 154.69 |
| 2001-06-07 | 155.60 |
| 2001-06-08 | 157.91 |
| 2001-06-11 | 156.06 |
| 2001-06-12 | 157.07 |
| 2001-06-13 | 158.04 |
| 2001-06-14 | 160.49 |
| 2001-06-15 | 159.92 |
| 2001-06-18 | 155.12 |
| 2001-06-19 | 155.01 |
| 2001-06-20 | 154.26 |
| 2001-06-21 | 154.80 |
| 2001-06-22 | 155.95 |
| 2001-06-25 | 155.55 |
| 2001-06-26 | 156.21 |
| 2001-06-27 | 156.83 |
| 2001-06-28 | 156.19 |
| 2001-06-29 | 156.28 |
| 2001-07-02 | 156.65 |
| 2001-07-03 | 155.49 |
| 2001-07-04 | . |
| 2001-07-05 | 155.22 |
| 2001-07-06 | 152.32 |
| 2001-07-09 | 151.80 |
| 2001-07-10 | 150.24 |
| 2001-07-11 | 144.69 |
| 2001-07-12 | 145.33 |
| 2001-07-13 | 146.00 |
| 2001-07-16 | 145.89 |
| 2001-07-17 | 145.57 |
| 2001-07-18 | 148.35 |
| 2001-07-19 | 150.11 |
| 2001-07-20 | 149.77 |
| 2001-07-23 | 149.39 |
| 2001-07-24 | 149.10 |
| 2001-07-25 | 147.83 |
| 2001-07-26 | 149.55 |
| 2001-07-27 | 148.65 |
| 2001-07-30 | 150.37 |
| 2001-07-31 | 149.76 |
| 2001-08-01 | 151.75 |
| 2001-08-02 | 153.19 |
| 2001-08-03 | 153.65 |
| 2001-08-06 | 151.39 |
| 2001-08-07 | 150.83 |
| 2001-08-08 | 150.83 |
| 2001-08-09 | 148.65 |
| 2001-08-10 | 148.83 |
| 2001-08-13 | 149.50 |
| 2001-08-14 | 150.10 |
| 2001-08-15 | 150.29 |
| 2001-08-16 | 151.62 |
| 2001-08-17 | 150.53 |
| 2001-08-20 | 149.46 |
| 2001-08-21 | 148.54 |
| 2001-08-22 | 148.97 |
| 2001-08-23 | 149.70 |
| 2001-08-24 | 151.97 |
| 2001-08-27 | 154.23 |
| 2001-08-28 | 153.47 |
| 2001-08-29 | 153.71 |
| 2001-08-30 | 152.34 |
| 2001-08-31 | 152.09 |
| 2001-09-03 | . |
| 2001-09-04 | 150.05 |
| 2001-09-05 | 149.29 |
| 2001-09-06 | 148.99 |
| 2001-09-07 | 149.23 |
| 2001-09-10 | 148.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 128.54 |
| 2001-09-18 | 128.53 |
| 2001-09-19 | 130.11 |
| 2001-09-20 | 126.69 |
| 2001-09-21 | 121.56 |
| 2001-09-24 | 122.06 |
| 2001-09-25 | 123.72 |
| 2001-09-26 | 123.87 |
| 2001-09-27 | 123.21 |
| 2001-09-28 | 124.27 |
| 2001-10-01 | 124.08 |
| 2001-10-02 | 124.09 |
| 2001-10-03 | 124.17 |
| 2001-10-04 | 125.94 |
| 2001-10-05 | 125.57 |
| 2001-10-08 | 124.59 |
| 2001-10-09 | 126.90 |
| 2001-10-10 | 126.92 |
| 2001-10-11 | 129.51 |
| 2001-10-12 | 128.93 |
| 2001-10-15 | 129.96 |
| 2001-10-16 | 130.60 |
| 2001-10-17 | 131.44 |
| 2001-10-18 | 131.06 |
| 2001-10-19 | 130.56 |
| 2001-10-22 | 129.78 |
| 2001-10-23 | 129.94 |
| 2001-10-24 | 131.63 |
| 2001-10-25 | 132.66 |
| 2001-10-26 | 132.94 |
| 2001-10-29 | 132.67 |
| 2001-10-30 | 130.99 |
| 2001-10-31 | 130.60 |
| 2001-11-01 | 129.97 |
| 2001-11-02 | 129.87 |
| 2001-11-05 | 130.26 |
| 2001-11-06 | 131.31 |
| 2001-11-07 | 130.68 |
| 2001-11-08 | 132.22 |
| 2001-11-09 | 136.51 |
| 2001-11-12 | 136.36 |
| 2001-11-13 | 137.22 |
| 2001-11-14 | 138.57 |
| 2001-11-15 | 142.24 |
| 2001-11-16 | 144.58 |
| 2001-11-19 | 146.20 |
| 2001-11-20 | 145.39 |
| 2001-11-21 | 145.84 |
| 2001-11-22 | . |
| 2001-11-23 | 148.07 |
| 2001-11-26 | 152.19 |
| 2001-11-27 | 149.29 |
| 2001-11-28 | 145.81 |
| 2001-11-29 | 145.67 |
| 2001-11-30 | 147.46 |
| 2001-12-03 | 147.36 |
| 2001-12-04 | 146.79 |
| 2001-12-05 | 149.50 |
| 2001-12-06 | 148.06 |
| 2001-12-07 | 149.19 |
| 2001-12-10 | 149.26 |
| 2001-12-11 | 148.73 |
| 2001-12-12 | 149.72 |
| 2001-12-13 | 149.34 |
| 2001-12-14 | 148.00 |
| 2001-12-17 | 148.78 |
| 2001-12-18 | 148.70 |
| 2001-12-19 | 148.76 |
| 2001-12-20 | 148.08 |
| 2001-12-21 | 149.39 |
| 2001-12-24 | 149.90 |
| 2001-12-25 | . |
| 2001-12-26 | 150.87 |
| 2001-12-27 | 154.40 |
| 2001-12-28 | 156.56 |
| 2001-12-31 | 156.65 |
| 2002-01-01 | . |
| 2002-01-02 | 158.63 |
| 2002-01-03 | 162.43 |
| 2002-01-04 | 166.82 |
| 2002-01-07 | 170.28 |
| 2002-01-08 | 168.03 |
| 2002-01-09 | 169.08 |
| 2002-01-10 | 166.17 |
| 2002-01-11 | 165.50 |
| 2002-01-14 | 165.11 |
| 2002-01-15 | 162.18 |
| 2002-01-16 | 161.85 |
| 2002-01-17 | 162.26 |
| 2002-01-18 | 163.20 |
| 2002-01-21 | . |
| 2002-01-22 | 163.50 |
| 2002-01-23 | 165.56 |
| 2002-01-24 | 168.97 |
| 2002-01-25 | 172.53 |
| 2002-01-28 | 172.95 |
| 2002-01-29 | 171.26 |
| 2002-01-30 | 169.30 |
| 2002-01-31 | 171.67 |
| 2002-02-01 | 171.23 |
| 2002-02-04 | 171.26 |
| 2002-02-05 | 170.70 |
| 2002-02-06 | 168.65 |
| 2002-02-07 | 166.67 |
| 2002-02-08 | 167.23 |
| 2002-02-11 | 168.03 |
| 2002-02-12 | 168.97 |
| 2002-02-13 | 170.45 |
| 2002-02-14 | 175.90 |
| 2002-02-15 | 175.82 |
| 2002-02-18 | . |
| 2002-02-19 | 173.62 |
| 2002-02-20 | 172.55 |
| 2002-02-21 | 170.68 |
| 2002-02-22 | 168.71 |
| 2002-02-25 | 169.41 |
| 2002-02-26 | 169.43 |
| 2002-02-27 | 171.73 |
| 2002-02-28 | 171.81 |
| 2002-03-01 | 174.98 |
| 2002-03-04 | 176.75 |
| 2002-03-05 | 177.36 |
| 2002-03-06 | 177.22 |
| 2002-03-07 | 176.15 |
| 2002-03-08 | 176.06 |
| 2002-03-11 | 174.90 |
| 2002-03-12 | 174.87 |
| 2002-03-13 | 174.65 |
| 2002-03-14 | 175.83 |
| 2002-03-15 | 176.36 |
| 2002-03-18 | 176.38 |
| 2002-03-19 | 177.73 |
| 2002-03-20 | 178.60 |
| 2002-03-21 | 178.78 |
| 2002-03-22 | 180.36 |
| 2002-03-25 | 177.97 |
| 2002-03-26 | 176.77 |
| 2002-03-27 | 177.10 |
| 2002-03-28 | 176.46 |
| 2002-03-29 | . |
| 2002-04-01 | 175.88 |
| 2002-04-02 | 176.08 |
| 2002-04-03 | 177.15 |
| 2002-04-04 | 180.33 |
| 2002-04-05 | 182.68 |
| 2002-04-08 | 182.57 |
| 2002-04-09 | 183.25 |
| 2002-04-10 | 185.23 |
| 2002-04-11 | 186.43 |
| 2002-04-12 | 186.74 |
| 2002-04-15 | 186.69 |
| 2002-04-16 | 186.08 |
| 2002-04-17 | 188.76 |
| 2002-04-18 | 189.65 |
| 2002-04-19 | 191.48 |
| 2002-04-22 | 191.90 |
| 2002-04-23 | 191.85 |
| 2002-04-24 | 191.63 |
| 2002-04-25 | 187.48 |
| 2002-04-26 | 188.34 |
| 2002-04-29 | 185.69 |
| 2002-04-30 | 185.18 |
| 2002-05-01 | 185.16 |
| 2002-05-02 | 187.14 |
| 2002-05-03 | 189.47 |
| 2002-05-06 | 188.49 |
| 2002-05-07 | 188.13 |
| 2002-05-08 | 189.93 |
| 2002-05-09 | 187.39 |
| 2002-05-10 | 187.30 |
| 2002-05-13 | 186.53 |
| 2002-05-14 | 186.35 |
| 2002-05-15 | 188.48 |
| 2002-05-16 | 189.34 |
| 2002-05-17 | 189.14 |
| 2002-05-20 | 188.30 |
| 2002-05-21 | 186.80 |
| 2002-05-22 | 188.55 |
| 2002-05-23 | 187.58 |
| 2002-05-24 | 188.61 |
| 2002-05-27 | . |
| 2002-05-28 | 189.55 |
| 2002-05-29 | 189.63 |
| 2002-05-30 | 188.94 |
| 2002-05-31 | 186.23 |
| 2002-06-03 | 187.09 |
| 2002-06-04 | 187.15 |
| 2002-06-05 | 184.94 |
| 2002-06-06 | 184.53 |
| 2002-06-07 | 183.46 |
| 2002-06-10 | 185.04 |
| 2002-06-11 | 183.27 |
| 2002-06-12 | 182.40 |
| 2002-06-13 | 182.58 |
| 2002-06-14 | 180.02 |
| 2002-06-17 | 179.92 |
| 2002-06-18 | 180.69 |
| 2002-06-19 | 177.03 |
| 2002-06-20 | 175.19 |
| 2002-06-21 | 173.38 |
| 2002-06-24 | 172.66 |
| 2002-06-25 | 172.75 |
| 2002-06-26 | 167.04 |
| 2002-06-27 | 169.24 |
| 2002-06-28 | 171.26 |
| 2002-07-01 | 171.73 |
| 2002-07-02 | 171.30 |
| 2002-07-03 | 171.32 |
| 2002-07-04 | . |
| 2002-07-05 | 174.10 |
| 2002-07-08 | 172.35 |
| 2002-07-09 | 175.05 |
| 2002-07-10 | 174.86 |
| 2002-07-11 | 172.15 |
| 2002-07-12 | 175.61 |
| 2002-07-15 | 173.46 |
| 2002-07-16 | 172.68 |
| 2002-07-17 | 175.05 |
| 2002-07-18 | 175.51 |
| 2002-07-19 | 173.92 |
| 2002-07-22 | 168.75 |
| 2002-07-23 | 168.05 |
| 2002-07-24 | 163.59 |
| 2002-07-25 | 162.29 |
| 2002-07-26 | 159.08 |
| 2002-07-29 | 159.43 |
| 2002-07-30 | 160.64 |
| 2002-07-31 | 158.37 |
| 2002-08-01 | 159.02 |
| 2002-08-02 | 160.02 |
| 2002-08-05 | 155.70 |
| 2002-08-06 | 156.93 |
| 2002-08-07 | 158.38 |
| 2002-08-08 | 159.79 |
| 2002-08-09 | 159.63 |
| 2002-08-12 | 159.79 |
| 2002-08-13 | 159.92 |
| 2002-08-14 | 160.29 |
| 2002-08-15 | 159.74 |
| 2002-08-16 | 161.45 |
| 2002-08-19 | 160.37 |
| 2002-08-20 | 160.48 |
| 2002-08-21 | 161.91 |
| 2002-08-22 | 161.78 |
| 2002-08-23 | 161.78 |
| 2002-08-26 | 162.93 |
| 2002-08-27 | 163.36 |
| 2002-08-28 | 162.07 |
| 2002-08-29 | 160.67 |
| 2002-08-30 | 163.03 |
| 2002-09-02 | . |
| 2002-09-03 | 160.06 |
| 2002-09-04 | 157.89 |
| 2002-09-05 | 156.75 |
| 2002-09-06 | 155.49 |
| 2002-09-09 | 155.13 |
| 2002-09-10 | 157.57 |
| 2002-09-11 | 159.79 |
| 2002-09-12 | 160.18 |
| 2002-09-13 | 156.47 |
| 2002-09-16 | 152.04 |
| 2002-09-17 | 153.66 |
| 2002-09-18 | 150.02 |
| 2002-09-19 | 148.77 |
| 2002-09-20 | 148.57 |
| 2002-09-23 | 144.44 |
| 2002-09-24 | 142.15 |
| 2002-09-25 | 141.70 |
| 2002-09-26 | 142.79 |
| 2002-09-27 | 141.98 |
| 2002-09-30 | 139.26 |
| 2002-10-01 | 142.23 |
| 2002-10-02 | 142.65 |
| 2002-10-03 | 142.47 |
| 2002-10-04 | 141.05 |
| 2002-10-07 | 137.55 |
| 2002-10-08 | 136.71 |
| 2002-10-09 | 134.96 |
| 2002-10-10 | 132.09 |
| 2002-10-11 | 134.07 |
| 2002-10-14 | 136.11 |
| 2002-10-15 | 138.03 |
| 2002-10-16 | 139.48 |
| 2002-10-17 | 142.02 |
| 2002-10-18 | 144.37 |
| 2002-10-21 | 143.37 |
| 2002-10-22 | 142.47 |
| 2002-10-23 | 144.17 |
| 2002-10-24 | 144.29 |
| 2002-10-25 | 143.99 |
| 2002-10-28 | 146.39 |
| 2002-10-29 | 145.90 |
| 2002-10-30 | 145.58 |
| 2002-10-31 | 146.39 |
| 2002-11-01 | 145.56 |
| 2002-11-04 | 147.31 |
| 2002-11-05 | 147.43 |
| 2002-11-06 | 149.19 |
| 2002-11-07 | 151.94 |
| 2002-11-08 | 152.05 |
| 2002-11-11 | 150.22 |
| 2002-11-12 | 147.98 |
| 2002-11-13 | 147.04 |
| 2002-11-14 | 148.16 |
| 2002-11-15 | 150.53 |
| 2002-11-18 | 151.11 |
| 2002-11-19 | 148.91 |
| 2002-11-20 | 148.68 |
| 2002-11-21 | 151.38 |
| 2002-11-22 | 151.49 |
| 2002-11-25 | 152.65 |
| 2002-11-26 | 151.83 |
| 2002-11-27 | 152.31 |
| 2002-11-28 | . |
| 2002-11-29 | 155.43 |
| 2002-12-02 | 155.63 |
| 2002-12-03 | 154.92 |
| 2002-12-04 | 153.55 |
| 2002-12-05 | 153.22 |
| 2002-12-06 | 152.43 |
| 2002-12-09 | 152.84 |
| 2002-12-10 | 152.20 |
| 2002-12-11 | 153.18 |
| 2002-12-12 | 155.44 |
| 2002-12-13 | 155.79 |
| 2002-12-16 | 155.00 |
| 2002-12-17 | 156.02 |
| 2002-12-18 | 156.94 |
| 2002-12-19 | 156.89 |
| 2002-12-20 | 157.92 |
| 2002-12-23 | 156.33 |
| 2002-12-24 | 155.34 |
| 2002-12-25 | . |
| 2002-12-26 | 155.49 |
| 2002-12-27 | 155.71 |
| 2002-12-30 | 154.01 |
| 2002-12-31 | 153.41 |
| 2003-01-01 | . |
| 2003-01-02 | 153.93 |
| 2003-01-03 | 157.40 |
| 2003-01-06 | 158.70 |
| 2003-01-07 | 156.85 |
| 2003-01-08 | 156.18 |
| 2003-01-09 | 155.23 |
| 2003-01-10 | 156.39 |
| 2003-01-13 | 158.26 |
| 2003-01-14 | 161.57 |
| 2003-01-15 | 160.93 |
| 2003-01-16 | 160.62 |
| 2003-01-17 | 158.59 |
| 2003-01-20 | . |
| 2003-01-21 | 158.08 |
| 2003-01-22 | 157.07 |
| 2003-01-23 | 158.78 |
| 2003-01-24 | 156.49 |
| 2003-01-27 | 153.97 |
| 2003-01-28 | 155.02 |
| 2003-01-29 | 155.09 |
| 2003-01-30 | 155.70 |
| 2003-01-31 | 156.39 |
| 2003-02-03 | 157.36 |
| 2003-02-04 | 156.93 |
| 2003-02-05 | 156.56 |
| 2003-02-06 | 156.64 |
| 2003-02-07 | 155.40 |
| 2003-02-10 | 154.29 |
| 2003-02-11 | 154.55 |
| 2003-02-12 | 155.33 |
| 2003-02-13 | 153.91 |
| 2003-02-14 | 153.47 |
| 2003-02-17 | . |
| 2003-02-18 | 157.27 |
| 2003-02-19 | 156.40 |
| 2003-02-20 | 156.66 |
| 2003-02-21 | 156.23 |
| 2003-02-24 | 156.95 |
| 2003-02-25 | 155.43 |
| 2003-02-26 | 154.84 |
| 2003-02-27 | 154.25 |
| 2003-02-28 | 153.29 |
| 2003-03-03 | 153.88 |
| 2003-03-04 | 152.72 |
| 2003-03-05 | 152.21 |
| 2003-03-06 | 152.04 |
| 2003-03-07 | 150.38 |
| 2003-03-10 | 149.09 |
| 2003-03-11 | 147.44 |
| 2003-03-12 | 144.57 |
| 2003-03-13 | 144.03 |
| 2003-03-14 | 145.39 |
| 2003-03-17 | 140.73 |
| 2003-03-18 | 144.47 |
| 2003-03-19 | 144.48 |
| 2003-03-20 | 148.20 |
| 2003-03-21 | 148.84 |
| 2003-03-24 | 146.18 |
| 2003-03-25 | 145.89 |
| 2003-03-26 | 146.61 |
| 2003-03-27 | 146.11 |
| 2003-03-28 | 145.26 |
| 2003-03-31 | 143.26 |
| 2003-04-01 | 143.80 |
| 2003-04-02 | 144.74 |
| 2003-04-03 | 145.46 |
| 2003-04-04 | 149.43 |
| 2003-04-07 | 153.27 |
| 2003-04-08 | 152.11 |
| 2003-04-09 | 151.12 |
| 2003-04-10 | 151.43 |
| 2003-04-11 | 152.98 |
| 2003-04-14 | 154.34 |
| 2003-04-15 | 157.25 |
| 2003-04-16 | 157.93 |
| 2003-04-17 | 158.13 |
| 2003-04-18 | . |
| 2003-04-21 | 158.48 |
| 2003-04-22 | 156.51 |
| 2003-04-23 | 156.24 |
| 2003-04-24 | 156.19 |
| 2003-04-25 | 154.23 |
| 2003-04-28 | 155.09 |
| 2003-04-29 | 159.23 |
| 2003-04-30 | 159.56 |
| 2003-05-01 | 159.65 |
| 2003-05-02 | 158.49 |
| 2003-05-05 | 160.28 |
| 2003-05-06 | 159.18 |
| 2003-05-07 | 161.14 |
| 2003-05-08 | 161.20 |
| 2003-05-09 | 162.75 |
| 2003-05-12 | 164.36 |
| 2003-05-13 | 164.33 |
| 2003-05-14 | 163.63 |
| 2003-05-15 | 161.47 |
| 2003-05-16 | 160.41 |
| 2003-05-19 | 158.91 |
| 2003-05-20 | 158.39 |
| 2003-05-21 | 160.26 |
| 2003-05-22 | 159.94 |
| 2003-05-23 | 162.58 |
| 2003-05-26 | . |
| 2003-05-27 | 162.19 |
| 2003-05-28 | 165.10 |
| 2003-05-29 | 167.43 |
| 2003-05-30 | 168.70 |
| 2003-06-02 | 170.76 |
| 2003-06-03 | 170.60 |
| 2003-06-04 | 171.30 |
| 2003-06-05 | 172.11 |
| 2003-06-06 | 171.97 |
| 2003-06-09 | 172.05 |
| 2003-06-10 | 172.06 |
| 2003-06-11 | 172.26 |
| 2003-06-12 | 173.33 |
| 2003-06-13 | 173.75 |
| 2003-06-16 | 174.43 |
| 2003-06-17 | 176.44 |
| 2003-06-18 | 174.65 |
| 2003-06-19 | 174.64 |
| 2003-06-20 | 174.95 |
| 2003-06-23 | 173.24 |
| 2003-06-24 | 171.81 |
| 2003-06-25 | 172.76 |
| 2003-06-26 | 172.73 |
| 2003-06-27 | 173.39 |
| 2003-06-30 | 172.70 |
| 2003-07-01 | 174.76 |
| 2003-07-02 | 177.21 |
| 2003-07-03 | 180.17 |
| 2003-07-04 | . |
| 2003-07-07 | 182.96 |
| 2003-07-08 | 184.21 |
| 2003-07-09 | 184.49 |
| 2003-07-10 | 183.35 |
| 2003-07-11 | 182.92 |
| 2003-07-14 | 186.88 |
| 2003-07-15 | 186.49 |
| 2003-07-16 | 185.65 |
| 2003-07-17 | 183.70 |
| 2003-07-18 | 182.55 |
| 2003-07-21 | 181.23 |
| 2003-07-22 | 181.06 |
| 2003-07-23 | 181.22 |
| 2003-07-24 | 182.23 |
| 2003-07-25 | 184.28 |
| 2003-07-28 | 185.10 |
| 2003-07-29 | 184.16 |
| 2003-07-30 | 182.32 |
| 2003-07-31 | 182.48 |
| 2003-08-01 | 182.54 |
| 2003-08-04 | 180.83 |
| 2003-08-05 | 180.47 |
| 2003-08-06 | 178.66 |
| 2003-08-07 | 181.75 |
| 2003-08-08 | 181.89 |
| 2003-08-11 | 182.47 |
| 2003-08-12 | 181.86 |
| 2003-08-13 | 183.68 |
| 2003-08-14 | 185.53 |
| 2003-08-15 | 185.45 |
| 2003-08-18 | 187.46 |
| 2003-08-19 | 188.08 |
| 2003-08-20 | 188.50 |
| 2003-08-21 | 193.36 |
| 2003-08-22 | 195.17 |
| 2003-08-25 | 194.34 |
| 2003-08-26 | 194.62 |
| 2003-08-27 | 195.76 |
| 2003-08-28 | 195.72 |
| 2003-08-29 | 197.41 |
| 2003-09-01 | . |
| 2003-09-02 | 199.52 |
| 2003-09-03 | 202.58 |
| 2003-09-04 | 202.46 |
| 2003-09-05 | 201.05 |
| 2003-09-08 | 200.11 |
| 2003-09-09 | 199.20 |
| 2003-09-10 | 200.30 |
| 2003-09-11 | 200.72 |
| 2003-09-12 | 199.92 |
| 2003-09-15 | 200.21 |
| 2003-09-16 | 201.06 |
| 2003-09-17 | 201.60 |
| 2003-09-18 | 200.37 |
| 2003-09-19 | 200.74 |
| 2003-09-22 | 199.91 |
| 2003-09-23 | 202.09 |
| 2003-09-24 | 202.78 |
| 2003-09-25 | 201.41 |
| 2003-09-26 | 199.59 |
| 2003-09-29 | 197.88 |
| 2003-09-30 | 198.09 |
| 2003-10-01 | 199.63 |
| 2003-10-02 | 201.39 |
| 2003-10-03 | 203.27 |
| 2003-10-06 | 205.55 |
| 2003-10-07 | 206.96 |
| 2003-10-08 | 209.44 |
| 2003-10-09 | 213.89 |
| 2003-10-10 | 218.03 |
| 2003-10-13 | 217.48 |
| 2003-10-14 | 215.60 |
| 2003-10-15 | 214.89 |
| 2003-10-16 | 216.17 |
| 2003-10-17 | 214.26 |
| 2003-10-20 | 214.99 |
| 2003-10-21 | 215.82 |
| 2003-10-22 | 214.87 |
| 2003-10-23 | 210.95 |
| 2003-10-24 | 212.19 |
| 2003-10-27 | 211.91 |
| 2003-10-28 | 213.87 |
| 2003-10-29 | 215.12 |
| 2003-10-30 | 216.99 |
| 2003-10-31 | 217.89 |
| 2003-11-03 | 221.18 |
| 2003-11-04 | 222.51 |
| 2003-11-05 | 223.39 |
| 2003-11-06 | 220.60 |
| 2003-11-07 | 222.42 |
| 2003-11-10 | 221.16 |
| 2003-11-11 | 218.96 |
| 2003-11-12 | 220.13 |
| 2003-11-13 | 222.74 |
| 2003-11-14 | 222.87 |
| 2003-11-17 | 219.27 |
| 2003-11-18 | 220.13 |
| 2003-11-19 | 215.42 |
| 2003-11-20 | 213.15 |
| 2003-11-21 | 214.46 |
| 2003-11-24 | 212.97 |
| 2003-11-25 | 215.12 |
| 2003-11-26 | 218.08 |
| 2003-11-27 | . |
| 2003-11-28 | 221.36 |
| 2003-12-01 | 225.82 |
| 2003-12-02 | 225.28 |
| 2003-12-03 | 227.73 |
| 2003-12-04 | 226.42 |
| 2003-12-05 | 225.43 |
| 2003-12-08 | 224.24 |
| 2003-12-09 | 225.78 |
| 2003-12-10 | 225.56 |
| 2003-12-11 | 227.05 |
| 2003-12-12 | 229.41 |
| 2003-12-15 | 231.69 |
| 2003-12-16 | 226.99 |
| 2003-12-17 | 227.24 |
| 2003-12-18 | 228.41 |
| 2003-12-19 | 229.64 |
| 2003-12-22 | 230.74 |
| 2003-12-23 | 231.46 |
| 2003-12-24 | 233.36 |
| 2003-12-25 | . |
| 2003-12-26 | 234.39 |
| 2003-12-29 | 237.59 |
| 2003-12-30 | 239.40 |
| 2003-12-31 | 240.34 |
| 2004-01-01 | . |
| 2004-01-02 | 243.76 |
| 2004-01-05 | 249.71 |
| 2004-01-06 | 248.47 |
| 2004-01-07 | 249.87 |
| 2004-01-08 | 250.62 |
| 2004-01-09 | 253.49 |
| 2004-01-12 | 255.94 |
| 2004-01-13 | 254.12 |
| 2004-01-14 | 251.63 |
| 2004-01-15 | 248.23 |
| 2004-01-16 | 247.00 |
| 2004-01-19 | . |
| 2004-01-20 | 249.76 |
| 2004-01-21 | 248.77 |
| 2004-01-22 | 249.19 |
| 2004-01-23 | 251.20 |
| 2004-01-26 | 250.68 |
| 2004-01-27 | 251.13 |
| 2004-01-28 | 249.08 |
| 2004-01-29 | 243.90 |
| 2004-01-30 | 244.20 |
| 2004-02-02 | 245.68 |
| 2004-02-03 | 247.20 |
| 2004-02-04 | 245.79 |
| 2004-02-05 | 245.40 |
| 2004-02-06 | 246.67 |
| 2004-02-09 | 252.48 |
| 2004-02-10 | 254.31 |
| 2004-02-11 | 256.57 |
| 2004-02-12 | 260.24 |
| 2004-02-13 | 261.86 |
| 2004-02-16 | . |
| 2004-02-17 | 263.76 |
| 2004-02-18 | 263.99 |
| 2004-02-19 | 261.69 |
| 2004-02-20 | 261.24 |
| 2004-02-23 | 258.83 |
| 2004-02-24 | 260.02 |
| 2004-02-25 | 260.53 |
| 2004-02-26 | 259.94 |
| 2004-02-27 | 261.94 |
| 2004-03-01 | 264.51 |
| 2004-03-02 | 265.14 |
| 2004-03-03 | 261.85 |
| 2004-03-04 | 264.04 |
| 2004-03-05 | 266.80 |
| 2004-03-08 | 268.27 |
| 2004-03-09 | 267.72 |
| 2004-03-10 | 262.16 |
| 2004-03-11 | 258.77 |
| 2004-03-12 | 257.54 |
| 2004-03-15 | 256.80 |
| 2004-03-16 | 255.62 |
| 2004-03-17 | 259.01 |
| 2004-03-18 | 263.21 |
| 2004-03-19 | 264.30 |
| 2004-03-22 | 261.73 |
| 2004-03-23 | 260.70 |
| 2004-03-24 | 260.85 |
| 2004-03-25 | 259.80 |
| 2004-03-26 | 262.09 |
| 2004-03-29 | 264.33 |
| 2004-03-30 | 265.20 |
| 2004-03-31 | 266.64 |
| 2004-04-01 | 268.22 |
| 2004-04-02 | 270.55 |
| 2004-04-05 | 271.77 |
| 2004-04-06 | 273.62 |
| 2004-04-07 | 272.90 |
| 2004-04-08 | 273.02 |
| 2004-04-09 | . |
| 2004-04-12 | 273.57 |
| 2004-04-13 | 272.02 |
| 2004-04-14 | 268.73 |
| 2004-04-15 | 267.77 |
| 2004-04-16 | 267.30 |
| 2004-04-19 | 266.39 |
| 2004-04-20 | 269.17 |
| 2004-04-21 | 268.74 |
| 2004-04-22 | 266.88 |
| 2004-04-23 | 269.81 |
| 2004-04-26 | 266.67 |
| 2004-04-27 | 265.52 |
| 2004-04-28 | 261.78 |
| 2004-04-29 | 255.16 |
| 2004-04-30 | 251.10 |
| 2004-05-03 | 251.89 |
| 2004-05-04 | 254.15 |
| 2004-05-05 | 254.45 |
| 2004-05-06 | 249.88 |
| 2004-05-07 | 245.07 |
| 2004-05-10 | 232.94 |
| 2004-05-11 | 235.14 |
| 2004-05-12 | 239.46 |
| 2004-05-13 | 234.90 |
| 2004-05-14 | 229.59 |
| 2004-05-17 | 222.32 |
| 2004-05-18 | 226.26 |
| 2004-05-19 | 235.76 |
| 2004-05-20 | 232.99 |
| 2004-05-21 | 235.54 |
| 2004-05-24 | 236.75 |
| 2004-05-25 | 236.19 |
| 2004-05-26 | 238.68 |
| 2004-05-27 | 242.82 |
| 2004-05-28 | 245.20 |
| 2004-05-31 | . |
| 2004-06-01 | 243.14 |
| 2004-06-02 | 242.75 |
| 2004-06-03 | 239.57 |
| 2004-06-04 | 240.70 |
| 2004-06-07 | 246.83 |
| 2004-06-08 | 246.15 |
| 2004-06-09 | 243.97 |
| 2004-06-10 | 242.36 |
| 2004-06-11 | . |
| 2004-06-14 | 234.81 |
| 2004-06-15 | 237.03 |
| 2004-06-16 | 237.96 |
| 2004-06-17 | 238.56 |
| 2004-06-18 | 237.03 |
| 2004-06-21 | 238.22 |
| 2004-06-22 | 237.18 |
| 2004-06-23 | 237.98 |
| 2004-06-24 | 241.75 |
| 2004-06-25 | 244.44 |
| 2004-06-28 | 245.05 |
| 2004-06-29 | 245.90 |
| 2004-06-30 | 247.49 |
| 2004-07-01 | 249.44 |
| 2004-07-02 | 248.98 |
| 2004-07-05 | . |
| 2004-07-06 | 250.31 |
| 2004-07-07 | 251.63 |
| 2004-07-08 | 248.87 |
| 2004-07-09 | 248.93 |
| 2004-07-12 | 249.66 |
| 2004-07-13 | 250.16 |
| 2004-07-14 | 249.08 |
| 2004-07-15 | 247.95 |
| 2004-07-16 | 249.60 |
| 2004-07-19 | 250.05 |
| 2004-07-20 | 247.84 |
| 2004-07-21 | 248.51 |
| 2004-07-22 | 247.31 |
| 2004-07-23 | 245.72 |
| 2004-07-26 | 244.04 |
| 2004-07-27 | 244.06 |
| 2004-07-28 | 248.99 |
| 2004-07-29 | 247.63 |
| 2004-07-30 | 249.30 |
| 2004-08-02 | 248.54 |
| 2004-08-03 | 248.86 |
| 2004-08-04 | 248.12 |
| 2004-08-05 | 248.69 |
| 2004-08-06 | 247.77 |
| 2004-08-09 | 249.18 |
| 2004-08-10 | 251.01 |
| 2004-08-11 | 249.93 |
| 2004-08-12 | 250.50 |
| 2004-08-13 | 250.22 |
| 2004-08-16 | 249.87 |
| 2004-08-17 | 252.19 |
| 2004-08-18 | 252.75 |
| 2004-08-19 | 254.66 |
| 2004-08-20 | 255.24 |
| 2004-08-23 | 254.33 |
| 2004-08-24 | 254.15 |
| 2004-08-25 | 256.14 |
| 2004-08-26 | 258.07 |
| 2004-08-27 | 257.62 |
| 2004-08-30 | 257.33 |
| 2004-08-31 | 258.32 |
| 2004-09-01 | 261.83 |
| 2004-09-02 | 265.36 |
| 2004-09-03 | 264.80 |
| 2004-09-06 | . |
| 2004-09-07 | 265.01 |
| 2004-09-08 | 265.89 |
| 2004-09-09 | 265.96 |
| 2004-09-10 | 266.76 |
| 2004-09-13 | 267.98 |
| 2004-09-14 | 271.39 |
| 2004-09-15 | 269.36 |
| 2004-09-16 | 271.92 |
| 2004-09-17 | 272.90 |
| 2004-09-20 | 273.67 |
| 2004-09-21 | 275.91 |
| 2004-09-22 | 272.70 |
| 2004-09-23 | 273.15 |
| 2004-09-24 | 273.13 |
| 2004-09-27 | 272.15 |
| 2004-09-28 | 272.16 |
| 2004-09-29 | 273.55 |
| 2004-09-30 | 274.63 |
| 2004-10-01 | 277.70 |
| 2004-10-04 | 282.82 |
| 2004-10-05 | 283.87 |
| 2004-10-06 | 283.85 |
| 2004-10-07 | 284.08 |
| 2004-10-08 | 285.66 |
| 2004-10-11 | 285.58 |
| 2004-10-12 | 281.41 |
| 2004-10-13 | 281.39 |
| 2004-10-14 | 279.00 |
| 2004-10-15 | 279.64 |
| 2004-10-18 | 281.02 |
| 2004-10-19 | 284.37 |
| 2004-10-20 | 281.63 |
| 2004-10-21 | 283.78 |
| 2004-10-22 | 285.26 |
| 2004-10-25 | 282.17 |
| 2004-10-26 | 282.97 |
| 2004-10-27 | 285.32 |
| 2004-10-28 | 287.98 |
| 2004-10-29 | 290.15 |
| 2004-11-01 | 292.25 |
| 2004-11-02 | 295.22 |
| 2004-11-03 | 297.66 |
| 2004-11-04 | 297.63 |
| 2004-11-05 | 300.24 |
| 2004-11-08 | 298.37 |
| 2004-11-09 | 298.89 |
| 2004-11-10 | 302.32 |
| 2004-11-11 | 302.30 |
| 2004-11-12 | 305.16 |
| 2004-11-15 | 307.03 |
| 2004-11-16 | 307.08 |
| 2004-11-17 | 312.20 |
| 2004-11-18 | 313.31 |
| 2004-11-19 | 311.41 |
| 2004-11-22 | 309.51 |
| 2004-11-23 | 312.12 |
| 2004-11-24 | 314.51 |
| 2004-11-25 | . |
| 2004-11-26 | 317.42 |
| 2004-11-29 | 320.65 |
| 2004-11-30 | 323.38 |
| 2004-12-01 | 324.96 |
| 2004-12-02 | 328.43 |
| 2004-12-03 | 329.26 |
| 2004-12-06 | 330.78 |
| 2004-12-07 | 329.84 |
| 2004-12-08 | 323.94 |
| 2004-12-09 | 322.07 |
| 2004-12-10 | 320.73 |
| 2004-12-13 | 325.62 |
| 2004-12-14 | 327.12 |
| 2004-12-15 | 330.00 |
| 2004-12-16 | 330.69 |
| 2004-12-17 | 330.42 |
| 2004-12-20 | 332.11 |
| 2004-12-21 | 333.50 |
| 2004-12-22 | 335.38 |
| 2004-12-23 | 338.16 |
| 2004-12-24 | . |
| 2004-12-27 | 339.83 |
| 2004-12-28 | 341.55 |
| 2004-12-29 | 342.71 |
| 2004-12-30 | 343.86 |
| 2004-12-31 | 345.58 |
| 2005-01-03 | 347.52 |
| 2005-01-04 | 344.54 |
| 2005-01-05 | 339.21 |
| 2005-01-06 | 333.27 |
| 2005-01-07 | 334.63 |
| 2005-01-10 | 335.49 |
| 2005-01-11 | 337.78 |
| 2005-01-12 | 338.28 |
| 2005-01-13 | 340.09 |
| 2005-01-14 | 340.58 |
| 2005-01-17 | . |
| 2005-01-18 | 341.28 |
| 2005-01-19 | 343.61 |
| 2005-01-20 | 339.94 |
| 2005-01-21 | 340.68 |
| 2005-01-24 | 341.27 |
| 2005-01-25 | 342.60 |
| 2005-01-26 | 345.41 |
| 2005-01-27 | 346.41 |
#2005-01-28| 347.14
#2005-01-31| 351.12
#2005-02-01| 350.32
#2005-02-02| 350.76
#2005-02-03| 354.65
#2005-02-04| 358.11
#2005-02-07| 358.05
#2005-02-08| 357.01
#2005-02-09| 358.65
#2005-02-10| 359.80
#2005-02-11| 361.71
#2005-02-14| 367.27
#2005-02-15| 368.94
#2005-02-16| 367.36
#2005-02-17| 368.33
#2005-02-18| 368.82
#2005-02-21| .
#2005-02-22| 371.50
#2005-02-23| 370.03
#2005-02-24| 373.39
#2005-02-25| 375.92
#2005-02-28| 380.03
#2005-03-01| 378.93
#2005-03-02| 373.69
#2005-03-03| 375.27
#2005-03-04| 380.21
#2005-03-07| 378.84
#2005-03-08| 377.56
#2005-03-09| 376.56
#2005-03-10| 371.58
#2005-03-11| 373.18
#2005-03-14| 367.96
#2005-03-15| 362.44
#2005-03-16| 362.82
#2005-03-17| 360.36
#2005-03-18| 361.77
#2005-03-21| 357.28
#2005-03-22| 356.31
#2005-03-23| 348.57
#2005-03-24| 348.00
#2005-03-25| .
#2005-03-28| 346.44
#2005-03-29| 342.63
#2005-03-30| 343.50
#2005-03-31| 349.34
#2005-04-01| 354.16
#2005-04-04| 349.80
#2005-04-05| 350.13
#2005-04-06| 351.34
#2005-04-07| 353.11
#2005-04-08| 351.66
#2005-04-11| 351.64
#2005-04-12| 350.22
#2005-04-13| 352.57
#2005-04-14| 347.26
#2005-04-15| 343.98
#2005-04-18| 338.92
#2005-04-19| 343.00
#2005-04-20| 344.80
#2005-04-21| 346.17
#2005-04-22| 348.92
#2005-04-25| 349.19
#2005-04-26| 351.25
#2005-04-27| 348.43
#2005-04-28| 341.16
#2005-04-29| 341.45
#2005-05-02| 343.71
#2005-05-03| 344.69
#2005-05-04| 351.49
#2005-05-05| 355.16
#2005-05-06| 355.18
#2005-05-09| 354.90
#2005-05-10| 352.18
#2005-05-11| 349.12
#2005-05-12| 346.05
#2005-05-13| 345.61
#2005-05-16| 344.92
#2005-05-17| 344.51
#2005-05-18| 347.58
#2005-05-19| 350.33
#2005-05-20| 348.62
#2005-05-23| 346.67
#2005-05-24| 346.74
#2005-05-25| 346.06
#2005-05-26| 345.11
#2005-05-27| 348.72
#2005-05-30| .
#2005-05-31| 347.00
#2005-06-01| 346.00
#2005-06-02| 349.73
#2005-06-03| 353.63
#2005-06-06| 353.36
#2005-06-07| 354.64
#2005-06-08| 355.95
#2005-06-09| 353.21
#2005-06-10| 355.00
#2005-06-13| 354.18
#2005-06-14| 355.48
#2005-06-15| 358.98
#2005-06-16| 358.37
#2005-06-17| 361.52
#2005-06-20| 359.99
#2005-06-21| 360.54
#2005-06-22| 363.09
#2005-06-23| 362.20
#2005-06-24| 360.08
#2005-06-27| 359.12
#2005-06-28| 360.27
#2005-06-29| 360.81
#2005-06-30| 360.71
#2005-07-01| 363.33
#2005-07-04| .
#2005-07-05| 358.97
#2005-07-06| 359.81
#2005-07-07| 357.45
#2005-07-08| 358.64
#2005-07-11| 364.84
#2005-07-12| 371.69
#2005-07-13| 373.97
#2005-07-14| 378.79
#2005-07-15| 375.23
#2005-07-18| 376.20
#2005-07-19| 377.36
#2005-07-20| 378.95
#2005-07-21| 380.56
#2005-07-22| 383.77
#2005-07-25| 386.74
#2005-07-26| 386.44
#2005-07-27| 390.12
#2005-07-28| 395.22
#2005-07-29| 398.62
#2005-08-01| 403.38
#2005-08-02| 408.94
#2005-08-03| 408.90
#2005-08-04| 408.10
#2005-08-05| 404.69
#2005-08-08| 406.80
#2005-08-09| 409.73
#2005-08-10| 416.60
#2005-08-11| 414.36
#2005-08-12| 410.18
#2005-08-15| 411.13
#2005-08-16| 409.50
#2005-08-17| 408.47
#2005-08-18| 403.38
#2005-08-19| 399.63
#2005-08-22| 407.74
#2005-08-23| 405.33
#2005-08-24| 402.39
#2005-08-25| 403.48
#2005-08-26| 401.68
#2005-08-29| 397.98
#2005-08-30| 399.48
#2005-08-31| 404.57
#2005-09-01| 413.29
#2005-09-02| 418.14
#2005-09-05| .
#2005-09-06| 420.40
#2005-09-07| 422.99
#2005-09-08| 424.33
#2005-09-09| 427.60
#2005-09-12| 429.00
#2005-09-13| 426.72
#2005-09-14| 428.36
#2005-09-15| 430.31
#2005-09-16| 433.15
#2005-09-19| 435.16
#2005-09-20| 441.77
#2005-09-21| 444.03
#2005-09-22| 441.98
#2005-09-23| 437.65
#2005-09-26| 442.53
#2005-09-27| 443.34
#2005-09-28| 445.41
#2005-09-29| 448.05
#2005-09-30| 448.08
#2005-10-03| 448.12
#2005-10-04| 453.70
#2005-10-05| 444.91
#2005-10-06| 433.31
#2005-10-07| 433.71
#2005-10-10| 439.01
#2005-10-11| 446.56
#2005-10-12| 440.63
#2005-10-13| 427.05
#2005-10-14| 422.96
#2005-10-17| 425.41
#2005-10-18| 424.25
#2005-10-19| 415.47
#2005-10-20| 416.36
#2005-10-21| 418.87
#2005-10-24| 421.93
#2005-10-25| 422.90
#2005-10-26| 425.04
#2005-10-27| 419.72
#2005-10-28| 416.00
#2005-10-31| 425.79
#2005-11-01| 436.69
#2005-11-02| 442.53
#2005-11-03| 443.91
#2005-11-04| 440.84
#2005-11-07| 442.71
#2005-11-08| 444.12
#2005-11-09| 445.96
#2005-11-10| 447.66
#2005-11-11| 452.12
#2005-11-14| 453.23
#2005-11-15| 452.72
#2005-11-16| 455.06
#2005-11-17| 460.89
#2005-11-18| 459.14
#2005-11-21| 457.16
#2005-11-22| 451.48
#2005-11-23| 461.27
#2005-11-24| .
#2005-11-25| 466.11
#2005-11-28| 466.65
#2005-11-29| 464.39
#2005-11-30| 466.40
#2005-12-01| 465.96
#2005-12-02| 470.61
#2005-12-05| 473.97
#2005-12-06| 479.84
#2005-12-07| 482.97
#2005-12-08| 477.64
#2005-12-09| 473.39
#2005-12-12| 482.73
#2005-12-13| 483.38
#2005-12-14| 485.51
#2005-12-15| 485.23
#2005-12-16| 484.39
#2005-12-19| 486.37
#2005-12-20| 484.25
#2005-12-21| 490.18
#2005-12-22| 490.84
#2005-12-23| 492.56
#2005-12-26| .
#2005-12-27| 495.03
#2005-12-28| 493.27
#2005-12-29| 495.83
#2005-12-30| 495.02
#2006-01-02| .
#2006-01-03| 504.04
#2006-01-04| 515.53
#2006-01-05| 517.62
#2006-01-06| 526.42
#2006-01-09| 528.86
#2006-01-10| 526.17
#2006-01-11| 529.22
#2006-01-12| 531.08
#2006-01-13| 534.42
#2006-01-16| .
#2006-01-17| 525.93
#2006-01-18| 513.51
#2006-01-19| 527.37
#2006-01-20| 528.07
#2006-01-23| 526.23
#2006-01-24| 535.72
#2006-01-25| 542.69
#2006-01-26| 544.07
#2006-01-27| 549.73
#2006-01-30| 548.74
#2006-01-31| 550.40
#2006-02-01| 552.33
#2006-02-02| 547.44
#2006-02-03| 536.45
#2006-02-06| 544.50
#2006-02-07| 538.52
#2006-02-08| 530.90
#2006-02-09| 542.85
#2006-02-10| 549.67
#2006-02-13| 541.49
#2006-02-14| 543.81
#2006-02-15| 546.44
#2006-02-16| 556.80
#2006-02-17| 564.81
#2006-02-20| .
#2006-02-21| 562.54
#2006-02-22| 556.41
#2006-02-23| 558.67
#2006-02-24| 558.57
#2006-02-27| 562.38
#2006-02-28| 557.05
#2006-03-01| 561.92
#2006-03-02| 563.44
#2006-03-03| 557.28
#2006-03-06| 555.61
#2006-03-07| 538.81
#2006-03-08| 530.90
#2006-03-09| 531.70
#2006-03-10| 534.04
#2006-03-13| 543.57
#2006-03-14| 546.19
#2006-03-15| 551.27
#2006-03-16| 556.77
#2006-03-17| 560.08
#2006-03-20| 560.39
#2006-03-21| 553.27
#2006-03-22| 552.53
#2006-03-23| 555.66
#2006-03-24| 557.43
#2006-03-27| 556.31
#2006-03-28| 546.67
#2006-03-29| 545.31
#2006-03-30| 552.66
#2006-03-31| 557.24
#2006-04-03| 565.29
#2006-04-04| 569.84
#2006-04-05| 572.14
#2006-04-06| 571.10
#2006-04-07| 566.07
#2006-04-10| 559.40
#2006-04-11| 558.05
#2006-04-12| 553.51
#2006-04-13| 553.74
#2006-04-14| .
#2006-04-17| 557.64
#2006-04-18| 563.98
#2006-04-19| 570.86
#2006-04-20| 571.28
#2006-04-21| 570.81
#2006-04-24| 565.86
#2006-04-25| 563.77
#2006-04-26| 570.68
#2006-04-27| 571.05
#2006-04-28| 574.50
#2006-05-01| 576.62
#2006-05-02| 587.64
#2006-05-03| 591.97
#2006-05-04| 590.86
#2006-05-05| 592.21
#2006-05-08| 601.85
#2006-05-09| 603.65
#2006-05-10| 605.19
#2006-05-11| 599.86
#2006-05-12| 588.28
#2006-05-15| 565.54
#2006-05-16| 565.79
#2006-05-17| 568.07
#2006-05-18| 553.36
#2006-05-19| 548.36
#2006-05-22| 523.57
#2006-05-23| 529.72
#2006-05-24| 520.78
#2006-05-25| 521.26
#2006-05-26| 530.96
#2006-05-29| .
#2006-05-30| 525.67
#2006-05-31| 522.93
#2006-06-01| 526.04
#2006-06-02| 536.62
#2006-06-05| 536.62
#2006-06-06| 527.27
#2006-06-07| 515.88
#2006-06-08| 497.80
#2006-06-09| 499.70
#2006-06-12| 491.13
#2006-06-13| 475.51
#2006-06-14| 477.45
#2006-06-15| 486.47
#2006-06-16| 499.61
#2006-06-19| 494.92
#2006-06-20| 490.55
#2006-06-21| 490.18
#2006-06-22| 492.65
#2006-06-23| 488.95
#2006-06-26| 485.99
#2006-06-27| 491.87
#2006-06-28| 494.89
#2006-06-29| 506.56
#2006-06-30| 520.43
#2006-07-03| 528.65
#2006-07-04| .
#2006-07-05| 520.08
#2006-07-06| 520.52
#2006-07-07| 526.22
#2006-07-10| 531.15
#2006-07-11| 528.31
#2006-07-12| 528.07
#2006-07-13| 516.20
#2006-07-14| 507.08
#2006-07-17| 497.22
#2006-07-18| 497.99
#2006-07-19| 504.10
#2006-07-20| 518.59
#2006-07-21| 516.64
#2006-07-24| 520.02
#2006-07-25| 524.38
#2006-07-26| 525.43
#2006-07-27| 535.30
#2006-07-28| 535.36
#2006-07-31| 535.39
#2006-08-01| 527.42
#2006-08-02| 528.68
#2006-08-03| 529.26
#2006-08-04| 536.83
#2006-08-07| 535.65
#2006-08-08| 538.77
#2006-08-09| 543.05
#2006-08-10| 540.91
#2006-08-11| 539.08
#2006-08-14| 536.21
#2006-08-15| 539.10
#2006-08-16| 546.57
#2006-08-17| 548.53
#2006-08-18| 543.00
#2006-08-21| 540.58
#2006-08-22| 541.52
#2006-08-23| 536.44
#2006-08-24| 531.18
#2006-08-25| 530.55
#2006-08-28| 532.46
#2006-08-29| 537.38
#2006-08-30| 541.56
#2006-08-31| 539.83
#2006-09-01| 541.47
#2006-09-04| .
#2006-09-05| 550.32
#2006-09-06| 548.15
#2006-09-07| 543.91
#2006-09-08| 543.51
#2006-09-11| 534.93
#2006-09-12| 539.85
#2006-09-13| 544.21
#2006-09-14| 544.96
#2006-09-15| 544.34
#2006-09-18| 547.41
#2006-09-19| 547.38
#2006-09-20| 544.92
#2006-09-21| 545.89
#2006-09-22| 538.22
#2006-09-25| 538.76
#2006-09-26| 540.58
#2006-09-27| 546.62
#2006-09-28| 551.54
#2006-09-29| 548.96
#2006-10-02| 550.57
#2006-10-03| 552.42
#2006-10-04| 554.85
#2006-10-05| 561.32
#2006-10-06| 560.56
#2006-10-09| 556.94
#2006-10-10| 562.40
#2006-10-11| 564.20
#2006-10-12| 570.51
#2006-10-13| 579.99
#2006-10-16| 582.69
#2006-10-17| 578.39
#2006-10-18| 581.50
#2006-10-19| 583.73
#2006-10-20| 584.62
#2006-10-23| 581.23
#2006-10-24| 581.55
#2006-10-25| 582.94
#2006-10-26| 588.41
#2006-10-27| 585.05
#2006-10-30| 581.33
#2006-10-31| 582.98
#2006-11-01| 586.95
#2006-11-02| 589.65
#2006-11-03| 590.13
#2006-11-06| 592.41
#2006-11-07| 597.92
#2006-11-08| 596.31
#2006-11-09| 603.44
#2006-11-10| 604.26
#2006-11-13| 612.00
#2006-11-14| 618.20
#2006-11-15| 626.38
#2006-11-16| 628.93
#2006-11-17| 624.66
#2006-11-20| 624.76
#2006-11-21| 627.45
#2006-11-22| 641.73
#2006-11-23| .
#2006-11-24| 636.25
#2006-11-27| 630.00
#2006-11-28| 613.06
#2006-11-29| 628.43
#2006-11-30| 633.52
#2006-12-01| 633.38
#2006-12-04| 637.19
#2006-12-05| 645.90
#2006-12-06| 650.51
#2006-12-07| 652.29
#2006-12-08| 647.00
#2006-12-11| 649.67
#2006-12-12| 645.47
#2006-12-13| 646.91
#2006-12-14| 656.79
#2006-12-15| 660.45
#2006-12-18| 665.49
#2006-12-19| 655.73
#2006-12-20| 668.73
#2006-12-21| 672.38
#2006-12-22| 675.62
#2006-12-25| .
#2006-12-26| 675.66
#2006-12-27| 700.34
#2006-12-28| 706.52
#2006-12-29| 705.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 720.54
#2007-01-04| 701.74
#2007-01-05| 696.71
#2007-01-08| 687.72
#2007-01-09| 677.14
#2007-01-10| 667.45
#2007-01-11| 674.76
#2007-01-12| 685.77
#2007-01-15| .
#2007-01-16| 704.21
#2007-01-17| 705.90
#2007-01-18| 704.83
#2007-01-19| 704.41
#2007-01-22| 709.74
#2007-01-23| 706.39
#2007-01-24| 712.27
#2007-01-25| 706.90
#2007-01-26| 698.69
#2007-01-29| 689.92
#2007-01-30| 693.95
#2007-01-31| 692.39
#2007-02-01| 699.59
#2007-02-02| 710.95
#2007-02-05| 710.65
#2007-02-06| 714.74
#2007-02-07| 722.33
#2007-02-08| 723.26
#2007-02-09| 722.72
#2007-02-12| 715.03
#2007-02-13| 712.19
#2007-02-14| 720.93
#2007-02-15| 729.93
#2007-02-16| 728.73
#2007-02-19| .
#2007-02-20| 730.35
#2007-02-21| 726.30
#2007-02-22| 731.34
#2007-02-23| 724.77
#2007-02-26| 722.97
#2007-02-27| 700.45
#2007-02-28| 683.05
#2007-03-01| 675.73
#2007-03-02| 669.72
#2007-03-05| 645.77
#2007-03-06| 663.77
#2007-03-07| 666.33
#2007-03-08| 680.78
#2007-03-09| 686.27
#2007-03-12| 692.29
#2007-03-13| 685.52
#2007-03-14| 667.65
#2007-03-15| 673.29
#2007-03-16| 674.80
#2007-03-19| 686.31
#2007-03-20| 692.33
#2007-03-21| 701.37
#2007-03-22| 710.97
#2007-03-23| 713.49
#2007-03-26| 710.08
#2007-03-27| 709.01
#2007-03-28| 698.47
#2007-03-29| 706.20
#2007-03-30| 708.04
#2007-04-02| 705.85
#2007-04-03| 713.21
#2007-04-04| 718.23
#2007-04-05| 720.31
#2007-04-06| .
#2007-04-09| 723.90
#2007-04-10| 728.57
#2007-04-11| 729.85
#2007-04-12| 731.13
#2007-04-13| 732.08
#2007-04-16| 742.99
#2007-04-17| 749.82
#2007-04-18| 753.75
#2007-04-19| 743.83
#2007-04-20| 754.69
#2007-04-23| 754.38
#2007-04-24| 750.64
#2007-04-25| 753.37
#2007-04-26| 757.16
#2007-04-27| 751.06
#2007-04-30| 741.99
#2007-05-01| 740.66
#2007-05-02| 742.32
#2007-05-03| 751.58
#2007-05-04| 754.43
#2007-05-07| 757.54
#2007-05-08| 752.61
#2007-05-09| 758.41
#2007-05-10| 755.64
#2007-05-11| 751.98
#2007-05-14| 763.18
#2007-05-15| 764.53
#2007-05-16| 770.69
#2007-05-17| 769.97
#2007-05-18| 770.60
#2007-05-21| 769.99
#2007-05-22| 769.68
#2007-05-23| 768.47
#2007-05-24| 760.30
#2007-05-25| 756.90
#2007-05-28| .
#2007-05-29| 758.76
#2007-05-30| 748.72
#2007-05-31| 760.81
#2007-06-01| 771.58
#2007-06-04| 773.47
#2007-06-05| 773.41
#2007-06-06| 762.04
#2007-06-07| 757.80
#2007-06-08| 744.08
#2007-06-11| 749.52
#2007-06-12| 748.03
#2007-06-13| 748.86
#2007-06-14| 762.84
#2007-06-15| 774.57
#2007-06-18| 794.05
#2007-06-19| 796.42
#2007-06-20| 798.78
#2007-06-21| 804.63
#2007-06-22| 798.33
#2007-06-25| 787.18
#2007-06-26| 783.89
#2007-06-27| 783.58
#2007-06-28| 793.75
#2007-06-29| 795.09
#2007-07-02| 801.99
#2007-07-03| 815.02
#2007-07-04| .
#2007-07-05| 828.66
#2007-07-06| 835.84
#2007-07-09| 846.99
#2007-07-10| 860.37
#2007-07-11| 851.86
#2007-07-12| 856.88
#2007-07-13| 864.44
#2007-07-16| 858.59
#2007-07-17| 859.98
#2007-07-18| 853.71
#2007-07-19| 869.95
#2007-07-20| 874.58
#2007-07-23| 887.85
#2007-07-24| 882.24
#2007-07-25| 869.10
#2007-07-26| 855.18
#2007-07-27| 827.52
#2007-07-30| 834.51
#2007-07-31| 852.36
#2007-08-01| 822.74
#2007-08-02| 825.50
#2007-08-03| 826.76
#2007-08-06| 804.87
#2007-08-07| 804.79
#2007-08-08| 829.50
#2007-08-09| 818.94
#2007-08-10| 793.99
#2007-08-13| 801.24
#2007-08-14| 790.61
#2007-08-15| 769.98
#2007-08-16| 728.24
#2007-08-17| 723.48
#2007-08-20| 766.89
#2007-08-21| 768.87
#2007-08-22| 789.15
#2007-08-23| 800.18
#2007-08-24| 799.20
#2007-08-27| 820.41
#2007-08-28| 808.40
#2007-08-29| 801.78
#2007-08-30| 817.12
#2007-08-31| 840.92
#2007-09-03| .
#2007-09-04| 846.37
#2007-09-05| 841.13
#2007-09-06| 847.31
#2007-09-07| 848.30
#2007-09-10| 838.52
#2007-09-11| 839.90
#2007-09-12| 839.93
#2007-09-13| 847.72
#2007-09-14| 854.07
#2007-09-17| 845.94
#2007-09-18| 849.76
#2007-09-19| 881.77
#2007-09-20| 895.10
#2007-09-21| 898.51
#2007-09-24| 911.71
#2007-09-25| 895.35
#2007-09-26| 904.03
#2007-09-27| 915.46
#2007-09-28| 917.30
#2007-10-01| 923.85
#2007-10-02| 945.46
#2007-10-03| 943.11
#2007-10-04| 935.59
#2007-10-05| 955.35
#2007-10-08| 962.73
#2007-10-09| 973.66
#2007-10-10| 989.68
#2007-10-11| 996.86
#2007-10-12| 980.88
#2007-10-15| 982.67
#2007-10-16| 965.33
#2007-10-17| 971.97
#2007-10-18| 966.61
#2007-10-19| 958.46
#2007-10-22| 935.47
#2007-10-23| 968.83
#2007-10-24| 969.54
#2007-10-25| 994.89
#2007-10-26|1011.07
#2007-10-29|1044.27
#2007-10-30|1063.00
#2007-10-31|1066.26
#2007-11-01|1058.07
#2007-11-02|1035.16
#2007-11-05| 995.80
#2007-11-06|1014.19
#2007-11-07|1011.02
#2007-11-08| 982.11
#2007-11-09| 981.00
#2007-11-12| 951.66
#2007-11-13| 962.30
#2007-11-14|1003.92
#2007-11-15| 988.14
#2007-11-16| 964.49
#2007-11-19| 946.38
#2007-11-20| 948.11
#2007-11-21| 904.64
#2007-11-22| .
#2007-11-23| 910.85
#2007-11-26| 927.93
#2007-11-27| 916.75
#2007-11-28| 935.46
#2007-11-29| 950.12
#2007-11-30| 958.02
#2007-12-03| 953.51
#2007-12-04| 950.48
#2007-12-05| 970.82
#2007-12-06| 978.16
#2007-12-07| 980.80
#2007-12-10| 975.88
#2007-12-11| 983.91
#2007-12-12| 969.25
#2007-12-13| 945.24
#2007-12-14| 927.07
#2007-12-17| 897.24
#2007-12-18| 899.55
#2007-12-19| 904.17
#2007-12-20| 906.06
#2007-12-21| 916.76
#2007-12-24| 935.08
#2007-12-25| .
#2007-12-26| 939.46
#2007-12-27| 933.17
#2007-12-28| 923.95
#2007-12-31| 922.76
#2008-01-01| .
#2008-01-02| 912.71
#2008-01-03| 887.26
#2008-01-04| 890.04
#2008-01-07| 882.34
#2008-01-08| 897.68
#2008-01-09| 909.81
#2008-01-10| 906.23
#2008-01-11| 903.23
#2008-01-14| 899.94
#2008-01-15| 879.90
#2008-01-16| 848.38
#2008-01-17| 858.65
#2008-01-18| 861.00
#2008-01-21| .
#2008-01-22| 770.43
#2008-01-23| 809.52
#2008-01-24| 820.82
#2008-01-25| 857.16
#2008-01-28| 831.52
#2008-01-29| 836.96
#2008-01-30| 818.46
#2008-01-31| 805.56
#2008-02-01| 836.43
#2008-02-04| 857.41
#2008-02-05| 843.95
#2008-02-06| 814.60
#2008-02-07| 806.32
#2008-02-08| 803.36
#2008-02-11| 782.65
#2008-02-12| 798.02
#2008-02-13| 811.42
#2008-02-14| 833.73
#2008-02-15| 834.92
#2008-02-18| .
#2008-02-19| 849.73
#2008-02-20| 831.02
#2008-02-21| 833.46
#2008-02-22| 824.14
#2008-02-25| 825.83
#2008-02-26| 838.72
#2008-02-27| 859.34
#2008-02-28| 861.80
#2008-02-29| 851.82
#2008-03-03| 828.11
#2008-03-04| 810.36
#2008-03-05| 812.18
#2008-03-06| 812.21
#2008-03-07| 791.45
#2008-03-10| 779.80
#2008-03-11| 796.19
#2008-03-12| 808.32
#2008-03-13| 777.02
#2008-03-14| 776.30
#2008-03-17| 734.07
#2008-03-18| 751.28
#2008-03-19| 760.17
#2008-03-20| 740.98
#2008-03-21| .
#2008-03-24| 754.76
#2008-03-25| 797.12
#2008-03-26| 800.29
#2008-03-27| 800.69
#2008-03-28| 809.48
#2008-03-31| 793.85
#2008-04-01| 811.61
#2008-04-02| 843.55
#2008-04-03| 849.83
#2008-04-04| 849.51
#2008-04-07| 855.66
#2008-04-08| 849.78
#2008-04-09| 847.55
#2008-04-10| 856.71
#2008-04-11| 865.22
#2008-04-14| 841.93
#2008-04-15| 846.36
#2008-04-16| 852.05
#2008-04-17| 863.49
#2008-04-18| 855.52
#2008-04-21| 867.16
#2008-04-22| 873.98
#2008-04-23| 875.28
#2008-04-24| 882.62
#2008-04-25| 886.86
#2008-04-28| 895.69
#2008-04-29| 895.92
#2008-04-30| 905.43
#2008-05-01| 906.10
#2008-05-02| 926.82
#2008-05-05| 924.12
#2008-05-06| 917.56
#2008-05-07| 902.30
#2008-05-08| 889.35
#2008-05-09| 878.34
#2008-05-12| 881.72
#2008-05-13| 898.59
#2008-05-14| 899.63
#2008-05-15| 906.14
#2008-05-16| 905.89
#2008-05-19| 908.79
#2008-05-20| 890.37
#2008-05-21| 891.64
#2008-05-22| 876.67
#2008-05-23| 868.91
#2008-05-26| .
#2008-05-27| 860.57
#2008-05-28| 867.31
#2008-05-29| 868.88
#2008-05-30| 885.22
#2008-06-02| 877.23
#2008-06-03| 865.90
#2008-06-04| 857.70
#2008-06-05| 865.04
#2008-06-06| 864.14
#2008-06-09| 852.78
#2008-06-10| 823.98
#2008-06-11| 820.55
#2008-06-12| 819.74
#2008-06-13| 812.16
#2008-06-16| 826.56
#2008-06-17| 834.12
#2008-06-18| 828.86
#2008-06-19| 815.95
#2008-06-20| 806.82
#2008-06-23| 800.38
#2008-06-24| 793.46
#2008-06-25| 808.31
#2008-06-26| 798.83
#2008-06-27| 783.41
#2008-06-30| 785.17
#2008-07-01| 773.65
#2008-07-02| 769.80
#2008-07-03| 747.44
#2008-07-04| .
#2008-07-07| 764.51
#2008-07-08| 753.80
#2008-07-09| 778.15
#2008-07-10| 783.87
#2008-07-11| 791.64
#2008-07-14| 789.40
#2008-07-15| 761.09
#2008-07-16| 767.62
#2008-07-17| 787.47
#2008-07-18| 799.20
#2008-07-21| 815.50
#2008-07-22| 816.36
#2008-07-23| 845.31
#2008-07-24| 845.20
#2008-07-25| 832.48
#2008-07-28| 828.94
#2008-07-29| 820.38
#2008-07-30| 846.88
#2008-07-31| 846.69
#2008-08-01| 847.58
#2008-08-04| 833.44
#2008-08-05| 836.48
#2008-08-06| 841.77
#2008-08-07| 843.29
#2008-08-08| 826.31
#2008-08-11| 829.66
#2008-08-12| 816.25
#2008-08-13| 790.83
#2008-08-14| 787.74
#2008-08-15| 782.59
#2008-08-18| 776.17
#2008-08-19| 760.50
#2008-08-20| 775.11
#2008-08-21| 764.29
#2008-08-22| 767.19
#2008-08-25| 775.43
#2008-08-26| 771.80
#2008-08-27| 783.92
#2008-08-28| 783.50
#2008-08-29| 791.96
#2008-09-01| .
#2008-09-02| 778.57
#2008-09-03| 766.57
#2008-09-04| 763.43
#2008-09-05| 745.60
#2008-09-08| 778.06
#2008-09-09| 764.12
#2008-09-10| 752.09
#2008-09-11| 726.10
#2008-09-12| 725.55
#2008-09-15| 709.13
#2008-09-16| 669.42
#2008-09-17| 637.23
#2008-09-18| 633.79
#2008-09-19| 707.17
#2008-09-22| 713.30
#2008-09-23| 691.94
#2008-09-24| 687.47
#2008-09-25| 694.75
#2008-09-26| 687.67
#2008-09-29| 647.87
#2008-09-30| 662.00
#2008-10-01| 663.73
#2008-10-02| 650.41
#2008-10-03| 629.37
#2008-10-06| 579.18
#2008-10-07| 572.45
#2008-10-08| 523.55
#2008-10-09| 535.78
#2008-10-10| 496.04
#2008-10-13| 553.29
#2008-10-14| 584.58
#2008-10-15| 544.07
#2008-10-16| 499.23
#2008-10-17| 475.60
#2008-10-20| 495.25
#2008-10-21| 483.76
#2008-10-22| 444.91
#2008-10-23| 429.01
#2008-10-24| 398.08
#2008-10-27| 374.79
#2008-10-28| 417.38
#2008-10-29| 423.49
#2008-10-30| 471.20
#2008-10-31| 467.83
#2008-11-03| 485.66
#2008-11-04| 510.52
#2008-11-05| 515.43
#2008-11-06| 480.06
#2008-11-07| 491.02
#2008-11-10| 510.90
#2008-11-11| 489.99
#2008-11-12| 477.29
#2008-11-13| 465.29
#2008-11-14| 474.09
#2008-11-17| 467.35
#2008-11-18| 447.61
#2008-11-19| 434.76
#2008-11-20| 414.27
#2008-11-21| 421.38
#2008-11-24| 430.68
#2008-11-25| 447.97
#2008-11-26| 465.16
#2008-11-27| .
#2008-11-28| 475.69
#2008-12-01| 474.81
#2008-12-02| 461.05
#2008-12-03| 469.33
#2008-12-04| 472.15
#2008-12-05| 476.15
#2008-12-08| 514.76
#2008-12-09| 505.06
#2008-12-10| 526.25
#2008-12-11| 529.02
#2008-12-12| 508.39
#2008-12-15| 507.84
#2008-12-16| 515.02
#2008-12-17| 529.03
#2008-12-18| 537.93
#2008-12-19| 536.42
#2008-12-22| 521.15
#2008-12-23| 504.45
#2008-12-24| 501.67
#2008-12-25| .
#2008-12-26| 500.63
#2008-12-29| 501.82
#2008-12-30| 502.25
#2008-12-31| 503.52
#2009-01-01| .
#2009-01-02| 521.41
#2009-01-05| 537.51
#2009-01-06| 537.31
#2009-01-07| 511.57
#2009-01-08| 491.99
#2009-01-09| 489.11
#2009-01-12| 470.02
#2009-01-13| 465.17
#2009-01-14| 463.23
#2009-01-15| 453.30
#2009-01-16| 464.03
#2009-01-19| .
#2009-01-20| 442.36
#2009-01-21| 434.70
#2009-01-22| 438.54
#2009-01-23| 432.20
#2009-01-26| 436.79
#2009-01-27| 438.37
#2009-01-28| 449.52
#2009-01-29| 457.02
#2009-01-30| 452.58
#2009-02-02| 437.92
#2009-02-03| 442.64
#2009-02-04| 453.40
#2009-02-05| 457.33
#2009-02-06| 473.61
#2009-02-09| 478.44
#2009-02-10| 478.05
#2009-02-11| 467.34
#2009-02-12| 454.24
#2009-02-13| 463.71
#2009-02-16| .
#2009-02-17| 433.24
#2009-02-18| 429.30
#2009-02-19| 433.68
#2009-02-20| 419.33
#2009-02-23| 430.08
#2009-02-24| 422.01
#2009-02-25| 428.13
#2009-02-26| 426.31
#2009-02-27| 424.69
#2009-03-02| 403.58
#2009-03-03| 402.21
#2009-03-04| 416.79
#2009-03-05| 414.47
#2009-03-06| 415.57
#2009-03-09| 408.78
#2009-03-10| 419.97
#2009-03-11| 425.45
#2009-03-12| 424.99
#2009-03-13| 438.46
#2009-03-16| 450.56
#2009-03-17| 453.33
#2009-03-18| 461.91
#2009-03-19| 466.28
#2009-03-20| 452.35
#2009-03-23| 479.38
#2009-03-24| 485.39
#2009-03-25| 486.56
#2009-03-26| 511.28
#2009-03-27| 507.17
#2009-03-30| 471.05
#2009-03-31| 483.23
#2009-04-01| 485.99
#2009-04-02| 516.50
#2009-04-03| 519.10
#2009-04-06| 529.53
#2009-04-07| 528.49
#2009-04-08| 523.92
#2009-04-09| 540.87
#2009-04-10| .
#2009-04-13| 545.98
#2009-04-14| 552.58
#2009-04-15| 551.06
#2009-04-16| 550.57
#2009-04-17| 547.41
#2009-04-20| 543.35
#2009-04-21| 533.30
#2009-04-22| 522.57
#2009-04-23| 532.11
#2009-04-24| 539.36
#2009-04-27| 523.85
#2009-04-28| 519.91
#2009-04-29| 543.19
#2009-04-30| 559.14
#2009-05-01| 559.30
#2009-05-04| 594.58
#2009-05-05| 594.78
#2009-05-06| 596.83
#2009-05-07| 605.46
#2009-05-08| 616.80
#2009-05-11| 603.16
#2009-05-12| 604.58
#2009-05-13| 589.96
#2009-05-14| 580.85
#2009-05-15| 593.64
#2009-05-18| 616.74
#2009-05-19| 632.12
#2009-05-20| 634.34
#2009-05-21| 624.75
#2009-05-22| 625.27
#2009-05-25| .
#2009-05-26| 620.70
#2009-05-27| 640.95
#2009-05-28| 643.41
#2009-05-29| 651.10
#2009-06-01| 672.66
#2009-06-02| 664.56
#2009-06-03| 662.93
#2009-06-04| 661.42
#2009-06-05| 668.28
#2009-06-08| 656.50
#2009-06-09| 654.72
#2009-06-10| 680.28
#2009-06-11| 686.70
#2009-06-12| 694.24
#2009-06-15| 686.53
#2009-06-16| 687.50
#2009-06-17| 682.93
#2009-06-18| 672.97
#2009-06-19| 686.54
#2009-06-22| 685.20
#2009-06-23| 668.61
#2009-06-24| 683.78
#2009-06-25| 698.08
#2009-06-26| 709.92
#2009-06-29| 712.34
#2009-06-30| 710.60
#2009-07-01| 718.39
#2009-07-02| 715.20
#2009-07-03| .
#2009-07-06| 696.98
#2009-07-07| 693.46
#2009-07-08| 682.12
#2009-07-09| 680.48
#2009-07-10| 675.97
#2009-07-13| 663.66
#2009-07-14| 682.61
#2009-07-15| 704.66
#2009-07-16| 707.22
#2009-07-17| 719.47
#2009-07-20| 744.91
#2009-07-21| 743.71
#2009-07-22| 734.55
#2009-07-23| 753.46
#2009-07-24| 756.70
#2009-07-27| 763.13
#2009-07-28| 770.06
#2009-07-29| 760.38
#2009-07-30| 771.06
#2009-07-31| 776.64
#2009-08-03| 789.24
#2009-08-04| 779.30
#2009-08-05| 768.69
#2009-08-06| 768.41
#2009-08-07| 761.48
#2009-08-10| 772.15
#2009-08-11| 766.81
#2009-08-12| 759.48
#2009-08-13| 775.25
#2009-08-14| 774.49
#2009-08-17| 747.59
#2009-08-18| 754.02
#2009-08-19| 749.65
#2009-08-20| 763.33
#2009-08-21| 766.46
#2009-08-24| 782.52
#2009-08-25| 779.85
#2009-08-26| 774.98
#2009-08-27| 770.79
#2009-08-28| 772.40
#2009-08-31| 766.66
#2009-09-01| 765.93
#2009-09-02| 754.71
#2009-09-03| 764.41
#2009-09-04| 782.77
#2009-09-07| .
#2009-09-08| 811.19
#2009-09-09| 808.27
#2009-09-10| 817.14
#2009-09-11| 827.58
#2009-09-14| 823.53
#2009-09-15| 829.29
#2009-09-16| 852.33
#2009-09-17| 859.51
#2009-09-18| 858.45
#2009-09-21| 851.65
#2009-09-22| 858.38
#2009-09-23| 853.95
#2009-09-24| 843.01
#2009-09-25| 841.14
#2009-09-28| 834.68
#2009-09-29| 846.65
#2009-09-30| 850.12
#2009-10-01| 851.60
#2009-10-02| 841.62
#2009-10-05| 847.95
#2009-10-06| 865.78
#2009-10-07| 872.71
#2009-10-08| 885.29
#2009-10-09| 890.42
#2009-10-12| 893.57
#2009-10-13| 896.54
#2009-10-14| 918.04
#2009-10-15| 921.68
#2009-10-16| 911.32
#2009-10-19| 922.85
#2009-10-20| 924.74
#2009-10-21| 919.28
#2009-10-22| 917.08
#2009-10-23| 928.18
#2009-10-26| 924.18
#2009-10-27| 904.45
#2009-10-28| 875.61
#2009-10-29| 875.11
#2009-10-30| 878.88
#2009-11-02| 875.34
#2009-11-03| 862.61
#2009-11-04| 885.91
#2009-11-05| 888.12
#2009-11-06| 896.54
#2009-11-09| 924.25
#2009-11-10| 931.45
#2009-11-11| 938.81
#2009-11-12| 924.81
#2009-11-13| 936.23
#2009-11-16| 958.68
#2009-11-17| 955.58
#2009-11-18| 953.06
#2009-11-19| 931.97
#2009-11-20| 928.44
#2009-11-23| 949.71
#2009-11-24| 935.23
#2009-11-25| 935.00
#2009-11-26| .
#2009-11-27| 881.91
#2009-11-30| 906.41
#2009-12-01| 927.12
#2009-12-02| 938.07
#2009-12-03| 946.14
#2009-12-04| 942.68
#2009-12-07| 938.14
#2009-12-08| 923.37
#2009-12-09| 911.39
#2009-12-10| 914.18
#2009-12-11| 918.76
#2009-12-14| 922.41
#2009-12-15| 912.53
#2009-12-16| 906.07
#2009-12-17| 888.88
#2009-12-18| 880.22
#2009-12-21| 875.67
#2009-12-22| 885.11
#2009-12-23| 893.30
#2009-12-24| 902.85
#2009-12-25| .
#2009-12-28| 905.49
#2009-12-29| 904.70
#2009-12-30| 900.49
#2009-12-31| 913.26
#2010-01-01| .
#2010-01-04| 920.60
#2010-01-05| 933.14
#2010-01-06| 933.72
#2010-01-07| 925.74
#2010-01-08| 923.45
#2010-01-11| 931.65
#2010-01-12| 918.45
#2010-01-13| 904.31
#2010-01-14| 897.84
#2010-01-15| 895.32
#2010-01-18| .
#2010-01-19| 915.27
#2010-01-20| 896.22
#2010-01-21| 881.37
#2010-01-22| 874.22
#2010-01-25| 868.33
#2010-01-26| 850.97
#2010-01-27| 840.07
#2010-01-28| 858.67
#2010-01-29| 852.22
#2010-02-01| 859.87
#2010-02-02| 860.69
#2010-02-03| 870.90
#2010-02-04| 848.88
#2010-02-05| 819.07
#2010-02-08| 810.61
#2010-02-09| 828.18
#2010-02-10| 833.30
#2010-02-11| 843.58
#2010-02-12| 841.82
#2010-02-15| .
#2010-02-16| 848.70
#2010-02-17| 862.63
#2010-02-18| 857.11
#2010-02-19| 843.97
#2010-02-22| 852.31
#2010-02-23| 851.60
#2010-02-24| 843.42
#2010-02-25| 833.51
#2010-02-26| 848.17
#2010-03-01| 867.44
#2010-03-02| 883.06
#2010-03-03| 887.65
#2010-03-04| 877.20
#2010-03-05| 891.38
#2010-03-08| 904.31
#2010-03-09| 902.70
#2010-03-10| 907.47
#2010-03-11| 904.91
#2010-03-12| 906.83
#2010-03-15| 897.29
#2010-03-16| 903.58
#2010-03-17| 917.79
#2010-03-18| 914.43
#2010-03-19| 913.25
#2010-03-22| 903.69
#2010-03-23| 908.30
#2010-03-24| 909.30
#2010-03-25| 909.33
#2010-03-26| 910.93
#2010-03-29| 919.54
#2010-03-30| 930.77
#2010-03-31| 937.61
#2010-04-01| 953.67
#2010-04-02| .
#2010-04-05| 961.39
#2010-04-06| 961.36
#2010-04-07| 973.20
#2010-04-08| 966.38
#2010-04-09| 979.20
#2010-04-12| 975.71
#2010-04-13| 969.47
#2010-04-14| 981.46
#2010-04-15| 979.09
#2010-04-16| 958.51
#2010-04-19| 941.44
#2010-04-20| 956.93
#2010-04-21| 952.10
#2010-04-22| 946.37
#2010-04-23| 944.19
#2010-04-26| 955.13
#2010-04-27| 940.39
#2010-04-28| 925.72
#2010-04-29| 934.77
#2010-04-30| 948.70
#2010-05-03| 938.62
#2010-05-04| 924.59
#2010-05-05| 906.79
#2010-05-06| 893.61
#2010-05-07| 873.24
#2010-05-10| 912.51
#2010-05-11| 903.15
#2010-05-12| 912.66
#2010-05-13| 918.15
#2010-05-14| 902.67
#2010-05-17| 886.50
#2010-05-18| 894.32
#2010-05-19| 866.27
#2010-05-20| 850.14
#2010-05-21| 853.05
#2010-05-24| 859.05
#2010-05-25| 820.57
#2010-05-26| 845.03
#2010-05-27| 862.43
#2010-05-28| 874.32
#2010-05-31| .
#2010-06-01| 865.90
#2010-06-02| 868.08
#2010-06-03| 884.27
#2010-06-04| 874.32
#2010-06-07| 852.24
#2010-06-08| 853.89
#2010-06-09| 861.95
#2010-06-10| 871.01
#2010-06-11| 877.15
#2010-06-14| 887.35
#2010-06-15| 894.03
#2010-06-16| 898.43
#2010-06-17| 899.37
#2010-06-18| 908.14
#2010-06-21| 938.32
#2010-06-22| 930.24
#2010-06-23| 922.76
#2010-06-24| 915.79
#2010-06-25| 913.24
#2010-06-28| 920.20
#2010-06-29| 895.07
#2010-06-30| 888.51
#2010-07-01| 886.79
#2010-07-02| 888.14
#2010-07-05| .
#2010-07-06| 902.91
#2010-07-07| 902.18
#2010-07-08| 913.22
#2010-07-09| 927.51
#2010-07-12| 936.54
#2010-07-13| 945.68
#2010-07-14| 948.85
#2010-07-15| 940.06
#2010-07-16| 933.57
#2010-07-19| 929.16
#2010-07-20| 935.33
#2010-07-21| 945.11
#2010-07-22| 955.68
#2010-07-23| 966.00
#2010-07-26| 966.99
#2010-07-27| 972.78
#2010-07-28| 978.71
#2010-07-29| 982.91
#2010-07-30| 977.56
#2010-08-02| 996.92
#2010-08-03| 990.03
#2010-08-04| 988.99
#2010-08-05| 988.83
#2010-08-06| 992.95
#2010-08-09|1000.56
#2010-08-10| 982.16
#2010-08-11| 960.41
#2010-08-12| 957.25
#2010-08-13| 960.53
#2010-08-16| 965.54
#2010-08-17| 972.22
#2010-08-18| 970.20
#2010-08-19| 972.83
#2010-08-20| 966.25
#2010-08-23| 965.07
#2010-08-24| 955.23
#2010-08-25| 949.15
#2010-08-26| 951.02
#2010-08-27| 954.11
#2010-08-30| 959.98
#2010-08-31| 958.78
#2010-09-01| 975.51
#2010-09-02| 978.72
#2010-09-03| 981.39
#2010-09-06| .
#2010-09-07| 984.06
#2010-09-08| 983.81
#2010-09-09| 990.75
#2010-09-10| 993.40
#2010-09-13|1016.45
#2010-09-14|1021.53
#2010-09-15|1023.43
#2010-09-16|1017.83
#2010-09-17|1026.26
#2010-09-20|1028.65
#2010-09-21|1026.56
#2010-09-22|1032.73
#2010-09-23|1031.50
#2010-09-24|1037.63
#2010-09-27|1041.56
#2010-09-28|1041.34
#2010-09-29|1054.99
#2010-09-30|1058.56
#2010-10-01|1068.01
#2010-10-04|1071.36
#2010-10-05|1080.69
#2010-10-06|1090.94
#2010-10-07|1088.70
#2010-10-08|1088.56
#2010-10-11|1096.36
#2010-10-12|1093.80
#2010-10-13|1119.39
#2010-10-14|1131.09
#2010-10-15|1129.37
#2010-10-18|1119.17
#2010-10-19|1112.24
#2010-10-20|1114.81
#2010-10-21|1123.99
#2010-10-22|1118.65
#2010-10-25|1124.20
#2010-10-26|1125.17
#2010-10-27|1102.21
#2010-10-28|1106.25
#2010-10-29|1110.96
#2010-11-01|1133.62
#2010-11-02|1142.85
#2010-11-03|1158.52
#2010-11-04|1183.87
#2010-11-05|1188.36
#2010-11-08|1180.31
#2010-11-09|1174.81
#2010-11-10|1158.67
#2010-11-11|1150.70
#2010-11-12|1127.35
#2010-11-15|1121.64
#2010-11-16|1102.34
#2010-11-17|1095.02
#2010-11-18|1110.97
#2010-11-19|1104.53
#2010-11-22|1102.13
#2010-11-23|1077.71
#2010-11-24|1082.97
#2010-11-25| .
#2010-11-26|1067.94
#2010-11-29|1070.11
#2010-11-30|1066.21
#2010-12-01|1085.11
#2010-12-02|1102.17
#2010-12-03|1098.59
#2010-12-06|1092.46
#2010-12-07|1097.00
#2010-12-08|1082.72
#2010-12-09|1076.58
#2010-12-10|1077.27
#2010-12-13|1086.42
#2010-12-14|1091.31
#2010-12-15|1077.57
#2010-12-16|1068.76
#2010-12-17|1072.55
#2010-12-20|1065.48
#2010-12-21|1080.07
#2010-12-22|1079.77
#2010-12-23|1078.39
#2010-12-24| .
#2010-12-27|1074.33
#2010-12-28|1068.88
#2010-12-29|1086.87
#2010-12-30|1093.54
#2010-12-31|1100.89
#2011-01-03|1113.14
#2011-01-04|1114.45
#2011-01-05|1113.31
#2011-01-06|1103.84
#2011-01-07|1093.65
#2011-01-10|1079.98
#2011-01-11|1087.16
#2011-01-12|1105.89
#2011-01-13|1112.65
#2011-01-14|1110.84
#2011-01-17| .
#2011-01-18|1098.21
#2011-01-19|1101.20
#2011-01-20|1082.69
#2011-01-21|1078.55
#2011-01-24|1074.37
#2011-01-25|1072.58
#2011-01-26|1079.69
#2011-01-27|1072.50
#2011-01-28|1058.85
#2011-01-31|1052.09
#2011-02-01|1056.03
#2011-02-02|1063.29
#2011-02-03|1059.53
#2011-02-04|1054.71
#2011-02-07|1052.36
#2011-02-08|1055.11
#2011-02-09|1041.22
#2011-02-10|1019.87
#2011-02-11|1029.79
#2011-02-14|1043.33
#2011-02-15|1041.34
#2011-02-16|1053.87
#2011-02-17|1058.91
#2011-02-18|1069.78
#2011-02-21| .
#2011-02-22|1044.41
#2011-02-23|1037.99
#2011-02-24|1025.37
#2011-02-25|1039.66
#2011-02-28|1053.03
#2011-03-01|1058.61
#2011-03-02|1055.21
#2011-03-03|1069.81
#2011-03-04|1081.92
#2011-03-07|1077.08
#2011-03-08|1085.83
#2011-03-09|1092.90
#2011-03-10|1079.98
#2011-03-11|1068.98
#2011-03-14|1073.34
#2011-03-15|1054.70
#2011-03-16|1058.52
#2011-03-17|1054.22
#2011-03-18|1059.48
#2011-03-21|1070.18
#2011-03-22|1080.25
#2011-03-23|1081.95
#2011-03-24|1094.14
#2011-03-25|1108.04
#2011-03-28|1101.37
#2011-03-29|1101.56
#2011-03-30|1121.54
#2011-03-31|1133.96
#2011-04-01|1146.37
#2011-04-04|1159.36
#2011-04-05|1158.76
#2011-04-06|1163.76
#2011-04-07|1164.54
#2011-04-08|1165.54
#2011-04-11|1158.22
#2011-04-12|1142.52
#2011-04-13|1151.81
#2011-04-14|1143.94
#2011-04-15|1145.48
#2011-04-18|1128.16
#2011-04-19|1126.75
#2011-04-20|1152.44
#2011-04-21|1159.69
#2011-04-22| .
#2011-04-25|1159.45
#2011-04-26|1159.25
#2011-04-27|1157.89
#2011-04-28|1151.84
#2011-04-29|1155.89
#2011-05-02|1153.60
#2011-05-03|1136.45
#2011-05-04|1124.72
#2011-05-05|1118.78
#2011-05-06|1127.16
#2011-05-09|1123.79
#2011-05-10|1129.07
#2011-05-11|1127.31
#2011-05-12|1112.36
#2011-05-13|1111.28
#2011-05-16|1100.86
#2011-05-17|1097.86
#2011-05-18|1101.39
#2011-05-19|1103.07
#2011-05-20|1102.27
#2011-05-23|1078.37
#2011-05-24|1089.37
#2011-05-25|1083.26
#2011-05-26|1094.38
#2011-05-27|1105.99
#2011-05-30| .
#2011-05-31|1125.76
#2011-06-01|1121.81
#2011-06-02|1113.84
#2011-06-03|1107.88
#2011-06-06|1103.70
#2011-06-07|1109.06
#2011-06-08|1098.99
#2011-06-09|1089.63
#2011-06-10|1082.04
#2011-06-13|1086.35
#2011-06-14|1092.91
#2011-06-15|1085.23
#2011-06-16|1067.69
#2011-06-17|1070.13
#2011-06-20|1063.17
#2011-06-21|1067.12
#2011-06-22|1065.82
#2011-06-23|1053.07
#2011-06-24|1071.56
#2011-06-27|1069.72
#2011-06-28|1076.90
#2011-06-29|1083.40
#2011-06-30|1097.11
#2011-07-01|1104.76
#2011-07-04| .
#2011-07-05|1113.98
#2011-07-06|1096.81
#2011-07-07|1102.40
#2011-07-08|1099.06
#2011-07-11|1074.91
#2011-07-12|1051.85
#2011-07-13|1069.60
#2011-07-14|1065.03
#2011-07-15|1061.00
#2011-07-18|1054.21
#2011-07-19|1065.01
#2011-07-20|1070.47
#2011-07-21|1076.81
#2011-07-22|1090.19
#2011-07-25|1085.56
#2011-07-26|1096.45
#2011-07-27|1091.09
#2011-07-28|1087.20
#2011-07-29|1084.68
#2011-08-01|1093.35
#2011-08-02|1068.34
#2011-08-03|1048.75
#2011-08-04|1032.82
#2011-08-05|1005.71
#2011-08-08| 963.23
#2011-08-09| 933.32
#2011-08-10| 935.62
#2011-08-11| 941.73
#2011-08-12| 941.43
#2011-08-15| 968.47
#2011-08-16| 969.77
#2011-08-17| 973.40
#2011-08-18| 949.56
#2011-08-19| 927.34
#2011-08-22| 923.89
#2011-08-23| 935.94
#2011-08-24| 921.45
#2011-08-25| 923.83
#2011-08-26| 925.28
#2011-08-29| 952.90
#2011-08-30| 962.36
#2011-08-31| 979.33
#2011-09-01| 986.50
#2011-09-02| 971.53
#2011-09-05| .
#2011-09-06| 943.15
#2011-09-07| 961.08
#2011-09-08| 965.89
#2011-09-09| 946.04
#2011-09-12| 912.72
#2011-09-13| 908.42
#2011-09-14| 901.28
#2011-09-15| 908.36
#2011-09-16| 923.31
#2011-09-19| 895.57
#2011-09-20| 899.55
#2011-09-21| 887.49
#2011-09-22| 831.58
#2011-09-23| 810.73
#2011-09-26| 799.20
#2011-09-27| 847.04
#2011-09-28| 838.64
#2011-09-29| 842.47
#2011-09-30| 819.76
#2011-10-03| 787.36
#2011-10-04| 764.58
#2011-10-05| 769.95
#2011-10-06| 803.12
#2011-10-07| 823.18
#2011-10-10| 836.64
#2011-10-11| 857.85
#2011-10-12| 874.72
#2011-10-13| 882.66
#2011-10-14| 882.32
#2011-10-17| 887.47
#2011-10-18| 862.97
#2011-10-19| 874.40
#2011-10-20| 854.46
#2011-10-21| 866.28
#2011-10-24| 893.57
#2011-10-25| 898.97
#2011-10-26| 901.63
#2011-10-27| 936.61
#2011-10-28| 957.74
#2011-10-31| 945.67
#2011-11-01| 915.13
#2011-11-02| 925.68
#2011-11-03| 918.29
#2011-11-04| 930.02
#2011-11-07| 923.61
#2011-11-08| 925.36
#2011-11-09| 919.56
#2011-11-10| 886.74
#2011-11-11| 897.23
#2011-11-14| 900.51
#2011-11-15| 894.80
#2011-11-16| 886.37
#2011-11-17| 876.46
#2011-11-18| 858.33
#2011-11-21| 836.89
#2011-11-22| 834.78
#2011-11-23| 814.78
#2011-11-24| .
#2011-11-25| 812.63
#2011-11-28| 834.54
#2011-11-29| 838.62
#2011-11-30| 854.22
#2011-12-01| 893.01
#2011-12-02| 903.56
#2011-12-05| 908.11
#2011-12-06| 897.13
#2011-12-07| 906.17
#2011-12-08| 896.69
#2011-12-09| 881.58
#2011-12-12| 872.11
#2011-12-13| 864.99
#2011-12-14| 856.09
#2011-12-15| 849.25
#2011-12-16| 857.88
#2011-12-19| 848.12
#2011-12-20| 855.26
#2011-12-21| 869.03
#2011-12-22| 873.43
#2011-12-23| 877.83
#2011-12-26| .
#2011-12-27| 875.20
#2011-12-28| 863.98
#2011-12-29| 862.32
#2011-12-30| 864.05
#2012-01-02| .
#2012-01-03| 883.20
#2012-01-04| 878.80
#2012-01-05| 875.08
#2012-01-06| 868.94
#2012-01-09| 877.29
#2012-01-10| 895.32
#2012-01-11| 897.23
#2012-01-12| 905.14
#2012-01-13| 907.78
#2012-01-16| .
#2012-01-17| 931.51
#2012-01-18| 937.68
#2012-01-19| 952.24
#2012-01-20| 957.04
#2012-01-23| 960.07
#2012-01-24| 959.51
#2012-01-25| 959.25
#2012-01-26| 981.04
#2012-01-27| 985.96
#2012-01-30| 969.38
#2012-01-31| 980.76
#2012-02-01| 987.29
#2012-02-02|1004.14
#2012-02-03|1010.70
#2012-02-06|1011.41
#2012-02-07|1008.69
#2012-02-08|1020.01
#2012-02-09|1017.67
#2012-02-10| 998.14
#2012-02-13|1009.51
#2012-02-14|1007.43
#2012-02-15|1021.81
#2012-02-16|1012.73
#2012-02-17|1025.28
#2012-02-20| .
#2012-02-21|1032.67
#2012-02-22|1028.17
#2012-02-23|1021.67
#2012-02-24|1023.80
#2012-02-27|1009.18
#2012-02-28|1027.22
#2012-02-29|1034.07
#2012-03-01|1030.76
#2012-03-02|1035.85
#2012-03-05|1019.11
#2012-03-06| 993.69
#2012-03-07| 990.50
#2012-03-08|1008.19
#2012-03-09|1015.42
#2012-03-12|1010.03
#2012-03-13|1024.76
#2012-03-14|1026.26
#2012-03-15|1024.83
#2012-03-16|1025.48
#2012-03-19|1018.39
#2012-03-20|1009.19
#2012-03-21|1008.28
#2012-03-22| 999.58
#2012-03-23| 994.90
#2012-03-26| 991.98
#2012-03-27|1004.29
#2012-03-28| 994.59
#2012-03-29| 981.69
#2012-03-30| 987.84
#2012-04-02| 994.60
#2012-04-03|1006.62
#2012-04-04| 991.44
#2012-04-05| 983.23
#2012-04-06| .
#2012-04-09| 974.19
#2012-04-10| 968.82
#2012-04-11| 969.82
#2012-04-12| 984.80
#2012-04-13| 990.03
#2012-04-16| 982.14
#2012-04-17| 980.86
#2012-04-18| 979.56
#2012-04-19| 983.65
#2012-04-20| 984.47
#2012-04-23| 967.92
#2012-04-24| 969.48
#2012-04-25| 965.53
#2012-04-26| 969.94
#2012-04-27| 970.16
#2012-04-30| 980.69
#2012-05-01| 980.33
#2012-05-02| 982.92
#2012-05-03| 971.24
#2012-05-04| 964.39
#2012-05-07| 953.64
#2012-05-08| 948.35
#2012-05-09| 933.96
#2012-05-10| 935.78
#2012-05-11| 927.48
#2012-05-14| 906.40
#2012-05-15| 902.33
#2012-05-16| 883.39
#2012-05-17| 874.31
#2012-05-18| 863.35
#2012-05-21| 869.20
#2012-05-22| 876.45
#2012-05-23| 856.90
#2012-05-24| 861.57
#2012-05-25| 862.80
#2012-05-28| .
#2012-05-29| 882.31
#2012-05-30| 869.70
#2012-05-31| 876.36
#2012-06-01| 868.33
#2012-06-04| 859.06
#2012-06-05| 864.39
#2012-06-06| 882.74
#2012-06-07| 894.02
#2012-06-08| 877.69
#2012-06-11| 885.19
#2012-06-12| 884.48
#2012-06-13| 891.28
#2012-06-14| 887.74
#2012-06-15| 906.22
#2012-06-18| 907.80
#2012-06-19| 915.65
#2012-06-20| 918.00
#2012-06-21| 907.74
#2012-06-22| 896.05
#2012-06-25| 883.31
#2012-06-26| 884.30
#2012-06-27| 893.87
#2012-06-28| 884.12
#2012-06-29| 915.30
#2012-07-02| 920.03
#2012-07-03| 934.27
#2012-07-04| .
#2012-07-05| 928.62
#2012-07-06| 916.59
#2012-07-09| 907.78
#2012-07-10| 909.19
#2012-07-11| 902.90
#2012-07-12| 884.46
#2012-07-13| 894.07
#2012-07-16| 894.42
#2012-07-17| 902.11
#2012-07-18| 902.95
#2012-07-19| 911.60
#2012-07-20| 908.70
#2012-07-23| 884.54
#2012-07-24| 884.67
#2012-07-25| 888.00
#2012-07-26| 893.61
#2012-07-27| 915.10
#2012-07-30| 929.00
#2012-07-31| 937.47
#2012-08-01| 939.53
#2012-08-02| 931.37
#2012-08-03| 940.74
#2012-08-06| 952.50
#2012-08-07| 953.76
#2012-08-08| 955.00
#2012-08-09| 960.28
#2012-08-10| 958.07
#2012-08-13| 954.52
#2012-08-14| 960.80
#2012-08-15| 957.17
#2012-08-16| 956.18
#2012-08-17| 956.65
#2012-08-20| 953.20
#2012-08-21| 958.03
#2012-08-22| 953.75
#2012-08-23| 960.02
#2012-08-24| 948.50
#2012-08-27| 944.64
#2012-08-28| 943.71
#2012-08-29| 936.89
#2012-08-30| 924.03
#2012-08-31| 925.26
#2012-09-03| .
#2012-09-04| 922.86
#2012-09-05| 914.80
#2012-09-06| 922.92
#2012-09-07| 943.37
#2012-09-10| 938.34
#2012-09-11| 936.86
#2012-09-12| 944.37
#2012-09-13| 945.16
#2012-09-14| 975.35
#2012-09-17| 977.16
#2012-09-18| 971.48
#2012-09-19| 980.23
#2012-09-20| 971.35
#2012-09-21| 983.75
#2012-09-24| 978.76
#2012-09-25| 972.34
#2012-09-26| 963.43
#2012-09-27| 971.87
#2012-09-28| 974.92
#2012-10-01| 978.85
#2012-10-02| 981.19
#2012-10-03| 978.39
#2012-10-04| 982.82
#2012-10-05| 983.56
#2012-10-08| 970.98
#2012-10-09| 969.28
#2012-10-10| 969.45
#2012-10-11| 981.36
#2012-10-12| 984.84
#2012-10-15| 983.74
#2012-10-16| 986.92
#2012-10-17| 996.77
#2012-10-18| 999.22
#2012-10-19| 994.25
#2012-10-22| 997.45
#2012-10-23| 987.98
#2012-10-24| 987.36
#2012-10-25| 993.29
#2012-10-26| 985.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.38
#2012-11-01| 998.68
#2012-11-02|1003.99
#2012-11-05| 998.63
#2012-11-06|1002.77
#2012-11-07|1002.38
#2012-11-08| 988.45
#2012-11-09| 982.14
#2012-11-12| 981.36
#2012-11-13| 975.27
#2012-11-14| 979.21
#2012-11-15| 973.36
#2012-11-16| 972.34
#2012-11-19| 979.32
#2012-11-20| 978.16
#2012-11-21| 982.80
#2012-11-22| .
#2012-11-23| 995.96
#2012-11-26| 995.47
#2012-11-27| 995.58
#2012-11-28| 989.45
#2012-11-29|1003.02
#2012-11-30|1009.49
#2012-12-03|1011.57
#2012-12-04|1011.28
#2012-12-05|1024.84
#2012-12-06|1030.99
#2012-12-07|1030.98
#2012-12-10|1036.79
#2012-12-11|1043.84
#2012-12-12|1053.43
#2012-12-13|1053.04
#2012-12-14|1054.78
#2012-12-17|1054.79
#2012-12-18|1061.01
#2012-12-19|1070.29
#2012-12-20|1069.82
#2012-12-21|1061.25
#2012-12-24|1063.69
#2012-12-25|1064.78
#2012-12-26|1066.45
#2012-12-27|1068.02
#2012-12-28|1071.65
#2012-12-31|1070.39
#2013-01-01|1071.30
#2013-01-02|1095.39
#2013-01-03|1104.35
#2013-01-04|1099.10
#2013-01-07|1100.34
#2013-01-08|1097.56
#2013-01-09|1102.84
#2013-01-10|1104.73
#2013-01-11|1101.10
#2013-01-14|1115.89
#2013-01-15|1113.51
#2013-01-16|1112.70
#2013-01-17|1118.51
#2013-01-18|1128.10
#2013-01-21|1124.50
#2013-01-22|1126.29
#2013-01-23|1125.09
#2013-01-24|1124.08
#2013-01-25|1124.99
#2013-01-28|1124.68
#2013-01-29|1123.80
#2013-01-30|1119.31
#2013-01-31|1120.58
#2013-02-01|1128.80
#2013-02-04|1127.75
#2013-02-05|1117.75
#2013-02-06|1113.02
#2013-02-07|1104.79
#2013-02-08|1108.28
#2013-02-11|1105.15
#2013-02-12|1107.99
#2013-02-13|1114.59
#2013-02-14|1117.48
#2013-02-15|1121.07
#2013-02-18|1120.28
#2013-02-19|1116.82
#2013-02-20|1122.63
#2013-02-21|1103.75
#2013-02-22|1105.39
#2013-02-25|1111.02
#2013-02-26|1094.30
#2013-02-27|1097.72
#2013-02-28|1113.63
#2013-03-01|1109.37
#2013-03-04|1100.18
#2013-03-05|1107.98
#2013-03-06|1118.67
#2013-03-07|1116.55
#2013-03-08|1130.12
#2013-03-11|1129.41
#2013-03-12|1123.24
#2013-03-13|1110.68
#2013-03-14|1114.00
#2013-03-15|1110.23
#2013-03-18|1097.37
#2013-03-19|1088.77
#2013-03-20|1095.15
#2013-03-21|1087.85
#2013-03-22|1079.83
#2013-03-25|1090.48
#2013-03-26|1098.66
#2013-03-27|1104.10
#2013-03-28|1106.94
#2013-03-29|1108.69
#2013-04-01|1105.05
#2013-04-02|1101.27
#2013-04-03|1094.52
#2013-04-04|1088.58
#2013-04-05|1078.65
#2013-04-08|1081.31
#2013-04-09|1090.50
#2013-04-10|1100.50
#2013-04-11|1109.12
#2013-04-12|1102.86
#2013-04-15|1089.46
#2013-04-16|1093.01
#2013-04-17|1081.59
#2013-04-18|1075.30
#2013-04-19|1093.27
#2013-04-22|1094.45
#2013-04-23|1091.35
#2013-04-24|1099.55
#2013-04-25|1107.36
#2013-04-26|1102.27
#2013-04-29|1107.02
#2013-04-30|1119.08
#2013-05-01|1118.55
#2013-05-02|1116.11
#2013-05-03|1115.27
#2013-05-06|1121.84
#2013-05-07|1138.37
#2013-05-08|1148.80
#2013-05-09|1144.61
#2013-05-10|1138.75
#2013-05-13|1129.20
#2013-05-14|1132.77
#2013-05-15|1135.54
#2013-05-16|1134.38
#2013-05-17|1135.63
#2013-05-20|1139.49
#2013-05-21|1136.54
#2013-05-22|1139.85
#2013-05-23|1114.06
#2013-05-24|1115.31
#2013-05-27|1113.13
#2013-05-28|1116.05
#2013-05-29|1099.46
#2013-05-30|1092.16
#2013-05-31|1082.27
#2013-06-03|1069.19
#2013-06-04|1074.24
#2013-06-05|1057.40
#2013-06-06|1051.80
#2013-06-07|1049.78
#2013-06-10|1041.93
#2013-06-11|1020.93
#2013-06-12|1019.77
#2013-06-13|1006.26
#2013-06-14|1020.39
#2013-06-17|1024.36
#2013-06-18|1014.60
#2013-06-19|1007.10
#2013-06-20| 961.21
#2013-06-21| 956.58
#2013-06-24| 935.73
#2013-06-25| 940.72
#2013-06-26| 963.75
#2013-06-27| 977.08
#2013-06-28| 993.56
#2013-07-01| 995.69
#2013-07-02| 980.29
#2013-07-03| 954.41
#2013-07-04| 963.40
#2013-07-05| 960.82
#2013-07-08| 947.08
#2013-07-09| 951.03
#2013-07-10| 954.14
#2013-07-11| 984.36
#2013-07-12| 986.29
#2013-07-15| 995.08
#2013-07-16| 994.68
#2013-07-17|1003.31
#2013-07-18|1003.35
#2013-07-19| 997.06
#2013-07-22| 999.23
#2013-07-23|1019.10
#2013-07-24|1014.40
#2013-07-25|1007.64
#2013-07-26|1004.13
#2013-07-29| 996.68
#2013-07-30| 998.59
#2013-07-31| 991.82
#2013-08-01|1000.92
#2013-08-02|1001.61
#2013-08-05| 999.22
#2013-08-06| 987.14
#2013-08-07| 981.10
#2013-08-08| 991.61
#2013-08-09| 998.02
#2013-08-12|1008.62
#2013-08-13|1018.48
#2013-08-14|1020.75
#2013-08-15|1010.92
#2013-08-16|1004.63
#2013-08-19| 986.03
#2013-08-20| 970.98
#2013-08-21| 960.27
#2013-08-22| 953.89
#2013-08-23| 964.18
#2013-08-26| 961.73
#2013-08-27| 940.49
#2013-08-28| 932.77
#2013-08-29| 941.92
#2013-08-30| 948.41
#2013-09-02| 961.15
#2013-09-03| 959.51
#2013-09-04| 962.37
#2013-09-05| 972.23
#2013-09-06| 981.31
#2013-09-09|1005.27
#2013-09-10|1025.73
#2013-09-11|1027.59
#2013-09-12|1028.62
#2013-09-13|1025.43
#2013-09-16|1044.43
#2013-09-17|1048.63
#2013-09-18|1052.06
#2013-09-19|1087.78
#2013-09-20|1074.26
#2013-09-23|1070.56
#2013-09-24|1063.02
#2013-09-25|1060.27
#2013-09-26|1055.31
#2013-09-27|1049.97
#2013-09-30|1031.92
#2013-10-01|1045.05
#2013-10-02|1045.41
#2013-10-03|1056.51
#2013-10-04|1058.51
#2013-10-07|1054.94
#2013-10-08|1058.89
#2013-10-09|1057.09
#2013-10-10|1068.17
#2013-10-11|1079.27
#2013-10-14|1081.72
#2013-10-15|1086.03
#2013-10-16|1090.93
#2013-10-17|1092.42
#2013-10-18|1102.80
#2013-10-21|1100.12
#2013-10-22|1100.54
#2013-10-23|1087.06
#2013-10-24|1084.94
#2013-10-25|1081.91
#2013-10-28|1087.32
#2013-10-29|1096.89
#2013-10-30|1104.19
#2013-10-31|1096.62
#2013-11-01|1086.78
#2013-11-04|1086.28
#2013-11-05|1074.10
#2013-11-06|1071.64
#2013-11-07|1062.26
#2013-11-08|1045.72
#2013-11-11|1046.09
#2013-11-12|1040.13
#2013-11-13|1027.54
#2013-11-14|1039.81
#2013-11-15|1055.37
#2013-11-18|1078.19
#2013-11-19|1074.14
#2013-11-20|1069.88
#2013-11-21|1053.49
#2013-11-22|1057.64
#2013-11-25|1058.88
#2013-11-26|1052.26
#2013-11-27|1055.92
#2013-11-28|1056.80
#2013-11-29|1061.65
#2013-12-02|1057.34
#2013-12-03|1047.14
#2013-12-04|1038.30
#2013-12-05|1040.57
#2013-12-06|1047.83
#2013-12-09|1056.74
#2013-12-10|1055.22
#2013-12-11|1042.05
#2013-12-12|1031.43
#2013-12-13|1031.81
#2013-12-16|1031.83
#2013-12-17|1029.20
#2013-12-18|1032.93
#2013-12-19|1028.50
#2013-12-20|1024.99
#2013-12-23|1026.54
#2013-12-24|1031.61
#2013-12-25|1030.75
#2013-12-26|1028.59
#2013-12-27|1026.98
#2013-12-30|1031.73
#2013-12-31|1033.54
#2014-01-01|1033.69
#2014-01-02|1021.97
#2014-01-03|1009.17
#2014-01-06|1002.51
#2014-01-07|1002.82
#2014-01-08|1004.04
#2014-01-09| 993.34
#2014-01-10|1000.00
#2014-01-13|1009.25
#2014-01-14|1007.17
#2014-01-15|1006.80
#2014-01-16|1000.98
#2014-01-17| 994.73
#2014-01-20| 988.98
#2014-01-21| 997.29
#2014-01-22|1002.77
#2014-01-23| 988.03
#2014-01-24| 972.93
#2014-01-27| 957.80
#2014-01-28| 958.08
#2014-01-29| 960.16
#2014-01-30| 956.06
#2014-01-31| 956.05
#2014-02-03| 947.65
#2014-02-04| 941.71
#2014-02-05| 943.18
#2014-02-06| 955.56
#2014-02-07| 961.63
#2014-02-10| 954.76
#2014-02-11| 967.70
#2014-02-12| 977.03
#2014-02-13| 967.30
#2014-02-14| 978.38
#2014-02-17| 989.86
#2014-02-18| 983.82
#2014-02-19| 984.62
#2014-02-20| 975.48
#2014-02-21| 982.14
#2014-02-24| 986.27
#2014-02-25| 980.80
#2014-02-26| 975.36
#2014-02-27| 981.42
#2014-02-28| 984.67
#2014-03-03| 964.29
#2014-03-04| 973.39
#2014-03-05| 974.20
#2014-03-06| 985.73
#2014-03-07| 984.01
#2014-03-10| 971.76
#2014-03-11| 970.86
#2014-03-12| 959.50
#2014-03-13| 957.02
#2014-03-14| 956.34
#2014-03-17| 965.67
#2014-03-18| 973.31
#2014-03-19| 974.13
#2014-03-20| 963.94
#2014-03-21| 968.35
#2014-03-24| 980.08
#2014-03-25| 989.52
#2014-03-26|1005.98
#2014-03-27|1011.54
#2014-03-28|1023.67
#2014-03-31|1035.73
#2014-04-01|1039.70
#2014-04-02|1042.01
#2014-04-03|1037.41
#2014-04-04|1045.03
#2014-04-07|1051.56
#2014-04-08|1061.49
#2014-04-09|1063.02
#2014-04-10|1064.95
#2014-04-11|1060.58
#2014-04-14|1058.33
#2014-04-15|1042.56
#2014-04-16|1045.49
#2014-04-17|1057.11
#2014-04-18|1057.60
#2014-04-21|1058.73
#2014-04-22|1055.88
#2014-04-23|1050.01
#2014-04-24|1049.30
#2014-04-25|1039.11
#2014-04-28|1041.44
#2014-04-29|1050.57
#2014-04-30|1048.66
#2014-05-01|1049.46
#2014-05-02|1057.32
#2014-05-05|1056.29
#2014-05-06|1058.86
#2014-05-07|1060.66
#2014-05-08|1066.57
#2014-05-09|1068.55
#2014-05-12|1075.83
#2014-05-13|1078.46
#2014-05-14|1090.08
#2014-05-15|1086.21
#2014-05-16|1091.79
#2014-05-19|1097.11
#2014-05-20|1087.64
#2014-05-21|1086.49
#2014-05-22|1099.91
#2014-05-23|1102.11
#2014-05-26|1098.90
#2014-05-27|1092.02
#2014-05-28|1101.08
#2014-05-29|1101.76
#2014-05-30|1091.31
#2014-06-02|1094.10
#2014-06-03|1099.51
#2014-06-04|1095.00
#2014-06-05|1099.38
#2014-06-06|1111.01
#2014-06-09|1119.77
#2014-06-10|1127.18
#2014-06-11|1127.37
#2014-06-12|1122.96
#2014-06-13|1122.06
#2014-06-16|1117.68
#2014-06-17|1112.78
#2014-06-18|1110.82
#2014-06-19|1119.18
#2014-06-20|1113.18
#2014-06-23|1111.61
#2014-06-24|1118.71
#2014-06-25|1109.15
#2014-06-26|1111.40
#2014-06-27|1109.93
#2014-06-30|1112.48
#2014-07-01|1112.45
#2014-07-02|1120.05
#2014-07-03|1120.28
#2014-07-04|1122.14
#2014-07-07|1124.82
#2014-07-08|1127.62
#2014-07-09|1124.06
#2014-07-10|1128.10
#2014-07-11|1124.83
#2014-07-14|1134.17
#2014-07-15|1137.41
#2014-07-16|1138.42
#2014-07-17|1135.31
#2014-07-18|1140.28
#2014-07-21|1140.98
#2014-07-22|1149.78
#2014-07-23|1156.76
#2014-07-24|1162.26
#2014-07-25|1160.81
#2014-07-28|1166.08
#2014-07-29|1167.88
#2014-07-30|1165.79
#2014-07-31|1154.17
#2014-08-01|1150.71
#2014-08-04|1158.26
#2014-08-05|1152.85
#2014-08-06|1143.67
#2014-08-07|1138.46
#2014-08-08|1130.64
#2014-08-11|1147.83
#2014-08-12|1150.24
#2014-08-13|1155.46
#2014-08-14|1162.25
#2014-08-15|1161.43
#2014-08-18|1164.23
#2014-08-19|1174.85
#2014-08-20|1174.09
#2014-08-21|1174.08
#2014-08-22|1175.03
#2014-08-25|1180.24
#2014-08-26|1182.76
#2014-08-27|1190.13
#2014-08-28|1182.68
#2014-08-29|1184.23
#2014-09-01|1187.03
#2014-09-02|1187.45
#2014-09-03|1208.89
#2014-09-04|1205.72
#2014-09-05|1207.07
#2014-09-08|1204.18
#2014-09-09|1192.73
#2014-09-10|1178.74
#2014-09-11|1170.73
#2014-09-12|1159.51
#2014-09-15|1153.05
#2014-09-16|1156.36
#2014-09-17|1165.32
#2014-09-18|1161.18
#2014-09-19|1157.11
#2014-09-22|1146.01
#2014-09-23|1139.35
#2014-09-24|1139.71
#2014-09-25|1125.31
#2014-09-26|1125.38
#2014-09-29|1104.96
#2014-09-30|1095.73
#2014-10-01|1088.15
#2014-10-02|1086.03
#2014-10-03|1087.96
#2014-10-06|1104.50
#2014-10-07|1107.01
#2014-10-08|1098.42
#2014-10-09|1113.87
#2014-10-10|1093.09
#2014-10-13|1107.14
#2014-10-14|1107.67
#2014-10-15|1096.10
#2014-10-16|1082.54
#2014-10-17|1098.14
#2014-10-20|1100.89
#2014-10-21|1097.43
#2014-10-22|1105.37
#2014-10-23|1096.19
#2014-10-24|1100.39
#2014-10-27|1092.62
#2014-10-28|1115.33
#2014-10-29|1125.51
#2014-10-30|1132.92
#2014-10-31|1138.67
#2014-11-03|1129.45
#2014-11-04|1132.22
#2014-11-05|1123.96
#2014-11-06|1113.92
#2014-11-07|1108.85
#2014-11-10|1114.29
#2014-11-11|1116.30
#2014-11-12|1121.93
#2014-11-13|1118.68
#2014-11-14|1115.17
#2014-11-17|1109.93
#2014-11-18|1114.39
#2014-11-19|1119.83
#2014-11-20|1117.50
#2014-11-21|1136.33
#2014-11-24|1141.75
#2014-11-25|1142.42
#2014-11-26|1150.28
#2014-11-27|1148.55
#2014-11-28|1149.81
#2014-12-01|1127.38
#2014-12-02|1130.77
#2014-12-03|1132.19
#2014-12-04|1135.96
#2014-12-05|1140.56
#2014-12-08|1139.78
#2014-12-09|1123.04
#2014-12-10|1117.63
#2014-12-11|1108.51
#2014-12-12|1094.84
#2014-12-15|1079.64
#2014-12-16|1062.23
#2014-12-17|1081.97
#2014-12-18|1098.44
#2014-12-19|1106.15
#2014-12-22|1121.81
#2014-12-23|1116.07
#2014-12-24|1112.31
#2014-12-25|1111.31
#2014-12-26|1112.89
#2014-12-29|1122.81
#2014-12-30|1117.60
#2014-12-31|1123.71
#2015-01-01|1123.96
#2015-01-02|1121.59
#2015-01-05|1108.21
#2015-01-06|1099.91
#2015-01-07|1106.29
#2015-01-08|1121.31
#2015-01-09|1121.49
#2015-01-12|1111.50
#2015-01-13|1116.86
#2015-01-14|1115.11
#2015-01-15|1119.22
#2015-01-16|1113.74
#2015-01-19|1100.39
#2015-01-20|1109.08
#2015-01-21|1128.45
#2015-01-22|1139.60
#2015-01-23|1149.45
#2015-01-26|1149.47
#2015-01-27|1150.75
#2015-01-28|1142.35
#2015-01-29|1127.63
#2015-01-30|1112.82
#2015-02-02|1111.69
#2015-02-03|1123.13
#2015-02-04|1126.71
#2015-02-05|1127.31
#2015-02-06|1120.44
#2015-02-09|1111.04
#2015-02-10|1106.67
#2015-02-11|1098.41
#2015-02-12|1112.40
#2015-02-13|1128.16
#2015-02-16|1125.81
#2015-02-17|1125.76
#2015-02-18|1126.28
#2015-02-19|1126.43
#2015-02-20|1124.29
#2015-02-23|1123.75
#2015-02-24|1128.67
#2015-02-25|1129.70
#2015-02-26|1131.06
#2015-02-27|1127.46
#2015-03-02|1126.49
#2015-03-03|1119.58
#2015-03-04|1104.87
#2015-03-05|1100.06
#2015-03-06|1093.11
#2015-03-09|1083.81
#2015-03-10|1066.94
#2015-03-11|1067.04
#2015-03-12|1077.81
#2015-03-13|1068.59
#2015-03-16|1075.03
#2015-03-17|1084.20
#2015-03-18|1094.62
#2015-03-19|1101.39
#2015-03-20|1105.64
#2015-03-23|1109.84
#2015-03-24|1106.01
#2015-03-25|1103.06
#2015-03-26|1092.56
#2015-03-27|1085.31
#2015-03-30|1098.56
#2015-03-31|1104.66
#2015-04-01|1117.39
#2015-04-02|1126.97
#2015-04-03|1134.96
#2015-04-06|1139.61
#2015-04-07|1137.50
#2015-04-08|1150.55
#2015-04-09|1158.85
#2015-04-10|1163.18
#2015-04-13|1186.01
#2015-04-14|1187.71
#2015-04-15|1200.04
#2015-04-16|1212.08
#2015-04-17|1195.67
#2015-04-20|1185.39
#2015-04-21|1202.47
#2015-04-22|1203.58
#2015-04-23|1207.31
#2015-04-24|1215.43
#2015-04-27|1216.56
#2015-04-28|1226.43
#2015-04-29|1219.94
#2015-04-30|1202.57
#2015-05-01|1200.53
#2015-05-04|1202.20
#2015-05-05|1195.21
#2015-05-06|1186.37
#2015-05-07|1169.35
#2015-05-08|1185.14
#2015-05-11|1185.90
#2015-05-12|1177.18
#2015-05-13|1182.41
#2015-05-14|1183.14
#2015-05-15|1195.79
#2015-05-18|1191.58
#2015-05-19|1192.04
#2015-05-20|1188.85
#2015-05-21|1183.96
#2015-05-22|1189.03
#2015-05-25|1181.89
#2015-05-26|1179.75
#2015-05-27|1175.11
#2015-05-28|1159.28
#2015-05-29|1156.20
#2015-06-01|1154.57
#2015-06-02|1153.35
#2015-06-03|1147.46
#2015-06-04|1144.73
#2015-06-05|1131.96
#2015-06-08|1133.45
#2015-06-09|1130.08
#2015-06-10|1138.38
#2015-06-11|1137.07
#2015-06-12|1139.18
#2015-06-15|1124.59
#2015-06-16|1121.81
#2015-06-17|1125.09
#2015-06-18|1132.75
#2015-06-19|1128.92
#2015-06-22|1145.83
#2015-06-23|1153.90
#2015-06-24|1155.53
#2015-06-25|1149.96
#2015-06-26|1140.70
#2015-06-29|1119.51
#2015-06-30|1133.63
#2015-07-01|1131.95
#2015-07-02|1130.88
#2015-07-03|1127.14
#2015-07-06|1106.39
#2015-07-07|1092.59
#2015-07-08|1059.25
#2015-07-09|1066.89
#2015-07-10|1090.29
#2015-07-13|1102.27
#2015-07-14|1101.31
#2015-07-15|1092.43
#2015-07-16|1095.78
#2015-07-17|1093.77
#2015-07-20|1086.04
#2015-07-21|1086.07
#2015-07-22|1077.66
#2015-07-23|1069.27
#2015-07-24|1056.60
#2015-07-27|1038.95
#2015-07-28|1036.08
#2015-07-29|1046.12
#2015-07-30|1039.07
#2015-07-31|1049.10
#2015-08-03|1046.73
#2015-08-04|1049.33
#2015-08-05|1047.42
#2015-08-06|1042.04
#2015-08-07|1044.14
#2015-08-10|1043.94
#2015-08-11|1032.40
#2015-08-12|1006.94
#2015-08-13|1004.75
#2015-08-14|1005.23
#2015-08-17| 994.62
#2015-08-18| 986.51
#2015-08-19| 976.85
#2015-08-20| 965.75
#2015-08-21| 948.78
#2015-08-24| 904.74
#2015-08-25| 917.69
#2015-08-26| 916.00
#2015-08-27| 943.65
#2015-08-28| 937.86
#2015-08-31| 935.40
#2015-09-01| 914.28
#2015-09-02| 903.70
#2015-09-03| 909.01
#2015-09-04| 892.93
#2015-09-07| 879.01
#2015-09-08| 896.98
#2015-09-09| 921.17
#2015-09-10| 911.02
#2015-09-11| 910.82
#2015-09-14| 919.50
#2015-09-15| 922.84
#2015-09-16| 938.72
#2015-09-17| 943.24
#2015-09-18| 940.34
#2015-09-21| 927.36
#2015-09-22| 912.85
#2015-09-23| 895.23
#2015-09-24| 888.16
#2015-09-25| 891.47
#2015-09-28| 881.42
#2015-09-29| 875.35
#2015-09-30| 887.00
#2015-10-01| 889.49
#2015-10-02| 896.31
#2015-10-05| 920.26
#2015-10-06| 928.39
#2015-10-07| 959.04
#2015-10-08| 957.42
#2015-10-09| 977.59
#2015-10-12| 982.43
#2015-10-13| 963.46
#2015-10-14| 961.38
#2015-10-15| 975.52
#2015-10-16| 977.04
#2015-10-19| 979.30
#2015-10-20| 975.42
#2015-10-21| 968.57
#2015-10-22| 971.14
#2015-10-23| 982.71
#2015-10-26| 979.39
#2015-10-27| 973.67
#2015-10-28| 965.64
#2015-10-29| 948.51
#2015-10-30| 950.13
#2015-11-02| 951.15
#2015-11-03| 959.40
#2015-11-04| 969.67
#2015-11-05| 966.79
#2015-11-06| 953.08
#2015-11-09| 943.09
#2015-11-10| 934.82
#2015-11-11| 934.76
#2015-11-12| 936.49
#2015-11-13| 923.81
#2015-11-16| 917.86
#2015-11-17| 928.51
#2015-11-18| 927.67
#2015-11-19| 944.01
#2015-11-20| 951.08
#2015-11-23| 945.52
#2015-11-24| 938.33
#2015-11-25| 932.71
#2015-11-26| 932.86
#2015-11-27| 921.23
#2015-11-30| 911.52
#2015-12-01| 921.50
#2015-12-02| 918.44
#2015-12-03| 918.81
#2015-12-04| 910.33
#2015-12-07| 906.22
#2015-12-08| 894.08
#2015-12-09| 896.24
#2015-12-10| 884.40
#2015-12-11| 865.11
#2015-12-14| 862.45
#2015-12-15| 871.83
#2015-12-16| 883.71
#2015-12-17| 899.24
#2015-12-18| 888.70
#2015-12-21| 891.44
#2015-12-22| 892.12
#2015-12-23| 902.80
#2015-12-24| 902.81
#2015-12-25| 902.85
#2015-12-28| 901.25
#2015-12-29| 901.91
#2015-12-30| 891.18
#2015-12-31| 891.77
#2016-01-01| 892.35
#2016-01-04| 864.43
#2016-01-05| 864.12
#2016-01-06| 854.75
#2016-01-07| 836.39
#2016-01-08| 836.86
#2016-01-11| 817.89
#2016-01-12| 818.08
#2016-01-13| 825.90
#2016-01-14| 818.24
#2016-01-15| 797.07
#2016-01-18| 788.14
#2016-01-19| 796.98
#2016-01-20| 776.90
#2016-01-21| 770.65
#2016-01-22| 794.07
#2016-01-25| 796.69
#2016-01-26| 790.25
#2016-01-27| 798.49
#2016-01-28| 807.96
#2016-01-29| 833.24
#2016-02-01| 831.07
#2016-02-02| 808.72
#2016-02-03| 804.70
#2016-02-04| 827.58
#2016-02-05| 834.35
#2016-02-08| 828.45
#2016-02-09| 823.91
#2016-02-10| 825.77
#2016-02-11| 806.92
#2016-02-12| 800.62
#2016-02-15| 820.04
#2016-02-16| 825.13
#2016-02-17| 827.66
#2016-02-18| 837.85
#2016-02-19| 829.86
#2016-02-22| 842.42
#2016-02-23| 836.06
#2016-02-24| 828.18
#2016-02-25| 823.32
#2016-02-26| 831.00
#2016-02-29| 829.86
#2016-03-01| 846.41
#2016-03-02| 868.54
#2016-03-03| 883.10
#2016-03-04| 901.37
#2016-03-07| 908.75
#2016-03-08| 900.44
#2016-03-09| 900.76
#2016-03-10| 904.09
#2016-03-11| 915.16
#2016-03-14| 918.01
#2016-03-15| 901.54
#2016-03-16| 898.90
#2016-03-17| 935.23
#2016-03-18| 944.77
#2016-03-21| 946.33
#2016-03-22| 943.56
#2016-03-23| 933.33
#2016-03-24| 921.88
#2016-03-25| 920.53
#2016-03-28| 921.45
#2016-03-29| 923.83
#2016-03-30| 951.13
#2016-03-31| 950.81
#2016-04-01| 941.83
#2016-04-04| 939.89
#2016-04-05| 920.49
#2016-04-06| 910.56
#2016-04-07| 910.16
#2016-04-08| 924.26
#2016-04-11| 935.79
#2016-04-12| 943.81
#2016-04-13| 960.43
#2016-04-14| 958.87
#2016-04-15| 958.82
#2016-04-18| 955.35
#2016-04-19| 967.47
#2016-04-20| 965.97
#2016-04-21| 969.92
#2016-04-22| 958.86
#2016-04-25| 950.95
#2016-04-26| 958.04
#2016-04-27| 960.34
#2016-04-28| 965.38
#2016-04-29| 961.88
#2016-05-02| 955.07
#2016-05-03| 933.92
#2016-05-04| 927.48
#2016-05-05| 919.53
#2016-05-06| 915.63
#2016-05-09| 914.90
#2016-05-10| 923.56
#2016-05-11| 924.00
#2016-05-12| 922.46
#2016-05-13| 908.83
#2016-05-16| 905.89
#2016-05-17| 907.28
#2016-05-18| 900.45
#2016-05-19| 886.72
#2016-05-20| 890.59
#2016-05-23| 893.99
#2016-05-24| 897.72
#2016-05-25| 913.95
#2016-05-26| 920.18
#2016-05-27| 923.11
#2016-05-30| 926.07
#2016-05-31| 922.67
#2016-06-01| 922.06
#2016-06-02| 928.71
#2016-06-03| 939.22
#2016-06-06| 950.26
#2016-06-07| 963.58
#2016-06-08| 971.47
#2016-06-09| 966.00
#2016-06-10| 947.85
#2016-06-13| 934.03
#2016-06-14| 926.59
#2016-06-15| 932.86
#2016-06-16| 922.17
#2016-06-17| 931.89
#2016-06-20| 946.81
#2016-06-21| 950.99
#2016-06-22| 956.49
#2016-06-23| 970.38
#2016-06-24| 938.14
#2016-06-27| 928.15
#2016-06-28| 942.48
#2016-06-29| 962.62
#2016-06-30| 974.37
#2016-07-01| 977.48
#2016-07-04| 981.24
#2016-07-05| 969.84
#2016-07-06| 960.13
#2016-07-07| 968.42
#2016-07-08| 971.58
#2016-07-11| 991.70
#2016-07-12|1004.30
#2016-07-13|1005.37
#2016-07-14|1021.33
#2016-07-15|1020.67
#2016-07-18|1021.72
#2016-07-19|1020.42
#2016-07-20|1025.60
#2016-07-21|1019.37
#2016-07-22|1016.15
#2016-07-25|1016.82
#2016-07-26|1013.45
#2016-07-27|1020.33
#2016-07-28|1020.14
#2016-07-29|1023.12
#2016-08-01|1032.15
#2016-08-02|1029.13
#2016-08-03|1022.96
#2016-08-04|1030.49
#2016-08-05|1044.38
#2016-08-08|1056.55
#2016-08-09|1060.67
#2016-08-10|1062.75
#2016-08-11|1073.59
#2016-08-12|1077.70
#2016-08-15|1085.87
#2016-08-16|1082.70
#2016-08-17|1078.40
#2016-08-18|1087.95
#2016-08-19|1081.38
#2016-08-22|1076.90
#2016-08-23|1077.81
#2016-08-24|1064.73
#2016-08-25|1068.30
#2016-08-26|1073.02
#2016-08-29|1065.44
#2016-08-30|1070.72
#2016-08-31|1070.81
#2016-09-01|1072.64
#2016-09-02|1082.46
#2016-09-05|1090.52
#2016-09-06|1107.57
#2016-09-07|1111.59
#2016-09-08|1112.52
#2016-09-09|1095.59
#2016-09-12|1071.54
#2016-09-13|1066.75
#2016-09-14|1065.78
#2016-09-15|1071.04
#2016-09-16|1065.79
#2016-09-19|1079.68
#2016-09-20|1081.86
#2016-09-21|1089.03
#2016-09-22|1106.19
#2016-09-23|1095.29
#2016-09-26|1080.49
#2016-09-27|1088.55
#2016-09-28|1090.17
#2016-09-29|1086.73
#2016-09-30|1075.54
#2016-10-03|1089.01
#2016-10-04|1095.65
#2016-10-05|1096.52
#2016-10-06|1096.49
#2016-10-07|1097.50
#2016-10-10|1098.38
#2016-10-11|1084.27
#2016-10-12|1077.93
#2016-10-13|1063.64
#2016-10-14|1076.67
#2016-10-17|1075.61
#2016-10-18|1096.89
#2016-10-19|1097.26
#2016-10-20|1101.23
#2016-10-21|1100.72
#2016-10-24|1111.67
#2016-10-25|1112.40
#2016-10-26|1102.52
#2016-10-27|1099.79
#2016-10-28|1096.98
#2016-10-31|1108.42
#2016-11-01|1101.13
#2016-11-02|1089.06
#2016-11-03|1079.82
#2016-11-04|1075.42
#2016-11-07|1094.72
#2016-11-08|1107.63
#2016-11-09|1082.42
#2016-11-10|1070.27
#2016-11-11|1042.50
#2016-11-14|1035.11
#2016-11-15|1036.90
#2016-11-16|1039.53
#2016-11-17|1036.79
#2016-11-18|1035.72
#2016-11-21|1039.22
#2016-11-22|1050.38
#2016-11-23|1044.65
#2016-11-24|1038.08
#2016-11-25|1040.78
#2016-11-28|1050.68
#2016-11-29|1041.81
#2016-11-30|1051.11
#2016-12-01|1039.03
#2016-12-02|1038.06
#2016-12-05|1041.11
#2016-12-06|1050.97
#2016-12-07|1056.52
#2016-12-08|1068.08
#2016-12-09|1072.34
#2016-12-12|1061.46
#2016-12-13|1067.01
#2016-12-14|1060.29
#2016-12-15|1043.86
#2016-12-16|1041.66
#2016-12-19|1035.37
#2016-12-20|1034.89
#2016-12-21|1036.82
#2016-12-22|1028.42
#2016-12-23|1037.24
#2016-12-26|1038.40
#2016-12-27|1040.21
#2016-12-28|1055.52
#2016-12-29|1066.54
#2016-12-30|1073.56
#2017-01-02|1071.00
#2017-01-03|1077.64
#2017-01-04|1080.31
#2017-01-05|1089.09
#2017-01-06|1090.40
#2017-01-09|1087.46
#2017-01-10|1093.70
#2017-01-11|1090.71
#2017-01-12|1106.21
#2017-01-13|1104.23
#2017-01-16|1095.71
#2017-01-17|1105.06
#2017-01-18|1104.30
#2017-01-19|1100.92
#2017-01-20|1098.31
#2017-01-23|1110.13
#2017-01-24|1112.49
#2017-01-25|1118.36
#2017-01-26|1126.98
#2017-01-27|1127.94
#2017-01-30|1124.49
#2017-01-31|1122.86
#2017-02-01|1129.14
#2017-02-02|1130.19
#2017-02-03|1138.37
#2017-02-06|1139.62
#2017-02-07|1138.04
#2017-02-08|1144.37
#2017-02-09|1153.34
#2017-02-10|1160.74
#2017-02-13|1169.70
#2017-02-14|1166.91
#2017-02-15|1190.01
#2017-02-16|1196.38
#2017-02-17|1187.25
#2017-02-20|1190.18
#2017-02-21|1194.82
#2017-02-22|1203.28
#2017-02-23|1203.60
#2017-02-24|1191.89
#2017-02-27|1184.68
#2017-02-28|1181.54
#2017-03-01|1185.81
#2017-03-02|1182.58
#2017-03-03|1180.08
#2017-03-06|1184.54
#2017-03-07|1181.54
#2017-03-08|1174.18
#2017-03-09|1160.47
#2017-03-10|1163.90
#2017-03-13|1178.59
#2017-03-14|1182.45
#2017-03-15|1185.51
#2017-03-16|1207.91
#2017-03-17|1206.51
#2017-03-20|1212.24
#2017-03-21|1209.45
#2017-03-22|1199.05
#2017-03-23|1201.62
#2017-03-24|1208.01
#2017-03-27|1201.46
#2017-03-28|1201.90
#2017-03-29|1204.98
#2017-03-30|1205.05
#2017-03-31|1185.11
#2017-04-03|1193.19
#2017-04-04|1193.94
#2017-04-05|1192.36
#2017-04-06|1181.22
#2017-04-07|1182.28
#2017-04-10|1182.49
#2017-04-11|1181.40
#2017-04-12|1183.98
#2017-04-13|1184.00
#2017-04-14|1183.49
#2017-04-17|1189.99
#2017-04-18|1186.45
#2017-04-19|1176.12
#2017-04-20|1178.68
#2017-04-21|1181.36
#2017-04-24|1196.63
#2017-04-25|1208.71
#2017-04-26|1211.51
#2017-04-27|1209.53
#2017-04-28|1208.86
#2017-05-01|1210.81
#2017-05-02|1219.83
#2017-05-03|1216.01
#2017-05-04|1210.30
#2017-05-05|1208.15
#2017-05-08|1211.44
#2017-05-09|1215.25
#2017-05-10|1224.34
#2017-05-11|1225.66
#2017-05-12|1232.35
#2017-05-15|1246.45
#2017-05-16|1245.84
#2017-05-17|1237.43
#2017-05-18|1189.96
#2017-05-19|1205.04
#2017-05-22|1205.68
#2017-05-23|1210.07
#2017-05-24|1213.02
#2017-05-25|1224.10
#2017-05-26|1232.81
#2017-05-29|1226.30
#2017-05-30|1227.93
#2017-05-31|1223.84
#2017-06-01|1227.49
#2017-06-02|1235.77
#2017-06-05|1237.27
#2017-06-06|1235.36
#2017-06-07|1236.87
#2017-06-08|1232.25
#2017-06-09|1226.71
#2017-06-12|1220.91
#2017-06-13|1222.99
#2017-06-14|1233.59
#2017-06-15|1221.41
#2017-06-16|1224.65
#2017-06-19|1232.95
#2017-06-20|1224.13
#2017-06-21|1219.84
#2017-06-22|1221.91
#2017-06-23|1223.05
#2017-06-26|1238.70
#2017-06-27|1231.98
#2017-06-28|1230.84
#2017-06-29|1235.88
#2017-06-30|1233.92
#2017-07-03|1240.12
#2017-07-04|1235.48
#2017-07-05|1235.98
#2017-07-06|1232.21
#2017-07-07|1229.03
#2017-07-10|1236.13
#2017-07-11|1249.13
#2017-07-12|1270.72
#2017-07-13|1282.32
#2017-07-14|1287.04
#2017-07-17|1291.96
#2017-07-18|1290.99
#2017-07-19|1293.80
#2017-07-20|1292.85
#2017-07-21|1291.77
#2017-07-24|1295.16
#2017-07-25|1295.91
#2017-07-26|1301.30
#2017-07-27|1309.59
#2017-07-28|1305.36
#2017-07-31|1311.23
#2017-08-01|1320.04
#2017-08-02|1325.20
#2017-08-03|1321.62
#2017-08-04|1324.31
#2017-08-07|1332.73
#2017-08-08|1335.49
#2017-08-09|1324.19
#2017-08-10|1309.21
#2017-08-11|1297.86
#2017-08-14|1310.53
#2017-08-15|1312.09
#2017-08-16|1323.72
#2017-08-17|1317.40
#2017-08-18|1311.11
#2017-08-21|1315.50
#2017-08-22|1328.30
#2017-08-23|1332.26
#2017-08-24|1344.29
#2017-08-25|1358.98
#2017-08-28|1360.70
#2017-08-29|1357.97
#2017-08-30|1362.79
#2017-08-31|1354.82
#2017-09-01|1360.06
#2017-09-04|1350.98
#2017-09-05|1352.69
#2017-09-06|1351.81
#2017-09-07|1356.00
#2017-09-08|1357.83
#2017-09-11|1372.26
#2017-09-12|1368.43
#2017-09-13|1361.41
#2017-09-14|1358.23
#2017-09-15|1361.04
#2017-09-18|1368.70
#2017-09-19|1364.66
#2017-09-20|1365.61
#2017-09-21|1357.58
#2017-09-22|1356.37
#2017-09-25|1338.58
#2017-09-26|1332.61
#2017-09-27|1321.69
#2017-09-28|1317.62
#2017-09-29|1327.54
#2017-10-02|1328.68
#2017-10-03|1357.09
#2017-10-04|1362.28
#2017-10-05|1364.02
#2017-10-06|1359.41
#2017-10-09|1353.53
#2017-10-10|1369.39
#2017-10-11|1369.55
#2017-10-12|1376.73
#2017-10-13|1381.30
#2017-10-16|1386.85
#2017-10-17|1379.43
#2017-10-18|1373.86
#2017-10-19|1361.78
#2017-10-20|1362.47
#2017-10-23|1351.81
#2017-10-24|1346.78
#2017-10-25|1356.46
#2017-10-26|1344.26
#2017-10-27|1351.81
#2017-10-30|1352.74
#2017-10-31|1345.63
#2017-11-01|1352.65
#2017-11-02|1351.21
#2017-11-03|1346.02
#2017-11-06|1345.74
#2017-11-07|1338.68
#2017-11-08|1347.34
#2017-11-09|1344.16
#2017-11-10|1334.19
#2017-11-13|1332.53
#2017-11-14|1326.61
#2017-11-15|1319.46
#2017-11-16|1333.03
#2017-11-17|1350.12
#2017-11-20|1344.49
#2017-11-21|1358.54
#2017-11-22|1369.11
#2017-11-23|1362.17
#2017-11-24|1365.14
#2017-11-27|1364.47
#2017-11-28|1361.89
#2017-11-29|1360.38
#2017-11-30|1345.07
#2017-12-01|1343.57
#2017-12-04|1350.97
#2017-12-05|1354.66
#2017-12-06|1343.11
#2017-12-07|1337.13
#2017-12-08|1344.50
#2017-12-11|1351.29
#2017-12-12|1346.65
#2017-12-13|1356.46
#2017-12-14|1363.22
#2017-12-15|1363.31
#2017-12-18|1383.54
#2017-12-19|1388.24
#2017-12-20|1387.51
#2017-12-21|1392.19
#2017-12-22|1393.26
#2017-12-25|1393.93
#2017-12-26|1394.23
#2017-12-27|1401.20
#2017-12-28|1409.38
#2017-12-29|1415.69
#2018-01-01|1413.46
#2018-01-02|1434.33
#2018-01-03|1435.19
#2018-01-04|1452.83
#2018-01-05|1459.49
#2018-01-08|1462.10
#2018-01-09|1456.37
#2018-01-10|1455.78
#2018-01-11|1463.90
#2018-01-12|1475.27
#2018-01-15|1485.09
#2018-01-16|1495.97
#2018-01-17|1512.36
#2018-01-18|1527.40
#2018-01-19|1532.34
#2018-01-22|1539.26
#2018-01-23|1565.91
#2018-01-24|1589.49
#2018-01-25|1586.84
#2018-01-26|1616.61
#2018-01-29|1604.86
#2018-01-30|1583.34
#2018-01-31|1598.14
#2018-02-01|1593.30
#2018-02-02|1573.63
#2018-02-05|1555.62
#2018-02-06|1514.50
#2018-02-07|1510.27
#2018-02-08|1500.18
#2018-02-09|1474.18
#2018-02-12|1482.06
#2018-02-13|1488.73
#2018-02-14|1514.23
#2018-02-15|1541.72
#2018-02-16|1539.49
#2018-02-19|1537.13
#2018-02-20|1523.08
#2018-02-21|1544.74
#2018-02-22|1535.79
#2018-02-23|1554.76
#2018-02-26|1558.06
#2018-02-27|1544.95
#2018-02-28|1521.73
#2018-03-01|1516.89
#2018-03-02|1507.03
#2018-03-05|1501.30
#2018-03-06|1516.89
#2018-03-07|1507.37
#2018-03-08|1509.22
#2018-03-09|1516.41
#2018-03-12|1539.75
#2018-03-13|1544.52
#2018-03-14|1535.67
#2018-03-15|1527.15
#2018-03-16|1520.32
#2018-03-19|1511.11
#2018-03-20|1509.67
#2018-03-21|1512.51
#2018-03-22|1501.11
#2018-03-23|1484.75
#2018-03-26|1498.58
#2018-03-27|1501.43
#2018-03-28|1482.86
#2018-03-29|1493.39
#2018-03-30|1494.05
#2018-04-02|1494.48
#2018-04-03|1499.31
#2018-04-04|1469.81
#2018-04-05|1482.49
#2018-04-06|1478.23
#2018-04-09|1478.60
#2018-04-10|1492.13
#2018-04-11|1497.34
#2018-04-12|1500.59
#2018-04-13|1492.98
#2018-04-16|1479.12
#2018-04-17|1479.43
#2018-04-18|1498.37
#2018-04-19|1504.76
#2018-04-20|1486.47
#2018-04-23|1475.44
#2018-04-24|1476.25
#2018-04-25|1452.76
#2018-04-26|1455.96
#2018-04-27|1467.84
#2018-04-30|1478.46
#2018-05-01|1474.78
#2018-05-02|1459.55
#2018-05-03|1437.40
#2018-05-04|1430.87
#2018-05-07|1428.50
#2018-05-08|1430.78
#2018-05-09|1435.58
#2018-05-10|1449.06
#2018-05-11|1457.65
#2018-05-14|1461.61
#2018-05-15|1434.82
#2018-05-16|1439.00
#2018-05-17|1414.29
#2018-05-18|1402.95
#2018-05-21|1399.88
#2018-05-22|1411.43
#2018-05-23|1394.42
#2018-05-24|1401.02
#2018-05-25|1406.53
#2018-05-28|1408.31
#2018-05-29|1392.11
#2018-05-30|1380.41
#2018-05-31|1391.70
#2018-06-01|1397.96
#2018-06-04|1412.03
#2018-06-05|1400.12
#2018-06-06|1398.10
#2018-06-07|1400.30
#2018-06-08|1383.07
#2018-06-11|1383.24
#2018-06-12|1381.88
#2018-06-13|1371.89
#2018-06-14|1360.15
#2018-06-15|1346.33
#2018-06-18|1337.02
#2018-06-19|1322.71
#2018-06-20|1330.77
#2018-06-21|1313.88
#2018-06-22|1324.66
#2018-06-25|1311.15
#2018-06-26|1307.80
#2018-06-27|1286.62
#2018-06-28|1283.69
#2018-06-29|1306.38
#2018-07-02|1296.71
#2018-07-03|1296.66
#2018-07-04|1305.14
#2018-07-05|1306.12
#2018-07-06|1306.00
#2018-07-09|1323.63
#2018-07-10|1325.84
#2018-07-11|1313.95
#2018-07-12|1328.75
#2018-07-13|1329.96
#2018-07-16|1322.11
#2018-07-17|1328.28
#2018-07-18|1325.16
#2018-07-19|1317.89
#2018-07-20|1344.36
#2018-07-23|1348.00
#2018-07-24|1364.87
#2018-07-25|1378.79
#2018-07-26|1380.87
#2018-07-27|1387.20
#2018-07-30|1395.07
#2018-07-31|1389.66
#2018-08-01|1392.34
#2018-08-02|1373.25
#2018-08-03|1389.72
#2018-08-06|1390.90
#2018-08-07|1396.94
#2018-08-08|1394.80
#2018-08-09|1394.74
#2018-08-10|1365.98
#2018-08-13|1339.83
#2018-08-14|1348.18
#2018-08-15|1331.50
#2018-08-16|1329.27
#2018-08-17|1322.99
#2018-08-20|1336.82
#2018-08-21|1340.03
#2018-08-22|1346.40
#2018-08-23|1340.03
#2018-08-24|1338.58
#2018-08-27|1365.02
#2018-08-28|1363.43
#2018-08-29|1356.93
#2018-08-30|1336.41
#2018-08-31|1337.41
#2018-09-03|1328.73
#2018-09-04|1311.79
#2018-09-05|1293.07
#2018-09-06|1299.33
#2018-09-07|1305.72
#2018-09-10|1292.21
#2018-09-11|1273.72
#2018-09-12|1271.51
#2018-09-13|1288.89
#2018-09-14|1298.64
#2018-09-17|1288.37
#2018-09-18|1291.51
#2018-09-19|1300.12
#2018-09-20|1306.51
#2018-09-21|1327.02
#2018-09-24|1308.79
#2018-09-25|1306.83
#2018-09-26|1315.77
#2018-09-27|1322.24
#2018-09-28|1322.06
#2018-10-01|1318.37
#2018-10-02|1312.94
#2018-10-03|1320.76
#2018-10-04|1298.20
#2018-10-05|1288.47
#2018-10-08|1301.03
#2018-10-09|1303.69
#2018-10-10|1302.46
#2018-10-11|1273.84
#2018-10-12|1294.07
#2018-10-15|1290.73
#2018-10-16|1310.93
#2018-10-17|1307.14
#2018-10-18|1296.10
#2018-10-19|1297.92
#2018-10-22|1308.94
#2018-10-23|1291.82
#2018-10-24|1285.54
#2018-10-25|1289.28
#2018-10-26|1283.95
#2018-10-29|1283.46
#2018-10-30|1284.98
#2018-10-31|1290.91
#2018-11-01|1311.60
#2018-11-02|1342.35
#2018-11-05|1341.14
#2018-11-06|1338.18
#2018-11-07|1346.98
#2018-11-08|1341.55
#2018-11-09|1330.05
#2018-11-12|1316.44
#2018-11-13|1316.21
#2018-11-14|1321.93
#2018-11-15|1330.71
#2018-11-16|1349.07
#2018-11-19|1355.86
#2018-11-20|1342.73
#2018-11-21|1341.76
#2018-11-22|1340.41
#2018-11-23|1337.99
#2018-11-26|1341.29
#2018-11-27|1342.74
#2018-11-28|1363.32
#2018-11-29|1379.82
#2018-11-30|1370.01
#2018-12-03|1385.65
#2018-12-04|1384.73
#2018-12-05|1373.46
#2018-12-06|1349.71
#2018-12-07|1351.15
#2018-12-10|1322.59
#2018-12-11|1321.27
#2018-12-12|1343.85
#2018-12-13|1354.76
#2018-12-14|1345.18
#2018-12-17|1337.39
#2018-12-18|1342.24
#2018-12-19|1352.91
#2018-12-20|1347.46
#2018-12-21|1337.71
#2018-12-24|1334.08
#2018-12-25|1332.09
#2018-12-26|1331.03
#2018-12-27|1333.26
#2018-12-28|1351.57
#2018-12-31|1358.92
#2019-01-01|1361.17
#2019-01-02|1362.32
#2019-01-03|1368.52
#2019-01-04|1384.36
#2019-01-07|1396.57
#2019-01-08|1393.92
#2019-01-09|1413.93
#2019-01-10|1415.72
#2019-01-11|1415.55
#2019-01-14|1410.14
#2019-01-15|1416.17
#2019-01-16|1418.20
#2019-01-17|1417.21
#2019-01-18|1426.05
#2019-01-21|1424.71
#2019-01-22|1422.86
#2019-01-23|1424.30
#2019-01-24|1435.98
#2019-01-25|1444.52
#2019-01-28|1441.16
#2019-01-29|1443.93
#2019-01-30|1445.50
#2019-01-31|1475.09
#2019-02-01|1471.84
#2019-02-04|1470.82
#2019-02-05|1469.85
#2019-02-06|1456.85
#2019-02-07|1454.41
#2019-02-08|1450.75
#2019-02-11|1445.02
#2019-02-12|1454.42
#2019-02-13|1446.10
#2019-02-14|1448.18
#2019-02-15|1438.98
#2019-02-18|1441.66
#2019-02-19|1446.04
#2019-02-20|1451.61
#2019-02-21|1456.55
#2019-02-22|1459.25
#2019-02-25|1473.84
#2019-02-26|1467.40
#2019-02-27|1460.77
#2019-02-28|1447.05
#2019-03-01|1443.59
#2019-03-04|1446.06
#2019-03-05|1451.70
#2019-03-06|1449.20
#2019-03-07|1443.34
#2019-03-08|1431.98
#2019-03-11|1444.66
#2019-03-12|1460.58
#2019-03-13|1466.51
#2019-03-14|1464.34
#2019-03-15|1478.49
#2019-03-18|1491.40
#2019-03-19|1489.22
#2019-03-20|1481.95
#2019-03-21|1474.44
#2019-03-22|1452.91
#2019-03-25|1442.69
#2019-03-26|1448.97
#2019-03-27|1433.77
#2019-03-28|1444.40
#2019-03-29|1453.46
#2019-04-01|1469.27
#2019-04-02|1468.70
#2019-04-03|1474.72
#2019-04-04|1478.94
#2019-04-05|1486.06
#2019-04-08|1483.80
#2019-04-09|1487.65
#2019-04-10|1486.70
#2019-04-11|1477.77
#2019-04-12|1478.30
#2019-04-15|1476.58
#2019-04-16|1491.08
#2019-04-17|1490.29
#2019-04-18|1488.80
#2019-04-19|1489.07
#2019-04-22|1481.67
#2019-04-23|1478.32
#2019-04-24|1473.62
#2019-04-25|1465.69
#2019-04-26|1476.08
#2019-04-29|1480.39
#2019-04-30|1475.68
#2019-05-01|1477.93
#2019-05-02|1474.94
#2019-05-03|1483.74
#2019-05-06|1457.89
#2019-05-07|1448.81
#2019-05-08|1444.87
#2019-05-09|1417.29
#2019-05-10|1424.22
#2019-05-13|1406.66
#2019-05-14|1403.51
#2019-05-15|1396.71
#2019-05-16|1394.66
#2019-05-17|1389.74
#2019-05-20|1411.58
#2019-05-21|1419.74
#2019-05-22|1423.53
#2019-05-23|1412.23
#2019-05-24|1424.62
#2019-05-27|1433.40
#2019-05-28|1429.62
#2019-05-29|1432.46
#2019-05-30|1451.43
#2019-05-31|1455.88
#2019-06-03|1462.99
#2019-06-04|1461.31
#2019-06-05|1458.44
#2019-06-06|1455.84
#2019-06-07|1463.45
#2019-06-10|1470.93
#2019-06-11|1480.67
#2019-06-12|1470.44
#2019-06-13|1463.42
#2019-06-14|1455.19
#2019-06-17|1449.29
#2019-06-18|1467.09
#2019-06-19|1482.10
#2019-06-20|1501.31
#2019-06-21|1503.49
#2019-06-24|1505.81
#2019-06-25|1497.12
#2019-06-26|1505.72
#2019-06-27|1511.44
#2019-06-28|1512.19
#2019-07-01|1520.51
#2019-07-02|1516.06
#2019-07-03|1518.67
#2019-07-04|1529.40
#2019-07-05|1526.69
#2019-07-08|1510.32
#2019-07-09|1503.73
#2019-07-10|1508.30
#2019-07-11|1516.72
#2019-07-12|1510.88
#2019-07-15|1513.48
#2019-07-16|1515.36
#2019-07-17|1511.97
#2019-07-18|1514.02
#2019-07-19|1509.81
#2019-07-22|1499.88
#2019-07-23|1495.96
#2019-07-24|1492.93
#2019-07-25|1483.93
#2019-07-26|1479.72
#2019-07-29|1475.48
#2019-07-30|1462.43
#2019-07-31|1453.43
#2019-08-01|1431.98
#2019-08-02|1410.74
#2019-08-05|1374.31
#2019-08-06|1375.18
#2019-08-07|1376.82
#2019-08-08|1390.13
#2019-08-09|1389.87
#2019-08-12|1376.61
#2019-08-13|1363.38
#2019-08-14|1352.61
#2019-08-15|1353.57
#2019-08-16|1362.65
#2019-08-19|1360.56
#2019-08-20|1352.70
#2019-08-21|1355.53
#2019-08-22|1343.74
#2019-08-23|1340.67
#2019-08-26|1336.51
#2019-08-27|1337.98
#2019-08-28|1334.73
#2019-08-29|1335.02
#2019-08-30|1355.53
#2019-09-02|1349.13
#2019-09-03|1328.93
#2019-09-04|1351.30
#2019-09-05|1367.78
#2019-09-06|1384.58
#2019-09-09|1391.73
#2019-09-10|1390.76
#2019-09-11|1407.41
#2019-09-12|1415.27
#2019-09-13|1426.12
#2019-09-16|1412.22
#2019-09-17|1395.83
#2019-09-18|1398.88
#2019-09-19|1385.54
#2019-09-20|1405.94
#2019-09-23|1415.81
#2019-09-24|1406.30
#2019-09-25|1396.70
#2019-09-26|1412.67
#2019-09-27|1412.10
#2019-09-30|1399.06
#2019-10-01|1390.94
#2019-10-02|1378.16
#2019-10-03|1381.40
#2019-10-04|1378.71
#2019-10-07|1372.65
#2019-10-08|1371.14
#2019-10-09|1383.83
#2019-10-10|1384.01
#2019-10-11|1400.73
#2019-10-14|1407.76
#2019-10-15|1409.73
#2019-10-16|1415.85
#2019-10-17|1424.12
#2019-10-18|1422.60
#2019-10-21|1426.29
#2019-10-22|1446.30
#2019-10-23|1449.43
#2019-10-24|1454.20
#2019-10-25|1451.15
#2019-10-28|1464.75
#2019-10-29|1464.92
#2019-10-30|1460.31
#2019-10-31|1455.30
#2019-11-01|1464.15
#2019-11-04|1477.06
#2019-11-05|1485.86
#2019-11-06|1480.34
#2019-11-07|1484.93
#2019-11-08|1473.07
#2019-11-11|1459.74
#2019-11-12|1455.73
#2019-11-13|1433.64
#2019-11-14|1435.29
#2019-11-15|1447.11
#2019-11-18|1449.04
#2019-11-19|1457.18
#2019-11-20|1455.89
#2019-11-21|1448.69
#2019-11-22|1453.34
#2019-11-25|1451.93
#2019-11-26|1441.53
#2019-11-27|1448.94
#2019-11-28|1443.26
#2019-11-29|1434.34
#2019-12-02|1435.53
#2019-12-03|1431.46
#2019-12-04|1440.05
#2019-12-05|1440.64
#2019-12-06|1442.08
#2019-12-09|1446.86
#2019-12-10|1443.57
#2019-12-11|1450.82
#2019-12-12|1463.34
#2019-12-13|1483.54
#2019-12-16|1478.31
#2019-12-17|1495.87
#2019-12-18|1513.44
#2019-12-19|1512.37
#2019-12-20|1510.76
#2019-12-23|1518.38
#2019-12-24|1513.65
#2019-12-25|1514.15
#2019-12-26|1515.92
#2019-12-27|1526.06
#2019-12-30|1529.06
#2019-12-31|1523.84
#2020-01-01|1523.75
#2020-01-02|1541.05
#2020-01-03|1529.22
#2020-01-06|1504.18
#2020-01-07|1498.81
#2020-01-08|1489.32
#2020-01-09|1507.12
#2020-01-10|1508.12
#2020-01-13|1512.09
#2020-01-14|1510.83
#2020-01-15|1500.92
#2020-01-16|1503.99
#2020-01-17|1508.83
#2020-01-20|1492.56
#2020-01-21|1470.19
#2020-01-22|1475.29
#2020-01-23|1478.14
#2020-01-24|1477.20
#2020-01-27|1457.19
#2020-01-28|1456.70
#2020-01-29|1442.81
#2020-01-30|1423.23
#2020-01-31|1410.84
#2020-02-03|1405.53
#2020-02-04|1426.96
#2020-02-05|1440.47
#2020-02-06|1450.49
#2020-02-07|1444.71
#2020-02-10|1441.18
#2020-02-11|1455.27
#2020-02-12|1459.84
#2020-02-13|1452.16
#2020-02-14|1446.80
#2020-02-17|1446.73
#2020-02-18|1436.84
#2020-02-19|1446.11
#2020-02-20|1435.74
#2020-02-21|1426.17
#2020-02-24|1396.45
#2020-02-25|1394.10
#2020-02-26|1377.40
#2020-02-27|1370.27
#2020-02-28|1342.27
#2020-03-02|1345.49
#2020-03-03|1355.66
#2020-03-04|1353.13
#2020-03-05|1344.92
#2020-03-06|1308.35
#2020-03-09|1231.74
#2020-03-10|1253.44
#2020-03-11|1236.07
#2020-03-12|1143.14
#2020-03-13|1174.04
#2020-03-16|1087.75
#2020-03-17|1069.69
#2020-03-18|1009.36
#2020-03-19| 970.76
#2020-03-20|1001.12
#2020-03-23| 919.11
#2020-03-24| 963.03
#2020-03-25|1005.86
#2020-03-26|1036.59
#2020-03-27|1029.78
#2020-03-30|1006.37
#2020-03-31|1020.21
#2020-04-01| 988.05
#2020-04-02| 989.17
#2020-04-03| 970.10
#2020-04-06| 993.97
#2020-04-07|1032.13
#2020-04-08|1024.62
#2020-04-09|1048.05
#2020-04-10|1050.15
#2020-04-13|1041.99
#2020-04-14|1051.06
#2020-04-15|1030.25
#2020-04-16|1014.24
#2020-04-17|1040.15
#2020-04-20|1033.60
#2020-04-21|1005.18
#2020-04-22|1004.16
#2020-04-23|1009.98
#2020-04-24| 987.39
#2020-04-27|1007.70
#2020-04-28|1028.83
#2020-04-29|1054.59
#2020-04-30|1066.67
#2020-05-01|1063.49
#2020-05-04|1013.03
#2020-05-05|1016.15
#2020-05-06|1015.16
#2020-05-07|1003.62
#2020-05-08|1015.92
#2020-05-11|1013.94
#2020-05-12|1002.26
#2020-05-13|1002.34
#2020-05-14| 989.36
#2020-05-15| 983.40
#2020-05-18| 981.17
#2020-05-19| 987.91
#2020-05-20| 998.01
#2020-05-21|1006.49
#2020-05-22| 984.55
#2020-05-25| 994.85
#2020-05-26|1006.99
#2020-05-27|1025.78
#2020-05-28|1037.28
#2020-05-29|1036.27
#2020-06-01|1061.44
#2020-06-02|1090.51
#2020-06-03|1126.74
#2020-06-04|1130.02
#2020-06-05|1154.29
#2020-06-08|1162.39
#2020-06-09|1156.29
#2020-06-10|1148.19
#2020-06-11|1120.50
#2020-06-12|1110.06
#2020-06-15|1080.86
#2020-06-16|1105.65
#2020-06-17|1107.89
#2020-06-18|1105.48
#2020-06-19|1114.35
#2020-06-22|1108.79
#2020-06-23|1118.32
#2020-06-24|1101.87
#2020-06-25|1100.90
#2020-06-26|1090.67
#2020-06-29|1095.51
#2020-06-30|1089.51
#2020-07-01|1102.94
#2020-07-02|1119.37
#2020-07-03|1122.52
#2020-07-06|1159.28
#2020-07-07|1149.75
#2020-07-08|1156.73
#2020-07-09|1154.79
#2020-07-10|1141.83
#2020-07-13|1135.10
#2020-07-14|1123.04
#2020-07-15|1124.30
#2020-07-16|1122.59
#2020-07-17|1127.17
#2020-07-20|1130.32
#2020-07-21|1144.67
#2020-07-22|1141.75
#2020-07-23|1137.55
#2020-07-24|1122.37
#2020-07-27|1122.89
#2020-07-28|1125.02
#2020-07-29|1129.32
#2020-07-30|1113.54
#2020-07-31|1100.07
#2020-08-03|1079.79
#2020-08-04|1090.55
#2020-08-05|1093.47
#2020-08-06|1095.12
#2020-08-07|1087.34
#2020-08-10|1092.50
#2020-08-11|1105.88
#2020-08-12|1109.59
#2020-08-13|1110.12
#2020-08-14|1104.22
#2020-08-17|1104.68
#2020-08-18|1114.49
#2020-08-19|1114.85
#2020-08-20|1094.29
#2020-08-21|1101.84
#2020-08-24|1111.43
#2020-08-25|1115.29
#2020-08-26|1112.13
#2020-08-27|1112.43
#2020-08-28|1124.84
#2020-08-31|1096.52
#2020-09-01|1108.53
#2020-09-02|1099.37
#2020-09-03|1098.15
#2020-09-04|1095.39
#2020-09-07|1093.27
#2020-09-08|1098.29
#2020-09-09|1093.76
#2020-09-10|1083.81
#2020-09-11|1080.00
#2020-09-14|1079.11
#2020-09-15|1081.74
#2020-09-16|1082.81
#2020-09-17|1073.99
#2020-09-18|1068.58
#2020-09-21|1045.53
#2020-09-22|1038.03
#2020-09-23|1024.50
#2020-09-24|1007.56
#2020-09-25|1015.38
#2020-09-28|1030.62
#2020-09-29|1020.29
#2020-09-30|1026.07
#2020-10-01|1040.39
#2020-10-02|1041.56
#2020-10-05|1044.81
#2020-10-06|1057.32
#2020-10-07|1056.76
#2020-10-08|1070.91
#2020-10-09|1081.60
#2020-10-12|1093.59
#2020-10-13|1086.23
#2020-10-14|1091.49
#2020-10-15|1076.01
#2020-10-16|1090.66
#2020-10-19|1108.28
#2020-10-20|1111.31
#2020-10-21|1124.02
#2020-10-22|1136.27
#2020-10-23|1139.81
#2020-10-26|1135.12
#2020-10-27|1128.45
#2020-10-28|1103.37
#2020-10-29|1094.54
#2020-10-30|1080.76
#2020-11-02|1105.86
#2020-11-03|1129.52
#2020-11-04|1129.69
#2020-11-05|1159.72
#2020-11-06|1175.89
#2020-11-09|1216.63
#2020-11-10|1257.39
#2020-11-11|1277.10
#2020-11-12|1254.97
#2020-11-13|1249.09
#2020-11-16|1262.85
#2020-11-17|1282.54
#2020-11-18|1294.58
#2020-11-19|1277.87
#2020-11-20|1275.75
#2020-11-23|1280.10
#2020-11-24|1294.69
#2020-11-25|1292.86
#2020-11-26|1301.70
#2020-11-27|1307.43
#2020-11-30|1285.55
#2020-12-01|1317.90
#2020-12-02|1317.92
#2020-12-03|1317.96
#2020-12-04|1328.29
#2020-12-07|1326.02
#2020-12-08|1323.08
#2020-12-09|1335.24
#2020-12-10|1336.49
#2020-12-11|1343.79
#2020-12-14|1340.59
#2020-12-15|1341.31
#2020-12-16|1351.81
#2020-12-17|1356.72
#2020-12-18|1346.09
#2020-12-21|1314.19
#2020-12-22|1314.39
#2020-12-23|1317.02
#2020-12-24|1331.58
#2020-12-25|1332.55
#2020-12-28|1345.73
#2020-12-29|1360.03
#2020-12-30|1362.80
#2020-12-31|1361.43
#2021-01-01|1359.89
#2021-01-04|1351.31
#2021-01-05|1350.55
#2021-01-06|1356.80
#2021-01-07|1374.46
#2021-01-08|1385.43
#2021-01-11|1385.52
#2021-01-12|1393.30
#2021-01-13|1400.32
#2021-01-14|1404.77
#2021-01-15|1395.11
#2021-01-18|1391.99
#2021-01-19|1398.40
#2021-01-20|1394.70
#2021-01-21|1390.06
#2021-01-22|1357.94
#2021-01-25|1358.94
#2021-01-26|1353.80
#2021-01-27|1339.85
#2021-01-28|1336.17
#2021-01-29|1322.09
#2021-02-01|1359.29
#2021-02-02|1377.76
#2021-02-03|1386.08
#2021-02-04|1391.43
#2021-02-05|1406.14
#2021-02-08|1409.62
#2021-02-09|1414.90
#2021-02-10|1417.13
#2021-02-11|1421.76
#2021-02-12|1429.01
#2021-02-15|1443.00
#2021-02-16|1446.53
#2021-02-17|1444.81
#2021-02-18|1426.60
#2021-02-19|1418.72
#2021-02-22|1399.81
#2021-02-23|1418.71
#2021-02-24|1423.73
#2021-02-25|1424.97
#2021-02-26|1377.06
#2021-03-01|1386.09
#2021-03-02|1385.38
#2021-03-03|1420.68
#2021-03-04|1414.26
#2021-03-05|1415.91
#2021-03-08|1408.53
#2021-03-09|1415.35
#2021-03-10|1426.70
#2021-03-11|1438.74
#2021-03-12|1428.95
#2021-03-15|1432.80
#2021-03-16|1426.65
#2021-03-17|1419.26
#2021-03-18|1426.64
#2021-03-19|1416.07
#2021-03-22|1412.96
#2021-03-23|1411.65
#2021-03-24|1389.86
#2021-03-25|1384.54
#2021-03-26|1396.50
#2021-03-29|1403.34
#2021-03-30|1408.71
#2021-03-31|1394.65
#2021-04-01|1394.94
#2021-04-02|1394.92
#2021-04-05|1384.81
#2021-04-06|1383.19
#2021-04-07|1382.94
#2021-04-08|1379.09
#2021-04-09|1370.97
#2021-04-12|1353.85
#2021-04-13|1363.69
#2021-04-14|1374.64
#2021-04-15|1383.17
#2021-04-16|1387.69
#2021-04-19|1384.47
#2021-04-20|1385.47
#2021-04-21|1376.67
#2021-04-22|1382.56
#2021-04-23|1386.31
#2021-04-26|1390.04
#2021-04-27|1393.65
#2021-04-28|1416.52
#2021-04-29|1419.34
#2021-04-30|1389.05
#2021-05-03|1387.31
#2021-05-04|1374.27
#2021-05-05|1390.96
#2021-05-06|1402.10
#2021-05-07|1416.45
#2021-05-10|1428.37
#2021-05-11|1414.08
#2021-05-12|1396.66
#2021-05-13|1393.43
#2021-05-14|1405.49
#2021-05-17|1417.49
#2021-05-18|1434.31
#2021-05-19|1426.86
#2021-05-20|1421.38
#2021-05-21|1438.75
#2021-05-24|1444.12
#2021-05-25|1450.81
#2021-05-26|1459.54
#2021-05-27|1464.06
#2021-05-28|1479.42
#2021-05-31|1487.08
#2021-06-01|1490.67
#2021-06-02|1497.14
#2021-06-03|1497.39
#2021-06-04|1498.05
#2021-06-07|1500.92
#2021-06-08|1496.82
#2021-06-09|1494.51
#2021-06-10|1497.19
#2021-06-11|1490.30
#2021-06-14|1490.19
#2021-06-15|1482.47
#2021-06-16|1486.21
#2021-06-17|1466.66
#2021-06-18|1454.03
#2021-06-21|1449.75
#2021-06-22|1448.62
#2021-06-23|1451.33
#2021-06-24|1457.82
#2021-06-25|1465.68
#2021-06-28|1454.49
#2021-06-29|1445.29
#2021-06-30|1437.41
#2021-07-01|1434.49
#2021-07-02|1431.80
#2021-07-05|1437.47
#2021-07-06|1432.08
#2021-07-07|1429.70
#2021-07-08|1409.89
#2021-07-09|1410.52
#2021-07-12|1417.89
#2021-07-13|1421.97
#2021-07-14|1420.24
#2021-07-15|1430.31
#2021-07-16|1427.72
#2021-07-19|1402.36
#2021-07-20|1392.22
#2021-07-21|1393.33
#2021-07-22|1405.97
#2021-07-23|1406.00
#2021-07-26|1399.80
#2021-07-27|1399.69
#2021-07-28|1403.78
#2021-07-29|1408.53
#2021-07-30|1392.73
#2021-08-02|1403.20
#2021-08-03|1412.38
#2021-08-04|1418.11
#2021-08-05|1423.85
#2021-08-06|1419.50
#2021-08-09|1424.93
#2021-08-10|1424.12
#2021-08-11|1430.81
#2021-08-12|1425.48
#2021-08-13|1431.19
#2021-08-16|1431.73
#2021-08-17|1427.24
#2021-08-18|1432.36
#2021-08-19|1416.29
#2021-08-20|1408.52
#2021-08-23|1426.30
#2021-08-24|1445.17
#2021-08-25|1446.65
#2021-08-26|1440.63
#2021-08-27|1457.85
#2021-08-30|1470.46
#2021-08-31|1487.33
#2021-09-01|1485.66
#2021-09-02|1480.33
#2021-09-03|1481.44
#2021-09-06|1483.16
#2021-09-07|1480.47
#2021-09-08|1465.79
#2021-09-09|1467.68
#2021-09-10|1474.32
#2021-09-13|1476.12
#2021-09-14|1469.05
#2021-09-15|1467.08
#2021-09-16|1468.54
#2021-09-17|1457.69
#2021-09-20|1422.15
#2021-09-21|1424.68
#2021-09-22|1426.69
#2021-09-23|1454.36
#2021-09-24|1446.48
#2021-09-27|1453.39
#2021-09-28|1441.34
#2021-09-29|1448.43
#2021-09-30|1445.38
#2021-10-01|1450.63
#2021-10-04|1442.09
#2021-10-05|1445.12
#2021-10-06|1441.98
#2021-10-07|1453.41
#2021-10-08|1454.42
#2021-10-11|1458.80
#2021-10-12|1461.73
#2021-10-13|1468.49
#2021-10-14|1481.70
#2021-10-15|1492.09
#2021-10-18|1490.39
#2021-10-19|1489.45
#2021-10-20|1498.02
#2021-10-21|1494.84
#2021-10-22|1491.48
#2021-10-25|1506.49
#2021-10-26|1507.82
#2021-10-27|1497.88
#2021-10-28|1476.66
#2021-10-29|1467.22
#2021-11-01|1479.53
#2021-11-02|1478.95
#2021-11-03|1478.48
#2021-11-04|1477.29
#2021-11-05|1478.08
#2021-11-08|1483.44
#2021-11-09|1481.83
#2021-11-10|1475.55
#2021-11-11|1478.75
#2021-11-12|1477.08
#2021-11-15|1477.28
#2021-11-16|1469.49
#2021-11-17|1467.79
#2021-11-18|1463.14
#2021-11-19|1458.21
#2021-11-22|1444.96
#2021-11-23|1441.48
#2021-11-24|1448.40
#2021-11-25|1450.95
#2021-11-26|1406.02
#2021-11-29|1402.26
#2021-11-30|1396.22
#2021-12-01|1412.17
#2021-12-02|1428.13
#2021-12-03|1423.24
#2021-12-06|1422.44
#2021-12-07|1440.48
#2021-12-08|1448.75
#2021-12-09|1444.80
#2021-12-10|1439.07
#2021-12-13|1428.36
#2021-12-14|1421.54
#2021-12-15|1416.78
#2021-12-16|1421.02
#2021-12-17|1412.38
#2021-12-20|1388.24
#2021-12-21|1395.06
#2021-12-22|1401.52
#2021-12-23|1413.55
#2021-12-24|1413.61
#2021-12-27|1421.00
#2021-12-28|1429.04
#2021-12-29|1425.17
#2021-12-30|1429.05
#2021-12-31|1433.19
#2022-01-03|1449.49
#2022-01-04|1460.50
#2022-01-05|1480.02
#2022-01-06|1473.67
#2022-01-07|1494.32
#2022-01-10|1509.52
#2022-01-11|1524.12
#2022-01-12|1532.75
#2022-01-13|1543.30
#2022-01-14|1536.87
#2022-01-17|1531.90
#2022-01-18|1526.87
#2022-01-19|1524.66
#2022-01-20|1529.29
#2022-01-21|1526.67
#2022-01-24|1508.47
#2022-01-25|1517.38
#2022-01-26|1524.02
#2022-01-27|1527.20
#2022-01-28|1521.31
#2022-01-31|1533.51
#2022-02-01|1542.42
#2022-02-02|1548.96
#2022-02-03|1547.28
#2022-02-04|1549.66
#2022-02-07|1554.29
#2022-02-08|1565.79
#2022-02-09|1577.25
#2022-02-10|1588.40
#2022-02-11|1585.94
#2022-02-14|1557.88
#2022-02-15|1570.60
#2022-02-16|1579.82
#2022-02-17|1570.41
#2022-02-18|1571.05
#2022-02-21|1571.79
#2022-02-22|1554.52
#2022-02-23|1555.09
#2022-02-24|1486.74
#2022-02-25|1512.75
#2022-02-28|1512.69
#2022-03-01|1511.65
#2022-03-02|1486.57
#2022-03-03|1497.14
#2022-03-04|1472.38
#2022-03-07|1419.51
#2022-03-08|1413.46
#2022-03-09|1446.52
#2022-03-10|1464.48
#2022-03-11|1463.92
#2022-03-14|1477.68
#2022-03-15|1458.35
#2022-03-16|1488.95
#2022-03-17|1528.91
#2022-03-18|1535.00
#2022-03-21|1527.21
#2022-03-22|1538.44
#2022-03-23|1541.34
#2022-03-24|1539.14
#2022-03-25|1543.28
#2022-03-28|1545.83
#2022-03-29|1559.84
#2022-03-30|1573.81
#2022-03-31|1577.98
#2022-04-01|1592.10
#2022-04-04|1614.54
#2022-04-05|1597.73
#2022-04-06|1586.93
#2022-04-07|1575.49
#2022-04-08|1577.41
#2022-04-11|1570.40
#2022-04-12|1564.76
#2022-04-13|1560.01
#2022-04-14|1550.32
#2022-04-15|1549.45
#2022-04-18|1535.42
#2022-04-19|1514.53
#2022-04-20|1520.34
#2022-04-21|1528.14
#2022-04-22|1511.54
#2022-04-25|1483.06
#2022-04-26|1478.04
#2022-04-27|1466.06
#2022-04-28|1479.15
#2022-04-29|1476.75
#2022-05-02|1474.22
#2022-05-03|1472.22
#2022-05-04|1467.59
#2022-05-05|1453.83
#2022-05-06|1429.80
#2022-05-09|1402.56
#2022-05-10|1403.66
#2022-05-11|1408.25
#2022-05-12|1378.54
#2022-05-13|1383.56
#2022-05-16|1393.82
#2022-05-17|1415.93
#2022-05-18|1417.99
#2022-05-19|1400.98
#2022-05-20|1428.26
#2022-05-23|1437.40
#2022-05-24|1438.18
#2022-05-25|1436.12
#2022-05-26|1450.36
#2022-05-27|1478.00
#2022-05-30|1486.13
#2022-05-31|1492.53
#2022-06-01|1479.53
#2022-06-02|1470.42
#2022-06-03|1466.55
#2022-06-06|1466.14
#2022-06-07|1448.31
#2022-06-08|1444.91
#2022-06-09|1439.18
#2022-06-10|1412.97
#2022-06-13|1378.25
#2022-06-14|1381.29
#2022-06-15|1386.18
#2022-06-16|1377.01
#2022-06-17|1370.50
#2022-06-20|1378.90
#2022-06-21|1398.88
#2022-06-22|1377.97
#2022-06-23|1376.69
#2022-06-24|1385.30
#2022-06-27|1391.07
#2022-06-28|1388.13
#2022-06-29|1371.60
#2022-06-30|1362.67
#2022-07-01|1358.51
#2022-07-04|1359.72
#2022-07-05|1350.36
#2022-07-06|1342.18
#2022-07-07|1354.43
#2022-07-08|1361.64
#2022-07-11|1349.56
#2022-07-12|1337.29
#2022-07-13|1326.12
#2022-07-14|1308.12
#2022-07-15|1306.95
#2022-07-18|1331.19
#2022-07-19|1339.19
#2022-07-20|1345.95
#2022-07-21|1348.63
#2022-07-22|1358.17
#2022-07-25|1364.89
#2022-07-26|1364.80
#2022-07-27|1370.60
#2022-07-28|1388.96
#2022-07-29|1392.40
#2022-08-01|1398.53
#2022-08-02|1390.58
#2022-08-03|1385.10
#2022-08-04|1390.81
#2022-08-05|1405.26
#2022-08-08|1418.33
#2022-08-09|1422.68
#2022-08-10|1432.40
#2022-08-11|1448.79
#2022-08-12|1457.20
#2022-08-15|1452.53
#2022-08-16|1454.84
#2022-08-17|1457.24
#2022-08-18|1452.79
#2022-08-19|1436.09
#2022-08-22|1421.92
#2022-08-23|1424.15
#2022-08-24|1424.35
#2022-08-25|1436.14
#2022-08-26|1438.82
#2022-08-29|1422.92
#2022-08-30|1436.36
#2022-08-31|1429.28
#2022-09-01|1417.07
#2022-09-02|1422.96
#2022-09-05|1431.09
#2022-09-06|1422.23
#2022-09-07|1411.40
#2022-09-08|1420.31
#2022-09-09|1441.04
#2022-09-12|1451.78
#2022-09-13|1446.96
#2022-09-14|1437.25
#2022-09-15|1435.52
#2022-09-16|1419.46
#2022-09-19|1427.29
#2022-09-20|1437.34
#2022-09-21|1427.84
#2022-09-22|1413.17
#2022-09-23|1391.57
#2022-09-26|1360.97
#2022-09-27|1352.45
#2022-09-28|1335.11
#2022-09-29|1327.28
#2022-09-30|1347.54
#2022-10-03|1346.44
#2022-10-04|1370.29
#2022-10-05|1379.55
#2022-10-06|1380.69
#2022-10-07|1368.78
#2022-10-10|1358.73
#2022-10-11|1344.75
#2022-10-12|1344.88
#2022-10-13|1331.60
#2022-10-14|1340.00
#2022-10-17|1353.97
#2022-10-18|1365.46
#2022-10-19|1362.05
#2022-10-20|1371.31
#2022-10-21|1387.21
#2022-10-24|1372.03
#2022-10-25|1379.40
#2022-10-26|1376.54
#2022-10-27|1383.92
#2022-10-28|1377.23
#2022-10-31|1375.47
#2022-11-01|1385.94
#2022-11-02|1384.33
#2022-11-03|1374.42
#2022-11-04|1395.41
#2022-11-07|1412.42
#2022-11-08|1411.32
#2022-11-09|1406.30
#2022-11-10|1395.82
#2022-11-11|1434.39
#2022-11-14|1431.30
#2022-11-15|1443.01
#2022-11-16|1434.36
#2022-11-17|1422.24
#2022-11-18|1424.23
#2022-11-21|1420.58
#2022-11-22|1430.28
#2022-11-23|1436.20
#2022-11-24|1456.19
#2022-11-25|1456.00
#2022-11-28|1445.92
#2022-11-29|1460.05
#2022-11-30|1477.47
#2022-12-01|1470.04
#2022-12-02|1459.43
#2022-12-05|1461.77
#2022-12-06|1455.11
#2022-12-07|1447.31
#2022-12-08|1453.42
#2022-12-09|1456.64
#2022-12-12|1449.77
#2022-12-13|1452.75
#2022-12-14|1459.36
#2022-12-15|1442.78
#2022-12-16|1442.20
#2022-12-19|1451.23
#2022-12-20|1450.61
#2022-12-21|1447.67
#2022-12-22|1452.03
#2022-12-23|1445.18
#2022-12-26|1453.23
#2022-12-27|1448.02
#2022-12-28|1458.72
#2022-12-29|1464.86
#2022-12-30|1461.33
#2023-01-02|1461.63
#2023-01-03|1462.58
#2023-01-04|1466.34
#2023-01-05|1465.90
#2023-01-06|1470.63
#2023-01-09|1491.18
#2023-01-10|1487.33
#2023-01-11|1491.71
#2023-01-12|1498.15
#2023-01-13|1509.11
#2023-01-16|1507.87
#2023-01-17|1506.19
#2023-01-18|1517.39
#2023-01-19|1509.09
#2023-01-20|1518.15
#2023-01-23|1519.08
#2023-01-24|1520.27
#2023-01-25|1509.96
#2023-01-26|1519.38
#2023-01-27|1508.73
#2023-01-30|1505.97
#2023-01-31|1494.42
#2023-02-01|1499.29
#2023-02-02|1500.30
#2023-02-03|1503.09
#2023-02-06|1480.38
#2023-02-07|1480.02
#2023-02-08|1488.37
#2023-02-09|1487.60
#2023-02-10|1480.53
#2023-02-13|1482.37
#2023-02-14|1489.72
#2023-02-15|1484.18
#2023-02-16|1483.16
#2023-02-17|1477.70
#2023-02-20|1482.73
#2023-02-21|1476.75
#2023-02-22|1462.28
#2023-02-23|1468.07
#2023-02-24|1452.28
#2023-02-27|1453.94
#2023-02-28|1450.42
#2023-03-01|1468.70
#2023-03-02|1457.66
#2023-03-03|1471.59
#2023-03-06|1480.26
#2023-03-07|1480.78
#2023-03-08|1479.13
#2023-03-09|1471.03
#2023-03-10|1446.57
#2023-03-13|1433.07
#2023-03-14|1414.21
#2023-03-15|1409.91
#2023-03-16|1409.96
#2023-03-17|1417.28
#2023-03-20|1410.29
#2023-03-21|1424.06
#2023-03-22|1434.03
#2023-03-23|1440.47
#2023-03-24|1435.08
#2023-03-27|1431.87
#2023-03-28|1443.57
#2023-03-29|1459.13
#2023-03-30|1462.12
#2023-03-31|1471.27
#2023-04-03|1472.54
#2023-04-04|1466.72
#2023-04-05|1467.48
#2023-04-06|1467.53
#2023-04-07|1467.08
#2023-04-10|1464.44
#2023-04-11|1483.69
#2023-04-12|1494.36
#2023-04-13|1507.34
#2023-04-14|1512.70
#2023-04-17|1513.59
#2023-04-18|1510.99
#2023-04-19|1503.92
#2023-04-20|1506.41
#2023-04-21|1503.00
#2023-04-24|1507.49
#2023-04-25|1504.22
#2023-04-26|1504.74
#2023-04-27|1513.53
#2023-04-28|1516.52
#2023-05-01|1516.80
#2023-05-02|1511.13
#2023-05-03|1509.61
#2023-05-04|1526.89
#2023-05-05|1531.77
#2023-05-08|1556.34
#2023-05-09|1548.41
#2023-05-10|1543.94
#2023-05-11|1538.79
#2023-05-12|1532.09
#2023-05-15|1540.60
#2023-05-16|1536.16
#2023-05-17|1524.99
#2023-05-18|1530.99
#2023-05-19|1535.30
#2023-05-22|1534.12
#2023-05-23|1530.10
#2023-05-24|1518.96
#2023-05-25|1509.13
#2023-05-26|1515.91
#2023-05-29|1521.78
#2023-05-30|1514.15
#2023-05-31|1497.65
#2023-06-01|1499.68
#2023-06-02|1519.29
#2023-06-05|1528.85
#2023-06-06|1534.49
#2023-06-07|1540.32
#2023-06-08|1544.75
#2023-06-09|1556.74
#2023-06-12|1550.55
#2023-06-13|1554.53
#2023-06-14|1554.09
#2023-06-15|1553.81
#2023-06-16|1560.92
#2023-06-19|1560.42
#2023-06-20|1557.37
#2023-06-21|1561.20
#2023-06-22|1553.64
#2023-06-23|1542.76
#2023-06-26|1543.39
#2023-06-27|1552.24
#2023-06-28|1549.05
#2023-06-29|1550.64
#2023-06-30|1557.90
#2023-07-03|1575.32
#2023-07-04|1572.69
#2023-07-05|1559.98
#2023-07-06|1535.67
#2023-07-07|1530.07
#2023-07-10|1528.38
#2023-07-11|1533.44
#2023-07-12|1546.24
#2023-07-13|1560.56
#2023-07-14|1569.31
#2023-07-17|1580.12
#2023-07-18|1580.05
#2023-07-19|1578.50
#2023-07-20|1589.67
#2023-07-21|1590.77
#2023-07-24|1583.81
#2023-07-25|1599.67
#2023-07-26|1605.52
#2023-07-27|1604.46
#2023-07-28|1604.81
#2023-07-31|1609.02
#2023-08-01|1600.93
#2023-08-02|1570.96
#2023-08-03|1556.83
#2023-08-04|1563.29
#2023-08-07|1562.28
#2023-08-08|1551.56
#2023-08-09|1559.84
#2023-08-10|1560.70
#2023-08-11|1547.29
#2023-08-14|1529.08
#2023-08-15|1520.28
#2023-08-16|1512.50
#2023-08-17|1503.01
#2023-08-18|1501.21
#2023-08-21|1499.31
#2023-08-22|1507.61
#2023-08-23|1520.61
#2023-08-24|1521.84
#2023-08-25|1514.60
#2023-08-28|1527.99
#2023-08-29|1538.75
#2023-08-30|1534.04
#2023-08-31|1518.41
#2023-09-01|1524.75
#2023-09-04|1536.11
#2023-09-05|1520.01
#2023-09-06|1515.94
#2023-09-07|1516.27
#2023-09-08|1521.76
#2023-09-11|1531.50
#2023-09-12|1532.53
#2023-09-13|1538.29
#2023-09-14|1544.77
#2023-09-15|1545.03
#2023-09-18|1535.92
#2023-09-19|1539.89
#2023-09-20|1536.17
#2023-09-21|1512.54
#2023-09-22|1514.81
#2023-09-25|1507.56
#2023-09-26|1496.65
#2023-09-27|1494.51
#2023-09-28|1493.67
#2023-09-29|1505.15
#2023-10-02|1498.99
#2023-10-03|1477.65
#2023-10-04|1472.85
#2023-10-05|1477.90
#2023-10-06|1489.77
#2023-10-09|1483.50
#2023-10-10|1502.57
#2023-10-11|1517.63
#2023-10-12|1529.69
#2023-10-13|1515.95
#2023-10-16|1518.24
#2023-10-17|1522.46
#2023-10-18|1506.06
#2023-10-19|1491.18
#2023-10-20|1486.19
#2023-10-23|1479.42
#2023-10-24|1480.30
#2023-10-25|1478.85
#2023-10-26|1470.78
#2023-10-27|1480.57
#2023-10-30|1477.58
#2023-10-31|1472.46
#2023-11-01|1473.97
#2023-11-02|1494.55
#2023-11-03|1519.18
#2023-11-06|1530.29
#2023-11-07|1524.35
#2023-11-08|1523.24
#2023-11-09|1521.95
#2023-11-10|1516.09
#2023-11-13|1516.75
#2023-11-14|1532.68
#2023-11-15|1560.42
#2023-11-16|1560.25
#2023-11-17|1549.38
#2023-11-20|1558.31
#2023-11-21|1560.18
#2023-11-22|1556.39
#2023-11-23|1563.85
#2023-11-24|1562.31
#2023-11-27|1561.03
#2023-11-28|1566.50
#2023-11-29|1570.95
#2023-11-30|1570.74
#2023-12-01|1572.44
#2023-12-04|1591.76
#2023-12-05|1591.87
#2023-12-06|1593.10
#2023-12-07|1590.29
#2023-12-08|1597.50
#2023-12-11|1591.33
#2023-12-12|1592.53
#2023-12-13|1594.37
#2023-12-14|1629.91
#2023-12-15|1639.53
#2023-12-18|1632.47
#2023-12-19|1635.66
#2023-12-20|1625.99
#2023-12-21|1634.39
#2023-12-22|1634.24
#2023-12-25|1634.22
#2023-12-26|1642.10
#2023-12-27|1656.95
#2023-12-28|1670.70
#2023-12-29|1670.64
#2024-01-01|1669.55
#2024-01-02|1649.86
#2024-01-03|1636.90
#2024-01-04|1647.90
#2024-01-05|1658.25
#2024-01-08|1647.16
#2024-01-09|1638.55
#2024-01-10|1635.77
#2024-01-11|1639.32
#2024-01-12|1645.38
#2024-01-15|1646.73
#2024-01-16|1630.68
#2024-01-17|1585.17
#2024-01-18|1582.35
#2024-01-19|1588.63
#2024-01-22|1579.95
#2024-01-23|1576.28
#2024-01-24|1589.86
#2024-01-25|1589.15
#2024-01-26|1594.32
#2024-01-29|1603.84
#2024-01-30|1601.01
#2024-01-31|1610.23
#2024-02-01|1615.40
#2024-02-02|1613.89
#2024-02-05|1605.41
#2024-02-06|1625.87
#2024-02-07|1621.71
#2024-02-08|1601.25
#2024-02-09|1605.81
#2024-02-12|1603.85
#2024-02-13|1606.57
#2024-02-14|1617.45
#2024-02-15|1626.49
#2024-02-16|1637.12
#2024-02-19|1639.91
#2024-02-20|1659.29
#2024-02-21|1662.66
#2024-02-22|1664.27
#2024-02-23|1657.36
#2024-02-26|1647.74
#2024-02-27|1654.05
#2024-02-28|1640.10
#2024-02-29|1640.27
#2024-03-01|1654.56
#2024-03-04|1653.89
#2024-03-05|1652.19
#2024-03-06|1662.41
#2024-03-07|1662.09
#2024-03-08|1669.38
#2024-03-11|1666.81
#2024-03-12|1673.40
#2024-03-13|1673.44
#2024-03-14|1672.36
#2024-03-15|1658.62
#2024-03-18|1652.87
#2024-03-19|1646.40
#2024-03-20|1647.65
#2024-03-21|1664.02
#2024-03-22|1654.58
#2024-03-25|1654.11
#2024-03-26|1661.40
#2024-03-27|1663.12
#2024-03-28|1662.13
#2024-03-29|1664.00
#2024-04-01|1660.82
#2024-04-02|1665.03
#2024-04-03|1656.16
#2024-04-04|1674.05
#2024-04-05|1677.67
#2024-04-08|1686.71
#2024-04-09|1691.79
#2024-04-10|1689.91
#2024-04-11|1686.04
#2024-04-12|1664.66
#2024-04-15|1651.06
#2024-04-16|1622.65
#2024-04-17|1628.12
#2024-04-18|1633.39
#2024-04-19|1635.51
#2024-04-22|1648.50
#2024-04-23|1659.47
#2024-04-24|1662.58
#2024-04-25|1661.83
#2024-04-26|1662.97
#2024-04-29|1695.53
#2024-04-30|1689.16
#2024-05-01|1689.50
#2024-05-02|1689.51
#2024-05-03|1696.85
#2024-05-06|1708.29
#2024-05-07|1704.37
#2024-05-08|1696.03
#2024-05-09|1686.93
#2024-05-10|1708.66
#2024-05-13|1715.76
#2024-05-14|1708.68
#2024-05-15|1713.45
#2024-05-16|1741.93
#2024-05-17|1747.06
#2024-05-20|1748.97
#2024-05-21|1740.50
#2024-05-22|1733.24
#2024-05-23|1735.58
#2024-05-24|1735.18
#2024-05-27|1737.21
#2024-05-28|1734.35
#2024-05-29|1702.00
#2024-05-30|1687.91
#2024-05-31|1689.26
#2024-06-03|1717.69
#2024-06-04|1667.30
#2024-06-05|1690.15
#2024-06-06|1697.70
#2024-06-07|1697.25
#2024-06-10|1690.73
#2024-06-11|1680.29
#2024-06-12|1679.01
#2024-06-13|1679.01
#2024-06-14|1684.71
#2024-06-17|1687.57
#2024-06-18|1709.51
#2024-06-19|1734.34
#2024-06-20|1740.72
#2024-06-21|1739.44
#2024-06-24|1747.53
#2024-06-25|1759.43
#2024-06-26|1752.63
#2024-06-27|1750.71
#2024-06-28|1756.70
#2024-07-01|1760.94
#2024-07-02|1757.06
#2024-07-03|1779.90
#2024-07-04|1792.65
#2024-07-05|1774.74
#2024-07-08|1773.51
#2024-07-09|1775.78
#2024-07-10|1779.25
#2024-07-11|1790.43
#2024-07-12|1803.26
#2024-07-15|1797.31
#2024-07-16|1787.52
#2024-07-17|1783.02
#2024-07-18|1788.65
#2024-07-19|1775.63
#2024-07-22|1779.92
#2024-07-23|1775.45
#2024-07-24|1765.37
#2024-07-25|1755.16
#2024-07-26|1755.66
#2024-07-29|1756.43
#2024-07-30|1752.13
#2024-07-31|1762.21
#2024-08-01|1766.67
#2024-08-02|1749.69
#2024-08-05|1702.04
#2024-08-06|1705.97
#2024-08-07|1724.27
#2024-08-08|1730.54
#2024-08-09|1750.10
#2024-08-12|1762.09
#2024-08-13|1758.71
#2024-08-14|1771.79
#2024-08-15|1778.93
#2024-08-16|1799.88
#2024-08-19|1819.42
#2024-08-20|1829.04
#2024-08-21|1819.78
#2024-08-22|1814.98
#2024-08-23|1825.81
#2024-08-26|1835.80
#2024-08-27|1835.77
#2024-08-28|1836.65
#2024-08-29|1821.42
#2024-08-30|1818.57
#2024-09-02|1814.56
#2024-09-03|1805.67
#2024-09-04|1805.16
#2024-09-05|1806.98
#2024-09-06|1798.99
#2024-09-09|1799.25
#2024-09-10|1803.44
#2024-09-11|1790.42
#2024-09-12|1807.46
#2024-09-13|1823.68
#2024-09-16|1830.60
#2024-09-17|1843.48
#2024-09-18|1853.61
#2024-09-19|1864.63
#2024-09-20|1874.55
#2024-09-23|1886.97
#2024-09-24|1910.12
#2024-09-25|1919.40
#2024-09-26|1932.02
#2024-09-27|1911.46
#2024-09-30|1881.14
#2024-10-01|1875.67
#2024-10-02|1894.40
#2024-10-03|1866.51
#2024-10-04|1868.47
#2024-10-07|1854.79
#2024-10-08|1837.13
#2024-10-09|1825.43
#2024-10-10|1846.11
#2024-10-11|1843.40
#2024-10-14|1863.18
#2024-10-15|1860.87
#2024-10-16|1861.34
#2024-10-17|1850.42
#2024-10-18|1875.83
#2024-10-21|1863.71
#2024-10-22|1853.28
#2024-10-23|1850.69
#2024-10-24|1856.12
#2024-10-25|1847.68
#2024-10-28|1847.29
#2024-10-29|1850.48
#2024-10-30|1836.12
#2024-10-31|1828.64
#2024-11-01|1834.64
#2024-11-04|1834.14
#2024-11-05|1857.11
#2024-11-06|1843.65
#2024-11-07|1852.17
#2024-11-08|1839.64
#2024-11-11|1827.49
#2024-11-12|1806.23
#2024-11-13|1791.39
#2024-11-14|1785.08
#2024-11-15|1786.98
#2024-11-18|1801.22
#2024-11-19|1804.78
#2024-11-20|1805.17
#2024-11-21|1798.70
#2024-11-22|1802.19
#2024-11-25|1820.76
#2024-11-26|1815.63
#2024-11-27|1816.19
#2024-11-28|1801.09
#2024-11-29|1800.85
#2024-12-02|1799.11
#2024-12-03|1823.53
#2024-12-04|1838.14
#2024-12-05|1849.75
#2024-12-06|1851.34
#2024-12-09|1864.68
#2024-12-10|1862.09
#2024-12-11|1858.21
#2024-12-12|1855.72
#2024-12-13|1850.26
#2024-12-16|1849.83
#2024-12-17|1826.40
#2024-12-18|1814.29
#2024-12-19|1791.34
#2024-12-20|1784.60
#2024-12-23|1804.69
#2024-12-24|1809.22
#2024-12-25|1810.24
#2024-12-26|1810.81
#2024-12-27|1808.16
#2024-12-30|1798.53
#2024-12-31|1796.88
#2025-01-01|1799.12
#2025-01-02|1793.08
#2025-01-03|1783.73
#2025-01-06|1781.78
#2025-01-07|1786.77
#2025-01-08|1774.16
#2025-01-09|1767.10
#2025-01-10|1749.17
#2025-01-13|1729.09
#2025-01-14|1745.64
#2025-01-15|1766.22
#2025-01-16|1773.49
#2025-01-17|1763.13
#2025-01-20|1779.64
#2025-01-21|1778.20
#2025-01-22|1786.07
#2025-01-23|1789.29
#2025-01-24|1798.43
#2025-01-27|1800.96
#2025-01-28|1807.67
#2025-01-29|1812.14
#2025-01-30|1818.28
#2025-01-31|1816.53
#2025-02-03|1797.92
#2025-02-04|1826.60
#2025-02-05|1823.99
#2025-02-06|1830.32
#2025-02-07|1827.67
#2025-02-10|1824.90
#2025-02-11|1826.07
#2025-02-12|1838.65
#2025-02-13|1837.39
#2025-02-14|1849.00
#2025-02-17|1861.58
#2025-02-18|1870.34
#2025-02-19|1861.06
#2025-02-20|1857.74
#2025-02-21|1853.58
#2025-02-24|1844.03
#2025-02-25|1832.85
#2025-02-26|1847.42
#2025-02-27|1836.79
#2025-02-28|1813.81
#2025-03-03|1825.97
#2025-03-04|1822.77
#2025-03-05|1851.61
#2025-03-06|1858.65
#2025-03-07|1859.59
#2025-03-10|1842.05
#2025-03-11|1837.37
#2025-03-12|1846.44
#2025-03-13|1855.58
#2025-03-14|1876.15
#2025-03-17|1891.62
#2025-03-18|1909.35
#2025-03-19|1911.42
#2025-03-20|1906.43
#2025-03-21|1904.10
#2025-03-24|1925.33
#2025-03-25|1930.30
#2025-03-26|1926.30
#2025-03-27|1929.04
#2025-03-28|1918.28
#2025-03-31|1912.85
#2025-04-01|1906.91
#2025-04-02|1913.18
#2025-04-03|1903.50
#2025-04-04|1880.71
#2025-04-07|1788.60
#2025-04-08|1789.05
#2025-04-09|1769.84
#2025-04-10|1811.12
#2025-04-11|1840.48
#2025-04-14|1865.64
#2025-04-15|1892.83
#2025-04-16|1896.22
#2025-04-17|1920.98
#2025-04-18|1920.73
#2025-04-21|1937.69
#2025-04-22|1952.34
#2025-04-23|1963.18
#2025-04-24|1966.99
#2025-04-25|1964.42
#2025-04-28|1986.88
#2025-04-29|1986.36
#2025-04-30|1990.21
#2025-05-01|1988.67
#2025-05-02|2005.23
#2025-05-05|2008.00
#2025-05-06|2004.71
#2025-05-07|2013.21
#2025-05-08|2006.16
#2025-05-09|2010.89
#2025-05-12|2040.79
#2025-05-13|2044.16
#2025-05-14|2059.87
#2025-05-15|2070.65
#2025-05-16|2068.47
#2025-05-19|2067.45
#2025-05-20|2062.11
#2025-05-21|2069.01
#2025-05-22|2059.18
#2025-05-23|2080.08
#2025-05-26|2085.36
#2025-05-27|2075.20
#2025-05-28|2074.49
#2025-05-29|2073.79
#2025-05-30|2064.21
#2025-06-02|2059.74
#2025-06-03|2067.15
#2025-06-04|2067.43
#2025-06-05|2074.51
#2025-06-06|2083.99
#2025-06-09|2093.24
#2025-06-10|2102.21
#2025-06-11|2110.09
#2025-06-12|2107.38
#2025-06-13|2085.40
#2025-06-16|2101.98
#2025-06-17|2093.09
#2025-06-18|2087.78
#2025-06-19|2067.71
#2025-06-20|2088.84
#2025-06-23|2076.43
#2025-06-24|2123.38
#2025-06-25|2126.59
#2025-06-26|2149.43
#2025-06-27|2155.77
#2025-06-30|2141.90
#2025-07-01|2150.22
#2025-07-02|2153.23
#2025-07-03|2162.67
#2025-07-04|2164.54
#2025-07-07|2154.31
#2025-07-08|2159.60
#2025-07-09|2153.27
#2025-07-10|2156.53
#2025-07-11|2142.93
#2025-07-14|2137.76
#2025-07-15|2142.66
#2025-07-16|2141.82
#2025-07-17|2138.27
#2025-07-18|2139.07
#2025-07-21|2141.64
#2025-07-22|2134.52
#2025-07-23|2155.24
#2025-07-24|2157.87
#2025-07-25|2138.92
#2025-07-28|2125.03
#2025-07-29|2116.51
#2025-07-30|2111.52
#2025-07-31|2096.18
#2025-08-01|2085.43
#2025-08-04|2100.49
#2025-08-05|2102.93
#2025-08-06|2107.28
#2025-08-07|2122.28
#2025-08-08|2119.93
#2025-08-11|2125.60
#2025-08-12|2133.79
#2025-08-13|2151.02
#2025-08-14|2149.67
#2025-08-15|2139.21
#2025-08-18|2139.86
#2025-08-19|2134.50
#2025-08-20|2131.37
#2025-08-21|2130.27
#2025-08-22|2123.72
#2025-08-25|2122.66
#2025-08-26|2095.15
#2025-08-27|2088.39
#2025-08-28|2090.56
#2025-08-29|2073.48
#2025-09-01|2077.93
#2025-09-02|2077.72
#2025-09-03|2078.63
#2025-09-04|2082.39
#2025-09-05|2095.18
#2025-09-08|2093.11
#2025-09-09|2100.60
#2025-09-10|2117.00
#2025-09-11|2124.57
#2025-09-12|2132.63
#2025-09-15|2132.70
#2025-09-16|2138.61
#2025-09-17|2149.70
#2025-09-18|2139.54
#2025-09-19|2132.47
#2025-09-22|2118.43
#2025-09-23|2121.90
#2025-09-24|2111.37
#2025-09-25|2087.04
#2025-09-26|2086.94
#2025-09-29|2094.37
#2025-09-30|2099.41
#2025-10-01|2109.60
#2025-10-02|2102.16
#2025-10-03|2105.22
#2025-10-06|2105.75
#2025-10-07|2105.32
#2025-10-08|2102.71
#2025-10-09|2110.10
#2025-10-10|2106.79
#2025-10-13|2103.35
#2025-10-14|2103.41
#2025-10-15|2126.33
#2025-10-16|2147.39
#2025-10-17|2145.80
#2025-10-20|2165.62
#2025-10-21|2172.80
#2025-10-22|2173.52
#2025-10-23|2184.00
#2025-10-24|2182.14
#2025-10-27|2183.33
#2025-10-28|2187.88
#2025-10-29|2199.14
#2025-10-30|2178.65
#2025-10-31|2166.14
#2025-11-03|2187.61
#2025-11-04|2186.31
#2025-11-05|2191.84
#2025-11-06|2195.47
#2025-11-07|2197.76
#2025-11-10|2211.20
#2025-11-11|2224.62
#2025-11-12|2229.74
#2025-11-13|2230.86
#2025-11-14|2223.28
#2025-11-17|2227.07
#2025-11-18|2208.21
#2025-11-19|2215.68
#2025-11-20|2227.24
#2025-11-21|2195.04
#2025-11-24|2209.89
#2025-11-25|2213.29
#2025-11-26|2236.69
#2025-11-27|2234.69
#2025-11-28|2228.16
#2025-12-01|2229.42
#2025-12-02|2229.81
#2025-12-03|2226.65
#2025-12-04|2239.06
#2025-12-05|2237.54
#2025-12-08|2216.14
#2025-12-09|2215.66
#2025-12-10|2207.66
#2025-12-11|2223.11
#2025-12-12|2230.32
#2025-12-15|2235.88
#2025-12-16|2209.61
#2025-12-17|2215.20
#2025-12-18|2230.62
#2025-12-19|2245.49
#2025-12-22|2248.84
#2025-12-23|2257.46
#2025-12-24|2257.16
#2025-12-25|2257.18
#2025-12-26|2254.23
#2025-12-29|2250.59
#2025-12-30|2262.93
#2025-12-31|2263.67
#2026-01-01|2264.29
#2026-01-02|2280.29
#2026-01-05|2276.88
#2026-01-06|2286.66
#2026-01-07|2274.00
#2026-01-08|2268.76
#2026-01-09|2262.44
#2026-01-12|2271.87
#2026-01-13|2275.61
#2026-01-14|2274.39
#2026-01-15|2286.95
#2026-01-16|2287.40
#2026-01-19|2284.71
#2026-01-20|2280.21
#2026-01-21|2270.61
#2026-01-22|2292.34
#2026-01-23|2287.81
#2026-01-26|2307.72
#2026-01-27|2338.53
#2026-01-28|2357.92
#2026-01-29|2366.90
#2026-01-30|2342.66
#2026-02-02|2334.80
#2026-02-03|2379.23
#2026-02-04|2374.63
#2026-02-05|2366.37
#2026-02-06|2374.24
#2026-02-09|2401.30
#2026-02-10|2406.68
#2026-02-11|2412.72
#2026-02-12|2411.54
#2026-02-13|2379.62
#2026-02-16|2390.76
#2026-02-17|2391.68
#2026-02-18|2407.73
#2026-02-19|2394.54
#2026-02-20|2406.90
#2026-02-23|2428.58
#2026-02-24|2418.73
#2026-02-25|2420.32
#2026-02-26|2420.73
#2026-02-27|2398.90
#2026-03-02|2341.46
#2026-03-03|2306.68
#2026-03-04|2288.38
#2026-03-05|2288.58
#2026-03-06|2247.75
#2026-03-09|2215.81
#2026-03-10|2264.12
#2026-03-11|2238.10
#2026-03-12|2207.54
#2026-03-13|2178.59
#2026-03-16|2202.47
#2026-03-17|2226.16
#2026-03-18|2224.16
#2026-03-19|2183.98
#2026-03-20|2163.75
#2026-03-23|2138.75
#2026-03-24|2158.47
#2026-03-25|2202.25
#2026-03-26|2183.00
#2026-03-27|2149.00
#2026-03-30|2119.45
#2026-03-31|2147.62
#2026-04-01|2190.34
#2026-04-02|2199.85
#2026-04-03|2197.93
#2026-04-06|2211.58
#2026-04-07|2212.96
#2026-04-08|2301.56
#2026-04-09|2284.06
#2026-04-10|2311.95
#2026-04-13|2302.14
#2026-04-14|2324.75
#2026-04-15|2325.82
#2026-04-16|2323.58
#2026-04-17|2340.82
#2026-04-20|2339.54
#2026-04-21|2347.92
#2026-04-22|2319.43
#2026-04-23|2295.57
#2026-04-24|2286.90
#2026-04-27|2283.47
#2026-04-28|2268.02
#2026-04-29|2253.62
#2026-04-30|2234.01
#2026-05-01|2237.18
#2026-05-04|2228.81
#2026-05-05|2225.66
#2026-05-06|2276.78
#2026-05-07|2281.97
#2026-05-08|2258.41
#2026-05-11|2237.32
#2026-05-12|2213.10
#2026-05-13|2205.17
#2026-05-14|2221.63
#2026-05-15|2192.81
#2026-05-18|2189.76
#2026-05-19|2182.46
#2026-05-20|2197.76
#2026-05-21|2199.93
#2026-05-22|2208.71
#2026-05-25|2239.76
#2026-05-26|2232.48
#2026-05-27|2227.92
#2026-05-28|2213.16
#2026-05-29|2215.34
#2026-06-01|2206.95
#2026-06-02|2221.88
#2026-06-03|2218.02
#2026-06-04|2219.47
#2026-06-05|2215.58
#2026-06-08|2190.13
#2026-06-09|2232.55
#2026-06-10|2234.72
#2026-06-11|2247.39
#2026-06-12|2310.96
#2026-06-15|2337.11
#2026-06-16|2349.77
#2026-06-17|2354.93
#2026-06-18|2345.97
#2026-06-19|2341.54
#2026-06-22|2336.79
#2026-06-23|2322.80
#2026-06-24|2306.29
#2026-06-25|2314.42
#2026-06-26|2316.39
#2026-06-29|2317.21
#2026-06-30|2307.21
#2026-07-01|2302.03
#2026-07-02|2315.38
#2026-07-03|2325.67
#2026-07-06|2342.26
#2026-07-07|2340.58
#2026-07-08|2328.58
#2026-07-09|2333.96
#2026-07-10|2363.76
#2026-07-13|2353.83
#2026-07-14|2347.33
#2026-07-15|2342.35
#2026-07-16|2341.46
#2026-07-17|2350.28
#2026-07-20|2356.29
#2026-07-21|2363.18
#2026-07-22|2354.36
#2026-07-23|2340.88
#2026-07-24|2343.48
#2026-07-27|2374.41
#2026-07-28|2373.71
#2026-07-29|2372.34
#2026-07-30|2407.92
#2026-07-31|2422.60
#2026-08-03|2432.34
#2026-08-04|2417.02
#2026-08-05|2418.72
#2026-08-06|2413.15
#2026-08-07|2403.40
#2026-08-10|2405.98
#2026-08-11|2383.03
#2026-08-12|2382.75
#2026-08-13|2382.56
#2026-08-14|2390.20
#2026-08-17|2389.30
#2026-08-18|2379.67
#2026-08-19|2389.65
#2026-08-20|2389.89
#2026-08-21|2417.88
#2026-08-24|2411.61
#2026-08-25|2429.23
#2026-08-26|2436.71
#2026-08-27|2415.53
#2026-08-28|2418.97
#2026-08-31|2443.49
#2026-09-01|2455.89
#2026-09-02|2471.98
#2026-09-03|2492.17
#2026-09-04|2504.61
#2026-09-07|2491.60
#2026-09-08|2497.37
#2026-09-09|2474.52
#2026-09-10|2480.49
#2026-09-11|2484.95
#2026-09-14|2484.14
#2026-09-15|2458.79
#2026-09-16|2466.67
#2026-09-17|2468.65
#2026-09-18|2456.86
#2026-09-21|2483.17
#2026-09-22|2479.99
#2026-09-23|2459.91
#2026-09-24|2436.55