Table Data - Nasdaq Emerging Markets Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-04 |
| Last Updated | 2026-06-04 10:52 PM CDT |
| Notes | For more information about this series, see: NQEM3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 411.22 |
| 2001-04-02 | 399.60 |
| 2001-04-03 | 392.39 |
| 2001-04-04 | 388.05 |
| 2001-04-05 | 391.97 |
| 2001-04-06 | 392.43 |
| 2001-04-09 | 387.31 |
| 2001-04-10 | 385.01 |
| 2001-04-11 | 394.61 |
| 2001-04-12 | 394.78 |
| 2001-04-13 | . |
| 2001-04-16 | 392.29 |
| 2001-04-17 | 392.30 |
| 2001-04-18 | 398.19 |
| 2001-04-19 | 407.14 |
| 2001-04-20 | 402.63 |
| 2001-04-23 | 402.49 |
| 2001-04-24 | 401.47 |
| 2001-04-25 | 398.81 |
| 2001-04-26 | 399.81 |
| 2001-04-27 | 397.94 |
| 2001-04-30 | 397.94 |
| 2001-05-01 | 397.98 |
| 2001-05-02 | 391.64 |
| 2001-05-03 | 399.68 |
| 2001-05-04 | 400.22 |
| 2001-05-07 | 404.65 |
| 2001-05-08 | 403.06 |
| 2001-05-09 | 407.38 |
| 2001-05-10 | 405.41 |
| 2001-05-11 | 412.46 |
| 2001-05-14 | 406.28 |
| 2001-05-15 | 404.46 |
| 2001-05-16 | 404.12 |
| 2001-05-17 | 411.20 |
| 2001-05-18 | 406.71 |
| 2001-05-21 | 397.57 |
| 2001-05-22 | 397.57 |
| 2001-05-23 | 406.11 |
| 2001-05-24 | 404.39 |
| 2001-05-25 | 399.15 |
| 2001-05-28 | . |
| 2001-05-29 | 389.29 |
| 2001-05-30 | 386.23 |
| 2001-05-31 | 387.59 |
| 2001-06-01 | 385.26 |
| 2001-06-04 | 386.04 |
| 2001-06-05 | 389.39 |
| 2001-06-06 | 397.18 |
| 2001-06-07 | 390.68 |
| 2001-06-08 | 395.14 |
| 2001-06-11 | 393.67 |
| 2001-06-12 | 396.61 |
| 2001-06-13 | 395.11 |
| 2001-06-14 | 390.58 |
| 2001-06-15 | 392.32 |
| 2001-06-18 | 383.59 |
| 2001-06-19 | 388.27 |
| 2001-06-20 | 387.74 |
| 2001-06-21 | 387.70 |
| 2001-06-22 | 386.14 |
| 2001-06-25 | 385.29 |
| 2001-06-26 | 384.89 |
| 2001-06-27 | 386.06 |
| 2001-06-28 | 383.23 |
| 2001-06-29 | 387.85 |
| 2001-07-02 | 385.04 |
| 2001-07-03 | 383.24 |
| 2001-07-04 | . |
| 2001-07-05 | 370.70 |
| 2001-07-06 | 368.08 |
| 2001-07-09 | 363.64 |
| 2001-07-10 | 358.44 |
| 2001-07-11 | 346.18 |
| 2001-07-12 | 348.69 |
| 2001-07-13 | 338.85 |
| 2001-07-16 | 328.02 |
| 2001-07-17 | 326.21 |
| 2001-07-18 | 319.28 |
| 2001-07-19 | 323.00 |
| 2001-07-20 | 325.76 |
| 2001-07-23 | 323.32 |
| 2001-07-24 | 318.83 |
| 2001-07-25 | 322.09 |
| 2001-07-26 | 330.89 |
| 2001-07-27 | 329.38 |
| 2001-07-30 | 329.31 |
| 2001-07-31 | 325.36 |
| 2001-08-01 | 327.48 |
| 2001-08-02 | 335.40 |
| 2001-08-03 | 340.62 |
| 2001-08-06 | 334.96 |
| 2001-08-07 | 332.04 |
| 2001-08-08 | 339.56 |
| 2001-08-09 | 335.05 |
| 2001-08-10 | 338.59 |
| 2001-08-13 | 345.69 |
| 2001-08-14 | 350.02 |
| 2001-08-15 | 351.91 |
| 2001-08-16 | 360.73 |
| 2001-08-17 | 356.91 |
| 2001-08-20 | 351.02 |
| 2001-08-21 | 351.68 |
| 2001-08-22 | 353.75 |
| 2001-08-23 | 352.98 |
| 2001-08-24 | 350.04 |
| 2001-08-27 | 356.72 |
| 2001-08-28 | 358.13 |
| 2001-08-29 | 368.02 |
| 2001-08-30 | 369.93 |
| 2001-08-31 | 371.15 |
| 2001-09-03 | . |
| 2001-09-04 | 362.88 |
| 2001-09-05 | 360.95 |
| 2001-09-06 | 360.80 |
| 2001-09-07 | 356.77 |
| 2001-09-10 | 354.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 318.96 |
| 2001-09-18 | 320.34 |
| 2001-09-19 | 328.06 |
| 2001-09-20 | 319.01 |
| 2001-09-21 | 309.16 |
| 2001-09-24 | 307.23 |
| 2001-09-25 | 308.25 |
| 2001-09-26 | 313.13 |
| 2001-09-27 | 310.87 |
| 2001-09-28 | 318.97 |
| 2001-10-01 | 318.68 |
| 2001-10-02 | 314.94 |
| 2001-10-03 | 316.69 |
| 2001-10-04 | 329.11 |
| 2001-10-05 | 331.15 |
| 2001-10-08 | 327.19 |
| 2001-10-09 | 329.87 |
| 2001-10-10 | 329.02 |
| 2001-10-11 | 337.43 |
| 2001-10-12 | 329.90 |
| 2001-10-15 | 327.36 |
| 2001-10-16 | 329.18 |
| 2001-10-17 | 328.47 |
| 2001-10-18 | 326.85 |
| 2001-10-19 | 330.58 |
| 2001-10-22 | 335.13 |
| 2001-10-23 | 334.70 |
| 2001-10-24 | 339.81 |
| 2001-10-25 | 340.41 |
| 2001-10-26 | 344.78 |
| 2001-10-29 | 345.61 |
| 2001-10-30 | 337.84 |
| 2001-10-31 | 338.35 |
| 2001-11-01 | 339.77 |
| 2001-11-02 | 342.05 |
| 2001-11-05 | 342.89 |
| 2001-11-06 | 342.65 |
| 2001-11-07 | 341.90 |
| 2001-11-08 | 340.30 |
| 2001-11-09 | 336.49 |
| 2001-11-12 | 335.06 |
| 2001-11-13 | 334.78 |
| 2001-11-14 | 341.96 |
| 2001-11-15 | 347.06 |
| 2001-11-16 | 350.77 |
| 2001-11-19 | 353.18 |
| 2001-11-20 | 358.45 |
| 2001-11-21 | 355.11 |
| 2001-11-22 | . |
| 2001-11-23 | 365.16 |
| 2001-11-26 | 375.66 |
| 2001-11-27 | 368.16 |
| 2001-11-28 | 355.79 |
| 2001-11-29 | 359.34 |
| 2001-11-30 | 356.68 |
| 2001-12-03 | 365.11 |
| 2001-12-04 | 371.08 |
| 2001-12-05 | 378.08 |
| 2001-12-06 | 394.69 |
| 2001-12-07 | 406.55 |
| 2001-12-10 | 409.02 |
| 2001-12-11 | 396.47 |
| 2001-12-12 | 405.62 |
| 2001-12-13 | 402.92 |
| 2001-12-14 | 404.77 |
| 2001-12-17 | 412.85 |
| 2001-12-18 | 404.77 |
| 2001-12-19 | 394.63 |
| 2001-12-20 | 390.67 |
| 2001-12-21 | 385.62 |
| 2001-12-24 | 385.19 |
| 2001-12-25 | . |
| 2001-12-26 | 388.76 |
| 2001-12-27 | 394.78 |
| 2001-12-28 | 390.83 |
| 2001-12-31 | 394.42 |
| 2002-01-01 | . |
| 2002-01-02 | 393.25 |
| 2002-01-03 | 394.82 |
| 2002-01-04 | 397.61 |
| 2002-01-07 | 407.10 |
| 2002-01-08 | 400.74 |
| 2002-01-09 | 399.64 |
| 2002-01-10 | 398.32 |
| 2002-01-11 | 394.28 |
| 2002-01-14 | 389.91 |
| 2002-01-15 | 382.79 |
| 2002-01-16 | 381.66 |
| 2002-01-17 | 384.68 |
| 2002-01-18 | 386.08 |
| 2002-01-21 | . |
| 2002-01-22 | 385.75 |
| 2002-01-23 | 386.44 |
| 2002-01-24 | 389.11 |
| 2002-01-25 | 397.34 |
| 2002-01-28 | 400.88 |
| 2002-01-29 | 395.13 |
| 2002-01-30 | 386.91 |
| 2002-01-31 | 392.02 |
| 2002-02-01 | 389.49 |
| 2002-02-04 | 385.62 |
| 2002-02-05 | 384.20 |
| 2002-02-06 | 387.57 |
| 2002-02-07 | 386.37 |
| 2002-02-08 | 386.82 |
| 2002-02-11 | 386.13 |
| 2002-02-12 | 387.44 |
| 2002-02-13 | 386.75 |
| 2002-02-14 | 390.33 |
| 2002-02-15 | 390.21 |
| 2002-02-18 | . |
| 2002-02-19 | 386.86 |
| 2002-02-20 | 382.29 |
| 2002-02-21 | 377.85 |
| 2002-02-22 | 379.64 |
| 2002-02-25 | 375.27 |
| 2002-02-26 | 375.28 |
| 2002-02-27 | 382.03 |
| 2002-02-28 | 383.75 |
| 2002-03-01 | 382.22 |
| 2002-03-04 | 392.41 |
| 2002-03-05 | 390.11 |
| 2002-03-06 | 392.59 |
| 2002-03-07 | 394.46 |
| 2002-03-08 | 389.71 |
| 2002-03-11 | 396.25 |
| 2002-03-12 | 397.94 |
| 2002-03-13 | 393.40 |
| 2002-03-14 | 392.79 |
| 2002-03-15 | 392.37 |
| 2002-03-18 | 390.60 |
| 2002-03-19 | 390.05 |
| 2002-03-20 | 393.61 |
| 2002-03-21 | 393.41 |
| 2002-03-22 | 397.88 |
| 2002-03-25 | 401.63 |
| 2002-03-26 | 397.47 |
| 2002-03-27 | 402.84 |
| 2002-03-28 | 403.17 |
| 2002-03-29 | . |
| 2002-04-01 | 395.13 |
| 2002-04-02 | 398.81 |
| 2002-04-03 | 406.09 |
| 2002-04-04 | 412.46 |
| 2002-04-05 | 413.91 |
| 2002-04-08 | 420.19 |
| 2002-04-09 | 407.88 |
| 2002-04-10 | 409.06 |
| 2002-04-11 | 410.31 |
| 2002-04-12 | 409.59 |
| 2002-04-15 | 411.48 |
| 2002-04-16 | 418.01 |
| 2002-04-17 | 430.18 |
| 2002-04-18 | 434.40 |
| 2002-04-19 | 447.64 |
| 2002-04-22 | 445.78 |
| 2002-04-23 | 439.67 |
| 2002-04-24 | 437.42 |
| 2002-04-25 | 430.11 |
| 2002-04-26 | 432.34 |
| 2002-04-29 | 428.70 |
| 2002-04-30 | 420.53 |
| 2002-05-01 | 420.85 |
| 2002-05-02 | 420.88 |
| 2002-05-03 | 426.56 |
| 2002-05-06 | 415.59 |
| 2002-05-07 | 414.42 |
| 2002-05-08 | 420.71 |
| 2002-05-09 | 422.36 |
| 2002-05-10 | 421.95 |
| 2002-05-13 | 422.09 |
| 2002-05-14 | 420.53 |
| 2002-05-15 | 421.01 |
| 2002-05-16 | 418.29 |
| 2002-05-17 | 423.04 |
| 2002-05-20 | 412.24 |
| 2002-05-21 | 405.79 |
| 2002-05-22 | 408.52 |
| 2002-05-23 | 406.62 |
| 2002-05-24 | 415.49 |
| 2002-05-27 | . |
| 2002-05-28 | 415.34 |
| 2002-05-29 | 414.59 |
| 2002-05-30 | 424.61 |
| 2002-05-31 | 420.11 |
| 2002-06-03 | 415.23 |
| 2002-06-04 | 413.65 |
| 2002-06-05 | 413.42 |
| 2002-06-06 | 415.41 |
| 2002-06-07 | 410.95 |
| 2002-06-10 | 411.59 |
| 2002-06-11 | 412.35 |
| 2002-06-12 | 412.94 |
| 2002-06-13 | 422.23 |
| 2002-06-14 | 422.05 |
| 2002-06-17 | 420.72 |
| 2002-06-18 | 419.05 |
| 2002-06-19 | 412.44 |
| 2002-06-20 | 417.71 |
| 2002-06-21 | 418.23 |
| 2002-06-24 | 419.34 |
| 2002-06-25 | 411.54 |
| 2002-06-26 | 398.93 |
| 2002-06-27 | 398.33 |
| 2002-06-28 | 405.57 |
| 2002-07-01 | 396.27 |
| 2002-07-02 | 399.63 |
| 2002-07-03 | 399.07 |
| 2002-07-04 | . |
| 2002-07-05 | 401.82 |
| 2002-07-08 | 403.78 |
| 2002-07-09 | 403.69 |
| 2002-07-10 | 401.45 |
| 2002-07-11 | 395.93 |
| 2002-07-12 | 405.22 |
| 2002-07-15 | 403.29 |
| 2002-07-16 | 402.44 |
| 2002-07-17 | 404.57 |
| 2002-07-18 | 405.12 |
| 2002-07-19 | 399.97 |
| 2002-07-22 | 386.42 |
| 2002-07-23 | 388.70 |
| 2002-07-24 | 379.38 |
| 2002-07-25 | 383.12 |
| 2002-07-26 | 378.81 |
| 2002-07-29 | 379.54 |
| 2002-07-30 | 389.22 |
| 2002-07-31 | 385.62 |
| 2002-08-01 | 389.33 |
| 2002-08-02 | 389.38 |
| 2002-08-05 | 371.98 |
| 2002-08-06 | 369.18 |
| 2002-08-07 | 374.99 |
| 2002-08-08 | 375.57 |
| 2002-08-09 | 385.92 |
| 2002-08-12 | 390.71 |
| 2002-08-13 | 383.71 |
| 2002-08-14 | 383.16 |
| 2002-08-15 | 382.42 |
| 2002-08-16 | 378.37 |
| 2002-08-19 | 375.49 |
| 2002-08-20 | 375.64 |
| 2002-08-21 | 375.97 |
| 2002-08-22 | 379.31 |
| 2002-08-23 | 375.86 |
| 2002-08-26 | 371.89 |
| 2002-08-27 | 372.36 |
| 2002-08-28 | 371.50 |
| 2002-08-29 | 370.29 |
| 2002-08-30 | 371.55 |
| 2002-09-02 | . |
| 2002-09-03 | 361.77 |
| 2002-09-04 | 356.34 |
| 2002-09-05 | 355.95 |
| 2002-09-06 | 354.33 |
| 2002-09-09 | 354.26 |
| 2002-09-10 | 358.44 |
| 2002-09-11 | 359.18 |
| 2002-09-12 | 360.18 |
| 2002-09-13 | 355.52 |
| 2002-09-16 | 346.08 |
| 2002-09-17 | 355.18 |
| 2002-09-18 | 348.11 |
| 2002-09-19 | 348.55 |
| 2002-09-20 | 347.58 |
| 2002-09-23 | 343.19 |
| 2002-09-24 | 342.74 |
| 2002-09-25 | 333.95 |
| 2002-09-26 | 335.53 |
| 2002-09-27 | 333.78 |
| 2002-09-30 | 327.39 |
| 2002-10-01 | 328.15 |
| 2002-10-02 | 330.55 |
| 2002-10-03 | 328.06 |
| 2002-10-04 | 329.70 |
| 2002-10-07 | 320.92 |
| 2002-10-08 | 321.95 |
| 2002-10-09 | 320.09 |
| 2002-10-10 | 318.29 |
| 2002-10-11 | 312.60 |
| 2002-10-14 | 314.83 |
| 2002-10-15 | 325.77 |
| 2002-10-16 | 327.38 |
| 2002-10-17 | 335.59 |
| 2002-10-18 | 343.85 |
| 2002-10-21 | 341.93 |
| 2002-10-22 | 342.58 |
| 2002-10-23 | 355.30 |
| 2002-10-24 | 355.38 |
| 2002-10-25 | 354.24 |
| 2002-10-28 | 358.66 |
| 2002-10-29 | 354.18 |
| 2002-10-30 | 347.88 |
| 2002-10-31 | 349.20 |
| 2002-11-01 | 346.36 |
| 2002-11-04 | 357.52 |
| 2002-11-05 | 356.35 |
| 2002-11-06 | 359.82 |
| 2002-11-07 | 363.87 |
| 2002-11-08 | 368.16 |
| 2002-11-11 | 360.44 |
| 2002-11-12 | 359.37 |
| 2002-11-13 | 358.79 |
| 2002-11-14 | 361.65 |
| 2002-11-15 | 376.00 |
| 2002-11-18 | 374.79 |
| 2002-11-19 | 366.38 |
| 2002-11-20 | 365.87 |
| 2002-11-21 | 363.93 |
| 2002-11-22 | 369.36 |
| 2002-11-25 | 363.96 |
| 2002-11-26 | 363.15 |
| 2002-11-27 | 362.38 |
| 2002-11-28 | . |
| 2002-11-29 | 357.91 |
| 2002-12-02 | 352.81 |
| 2002-12-03 | 356.65 |
| 2002-12-04 | 351.89 |
| 2002-12-05 | 354.00 |
| 2002-12-06 | 353.64 |
| 2002-12-09 | 356.95 |
| 2002-12-10 | 358.14 |
| 2002-12-11 | 358.55 |
| 2002-12-12 | 363.26 |
| 2002-12-13 | 358.59 |
| 2002-12-16 | 358.91 |
| 2002-12-17 | 353.36 |
| 2002-12-18 | 355.44 |
| 2002-12-19 | 358.36 |
| 2002-12-20 | 365.62 |
| 2002-12-23 | 365.02 |
| 2002-12-24 | 360.35 |
| 2002-12-25 | . |
| 2002-12-26 | 358.64 |
| 2002-12-27 | 362.31 |
| 2002-12-30 | 360.85 |
| 2002-12-31 | 360.87 |
| 2003-01-01 | . |
| 2003-01-02 | 370.99 |
| 2003-01-03 | 374.07 |
| 2003-01-06 | 376.28 |
| 2003-01-07 | 373.47 |
| 2003-01-08 | 378.60 |
| 2003-01-09 | 374.66 |
| 2003-01-10 | 379.09 |
| 2003-01-13 | 385.73 |
| 2003-01-14 | 385.23 |
| 2003-01-15 | 384.51 |
| 2003-01-16 | 388.15 |
| 2003-01-17 | 384.99 |
| 2003-01-20 | . |
| 2003-01-21 | 387.17 |
| 2003-01-22 | 392.92 |
| 2003-01-23 | 403.82 |
| 2003-01-24 | 405.37 |
| 2003-01-27 | 397.52 |
| 2003-01-28 | 402.48 |
| 2003-01-29 | 401.66 |
| 2003-01-30 | 402.41 |
| 2003-01-31 | 403.79 |
| 2003-02-03 | 404.90 |
| 2003-02-04 | 404.60 |
| 2003-02-05 | 404.66 |
| 2003-02-06 | 393.58 |
| 2003-02-07 | 381.58 |
| 2003-02-10 | 371.00 |
| 2003-02-11 | 370.10 |
| 2003-02-12 | 373.51 |
| 2003-02-13 | 362.52 |
| 2003-02-14 | 363.12 |
| 2003-02-17 | . |
| 2003-02-18 | 369.91 |
| 2003-02-19 | 365.53 |
| 2003-02-20 | 362.40 |
| 2003-02-21 | 363.60 |
| 2003-02-24 | 366.77 |
| 2003-02-25 | 356.39 |
| 2003-02-26 | 355.56 |
| 2003-02-27 | 357.35 |
| 2003-02-28 | 357.83 |
| 2003-03-03 | 360.55 |
| 2003-03-04 | 359.66 |
| 2003-03-05 | 356.42 |
| 2003-03-06 | 355.04 |
| 2003-03-07 | 354.18 |
| 2003-03-10 | 353.30 |
| 2003-03-11 | 344.51 |
| 2003-03-12 | 344.99 |
| 2003-03-13 | 345.07 |
| 2003-03-14 | 350.03 |
| 2003-03-17 | 336.24 |
| 2003-03-18 | 348.24 |
| 2003-03-19 | 344.91 |
| 2003-03-20 | 351.16 |
| 2003-03-21 | 351.40 |
| 2003-03-24 | 348.44 |
| 2003-03-25 | 344.14 |
| 2003-03-26 | 343.45 |
| 2003-03-27 | 344.90 |
| 2003-03-28 | 344.41 |
| 2003-03-31 | 336.03 |
| 2003-04-01 | 338.73 |
| 2003-04-02 | 335.42 |
| 2003-04-03 | 337.56 |
| 2003-04-04 | 350.18 |
| 2003-04-07 | 355.33 |
| 2003-04-08 | 354.18 |
| 2003-04-09 | 353.66 |
| 2003-04-10 | 353.44 |
| 2003-04-11 | 356.12 |
| 2003-04-14 | 353.84 |
| 2003-04-15 | 355.90 |
| 2003-04-16 | 364.15 |
| 2003-04-17 | 362.19 |
| 2003-04-18 | . |
| 2003-04-21 | 367.83 |
| 2003-04-22 | 359.47 |
| 2003-04-23 | 357.85 |
| 2003-04-24 | 344.07 |
| 2003-04-25 | 337.46 |
| 2003-04-28 | 336.65 |
| 2003-04-29 | 339.95 |
| 2003-04-30 | 334.47 |
| 2003-05-01 | 334.74 |
| 2003-05-02 | 340.95 |
| 2003-05-05 | 341.33 |
| 2003-05-06 | 342.09 |
| 2003-05-07 | 344.22 |
| 2003-05-08 | 339.82 |
| 2003-05-09 | 341.32 |
| 2003-05-12 | 342.56 |
| 2003-05-13 | 346.37 |
| 2003-05-14 | 346.26 |
| 2003-05-15 | 345.57 |
| 2003-05-16 | 341.98 |
| 2003-05-19 | 340.38 |
| 2003-05-20 | 339.51 |
| 2003-05-21 | 338.69 |
| 2003-05-22 | 339.58 |
| 2003-05-23 | 346.97 |
| 2003-05-26 | . |
| 2003-05-27 | 350.69 |
| 2003-05-28 | 353.54 |
| 2003-05-29 | 360.86 |
| 2003-05-30 | 355.37 |
| 2003-06-02 | 364.50 |
| 2003-06-03 | 364.46 |
| 2003-06-04 | 362.57 |
| 2003-06-05 | 366.72 |
| 2003-06-06 | 366.14 |
| 2003-06-09 | 370.42 |
| 2003-06-10 | 368.69 |
| 2003-06-11 | 369.13 |
| 2003-06-12 | 372.19 |
| 2003-06-13 | 374.23 |
| 2003-06-16 | 376.05 |
| 2003-06-17 | 386.27 |
| 2003-06-18 | 383.41 |
| 2003-06-19 | 384.19 |
| 2003-06-20 | 386.16 |
| 2003-06-23 | 380.46 |
| 2003-06-24 | 377.00 |
| 2003-06-25 | 379.96 |
| 2003-06-26 | 379.01 |
| 2003-06-27 | 377.66 |
| 2003-06-30 | 376.84 |
| 2003-07-01 | 384.25 |
| 2003-07-02 | 388.64 |
| 2003-07-03 | 397.13 |
| 2003-07-04 | . |
| 2003-07-07 | 410.13 |
| 2003-07-08 | 406.63 |
| 2003-07-09 | 407.72 |
| 2003-07-10 | 404.89 |
| 2003-07-11 | 391.72 |
| 2003-07-14 | 400.11 |
| 2003-07-15 | 396.21 |
| 2003-07-16 | 394.63 |
| 2003-07-17 | 387.04 |
| 2003-07-18 | 385.67 |
| 2003-07-21 | 381.86 |
| 2003-07-22 | 382.72 |
| 2003-07-23 | 381.02 |
| 2003-07-24 | 387.52 |
| 2003-07-25 | 387.08 |
| 2003-07-28 | 387.88 |
| 2003-07-29 | 380.82 |
| 2003-07-30 | 380.57 |
| 2003-07-31 | 378.67 |
| 2003-08-01 | 378.70 |
| 2003-08-04 | 380.00 |
| 2003-08-05 | 376.24 |
| 2003-08-06 | 374.37 |
| 2003-08-07 | 376.46 |
| 2003-08-08 | 376.22 |
| 2003-08-11 | 376.00 |
| 2003-08-12 | 377.82 |
| 2003-08-13 | 385.70 |
| 2003-08-14 | 387.44 |
| 2003-08-15 | 387.33 |
| 2003-08-18 | 395.12 |
| 2003-08-19 | 395.30 |
| 2003-08-20 | 397.11 |
| 2003-08-21 | 398.97 |
| 2003-08-22 | 407.63 |
| 2003-08-25 | 410.39 |
| 2003-08-26 | 406.44 |
| 2003-08-27 | 411.73 |
| 2003-08-28 | 408.38 |
| 2003-08-29 | 410.53 |
| 2003-09-01 | . |
| 2003-09-02 | 421.99 |
| 2003-09-03 | 418.98 |
| 2003-09-04 | 419.11 |
| 2003-09-05 | 416.16 |
| 2003-09-08 | 417.77 |
| 2003-09-09 | 413.21 |
| 2003-09-10 | 407.23 |
| 2003-09-11 | 407.77 |
| 2003-09-12 | 409.31 |
| 2003-09-15 | 408.00 |
| 2003-09-16 | 415.93 |
| 2003-09-17 | 414.63 |
| 2003-09-18 | 414.90 |
| 2003-09-19 | 419.21 |
| 2003-09-22 | 424.49 |
| 2003-09-23 | 426.24 |
| 2003-09-24 | 434.31 |
| 2003-09-25 | 436.03 |
| 2003-09-26 | 430.68 |
| 2003-09-29 | 430.02 |
| 2003-09-30 | 425.66 |
| 2003-10-01 | 425.46 |
| 2003-10-02 | 435.27 |
| 2003-10-03 | 439.63 |
| 2003-10-06 | 456.73 |
| 2003-10-07 | 462.14 |
| 2003-10-08 | 460.18 |
| 2003-10-09 | 463.97 |
| 2003-10-10 | 467.32 |
| 2003-10-13 | 479.24 |
| 2003-10-14 | 474.09 |
| 2003-10-15 | 468.13 |
| 2003-10-16 | 478.52 |
| 2003-10-17 | 483.02 |
| 2003-10-20 | 489.79 |
| 2003-10-21 | 489.65 |
| 2003-10-22 | 483.53 |
| 2003-10-23 | 475.93 |
| 2003-10-24 | 471.29 |
| 2003-10-27 | 472.33 |
| 2003-10-28 | 488.03 |
| 2003-10-29 | 489.46 |
| 2003-10-30 | 488.91 |
| 2003-10-31 | 488.43 |
| 2003-11-03 | 491.32 |
| 2003-11-04 | 488.79 |
| 2003-11-05 | 488.90 |
| 2003-11-06 | 468.45 |
| 2003-11-07 | 469.36 |
| 2003-11-10 | 470.44 |
| 2003-11-11 | 466.85 |
| 2003-11-12 | 464.46 |
| 2003-11-13 | 470.92 |
| 2003-11-14 | 476.17 |
| 2003-11-17 | 470.61 |
| 2003-11-18 | 470.99 |
| 2003-11-19 | 465.20 |
| 2003-11-20 | 464.37 |
| 2003-11-21 | 464.44 |
| 2003-11-24 | 465.84 |
| 2003-11-25 | 472.82 |
| 2003-11-26 | 472.70 |
| 2003-11-27 | . |
| 2003-11-28 | 468.52 |
| 2003-12-01 | 483.11 |
| 2003-12-02 | 483.37 |
| 2003-12-03 | 479.54 |
| 2003-12-04 | 482.00 |
| 2003-12-05 | 481.56 |
| 2003-12-08 | 481.09 |
| 2003-12-09 | 485.66 |
| 2003-12-10 | 485.07 |
| 2003-12-11 | 492.86 |
| 2003-12-12 | 493.87 |
| 2003-12-15 | 500.50 |
| 2003-12-16 | 496.60 |
| 2003-12-17 | 488.00 |
| 2003-12-18 | 489.94 |
| 2003-12-19 | 487.96 |
| 2003-12-22 | 495.10 |
| 2003-12-23 | 493.25 |
| 2003-12-24 | 497.05 |
| 2003-12-25 | . |
| 2003-12-26 | 496.47 |
| 2003-12-29 | 490.84 |
| 2003-12-30 | 494.88 |
| 2003-12-31 | 497.07 |
| 2004-01-01 | . |
| 2004-01-02 | 513.77 |
| 2004-01-05 | 522.77 |
| 2004-01-06 | 524.59 |
| 2004-01-07 | 520.70 |
| 2004-01-08 | 523.32 |
| 2004-01-09 | 527.05 |
| 2004-01-12 | 524.80 |
| 2004-01-13 | 526.21 |
| 2004-01-14 | 529.62 |
| 2004-01-15 | 531.60 |
| 2004-01-16 | 533.48 |
| 2004-01-19 | . |
| 2004-01-20 | 536.78 |
| 2004-01-21 | 536.74 |
| 2004-01-22 | 536.80 |
| 2004-01-23 | 536.64 |
| 2004-01-26 | 534.67 |
| 2004-01-27 | 541.36 |
| 2004-01-28 | 541.30 |
| 2004-01-29 | 528.45 |
| 2004-01-30 | 531.95 |
| 2004-02-02 | 525.62 |
| 2004-02-03 | 525.35 |
| 2004-02-04 | 524.04 |
| 2004-02-05 | 526.91 |
| 2004-02-06 | 531.20 |
| 2004-02-09 | 545.14 |
| 2004-02-10 | 549.75 |
| 2004-02-11 | 552.71 |
| 2004-02-12 | 555.09 |
| 2004-02-13 | 577.74 |
| 2004-02-16 | . |
| 2004-02-17 | 579.61 |
| 2004-02-18 | 575.47 |
| 2004-02-19 | 577.25 |
| 2004-02-20 | 569.40 |
| 2004-02-23 | 571.15 |
| 2004-02-24 | 568.66 |
| 2004-02-25 | 570.52 |
| 2004-02-26 | 576.58 |
| 2004-02-27 | 581.49 |
| 2004-03-01 | 601.82 |
| 2004-03-02 | 605.32 |
| 2004-03-03 | 600.19 |
| 2004-03-04 | 604.54 |
| 2004-03-05 | 591.15 |
| 2004-03-08 | 584.95 |
| 2004-03-09 | 594.47 |
| 2004-03-10 | 583.39 |
| 2004-03-11 | 583.26 |
| 2004-03-12 | 574.55 |
| 2004-03-15 | 553.10 |
| 2004-03-16 | 556.03 |
| 2004-03-17 | 553.69 |
| 2004-03-18 | 571.46 |
| 2004-03-19 | 568.51 |
| 2004-03-22 | 541.68 |
| 2004-03-23 | 542.22 |
| 2004-03-24 | 544.58 |
| 2004-03-25 | 538.89 |
| 2004-03-26 | 535.09 |
| 2004-03-29 | 561.29 |
| 2004-03-30 | 562.14 |
| 2004-03-31 | 574.44 |
| 2004-04-01 | 572.15 |
| 2004-04-02 | 573.58 |
| 2004-04-05 | 579.38 |
| 2004-04-06 | 577.51 |
| 2004-04-07 | 579.19 |
| 2004-04-08 | 579.70 |
| 2004-04-09 | . |
| 2004-04-12 | 584.08 |
| 2004-04-13 | 585.16 |
| 2004-04-14 | 582.31 |
| 2004-04-15 | 571.29 |
| 2004-04-16 | 576.96 |
| 2004-04-19 | 578.61 |
| 2004-04-20 | 582.43 |
| 2004-04-21 | 586.31 |
| 2004-04-22 | 575.84 |
| 2004-04-23 | 575.65 |
| 2004-04-26 | 573.84 |
| 2004-04-27 | 573.14 |
| 2004-04-28 | 570.13 |
| 2004-04-29 | 550.15 |
| 2004-04-30 | 535.67 |
| 2004-05-03 | 532.47 |
| 2004-05-04 | 544.91 |
| 2004-05-05 | 527.50 |
| 2004-05-06 | 530.65 |
| 2004-05-07 | 535.42 |
| 2004-05-10 | 514.28 |
| 2004-05-11 | 516.23 |
| 2004-05-12 | 516.35 |
| 2004-05-13 | 514.10 |
| 2004-05-14 | 506.80 |
| 2004-05-17 | 479.96 |
| 2004-05-18 | 490.40 |
| 2004-05-19 | 517.38 |
| 2004-05-20 | 507.25 |
| 2004-05-21 | 520.36 |
| 2004-05-24 | 519.13 |
| 2004-05-25 | 517.58 |
| 2004-05-26 | 526.91 |
| 2004-05-27 | 532.06 |
| 2004-05-28 | 538.58 |
| 2004-05-31 | . |
| 2004-06-01 | 526.71 |
| 2004-06-02 | 519.80 |
| 2004-06-03 | 506.95 |
| 2004-06-04 | 512.29 |
| 2004-06-07 | 536.58 |
| 2004-06-08 | 538.61 |
| 2004-06-09 | 537.77 |
| 2004-06-10 | 532.97 |
| 2004-06-11 | . |
| 2004-06-14 | 509.49 |
| 2004-06-15 | 517.62 |
| 2004-06-16 | 508.98 |
| 2004-06-17 | 514.14 |
| 2004-06-18 | 509.67 |
| 2004-06-21 | 513.44 |
| 2004-06-22 | 512.86 |
| 2004-06-23 | 525.53 |
| 2004-06-24 | 528.78 |
| 2004-06-25 | 528.26 |
| 2004-06-28 | 518.98 |
| 2004-06-29 | 518.22 |
| 2004-06-30 | 522.28 |
| 2004-07-01 | 527.19 |
| 2004-07-02 | 524.59 |
| 2004-07-05 | . |
| 2004-07-06 | 524.01 |
| 2004-07-07 | 527.04 |
| 2004-07-08 | 526.26 |
| 2004-07-09 | 530.53 |
| 2004-07-12 | 529.07 |
| 2004-07-13 | 529.57 |
| 2004-07-14 | 523.89 |
| 2004-07-15 | 518.77 |
| 2004-07-16 | 518.00 |
| 2004-07-19 | 519.65 |
| 2004-07-20 | 507.77 |
| 2004-07-21 | 506.04 |
| 2004-07-22 | 502.37 |
| 2004-07-23 | 496.31 |
| 2004-07-26 | 493.23 |
| 2004-07-27 | 501.20 |
| 2004-07-28 | 501.46 |
| 2004-07-29 | 499.08 |
| 2004-07-30 | 504.43 |
| 2004-08-02 | 502.89 |
| 2004-08-03 | 500.03 |
| 2004-08-04 | 494.38 |
| 2004-08-05 | 499.29 |
| 2004-08-06 | 497.86 |
| 2004-08-09 | 498.73 |
| 2004-08-10 | 501.15 |
| 2004-08-11 | 496.12 |
| 2004-08-12 | 496.01 |
| 2004-08-13 | 499.80 |
| 2004-08-16 | 496.27 |
| 2004-08-17 | 497.65 |
| 2004-08-18 | 503.58 |
| 2004-08-19 | 515.65 |
| 2004-08-20 | 517.75 |
| 2004-08-23 | 517.08 |
| 2004-08-24 | 516.53 |
| 2004-08-25 | 516.84 |
| 2004-08-26 | 533.50 |
| 2004-08-27 | 532.16 |
| 2004-08-30 | 533.60 |
| 2004-08-31 | 530.06 |
| 2004-09-01 | 540.35 |
| 2004-09-02 | 540.56 |
| 2004-09-03 | 538.78 |
| 2004-09-06 | . |
| 2004-09-07 | 547.90 |
| 2004-09-08 | 552.85 |
| 2004-09-09 | 555.93 |
| 2004-09-10 | 553.81 |
| 2004-09-13 | 560.51 |
| 2004-09-14 | 559.93 |
| 2004-09-15 | 556.65 |
| 2004-09-16 | 557.29 |
| 2004-09-17 | 547.96 |
| 2004-09-20 | 551.24 |
| 2004-09-21 | 561.61 |
| 2004-09-22 | 563.39 |
| 2004-09-23 | 560.85 |
| 2004-09-24 | 556.00 |
| 2004-09-27 | 556.84 |
| 2004-09-28 | 553.59 |
| 2004-09-29 | 554.51 |
| 2004-09-30 | 555.80 |
| 2004-10-01 | 567.09 |
| 2004-10-04 | 581.63 |
| 2004-10-05 | 576.98 |
| 2004-10-06 | 575.46 |
| 2004-10-07 | 579.43 |
| 2004-10-08 | 586.22 |
| 2004-10-11 | 581.56 |
| 2004-10-12 | 569.05 |
| 2004-10-13 | 568.64 |
| 2004-10-14 | 558.24 |
| 2004-10-15 | 560.93 |
| 2004-10-18 | 560.19 |
| 2004-10-19 | 561.72 |
| 2004-10-20 | 563.42 |
| 2004-10-21 | 566.95 |
| 2004-10-22 | 569.42 |
| 2004-10-25 | 567.34 |
| 2004-10-26 | 561.71 |
| 2004-10-27 | 567.43 |
| 2004-10-28 | 569.12 |
| 2004-10-29 | 573.85 |
| 2004-11-01 | 574.18 |
| 2004-11-02 | 580.56 |
| 2004-11-03 | 588.75 |
| 2004-11-04 | 592.80 |
| 2004-11-05 | 602.51 |
| 2004-11-08 | 605.20 |
| 2004-11-09 | 604.77 |
| 2004-11-10 | 599.90 |
| 2004-11-11 | 594.91 |
| 2004-11-12 | 603.65 |
| 2004-11-15 | 602.16 |
| 2004-11-16 | 603.72 |
| 2004-11-17 | 613.18 |
| 2004-11-18 | 611.66 |
| 2004-11-19 | 611.18 |
| 2004-11-22 | 596.74 |
| 2004-11-23 | 599.15 |
| 2004-11-24 | 607.23 |
| 2004-11-25 | . |
| 2004-11-26 | 597.46 |
| 2004-11-29 | 599.22 |
| 2004-11-30 | 607.43 |
| 2004-12-01 | 603.98 |
| 2004-12-02 | 615.94 |
| 2004-12-03 | 616.69 |
| 2004-12-06 | 619.98 |
| 2004-12-07 | 617.91 |
| 2004-12-08 | 613.44 |
| 2004-12-09 | 614.46 |
| 2004-12-10 | 608.85 |
| 2004-12-13 | 607.97 |
| 2004-12-14 | 609.88 |
| 2004-12-15 | 612.82 |
| 2004-12-16 | 617.56 |
| 2004-12-17 | 617.47 |
| 2004-12-20 | 620.73 |
| 2004-12-21 | 621.15 |
| 2004-12-22 | 623.79 |
| 2004-12-23 | 625.78 |
| 2004-12-24 | . |
| 2004-12-27 | 627.73 |
| 2004-12-28 | 629.11 |
| 2004-12-29 | 635.58 |
| 2004-12-30 | 636.54 |
| 2004-12-31 | 647.39 |
| 2005-01-03 | 647.17 |
| 2005-01-04 | 638.10 |
| 2005-01-05 | 625.77 |
| 2005-01-06 | 623.11 |
| 2005-01-07 | 620.81 |
| 2005-01-10 | 621.35 |
| 2005-01-11 | 624.67 |
| 2005-01-12 | 620.50 |
| 2005-01-13 | 620.95 |
| 2005-01-14 | 624.40 |
| 2005-01-17 | . |
| 2005-01-18 | 623.74 |
| 2005-01-19 | 626.89 |
| 2005-01-20 | 617.70 |
| 2005-01-21 | 616.56 |
| 2005-01-24 | 612.60 |
| 2005-01-25 | 612.67 |
| 2005-01-26 | 614.38 |
| 2005-01-27 | 619.23 |
#2005-01-28| 622.31
#2005-01-31| 630.56
#2005-02-01| 629.27
#2005-02-02| 634.26
#2005-02-03| 637.35
#2005-02-04| 637.76
#2005-02-07| 637.36
#2005-02-08| 633.84
#2005-02-09| 633.46
#2005-02-10| 633.94
#2005-02-11| 636.25
#2005-02-14| 642.67
#2005-02-15| 642.79
#2005-02-16| 637.42
#2005-02-17| 633.37
#2005-02-18| 634.68
#2005-02-21| .
#2005-02-22| 643.53
#2005-02-23| 639.82
#2005-02-24| 642.67
#2005-02-25| 647.00
#2005-02-28| 652.40
#2005-03-01| 657.21
#2005-03-02| 654.89
#2005-03-03| 654.49
#2005-03-04| 655.29
#2005-03-07| 658.47
#2005-03-08| 655.04
#2005-03-09| 659.63
#2005-03-10| 656.48
#2005-03-11| 657.04
#2005-03-14| 651.35
#2005-03-15| 639.94
#2005-03-16| 637.06
#2005-03-17| 632.14
#2005-03-18| 630.38
#2005-03-21| 627.70
#2005-03-22| 622.13
#2005-03-23| 611.75
#2005-03-24| 606.46
#2005-03-25| .
#2005-03-28| 603.92
#2005-03-29| 596.12
#2005-03-30| 599.88
#2005-03-31| 608.82
#2005-04-01| 611.64
#2005-04-04| 603.35
#2005-04-05| 603.50
#2005-04-06| 606.35
#2005-04-07| 605.71
#2005-04-08| 605.34
#2005-04-11| 602.40
#2005-04-12| 601.48
#2005-04-13| 603.71
#2005-04-14| 593.90
#2005-04-15| 582.65
#2005-04-18| 567.52
#2005-04-19| 576.78
#2005-04-20| 579.55
#2005-04-21| 585.01
#2005-04-22| 588.77
#2005-04-25| 590.11
#2005-04-26| 586.98
#2005-04-27| 581.57
#2005-04-28| 583.86
#2005-04-29| 582.72
#2005-05-02| 584.20
#2005-05-03| 588.86
#2005-05-04| 594.85
#2005-05-05| 601.06
#2005-05-06| 599.11
#2005-05-09| 598.52
#2005-05-10| 598.41
#2005-05-11| 596.11
#2005-05-12| 596.28
#2005-05-13| 602.71
#2005-05-16| 600.45
#2005-05-17| 596.33
#2005-05-18| 597.73
#2005-05-19| 603.64
#2005-05-20| 598.81
#2005-05-23| 593.95
#2005-05-24| 595.13
#2005-05-25| 592.81
#2005-05-26| 599.09
#2005-05-27| 605.00
#2005-05-30| .
#2005-05-31| 605.54
#2005-06-01| 597.06
#2005-06-02| 604.02
#2005-06-03| 608.50
#2005-06-06| 613.67
#2005-06-07| 615.94
#2005-06-08| 618.43
#2005-06-09| 619.10
#2005-06-10| 623.54
#2005-06-13| 623.64
#2005-06-14| 619.27
#2005-06-15| 625.49
#2005-06-16| 627.04
#2005-06-17| 632.33
#2005-06-20| 629.39
#2005-06-21| 624.67
#2005-06-22| 633.31
#2005-06-23| 636.75
#2005-06-24| 633.68
#2005-06-27| 630.43
#2005-06-28| 632.76
#2005-06-29| 627.78
#2005-06-30| 630.47
#2005-07-01| 628.19
#2005-07-04| .
#2005-07-05| 619.11
#2005-07-06| 624.46
#2005-07-07| 622.19
#2005-07-08| 622.47
#2005-07-11| 632.36
#2005-07-12| 637.79
#2005-07-13| 636.40
#2005-07-14| 641.70
#2005-07-15| 644.05
#2005-07-18| 645.60
#2005-07-19| 649.29
#2005-07-20| 653.97
#2005-07-21| 653.04
#2005-07-22| 659.59
#2005-07-25| 664.05
#2005-07-26| 656.50
#2005-07-27| 658.79
#2005-07-28| 664.10
#2005-07-29| 663.26
#2005-08-01| 662.78
#2005-08-02| 667.32
#2005-08-03| 672.81
#2005-08-04| 671.64
#2005-08-05| 668.60
#2005-08-08| 658.68
#2005-08-09| 662.83
#2005-08-10| 665.80
#2005-08-11| 667.62
#2005-08-12| 667.40
#2005-08-15| 661.19
#2005-08-16| 659.80
#2005-08-17| 655.80
#2005-08-18| 652.72
#2005-08-19| 652.61
#2005-08-22| 656.78
#2005-08-23| 654.99
#2005-08-24| 646.71
#2005-08-25| 643.97
#2005-08-26| 644.06
#2005-08-29| 632.64
#2005-08-30| 632.68
#2005-08-31| 633.37
#2005-09-01| 639.19
#2005-09-02| 646.73
#2005-09-05| .
#2005-09-06| 648.24
#2005-09-07| 647.62
#2005-09-08| 647.55
#2005-09-09| 648.37
#2005-09-12| 652.60
#2005-09-13| 654.49
#2005-09-14| 659.09
#2005-09-15| 659.37
#2005-09-16| 659.26
#2005-09-19| 654.29
#2005-09-20| 654.26
#2005-09-21| 650.34
#2005-09-22| 638.94
#2005-09-23| 633.85
#2005-09-26| 640.79
#2005-09-27| 640.84
#2005-09-28| 646.77
#2005-09-29| 653.39
#2005-09-30| 661.58
#2005-10-03| 657.23
#2005-10-04| 658.31
#2005-10-05| 650.33
#2005-10-06| 634.65
#2005-10-07| 632.33
#2005-10-10| 633.35
#2005-10-11| 640.09
#2005-10-12| 634.09
#2005-10-13| 628.57
#2005-10-14| 629.00
#2005-10-17| 624.84
#2005-10-18| 619.56
#2005-10-19| 603.05
#2005-10-20| 606.70
#2005-10-21| 607.87
#2005-10-24| 602.83
#2005-10-25| 607.06
#2005-10-26| 613.62
#2005-10-27| 607.94
#2005-10-28| 601.28
#2005-10-31| 614.21
#2005-11-01| 621.00
#2005-11-02| 629.28
#2005-11-03| 630.03
#2005-11-04| 629.58
#2005-11-07| 629.83
#2005-11-08| 631.28
#2005-11-09| 638.67
#2005-11-10| 644.73
#2005-11-11| 655.63
#2005-11-14| 657.57
#2005-11-15| 655.32
#2005-11-16| 655.64
#2005-11-17| 654.05
#2005-11-18| 660.69
#2005-11-21| 658.03
#2005-11-22| 650.59
#2005-11-23| 666.09
#2005-11-24| .
#2005-11-25| 664.36
#2005-11-28| 669.07
#2005-11-29| 668.28
#2005-11-30| 672.75
#2005-12-01| 674.46
#2005-12-02| 680.15
#2005-12-05| 687.00
#2005-12-06| 694.01
#2005-12-07| 687.54
#2005-12-08| 675.94
#2005-12-09| 676.29
#2005-12-12| 683.47
#2005-12-13| 690.35
#2005-12-14| 693.36
#2005-12-15| 693.66
#2005-12-16| 700.06
#2005-12-19| 703.66
#2005-12-20| 701.44
#2005-12-21| 707.66
#2005-12-22| 702.31
#2005-12-23| 701.82
#2005-12-26| .
#2005-12-27| 696.22
#2005-12-28| 703.35
#2005-12-29| 714.72
#2005-12-30| 711.76
#2006-01-02| .
#2006-01-03| 723.40
#2006-01-04| 732.31
#2006-01-05| 747.22
#2006-01-06| 749.98
#2006-01-09| 758.15
#2006-01-10| 753.84
#2006-01-11| 759.92
#2006-01-12| 766.44
#2006-01-13| 762.39
#2006-01-16| .
#2006-01-17| 744.26
#2006-01-18| 725.06
#2006-01-19| 736.62
#2006-01-20| 733.85
#2006-01-23| 728.72
#2006-01-24| 737.28
#2006-01-25| 750.58
#2006-01-26| 754.34
#2006-01-27| 757.29
#2006-01-30| 761.57
#2006-01-31| 765.91
#2006-02-01| 764.64
#2006-02-02| 756.15
#2006-02-03| 755.49
#2006-02-06| 772.34
#2006-02-07| 764.30
#2006-02-08| 749.68
#2006-02-09| 751.30
#2006-02-10| 761.29
#2006-02-13| 756.34
#2006-02-14| 760.18
#2006-02-15| 753.74
#2006-02-16| 758.23
#2006-02-17| 762.89
#2006-02-20| .
#2006-02-21| 772.90
#2006-02-22| 769.29
#2006-02-23| 773.86
#2006-02-24| 775.40
#2006-02-27| 782.65
#2006-02-28| 780.41
#2006-03-01| 784.09
#2006-03-02| 783.13
#2006-03-03| 766.89
#2006-03-06| 763.01
#2006-03-07| 742.53
#2006-03-08| 732.79
#2006-03-09| 737.08
#2006-03-10| 734.54
#2006-03-13| 738.59
#2006-03-14| 728.50
#2006-03-15| 739.75
#2006-03-16| 739.58
#2006-03-17| 740.72
#2006-03-20| 745.24
#2006-03-21| 738.65
#2006-03-22| 731.12
#2006-03-23| 730.39
#2006-03-24| 733.09
#2006-03-27| 736.21
#2006-03-28| 732.39
#2006-03-29| 732.75
#2006-03-30| 746.13
#2006-03-31| 751.11
#2006-04-03| 761.69
#2006-04-04| 772.49
#2006-04-05| 774.92
#2006-04-06| 782.40
#2006-04-07| 782.15
#2006-04-10| 776.89
#2006-04-11| 770.88
#2006-04-12| 763.55
#2006-04-13| 767.01
#2006-04-14| .
#2006-04-17| 780.67
#2006-04-18| 780.58
#2006-04-19| 789.64
#2006-04-20| 790.03
#2006-04-21| 793.51
#2006-04-24| 795.90
#2006-04-25| 799.76
#2006-04-26| 812.45
#2006-04-27| 823.46
#2006-04-28| 824.79
#2006-05-01| 828.64
#2006-05-02| 834.72
#2006-05-03| 838.42
#2006-05-04| 854.02
#2006-05-05| 860.80
#2006-05-08| 878.14
#2006-05-09| 866.64
#2006-05-10| 856.97
#2006-05-11| 852.42
#2006-05-12| 837.98
#2006-05-15| 797.84
#2006-05-16| 790.43
#2006-05-17| 792.89
#2006-05-18| 768.41
#2006-05-19| 768.60
#2006-05-22| 734.81
#2006-05-23| 741.14
#2006-05-24| 731.56
#2006-05-25| 732.30
#2006-05-26| 748.47
#2006-05-29| .
#2006-05-30| 730.30
#2006-05-31| 728.43
#2006-06-01| 731.87
#2006-06-02| 748.75
#2006-06-05| 734.54
#2006-06-06| 725.62
#2006-06-07| 709.73
#2006-06-08| 677.94
#2006-06-09| 697.16
#2006-06-12| 685.92
#2006-06-13| 659.55
#2006-06-14| 673.26
#2006-06-15| 686.80
#2006-06-16| 709.81
#2006-06-19| 710.59
#2006-06-20| 692.17
#2006-06-21| 693.83
#2006-06-22| 699.36
#2006-06-23| 690.82
#2006-06-26| 685.63
#2006-06-27| 692.45
#2006-06-28| 689.53
#2006-06-29| 702.12
#2006-06-30| 724.52
#2006-07-03| 732.25
#2006-07-04| .
#2006-07-05| 722.85
#2006-07-06| 722.28
#2006-07-07| 722.06
#2006-07-10| 728.18
#2006-07-11| 726.88
#2006-07-12| 725.58
#2006-07-13| 711.63
#2006-07-14| 700.39
#2006-07-17| 685.07
#2006-07-18| 686.06
#2006-07-19| 691.28
#2006-07-20| 704.52
#2006-07-21| 701.77
#2006-07-24| 707.34
#2006-07-25| 714.96
#2006-07-26| 717.46
#2006-07-27| 729.83
#2006-07-28| 729.21
#2006-07-31| 730.33
#2006-08-01| 722.85
#2006-08-02| 728.71
#2006-08-03| 727.74
#2006-08-04| 734.95
#2006-08-07| 730.69
#2006-08-08| 738.55
#2006-08-09| 742.46
#2006-08-10| 742.27
#2006-08-11| 740.22
#2006-08-14| 740.60
#2006-08-15| 741.38
#2006-08-16| 750.94
#2006-08-17| 751.26
#2006-08-18| 746.41
#2006-08-21| 735.88
#2006-08-22| 742.67
#2006-08-23| 732.35
#2006-08-24| 727.26
#2006-08-25| 728.25
#2006-08-28| 726.65
#2006-08-29| 727.01
#2006-08-30| 733.71
#2006-08-31| 734.76
#2006-09-01| 742.43
#2006-09-04| .
#2006-09-05| 751.67
#2006-09-06| 742.78
#2006-09-07| 737.30
#2006-09-08| 738.43
#2006-09-11| 730.80
#2006-09-12| 733.01
#2006-09-13| 737.70
#2006-09-14| 741.08
#2006-09-15| 750.31
#2006-09-18| 765.02
#2006-09-19| 760.67
#2006-09-20| 756.60
#2006-09-21| 756.79
#2006-09-22| 747.48
#2006-09-25| 748.46
#2006-09-26| 752.66
#2006-09-27| 760.56
#2006-09-28| 764.82
#2006-09-29| 763.15
#2006-10-02| 777.02
#2006-10-03| 767.84
#2006-10-04| 759.48
#2006-10-05| 770.38
#2006-10-06| 768.88
#2006-10-09| 763.17
#2006-10-10| 767.02
#2006-10-11| 765.31
#2006-10-12| 771.89
#2006-10-13| 780.72
#2006-10-16| 787.30
#2006-10-17| 775.95
#2006-10-18| 773.44
#2006-10-19| 771.03
#2006-10-20| 771.15
#2006-10-23| 770.12
#2006-10-24| 774.49
#2006-10-25| 774.01
#2006-10-26| 781.30
#2006-10-27| 782.95
#2006-10-30| 775.91
#2006-10-31| 783.19
#2006-11-01| 782.36
#2006-11-02| 785.01
#2006-11-03| 793.14
#2006-11-06| 793.12
#2006-11-07| 801.19
#2006-11-08| 796.09
#2006-11-09| 801.90
#2006-11-10| 802.68
#2006-11-13| 801.65
#2006-11-14| 811.14
#2006-11-15| 810.80
#2006-11-16| 813.11
#2006-11-17| 811.10
#2006-11-20| 810.01
#2006-11-21| 814.76
#2006-11-22| 825.05
#2006-11-23| .
#2006-11-24| 833.81
#2006-11-27| 836.30
#2006-11-28| 829.14
#2006-11-29| 840.14
#2006-11-30| 853.14
#2006-12-01| 857.80
#2006-12-04| 858.98
#2006-12-05| 859.14
#2006-12-06| 860.21
#2006-12-07| 865.11
#2006-12-08| 857.75
#2006-12-11| 850.40
#2006-12-12| 835.12
#2006-12-13| 843.00
#2006-12-14| 849.50
#2006-12-15| 857.84
#2006-12-18| 862.64
#2006-12-19| 853.80
#2006-12-20| 862.24
#2006-12-21| 863.36
#2006-12-22| 865.48
#2006-12-25| .
#2006-12-26| 869.09
#2006-12-27| 873.78
#2006-12-28| 875.50
#2006-12-29| 882.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 894.63
#2007-01-04| 885.01
#2007-01-05| 871.71
#2007-01-08| 864.48
#2007-01-09| 862.05
#2007-01-10| 847.14
#2007-01-11| 849.51
#2007-01-12| 862.79
#2007-01-15| .
#2007-01-16| 863.91
#2007-01-17| 865.78
#2007-01-18| 872.64
#2007-01-19| 870.04
#2007-01-22| 876.14
#2007-01-23| 874.11
#2007-01-24| 887.67
#2007-01-25| 882.74
#2007-01-26| 873.14
#2007-01-29| 863.75
#2007-01-30| 868.57
#2007-01-31| 869.42
#2007-02-01| 876.90
#2007-02-02| 889.37
#2007-02-05| 894.91
#2007-02-06| 903.73
#2007-02-07| 899.44
#2007-02-08| 895.42
#2007-02-09| 891.83
#2007-02-12| 877.54
#2007-02-13| 878.32
#2007-02-14| 889.61
#2007-02-15| 900.35
#2007-02-16| 899.95
#2007-02-19| .
#2007-02-20| 898.48
#2007-02-21| 898.29
#2007-02-22| 905.76
#2007-02-23| 902.19
#2007-02-26| 900.21
#2007-02-27| 880.36
#2007-02-28| 867.38
#2007-03-01| 852.25
#2007-03-02| 848.76
#2007-03-05| 816.57
#2007-03-06| 833.59
#2007-03-07| 832.70
#2007-03-08| 849.04
#2007-03-09| 853.99
#2007-03-12| 852.88
#2007-03-13| 845.45
#2007-03-14| 823.54
#2007-03-15| 833.56
#2007-03-16| 836.65
#2007-03-19| 848.97
#2007-03-20| 857.26
#2007-03-21| 864.65
#2007-03-22| 875.02
#2007-03-23| 878.23
#2007-03-26| 874.41
#2007-03-27| 874.88
#2007-03-28| 861.15
#2007-03-29| 867.80
#2007-03-30| 874.54
#2007-04-02| 862.78
#2007-04-03| 873.41
#2007-04-04| 890.27
#2007-04-05| 896.52
#2007-04-06| .
#2007-04-09| 900.80
#2007-04-10| 905.61
#2007-04-11| 905.35
#2007-04-12| 900.20
#2007-04-13| 906.30
#2007-04-16| 915.31
#2007-04-17| 916.24
#2007-04-18| 916.06
#2007-04-19| 902.04
#2007-04-20| 916.86
#2007-04-23| 920.17
#2007-04-24| 922.28
#2007-04-25| 931.38
#2007-04-26| 930.18
#2007-04-27| 923.99
#2007-04-30| 913.47
#2007-05-01| 911.33
#2007-05-02| 916.82
#2007-05-03| 931.00
#2007-05-04| 943.46
#2007-05-07| 945.94
#2007-05-08| 939.08
#2007-05-09| 944.75
#2007-05-10| 943.48
#2007-05-11| 939.21
#2007-05-14| 945.22
#2007-05-15| 940.46
#2007-05-16| 953.63
#2007-05-17| 956.09
#2007-05-18| 955.19
#2007-05-21| 965.43
#2007-05-22| 974.89
#2007-05-23| 976.81
#2007-05-24| 966.47
#2007-05-25| 966.69
#2007-05-28| .
#2007-05-29| 979.81
#2007-05-30| 979.99
#2007-05-31| 982.48
#2007-06-01|1002.64
#2007-06-04|1003.45
#2007-06-05|1005.52
#2007-06-06| 994.10
#2007-06-07| 994.91
#2007-06-08| 983.82
#2007-06-11| 984.71
#2007-06-12| 990.47
#2007-06-13| 995.34
#2007-06-14|1021.46
#2007-06-15|1043.81
#2007-06-18|1063.67
#2007-06-19|1057.32
#2007-06-20|1066.02
#2007-06-21|1071.12
#2007-06-22|1063.99
#2007-06-25|1060.93
#2007-06-26|1058.47
#2007-06-27|1044.13
#2007-06-28|1063.32
#2007-06-29|1066.98
#2007-07-02|1090.22
#2007-07-03|1103.52
#2007-07-04| .
#2007-07-05|1102.90
#2007-07-06|1105.94
#2007-07-09|1127.09
#2007-07-10|1129.47
#2007-07-11|1121.31
#2007-07-12|1149.14
#2007-07-13|1163.36
#2007-07-16|1168.64
#2007-07-17|1174.62
#2007-07-18|1181.47
#2007-07-19|1186.06
#2007-07-20|1189.28
#2007-07-23|1204.30
#2007-07-24|1197.61
#2007-07-25|1188.05
#2007-07-26|1166.82
#2007-07-27|1105.68
#2007-07-30|1105.84
#2007-07-31|1138.70
#2007-08-01|1086.28
#2007-08-02|1089.96
#2007-08-03|1096.85
#2007-08-06|1075.88
#2007-08-07|1074.84
#2007-08-08|1106.43
#2007-08-09|1090.50
#2007-08-10|1044.52
#2007-08-13|1049.55
#2007-08-14|1032.96
#2007-08-15|1003.60
#2007-08-16| 936.37
#2007-08-17| 940.31
#2007-08-20| 992.71
#2007-08-21| 979.75
#2007-08-22|1003.56
#2007-08-23|1022.13
#2007-08-24|1015.76
#2007-08-27|1030.95
#2007-08-28|1024.81
#2007-08-29|1014.62
#2007-08-30|1026.89
#2007-08-31|1061.48
#2007-09-03| .
#2007-09-04|1056.55
#2007-09-05|1045.49
#2007-09-06|1057.48
#2007-09-07|1053.05
#2007-09-10|1036.31
#2007-09-11|1045.08
#2007-09-12|1050.28
#2007-09-13|1058.72
#2007-09-14|1071.55
#2007-09-17|1059.81
#2007-09-18|1066.97
#2007-09-19|1114.78
#2007-09-20|1113.34
#2007-09-21|1116.60
#2007-09-24|1121.68
#2007-09-25|1119.01
#2007-09-26|1137.24
#2007-09-27|1156.37
#2007-09-28|1161.97
#2007-10-01|1194.75
#2007-10-02|1216.64
#2007-10-03|1224.80
#2007-10-04|1218.69
#2007-10-05|1221.82
#2007-10-08|1235.42
#2007-10-09|1244.31
#2007-10-10|1249.82
#2007-10-11|1260.58
#2007-10-12|1227.17
#2007-10-15|1245.00
#2007-10-16|1230.62
#2007-10-17|1225.35
#2007-10-18|1224.41
#2007-10-19|1199.17
#2007-10-22|1175.92
#2007-10-23|1210.01
#2007-10-24|1212.56
#2007-10-25|1236.98
#2007-10-26|1267.45
#2007-10-29|1308.35
#2007-10-30|1300.35
#2007-10-31|1318.02
#2007-11-01|1292.62
#2007-11-02|1271.87
#2007-11-05|1260.14
#2007-11-06|1267.86
#2007-11-07|1273.35
#2007-11-08|1241.01
#2007-11-09|1239.44
#2007-11-12|1201.64
#2007-11-13|1211.90
#2007-11-14|1248.50
#2007-11-15|1240.60
#2007-11-16|1236.85
#2007-11-19|1234.17
#2007-11-20|1223.51
#2007-11-21|1171.46
#2007-11-22| .
#2007-11-23|1157.23
#2007-11-26|1177.40
#2007-11-27|1169.19
#2007-11-28|1174.32
#2007-11-29|1191.31
#2007-11-30|1223.05
#2007-12-03|1225.46
#2007-12-04|1225.63
#2007-12-05|1234.96
#2007-12-06|1246.22
#2007-12-07|1255.26
#2007-12-10|1241.01
#2007-12-11|1250.72
#2007-12-12|1249.06
#2007-12-13|1234.12
#2007-12-14|1220.77
#2007-12-17|1166.81
#2007-12-18|1164.98
#2007-12-19|1166.96
#2007-12-20|1154.74
#2007-12-21|1165.27
#2007-12-24|1200.61
#2007-12-25| .
#2007-12-26|1211.35
#2007-12-27|1220.82
#2007-12-28|1231.97
#2007-12-31|1232.90
#2008-01-01| .
#2008-01-02|1229.59
#2008-01-03|1223.90
#2008-01-04|1238.12
#2008-01-07|1221.31
#2008-01-08|1231.80
#2008-01-09|1247.89
#2008-01-10|1229.87
#2008-01-11|1218.04
#2008-01-14|1241.69
#2008-01-15|1252.51
#2008-01-16|1234.44
#2008-01-17|1230.37
#2008-01-18|1225.11
#2008-01-21| .
#2008-01-22|1097.09
#2008-01-23|1093.78
#2008-01-24|1131.55
#2008-01-25|1155.67
#2008-01-28|1126.79
#2008-01-29|1146.57
#2008-01-30|1124.79
#2008-01-31|1122.18
#2008-02-01|1149.73
#2008-02-04|1169.99
#2008-02-05|1173.73
#2008-02-06|1157.22
#2008-02-07|1146.10
#2008-02-08|1135.19
#2008-02-11|1109.86
#2008-02-12|1114.02
#2008-02-13|1129.03
#2008-02-14|1169.63
#2008-02-15|1171.59
#2008-02-18| .
#2008-02-19|1185.16
#2008-02-20|1158.57
#2008-02-21|1172.26
#2008-02-22|1172.00
#2008-02-25|1188.53
#2008-02-26|1197.23
#2008-02-27|1222.53
#2008-02-28|1226.86
#2008-02-29|1204.71
#2008-03-03|1158.50
#2008-03-04|1163.72
#2008-03-05|1167.82
#2008-03-06|1175.35
#2008-03-07|1133.04
#2008-03-10|1097.52
#2008-03-11|1122.83
#2008-03-12|1136.38
#2008-03-13|1105.37
#2008-03-14|1094.06
#2008-03-17|1040.79
#2008-03-18|1050.69
#2008-03-19|1059.18
#2008-03-20|1079.68
#2008-03-21| .
#2008-03-24|1151.05
#2008-03-25|1165.91
#2008-03-26|1180.69
#2008-03-27|1162.12
#2008-03-28|1167.63
#2008-03-31|1136.08
#2008-04-01|1135.64
#2008-04-02|1169.72
#2008-04-03|1166.02
#2008-04-04|1164.26
#2008-04-07|1176.56
#2008-04-08|1163.07
#2008-04-09|1168.16
#2008-04-10|1173.89
#2008-04-11|1183.93
#2008-04-14|1173.64
#2008-04-15|1179.93
#2008-04-16|1206.89
#2008-04-17|1214.10
#2008-04-18|1213.13
#2008-04-21|1213.66
#2008-04-22|1220.64
#2008-04-23|1217.60
#2008-04-24|1218.27
#2008-04-25|1227.22
#2008-04-28|1242.54
#2008-04-29|1224.01
#2008-04-30|1253.98
#2008-05-01|1257.95
#2008-05-02|1279.63
#2008-05-05|1254.13
#2008-05-06|1240.43
#2008-05-07|1234.79
#2008-05-08|1217.86
#2008-05-09|1199.54
#2008-05-12|1200.00
#2008-05-13|1205.47
#2008-05-14|1196.93
#2008-05-15|1219.83
#2008-05-16|1235.01
#2008-05-19|1246.22
#2008-05-20|1218.93
#2008-05-21|1208.33
#2008-05-22|1202.02
#2008-05-23|1191.18
#2008-05-26| .
#2008-05-27|1181.31
#2008-05-28|1181.79
#2008-05-29|1181.98
#2008-05-30|1202.86
#2008-06-02|1200.75
#2008-06-03|1176.62
#2008-06-04|1163.33
#2008-06-05|1173.34
#2008-06-06|1158.01
#2008-06-09|1132.92
#2008-06-10|1102.45
#2008-06-11|1099.78
#2008-06-12|1083.34
#2008-06-13|1090.87
#2008-06-16|1108.80
#2008-06-17|1130.28
#2008-06-18|1119.67
#2008-06-19|1098.21
#2008-06-20|1079.13
#2008-06-23|1074.53
#2008-06-24|1070.69
#2008-06-25|1088.56
#2008-06-26|1075.79
#2008-06-27|1040.64
#2008-06-30|1033.13
#2008-07-01|1001.70
#2008-07-02| 991.82
#2008-07-03| 972.83
#2008-07-04| .
#2008-07-07| 982.49
#2008-07-08| 961.17
#2008-07-09| 971.88
#2008-07-10| 976.46
#2008-07-11| 979.23
#2008-07-14| 962.48
#2008-07-15| 927.68
#2008-07-16| 925.64
#2008-07-17| 959.35
#2008-07-18| 959.64
#2008-07-21| 985.84
#2008-07-22| 989.73
#2008-07-23|1038.15
#2008-07-24|1038.79
#2008-07-25|1011.01
#2008-07-28|1009.39
#2008-07-29| 986.57
#2008-07-30|1012.25
#2008-07-31|1016.70
#2008-08-01|1018.69
#2008-08-04| 998.80
#2008-08-05| 998.56
#2008-08-06|1013.78
#2008-08-07|1002.38
#2008-08-08|1006.25
#2008-08-11|1011.29
#2008-08-12| 993.09
#2008-08-13| 978.86
#2008-08-14| 977.86
#2008-08-15| 964.05
#2008-08-18| 938.86
#2008-08-19| 928.51
#2008-08-20| 946.15
#2008-08-21| 929.26
#2008-08-22| 931.71
#2008-08-25| 930.31
#2008-08-26| 917.86
#2008-08-27| 933.79
#2008-08-28| 936.30
#2008-08-29| 944.80
#2008-09-01| .
#2008-09-02| 912.10
#2008-09-03| 902.67
#2008-09-04| 875.14
#2008-09-05| 853.06
#2008-09-08| 896.37
#2008-09-09| 877.04
#2008-09-10| 885.99
#2008-09-11| 857.96
#2008-09-12| 869.53
#2008-09-15| 824.91
#2008-09-16| 776.76
#2008-09-17| 768.63
#2008-09-18| 746.64
#2008-09-19| 810.59
#2008-09-22| 819.00
#2008-09-23| 806.27
#2008-09-24| 800.21
#2008-09-25| 806.16
#2008-09-26| 790.19
#2008-09-29| 753.62
#2008-09-30| 755.19
#2008-10-01| 762.31
#2008-10-02| 737.92
#2008-10-03| 714.33
#2008-10-06| 653.40
#2008-10-07| 639.50
#2008-10-08| 594.14
#2008-10-09| 603.27
#2008-10-10| 580.71
#2008-10-13| 617.80
#2008-10-14| 651.60
#2008-10-15| 612.57
#2008-10-16| 574.17
#2008-10-17| 566.85
#2008-10-20| 575.34
#2008-10-21| 566.14
#2008-10-22| 522.08
#2008-10-23| 492.04
#2008-10-24| 458.02
#2008-10-27| 436.46
#2008-10-28| 460.85
#2008-10-29| 475.83
#2008-10-30| 518.72
#2008-10-31| 544.69
#2008-11-03| 576.17
#2008-11-04| 600.66
#2008-11-05| 591.79
#2008-11-06| 549.20
#2008-11-07| 565.40
#2008-11-10| 571.85
#2008-11-11| 546.60
#2008-11-12| 521.93
#2008-11-13| 510.96
#2008-11-14| 507.84
#2008-11-17| 498.52
#2008-11-18| 482.15
#2008-11-19| 470.74
#2008-11-20| 447.07
#2008-11-21| 444.22
#2008-11-24| 458.06
#2008-11-25| 474.27
#2008-11-26| 490.92
#2008-11-27| .
#2008-11-28| 512.95
#2008-12-01| 508.87
#2008-12-02| 493.91
#2008-12-03| 492.05
#2008-12-04| 484.34
#2008-12-05| 480.71
#2008-12-08| 519.65
#2008-12-09| 526.91
#2008-12-10| 555.83
#2008-12-11| 562.56
#2008-12-12| 546.53
#2008-12-15| 554.75
#2008-12-16| 564.64
#2008-12-17| 574.07
#2008-12-18| 584.04
#2008-12-19| 577.40
#2008-12-22| 555.21
#2008-12-23| 537.61
#2008-12-24| 541.95
#2008-12-25| .
#2008-12-26| 541.28
#2008-12-29| 547.94
#2008-12-30| 568.48
#2008-12-31| 566.39
#2009-01-01| .
#2009-01-02| 580.02
#2009-01-05| 597.07
#2009-01-06| 604.98
#2009-01-07| 597.49
#2009-01-08| 575.22
#2009-01-09| 564.86
#2009-01-12| 544.10
#2009-01-13| 548.94
#2009-01-14| 543.45
#2009-01-15| 520.90
#2009-01-16| 526.22
#2009-01-19| .
#2009-01-20| 502.16
#2009-01-21| 500.93
#2009-01-22| 502.43
#2009-01-23| 498.63
#2009-01-26| 503.45
#2009-01-27| 507.65
#2009-01-28| 524.03
#2009-01-29| 522.35
#2009-01-30| 519.85
#2009-02-02| 501.99
#2009-02-03| 513.52
#2009-02-04| 520.74
#2009-02-05| 514.73
#2009-02-06| 535.22
#2009-02-09| 533.65
#2009-02-10| 530.01
#2009-02-11| 524.73
#2009-02-12| 513.86
#2009-02-13| 527.73
#2009-02-16| .
#2009-02-17| 494.08
#2009-02-18| 484.74
#2009-02-19| 484.47
#2009-02-20| 466.22
#2009-02-23| 468.12
#2009-02-24| 459.90
#2009-02-25| 464.72
#2009-02-26| 460.99
#2009-02-27| 458.97
#2009-03-02| 430.00
#2009-03-03| 429.17
#2009-03-04| 440.23
#2009-03-05| 439.79
#2009-03-06| 439.49
#2009-03-09| 438.20
#2009-03-10| 456.16
#2009-03-11| 469.60
#2009-03-12| 469.76
#2009-03-13| 483.29
#2009-03-16| 494.39
#2009-03-17| 506.72
#2009-03-18| 510.18
#2009-03-19| 524.03
#2009-03-20| 517.38
#2009-03-23| 542.87
#2009-03-24| 552.77
#2009-03-25| 562.57
#2009-03-26| 575.88
#2009-03-27| 571.12
#2009-03-30| 534.71
#2009-03-31| 540.51
#2009-04-01| 559.77
#2009-04-02| 596.84
#2009-04-03| 615.06
#2009-04-06| 630.16
#2009-04-07| 620.59
#2009-04-08| 605.01
#2009-04-09| 633.59
#2009-04-10| .
#2009-04-13| 645.52
#2009-04-14| 644.40
#2009-04-15| 642.65
#2009-04-16| 663.84
#2009-04-17| 650.10
#2009-04-20| 641.83
#2009-04-21| 642.19
#2009-04-22| 644.56
#2009-04-23| 646.85
#2009-04-24| 660.63
#2009-04-27| 640.10
#2009-04-28| 621.77
#2009-04-29| 642.68
#2009-04-30| 671.09
#2009-05-01| 670.45
#2009-05-04| 723.52
#2009-05-05| 735.55
#2009-05-06| 747.43
#2009-05-07| 752.88
#2009-05-08| 756.57
#2009-05-11| 768.93
#2009-05-12| 755.26
#2009-05-13| 750.48
#2009-05-14| 738.48
#2009-05-15| 759.11
#2009-05-18| 799.27
#2009-05-19| 821.08
#2009-05-20| 823.83
#2009-05-21| 808.57
#2009-05-22| 817.41
#2009-05-25| .
#2009-05-26| 802.96
#2009-05-27| 830.34
#2009-05-28| 840.11
#2009-05-29| 848.69
#2009-06-01| 877.30
#2009-06-02| 875.36
#2009-06-03| 862.75
#2009-06-04| 859.94
#2009-06-05| 856.50
#2009-06-08| 831.35
#2009-06-09| 819.69
#2009-06-10| 832.50
#2009-06-11| 839.06
#2009-06-12| 827.31
#2009-06-15| 805.09
#2009-06-16| 805.34
#2009-06-17| 797.93
#2009-06-18| 799.40
#2009-06-19| 813.62
#2009-06-22| 795.45
#2009-06-23| 780.55
#2009-06-24| 806.15
#2009-06-25| 822.61
#2009-06-26| 832.78
#2009-06-29| 832.15
#2009-06-30| 825.10
#2009-07-01| 844.00
#2009-07-02| 843.59
#2009-07-03| .
#2009-07-06| 831.82
#2009-07-07| 833.22
#2009-07-08| 815.91
#2009-07-09| 822.03
#2009-07-10| 811.43
#2009-07-13| 786.78
#2009-07-14| 803.68
#2009-07-15| 835.77
#2009-07-16| 843.02
#2009-07-17| 855.93
#2009-07-20| 877.36
#2009-07-21| 879.32
#2009-07-22| 875.74
#2009-07-23| 886.26
#2009-07-24| 885.30
#2009-07-27| 893.71
#2009-07-28| 897.25
#2009-07-29| 883.31
#2009-07-30| 892.65
#2009-07-31| 904.17
#2009-08-03| 922.76
#2009-08-04| 921.01
#2009-08-05| 908.77
#2009-08-06| 905.23
#2009-08-07| 908.75
#2009-08-10| 902.16
#2009-08-11| 886.43
#2009-08-12| 880.29
#2009-08-13| 895.84
#2009-08-14| 886.80
#2009-08-17| 855.47
#2009-08-18| 856.82
#2009-08-19| 858.15
#2009-08-20| 864.48
#2009-08-21| 867.08
#2009-08-24| 891.34
#2009-08-25| 880.36
#2009-08-26| 871.75
#2009-08-27| 862.31
#2009-08-28| 874.10
#2009-08-31| 862.20
#2009-09-01| 864.71
#2009-09-02| 856.15
#2009-09-03| 864.64
#2009-09-04| 882.04
#2009-09-07| .
#2009-09-08| 909.18
#2009-09-09| 908.45
#2009-09-10| 923.87
#2009-09-11| 933.52
#2009-09-14| 922.55
#2009-09-15| 930.01
#2009-09-16| 946.31
#2009-09-17| 959.47
#2009-09-18| 965.50
#2009-09-21| 958.95
#2009-09-22| 971.79
#2009-09-23| 961.41
#2009-09-24| 959.63
#2009-09-25| 968.17
#2009-09-28| 970.03
#2009-09-29| 982.49
#2009-09-30| 988.02
#2009-10-01| 989.70
#2009-10-02| 982.16
#2009-10-05| 990.81
#2009-10-06|1008.17
#2009-10-07|1009.62
#2009-10-08|1016.73
#2009-10-09|1022.99
#2009-10-12|1025.44
#2009-10-13|1023.19
#2009-10-14|1042.06
#2009-10-15|1048.22
#2009-10-16|1047.87
#2009-10-19|1049.67
#2009-10-20|1026.21
#2009-10-21|1017.16
#2009-10-22|1010.02
#2009-10-23|1010.26
#2009-10-26|1008.77
#2009-10-27| 985.84
#2009-10-28| 953.00
#2009-10-29| 956.83
#2009-10-30| 942.57
#2009-11-02| 934.79
#2009-11-03| 936.43
#2009-11-04| 971.34
#2009-11-05| 972.46
#2009-11-06| 979.16
#2009-11-09|1011.15
#2009-11-10|1006.69
#2009-11-11|1018.44
#2009-11-12| 998.68
#2009-11-13|1000.42
#2009-11-16|1019.67
#2009-11-17|1009.38
#2009-11-18|1005.03
#2009-11-19| 987.28
#2009-11-20| 985.92
#2009-11-23| 992.56
#2009-11-24| 992.22
#2009-11-25|1002.50
#2009-11-26| .
#2009-11-27| 958.17
#2009-11-30| 967.42
#2009-12-01| 993.07
#2009-12-02|1001.09
#2009-12-03|1001.53
#2009-12-04| 992.44
#2009-12-07| 996.87
#2009-12-08| 986.34
#2009-12-09| 975.58
#2009-12-10| 976.49
#2009-12-11| 988.75
#2009-12-14| 990.17
#2009-12-15| 985.45
#2009-12-16| 979.23
#2009-12-17| 959.85
#2009-12-18| 957.08
#2009-12-21| 955.95
#2009-12-22| 963.70
#2009-12-23| 970.97
#2009-12-24| 979.31
#2009-12-25| .
#2009-12-28| 990.27
#2009-12-29| 994.41
#2009-12-30| 999.16
#2009-12-31|1008.38
#2010-01-01| .
#2010-01-04|1031.73
#2010-01-05|1037.98
#2010-01-06|1050.09
#2010-01-07|1045.80
#2010-01-08|1047.05
#2010-01-11|1053.18
#2010-01-12|1041.08
#2010-01-13|1028.90
#2010-01-14|1026.25
#2010-01-15|1023.32
#2010-01-18| .
#2010-01-19|1022.45
#2010-01-20|1003.76
#2010-01-21| 987.06
#2010-01-22| 970.96
#2010-01-25| 962.54
#2010-01-26| 943.93
#2010-01-27| 928.60
#2010-01-28| 944.52
#2010-01-29| 941.56
#2010-02-01| 940.46
#2010-02-02| 945.21
#2010-02-03| 957.65
#2010-02-04| 923.33
#2010-02-05| 889.54
#2010-02-08| 886.67
#2010-02-09| 906.29
#2010-02-10| 908.12
#2010-02-11| 915.40
#2010-02-12| 912.95
#2010-02-15| .
#2010-02-16| 921.94
#2010-02-17| 934.67
#2010-02-18| 939.34
#2010-02-19| 937.26
#2010-02-22| 949.33
#2010-02-23| 941.34
#2010-02-24| 933.89
#2010-02-25| 919.45
#2010-02-26| 938.47
#2010-03-01| 949.64
#2010-03-02| 962.11
#2010-03-03| 976.30
#2010-03-04| 967.89
#2010-03-05| 983.79
#2010-03-08| 988.58
#2010-03-09| 992.26
#2010-03-10|1004.33
#2010-03-11| 996.86
#2010-03-12| 996.85
#2010-03-15| 983.51
#2010-03-16| 994.98
#2010-03-17|1007.27
#2010-03-18|1010.28
#2010-03-19|1005.97
#2010-03-22|1001.39
#2010-03-23|1004.98
#2010-03-24| 998.29
#2010-03-25| 994.26
#2010-03-26| 997.94
#2010-03-29|1014.10
#2010-03-30|1022.15
#2010-03-31|1025.56
#2010-04-01|1045.27
#2010-04-02| .
#2010-04-05|1052.41
#2010-04-06|1055.81
#2010-04-07|1053.03
#2010-04-08|1051.14
#2010-04-09|1061.94
#2010-04-12|1058.37
#2010-04-13|1046.00
#2010-04-14|1058.89
#2010-04-15|1059.30
#2010-04-16|1043.44
#2010-04-19|1022.10
#2010-04-20|1032.29
#2010-04-21|1037.57
#2010-04-22|1031.37
#2010-04-23|1032.86
#2010-04-26|1050.60
#2010-04-27|1035.17
#2010-04-28|1020.05
#2010-04-29|1036.51
#2010-04-30|1040.80
#2010-05-03|1031.55
#2010-05-04|1011.57
#2010-05-05| 992.30
#2010-05-06| 968.24
#2010-05-07| 945.84
#2010-05-10| 994.08
#2010-05-11| 981.84
#2010-05-12| 996.49
#2010-05-13|1012.45
#2010-05-14| 995.79
#2010-05-17| 982.34
#2010-05-18| 969.15
#2010-05-19| 934.57
#2010-05-20| 908.62
#2010-05-21| 913.19
#2010-05-24| 915.01
#2010-05-25| 875.73
#2010-05-26| 911.28
#2010-05-27| 926.46
#2010-05-28| 939.75
#2010-05-31| .
#2010-06-01| 930.47
#2010-06-02| 932.00
#2010-06-03| 949.88
#2010-06-04| 934.27
#2010-06-07| 909.00
#2010-06-08| 915.17
#2010-06-09| 915.76
#2010-06-10| 935.84
#2010-06-11| 951.93
#2010-06-14| 965.74
#2010-06-15| 974.65
#2010-06-16| 982.91
#2010-06-17| 988.16
#2010-06-18| 993.25
#2010-06-21|1014.28
#2010-06-22|1006.84
#2010-06-23|1000.05
#2010-06-24| 994.96
#2010-06-25| 995.46
#2010-06-28| 999.72
#2010-06-29| 969.99
#2010-06-30| 958.88
#2010-07-01| 953.82
#2010-07-02| 965.79
#2010-07-05| .
#2010-07-06| 981.15
#2010-07-07| 984.98
#2010-07-08| 998.13
#2010-07-09|1006.45
#2010-07-12|1007.69
#2010-07-13|1019.55
#2010-07-14|1026.17
#2010-07-15|1027.40
#2010-07-16|1018.76
#2010-07-19|1019.56
#2010-07-20|1018.75
#2010-07-21|1023.25
#2010-07-22|1029.60
#2010-07-23|1040.43
#2010-07-26|1041.83
#2010-07-27|1043.94
#2010-07-28|1051.17
#2010-07-29|1059.92
#2010-07-30|1062.86
#2010-08-02|1088.43
#2010-08-03|1084.53
#2010-08-04|1088.44
#2010-08-05|1088.52
#2010-08-06|1091.16
#2010-08-09|1106.63
#2010-08-10|1090.01
#2010-08-11|1067.43
#2010-08-12|1064.30
#2010-08-13|1068.81
#2010-08-16|1074.06
#2010-08-17|1082.40
#2010-08-18|1082.50
#2010-08-19|1080.24
#2010-08-20|1074.72
#2010-08-23|1077.62
#2010-08-24|1065.37
#2010-08-25|1050.28
#2010-08-26|1047.70
#2010-08-27|1059.66
#2010-08-30|1060.27
#2010-08-31|1060.80
#2010-09-01|1080.53
#2010-09-02|1084.96
#2010-09-03|1091.46
#2010-09-06| .
#2010-09-07|1092.29
#2010-09-08|1096.39
#2010-09-09|1100.02
#2010-09-10|1108.75
#2010-09-13|1141.72
#2010-09-14|1149.61
#2010-09-15|1158.67
#2010-09-16|1150.67
#2010-09-17|1151.93
#2010-09-20|1165.89
#2010-09-21|1168.20
#2010-09-22|1178.07
#2010-09-23|1179.10
#2010-09-24|1181.90
#2010-09-27|1190.15
#2010-09-28|1189.04
#2010-09-29|1192.01
#2010-09-30|1200.43
#2010-10-01|1216.40
#2010-10-04|1223.36
#2010-10-05|1235.24
#2010-10-06|1239.16
#2010-10-07|1236.02
#2010-10-08|1238.60
#2010-10-11|1252.16
#2010-10-12|1238.16
#2010-10-13|1264.20
#2010-10-14|1263.57
#2010-10-15|1258.68
#2010-10-18|1243.45
#2010-10-19|1216.81
#2010-10-20|1219.24
#2010-10-21|1214.43
#2010-10-22|1208.64
#2010-10-25|1219.73
#2010-10-26|1219.97
#2010-10-27|1201.72
#2010-10-28|1200.62
#2010-10-29|1207.08
#2010-11-01|1223.30
#2010-11-02|1224.54
#2010-11-03|1235.40
#2010-11-04|1263.16
#2010-11-05|1263.04
#2010-11-08|1252.12
#2010-11-09|1246.62
#2010-11-10|1234.52
#2010-11-11|1224.43
#2010-11-12|1207.06
#2010-11-15|1200.08
#2010-11-16|1179.66
#2010-11-17|1184.56
#2010-11-18|1202.38
#2010-11-19|1198.49
#2010-11-22|1195.85
#2010-11-23|1169.87
#2010-11-24|1173.28
#2010-11-25| .
#2010-11-26|1152.74
#2010-11-29|1147.45
#2010-11-30|1147.05
#2010-12-01|1175.33
#2010-12-02|1190.57
#2010-12-03|1196.76
#2010-12-06|1198.30
#2010-12-07|1199.61
#2010-12-08|1173.04
#2010-12-09|1156.36
#2010-12-10|1149.25
#2010-12-13|1167.42
#2010-12-14|1172.65
#2010-12-15|1165.85
#2010-12-16|1158.96
#2010-12-17|1164.93
#2010-12-20|1158.07
#2010-12-21|1171.71
#2010-12-22|1178.59
#2010-12-23|1182.93
#2010-12-24| .
#2010-12-27|1180.94
#2010-12-28|1183.95
#2010-12-29|1210.09
#2010-12-30|1227.72
#2010-12-31|1235.83
#2011-01-03|1248.82
#2011-01-04|1243.21
#2011-01-05|1224.22
#2011-01-06|1219.54
#2011-01-07|1200.41
#2011-01-10|1188.77
#2011-01-11|1193.50
#2011-01-12|1217.42
#2011-01-13|1207.82
#2011-01-14|1193.87
#2011-01-17| .
#2011-01-18|1195.55
#2011-01-19|1187.27
#2011-01-20|1178.50
#2011-01-21|1170.60
#2011-01-24|1185.61
#2011-01-25|1184.86
#2011-01-26|1182.78
#2011-01-27|1175.08
#2011-01-28|1152.58
#2011-01-31|1134.78
#2011-02-01|1144.05
#2011-02-02|1132.21
#2011-02-03|1127.79
#2011-02-04|1111.98
#2011-02-07|1112.29
#2011-02-08|1119.37
#2011-02-09|1109.63
#2011-02-10|1091.37
#2011-02-11|1103.79
#2011-02-14|1118.78
#2011-02-15|1113.43
#2011-02-16|1115.61
#2011-02-17|1130.04
#2011-02-18|1135.24
#2011-02-21| .
#2011-02-22|1107.43
#2011-02-23|1107.91
#2011-02-24|1096.91
#2011-02-25|1101.45
#2011-02-28|1106.23
#2011-03-01|1109.30
#2011-03-02|1113.60
#2011-03-03|1133.27
#2011-03-04|1147.99
#2011-03-07|1135.52
#2011-03-08|1140.10
#2011-03-09|1142.28
#2011-03-10|1125.19
#2011-03-11|1118.86
#2011-03-14|1121.18
#2011-03-15|1101.99
#2011-03-16|1102.22
#2011-03-17|1101.59
#2011-03-18|1111.61
#2011-03-21|1118.03
#2011-03-22|1132.45
#2011-03-23|1130.70
#2011-03-24|1138.19
#2011-03-25|1149.32
#2011-03-28|1147.64
#2011-03-29|1156.38
#2011-03-30|1183.07
#2011-03-31|1201.78
#2011-04-01|1222.44
#2011-04-04|1228.37
#2011-04-05|1231.62
#2011-04-06|1228.73
#2011-04-07|1237.29
#2011-04-08|1242.35
#2011-04-11|1225.17
#2011-04-12|1209.78
#2011-04-13|1213.82
#2011-04-14|1209.64
#2011-04-15|1211.61
#2011-04-18|1192.99
#2011-04-19|1197.91
#2011-04-20|1226.43
#2011-04-21|1239.14
#2011-04-22| .
#2011-04-25|1237.69
#2011-04-26|1234.62
#2011-04-27|1232.87
#2011-04-28|1227.08
#2011-04-29|1228.23
#2011-05-02|1224.52
#2011-05-03|1197.97
#2011-05-04|1184.70
#2011-05-05|1180.47
#2011-05-06|1193.67
#2011-05-09|1188.86
#2011-05-10|1193.41
#2011-05-11|1184.92
#2011-05-12|1166.70
#2011-05-13|1154.32
#2011-05-16|1143.50
#2011-05-17|1141.88
#2011-05-18|1148.08
#2011-05-19|1143.35
#2011-05-20|1144.15
#2011-05-23|1120.38
#2011-05-24|1135.96
#2011-05-25|1126.34
#2011-05-26|1140.85
#2011-05-27|1154.89
#2011-05-30| .
#2011-05-31|1187.63
#2011-06-01|1185.26
#2011-06-02|1184.82
#2011-06-03|1182.54
#2011-06-06|1177.36
#2011-06-07|1182.05
#2011-06-08|1174.98
#2011-06-09|1174.00
#2011-06-10|1162.31
#2011-06-13|1153.38
#2011-06-14|1158.87
#2011-06-15|1145.34
#2011-06-16|1124.91
#2011-06-17|1127.20
#2011-06-20|1114.38
#2011-06-21|1129.77
#2011-06-22|1135.97
#2011-06-23|1127.11
#2011-06-24|1139.59
#2011-06-27|1138.38
#2011-06-28|1154.02
#2011-06-29|1167.74
#2011-06-30|1180.76
#2011-07-01|1196.91
#2011-07-04| .
#2011-07-05|1199.27
#2011-07-06|1194.90
#2011-07-07|1202.90
#2011-07-08|1190.94
#2011-07-11|1164.74
#2011-07-12|1142.63
#2011-07-13|1157.43
#2011-07-14|1154.89
#2011-07-15|1157.28
#2011-07-18|1148.91
#2011-07-19|1160.48
#2011-07-20|1164.00
#2011-07-21|1172.07
#2011-07-22|1185.21
#2011-07-25|1184.41
#2011-07-26|1185.37
#2011-07-27|1167.87
#2011-07-28|1165.52
#2011-07-29|1163.12
#2011-08-01|1170.74
#2011-08-02|1143.88
#2011-08-03|1122.67
#2011-08-04|1088.36
#2011-08-05|1067.20
#2011-08-08|1008.82
#2011-08-09|1003.49
#2011-08-10|1019.66
#2011-08-11|1032.15
#2011-08-12|1031.56
#2011-08-15|1044.65
#2011-08-16|1043.82
#2011-08-17|1056.92
#2011-08-18|1018.19
#2011-08-19|1002.37
#2011-08-22| 999.04
#2011-08-23|1013.32
#2011-08-24|1008.26
#2011-08-25| 996.71
#2011-08-26|1001.01
#2011-08-29|1036.97
#2011-08-30|1048.12
#2011-08-31|1063.78
#2011-09-01|1080.48
#2011-09-02|1063.27
#2011-09-05| .
#2011-09-06|1026.05
#2011-09-07|1039.91
#2011-09-08|1041.49
#2011-09-09|1017.74
#2011-09-12| 995.09
#2011-09-13| 985.62
#2011-09-14| 972.88
#2011-09-15| 987.27
#2011-09-16|1005.72
#2011-09-19| 978.33
#2011-09-20| 985.53
#2011-09-21| 970.85
#2011-09-22| 912.73
#2011-09-23| 896.35
#2011-09-26| 889.82
#2011-09-27| 927.90
#2011-09-28| 921.55
#2011-09-29| 927.05
#2011-09-30| 914.19
#2011-10-03| 893.62
#2011-10-04| 877.08
#2011-10-05| 886.01
#2011-10-06| 910.80
#2011-10-07| 935.86
#2011-10-10| 960.99
#2011-10-11| 970.24
#2011-10-12| 978.97
#2011-10-13| 979.44
#2011-10-14| 988.51
#2011-10-17| 988.72
#2011-10-18| 979.56
#2011-10-19| 985.70
#2011-10-20| 951.83
#2011-10-21| 961.83
#2011-10-24| 983.49
#2011-10-25| 993.50
#2011-10-26| 995.99
#2011-10-27|1022.42
#2011-10-28|1049.35
#2011-10-31|1040.76
#2011-11-01|1010.79
#2011-11-02|1011.39
#2011-11-03|1012.02
#2011-11-04|1020.43
#2011-11-07|1021.58
#2011-11-08|1020.41
#2011-11-09|1006.36
#2011-11-10| 986.73
#2011-11-11| 999.71
#2011-11-14| 996.46
#2011-11-15| 985.64
#2011-11-16| 982.18
#2011-11-17| 970.91
#2011-11-18| 958.03
#2011-11-21| 927.05
#2011-11-22| 922.77
#2011-11-23| 893.69
#2011-11-24| .
#2011-11-25| 886.53
#2011-11-28| 913.61
#2011-11-29| 916.02
#2011-11-30| 946.91
#2011-12-01| 982.25
#2011-12-02| 989.20
#2011-12-05| 993.30
#2011-12-06| 983.59
#2011-12-07| 988.24
#2011-12-08| 971.67
#2011-12-09| 964.28
#2011-12-12| 945.05
#2011-12-13| 936.67
#2011-12-14| 918.06
#2011-12-15| 918.47
#2011-12-16| 924.77
#2011-12-19| 904.96
#2011-12-20| 917.09
#2011-12-21| 929.84
#2011-12-22| 934.56
#2011-12-23| 939.75
#2011-12-26| .
#2011-12-27| 937.04
#2011-12-28| 924.96
#2011-12-29| 927.21
#2011-12-30| 926.26
#2012-01-02| .
#2012-01-03| 950.07
#2012-01-04| 953.19
#2012-01-05| 950.71
#2012-01-06| 945.05
#2012-01-09| 948.75
#2012-01-10| 978.28
#2012-01-11| 978.78
#2012-01-12| 987.08
#2012-01-13| 983.08
#2012-01-16| .
#2012-01-17|1005.27
#2012-01-18|1019.50
#2012-01-19|1029.45
#2012-01-20|1036.11
#2012-01-23|1039.50
#2012-01-24|1038.02
#2012-01-25|1040.38
#2012-01-26|1056.98
#2012-01-27|1060.37
#2012-01-30|1052.06
#2012-01-31|1070.08
#2012-02-01|1089.16
#2012-02-02|1102.84
#2012-02-03|1118.20
#2012-02-06|1120.61
#2012-02-07|1122.42
#2012-02-08|1140.00
#2012-02-09|1136.48
#2012-02-10|1121.42
#2012-02-13|1139.59
#2012-02-14|1134.27
#2012-02-15|1143.28
#2012-02-16|1137.27
#2012-02-17|1147.93
#2012-02-20| .
#2012-02-21|1147.16
#2012-02-22|1141.86
#2012-02-23|1138.37
#2012-02-24|1137.11
#2012-02-27|1125.26
#2012-02-28|1145.25
#2012-02-29|1146.54
#2012-03-01|1152.18
#2012-03-02|1154.34
#2012-03-05|1138.07
#2012-03-06|1111.40
#2012-03-07|1107.38
#2012-03-08|1119.19
#2012-03-09|1133.10
#2012-03-12|1112.98
#2012-03-13|1131.56
#2012-03-14|1126.59
#2012-03-15|1119.16
#2012-03-16|1117.21
#2012-03-19|1111.21
#2012-03-20|1101.49
#2012-03-21|1099.96
#2012-03-22|1084.50
#2012-03-23|1088.67
#2012-03-26|1087.46
#2012-03-27|1099.25
#2012-03-28|1084.58
#2012-03-29|1066.40
#2012-03-30|1076.77
#2012-04-02|1084.09
#2012-04-03|1089.53
#2012-04-04|1070.38
#2012-04-05|1066.32
#2012-04-06| .
#2012-04-09|1052.87
#2012-04-10|1045.37
#2012-04-11|1041.84
#2012-04-12|1058.60
#2012-04-13|1051.73
#2012-04-16|1046.69
#2012-04-17|1048.24
#2012-04-18|1041.84
#2012-04-19|1039.49
#2012-04-20|1036.20
#2012-04-23|1025.04
#2012-04-24|1023.81
#2012-04-25|1015.27
#2012-04-26|1019.71
#2012-04-27|1019.69
#2012-04-30|1022.46
#2012-05-01|1019.98
#2012-05-02|1023.74
#2012-05-03|1016.66
#2012-05-04|1008.84
#2012-05-07|1007.71
#2012-05-08| 998.09
#2012-05-09| 980.06
#2012-05-10| 984.78
#2012-05-11| 984.38
#2012-05-14| 956.59
#2012-05-15| 951.27
#2012-05-16| 930.55
#2012-05-17| 928.14
#2012-05-18| 914.89
#2012-05-21| 919.46
#2012-05-22| 918.60
#2012-05-23| 894.01
#2012-05-24| 910.36
#2012-05-25| 919.61
#2012-05-28| .
#2012-05-29| 934.24
#2012-05-30| 918.66
#2012-05-31| 928.24
#2012-06-01| 910.60
#2012-06-04| 904.54
#2012-06-05| 909.29
#2012-06-06| 929.59
#2012-06-07| 934.39
#2012-06-08| 932.38
#2012-06-11| 934.61
#2012-06-12| 937.87
#2012-06-13| 942.52
#2012-06-14| 935.02
#2012-06-15| 943.45
#2012-06-18| 941.75
#2012-06-19| 953.47
#2012-06-20| 957.58
#2012-06-21| 943.90
#2012-06-22| 932.54
#2012-06-25| 919.92
#2012-06-26| 922.20
#2012-06-27| 924.89
#2012-06-28| 920.75
#2012-06-29| 960.70
#2012-07-02| 973.75
#2012-07-03| 993.23
#2012-07-04| .
#2012-07-05| 993.63
#2012-07-06| 986.09
#2012-07-09| 978.13
#2012-07-10| 975.37
#2012-07-11| 974.57
#2012-07-12| 964.02
#2012-07-13| 977.86
#2012-07-16| 976.41
#2012-07-17| 980.00
#2012-07-18| 981.72
#2012-07-19| 990.93
#2012-07-20| 978.81
#2012-07-23| 951.61
#2012-07-24| 954.08
#2012-07-25| 951.30
#2012-07-26| 965.56
#2012-07-27| 988.52
#2012-07-30| 991.91
#2012-07-31| 987.09
#2012-08-01| 993.02
#2012-08-02| 981.91
#2012-08-03| 997.79
#2012-08-06|1009.37
#2012-08-07|1013.02
#2012-08-08|1013.97
#2012-08-09|1017.68
#2012-08-10|1017.58
#2012-08-13|1016.01
#2012-08-14|1009.23
#2012-08-15|1010.53
#2012-08-16|1017.41
#2012-08-17|1016.25
#2012-08-20|1016.65
#2012-08-21|1022.54
#2012-08-22|1016.74
#2012-08-23|1014.77
#2012-08-24|1009.71
#2012-08-27|1003.71
#2012-08-28| 995.85
#2012-08-29| 987.15
#2012-08-30| 984.35
#2012-08-31| 988.99
#2012-09-03| .
#2012-09-04| 987.31
#2012-09-05| 986.23
#2012-09-06| 997.58
#2012-09-07|1009.58
#2012-09-10|1010.43
#2012-09-11|1017.89
#2012-09-12|1021.87
#2012-09-13|1023.85
#2012-09-14|1065.31
#2012-09-17|1068.58
#2012-09-18|1068.61
#2012-09-19|1070.94
#2012-09-20|1061.35
#2012-09-21|1076.31
#2012-09-24|1071.04
#2012-09-25|1063.22
#2012-09-26|1051.70
#2012-09-27|1053.14
#2012-09-28|1049.26
#2012-10-01|1050.13
#2012-10-02|1050.39
#2012-10-03|1052.05
#2012-10-04|1060.99
#2012-10-05|1055.02
#2012-10-08|1045.83
#2012-10-09|1040.97
#2012-10-10|1032.09
#2012-10-11|1042.21
#2012-10-12|1038.96
#2012-10-15|1037.10
#2012-10-16|1044.80
#2012-10-17|1055.63
#2012-10-18|1058.50
#2012-10-19|1050.53
#2012-10-22|1051.53
#2012-10-23|1034.69
#2012-10-24|1039.53
#2012-10-25|1052.05
#2012-10-26|1042.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1050.43
#2012-11-01|1061.38
#2012-11-02|1064.84
#2012-11-05|1061.35
#2012-11-06|1073.83
#2012-11-07|1073.43
#2012-11-08|1064.56
#2012-11-09|1059.13
#2012-11-12|1059.02
#2012-11-13|1052.35
#2012-11-14|1040.93
#2012-11-15|1040.26
#2012-11-16|1029.20
#2012-11-19|1038.32
#2012-11-20|1040.23
#2012-11-21|1032.63
#2012-11-22| .
#2012-11-23|1042.06
#2012-11-26|1041.01
#2012-11-27|1051.55
#2012-11-28|1049.35
#2012-11-29|1065.61
#2012-11-30|1069.73
#2012-12-03|1071.11
#2012-12-04|1072.66
#2012-12-05|1079.74
#2012-12-06|1088.96
#2012-12-07|1091.72
#2012-12-10|1101.53
#2012-12-11|1116.34
#2012-12-12|1115.64
#2012-12-13|1117.07
#2012-12-14|1117.38
#2012-12-17|1111.55
#2012-12-18|1120.92
#2012-12-19|1132.45
#2012-12-20|1131.57
#2012-12-21|1122.68
#2012-12-24|1123.20
#2012-12-25|1124.18
#2012-12-26|1133.30
#2012-12-27|1134.85
#2012-12-28|1149.66
#2012-12-31|1147.11
#2013-01-01|1149.17
#2013-01-02|1174.11
#2013-01-03|1179.60
#2013-01-04|1170.10
#2013-01-07|1166.69
#2013-01-08|1163.17
#2013-01-09|1163.93
#2013-01-10|1167.08
#2013-01-11|1156.69
#2013-01-14|1171.90
#2013-01-15|1156.05
#2013-01-16|1149.24
#2013-01-17|1160.92
#2013-01-18|1170.13
#2013-01-21|1170.12
#2013-01-22|1170.06
#2013-01-23|1165.95
#2013-01-24|1157.48
#2013-01-25|1157.77
#2013-01-28|1149.44
#2013-01-29|1164.26
#2013-01-30|1161.82
#2013-01-31|1163.52
#2013-02-01|1169.89
#2013-02-04|1167.45
#2013-02-05|1170.11
#2013-02-06|1164.26
#2013-02-07|1160.95
#2013-02-08|1158.07
#2013-02-11|1151.69
#2013-02-12|1152.70
#2013-02-13|1162.40
#2013-02-14|1161.71
#2013-02-15|1171.24
#2013-02-18|1170.07
#2013-02-19|1167.20
#2013-02-20|1163.96
#2013-02-21|1143.40
#2013-02-22|1150.96
#2013-02-25|1155.05
#2013-02-26|1137.68
#2013-02-27|1145.10
#2013-02-28|1147.01
#2013-03-01|1144.14
#2013-03-04|1133.82
#2013-03-05|1145.48
#2013-03-06|1161.22
#2013-03-07|1164.84
#2013-03-08|1187.49
#2013-03-11|1183.07
#2013-03-12|1167.74
#2013-03-13|1154.18
#2013-03-14|1153.49
#2013-03-15|1154.18
#2013-03-18|1140.32
#2013-03-19|1128.62
#2013-03-20|1126.04
#2013-03-21|1121.84
#2013-03-22|1118.10
#2013-03-25|1121.15
#2013-03-26|1132.04
#2013-03-27|1129.61
#2013-03-28|1138.22
#2013-03-29|1141.32
#2013-04-01|1138.57
#2013-04-02|1131.37
#2013-04-03|1127.64
#2013-04-04|1115.43
#2013-04-05|1111.71
#2013-04-08|1108.62
#2013-04-09|1116.61
#2013-04-10|1130.46
#2013-04-11|1131.95
#2013-04-12|1124.50
#2013-04-15|1115.07
#2013-04-16|1124.02
#2013-04-17|1111.45
#2013-04-18|1113.64
#2013-04-19|1128.69
#2013-04-22|1132.94
#2013-04-23|1131.94
#2013-04-24|1136.95
#2013-04-25|1158.09
#2013-04-26|1152.43
#2013-04-29|1149.35
#2013-04-30|1163.36
#2013-05-01|1162.69
#2013-05-02|1169.52
#2013-05-03|1171.78
#2013-05-06|1171.59
#2013-05-07|1180.21
#2013-05-08|1196.52
#2013-05-09|1193.65
#2013-05-10|1182.79
#2013-05-13|1173.68
#2013-05-14|1178.30
#2013-05-15|1187.39
#2013-05-16|1189.28
#2013-05-17|1183.14
#2013-05-20|1184.25
#2013-05-21|1183.15
#2013-05-22|1187.16
#2013-05-23|1166.44
#2013-05-24|1171.14
#2013-05-27|1179.23
#2013-05-28|1178.85
#2013-05-29|1159.64
#2013-05-30|1153.21
#2013-05-31|1136.90
#2013-06-03|1119.33
#2013-06-04|1123.54
#2013-06-05|1107.20
#2013-06-06|1101.66
#2013-06-07|1097.65
#2013-06-10|1082.89
#2013-06-11|1063.32
#2013-06-12|1061.76
#2013-06-13|1056.89
#2013-06-14|1069.10
#2013-06-17|1073.97
#2013-06-18|1065.11
#2013-06-19|1054.74
#2013-06-20|1003.54
#2013-06-21| 999.65
#2013-06-24| 982.43
#2013-06-25| 984.84
#2013-06-26| 991.21
#2013-06-27|1013.57
#2013-06-28|1032.79
#2013-07-01|1043.59
#2013-07-02|1023.14
#2013-07-03| 995.72
#2013-07-04|1004.40
#2013-07-05| 996.21
#2013-07-08| 983.34
#2013-07-09| 992.49
#2013-07-10| 991.58
#2013-07-11|1018.47
#2013-07-12|1018.02
#2013-07-15|1033.68
#2013-07-16|1029.93
#2013-07-17|1032.35
#2013-07-18|1036.47
#2013-07-19|1018.80
#2013-07-22|1032.82
#2013-07-23|1041.56
#2013-07-24|1034.07
#2013-07-25|1029.29
#2013-07-26|1029.79
#2013-07-29|1017.82
#2013-07-30|1012.33
#2013-07-31| 999.91
#2013-08-01|1013.77
#2013-08-02|1007.83
#2013-08-05|1007.07
#2013-08-06| 985.80
#2013-08-07| 976.21
#2013-08-08| 992.99
#2013-08-09| 994.55
#2013-08-12|1003.95
#2013-08-13|1011.50
#2013-08-14|1005.69
#2013-08-15| 992.63
#2013-08-16| 979.92
#2013-08-19| 955.47
#2013-08-20| 946.27
#2013-08-21| 944.32
#2013-08-22| 932.68
#2013-08-23| 957.61
#2013-08-26| 956.65
#2013-08-27| 922.03
#2013-08-28| 912.26
#2013-08-29| 928.24
#2013-08-30| 942.82
#2013-09-02| 950.91
#2013-09-03| 933.05
#2013-09-04| 947.51
#2013-09-05| 964.53
#2013-09-06| 980.15
#2013-09-09| 994.70
#2013-09-10|1019.77
#2013-09-11|1020.15
#2013-09-12|1022.55
#2013-09-13|1022.54
#2013-09-16|1035.43
#2013-09-17|1036.16
#2013-09-18|1043.25
#2013-09-19|1071.98
#2013-09-20|1054.51
#2013-09-23|1053.39
#2013-09-24|1049.25
#2013-09-25|1043.52
#2013-09-26|1039.32
#2013-09-27|1037.27
#2013-09-30|1027.10
#2013-10-01|1045.06
#2013-10-02|1042.13
#2013-10-03|1051.92
#2013-10-04|1055.89
#2013-10-07|1055.98
#2013-10-08|1052.22
#2013-10-09|1054.64
#2013-10-10|1060.61
#2013-10-11|1070.05
#2013-10-14|1068.58
#2013-10-15|1069.03
#2013-10-16|1075.72
#2013-10-17|1079.52
#2013-10-18|1089.08
#2013-10-21|1089.26
#2013-10-22|1090.30
#2013-10-23|1083.35
#2013-10-24|1082.17
#2013-10-25|1077.23
#2013-10-28|1083.10
#2013-10-29|1095.64
#2013-10-30|1098.11
#2013-10-31|1090.95
#2013-11-01|1077.65
#2013-11-04|1080.50
#2013-11-05|1063.77
#2013-11-06|1057.66
#2013-11-07|1049.70
#2013-11-08|1024.97
#2013-11-11|1018.84
#2013-11-12|1010.22
#2013-11-13|1012.21
#2013-11-14|1021.36
#2013-11-15|1028.22
#2013-11-18|1052.09
#2013-11-19|1050.39
#2013-11-20|1045.37
#2013-11-21|1027.14
#2013-11-22|1037.32
#2013-11-25|1042.61
#2013-11-26|1038.28
#2013-11-27|1038.27
#2013-11-28|1042.86
#2013-11-29|1048.64
#2013-12-02|1043.64
#2013-12-03|1033.07
#2013-12-04|1023.53
#2013-12-05|1028.26
#2013-12-06|1033.20
#2013-12-09|1043.49
#2013-12-10|1041.14
#2013-12-11|1033.47
#2013-12-12|1027.10
#2013-12-13|1026.14
#2013-12-16|1020.48
#2013-12-17|1019.25
#2013-12-18|1025.03
#2013-12-19|1016.90
#2013-12-20|1016.74
#2013-12-23|1016.88
#2013-12-24|1021.15
#2013-12-25|1019.32
#2013-12-26|1015.13
#2013-12-27|1018.10
#2013-12-30|1026.70
#2013-12-31|1026.92
#2014-01-01|1026.27
#2014-01-02|1009.90
#2014-01-03|1010.80
#2014-01-06|1005.97
#2014-01-07|1005.82
#2014-01-08|1007.14
#2014-01-09| 996.55
#2014-01-10|1000.00
#2014-01-13|1009.15
#2014-01-14|1004.31
#2014-01-15|1009.81
#2014-01-16|1003.75
#2014-01-17| 995.72
#2014-01-20| 991.99
#2014-01-21| 985.07
#2014-01-22| 989.45
#2014-01-23| 974.01
#2014-01-24| 956.47
#2014-01-27| 940.68
#2014-01-28| 942.55
#2014-01-29| 938.43
#2014-01-30| 937.96
#2014-01-31| 938.22
#2014-02-03| 921.60
#2014-02-04| 925.32
#2014-02-05| 923.88
#2014-02-06| 940.25
#2014-02-07| 944.11
#2014-02-10| 937.31
#2014-02-11| 949.09
#2014-02-12| 955.42
#2014-02-13| 943.80
#2014-02-14| 955.97
#2014-02-17| 959.43
#2014-02-18| 957.15
#2014-02-19| 957.77
#2014-02-20| 949.40
#2014-02-21| 955.68
#2014-02-24| 962.32
#2014-02-25| 956.57
#2014-02-26| 952.96
#2014-02-27| 961.50
#2014-02-28| 965.94
#2014-03-03| 958.05
#2014-03-04| 963.52
#2014-03-05| 969.51
#2014-03-06| 988.96
#2014-03-07| 983.29
#2014-03-10| 982.33
#2014-03-11| 983.93
#2014-03-12| 976.78
#2014-03-13| 979.40
#2014-03-14| 970.57
#2014-03-17| 975.30
#2014-03-18| 986.56
#2014-03-19| 994.82
#2014-03-20| 989.90
#2014-03-21| 992.92
#2014-03-24|1005.79
#2014-03-25|1019.03
#2014-03-26|1027.24
#2014-03-27|1043.42
#2014-03-28|1053.36
#2014-03-31|1066.40
#2014-04-01|1068.74
#2014-04-02|1084.80
#2014-04-03|1079.46
#2014-04-04|1082.22
#2014-04-07|1089.65
#2014-04-08|1095.98
#2014-04-09|1105.08
#2014-04-10|1116.25
#2014-04-11|1112.96
#2014-04-14|1108.91
#2014-04-15|1085.18
#2014-04-16|1083.06
#2014-04-17|1095.64
#2014-04-18|1097.89
#2014-04-21|1095.73
#2014-04-22|1096.77
#2014-04-23|1096.82
#2014-04-24|1102.59
#2014-04-25|1095.97
#2014-04-28|1091.18
#2014-04-29|1100.73
#2014-04-30|1104.81
#2014-05-01|1105.79
#2014-05-02|1118.79
#2014-05-05|1113.39
#2014-05-06|1115.12
#2014-05-07|1109.58
#2014-05-08|1112.62
#2014-05-09|1121.06
#2014-05-12|1128.86
#2014-05-13|1134.95
#2014-05-14|1135.71
#2014-05-15|1134.31
#2014-05-16|1143.70
#2014-05-19|1159.15
#2014-05-20|1149.39
#2014-05-21|1152.44
#2014-05-22|1160.72
#2014-05-23|1170.51
#2014-05-26|1162.57
#2014-05-27|1146.05
#2014-05-28|1153.57
#2014-05-29|1152.61
#2014-05-30|1136.07
#2014-06-02|1138.50
#2014-06-03|1144.99
#2014-06-04|1137.45
#2014-06-05|1143.82
#2014-06-06|1169.41
#2014-06-09|1184.92
#2014-06-10|1196.72
#2014-06-11|1199.83
#2014-06-12|1206.72
#2014-06-13|1199.59
#2014-06-16|1195.19
#2014-06-17|1188.24
#2014-06-18|1189.00
#2014-06-19|1200.27
#2014-06-20|1193.72
#2014-06-23|1199.93
#2014-06-24|1212.01
#2014-06-25|1205.59
#2014-06-26|1202.09
#2014-06-27|1202.04
#2014-06-30|1205.87
#2014-07-01|1204.29
#2014-07-02|1215.37
#2014-07-03|1211.03
#2014-07-04|1217.54
#2014-07-07|1221.82
#2014-07-08|1217.89
#2014-07-09|1216.28
#2014-07-10|1224.96
#2014-07-11|1218.87
#2014-07-14|1228.86
#2014-07-15|1225.91
#2014-07-16|1222.99
#2014-07-17|1218.81
#2014-07-18|1230.35
#2014-07-21|1243.30
#2014-07-22|1265.36
#2014-07-23|1262.14
#2014-07-24|1267.42
#2014-07-25|1270.94
#2014-07-28|1274.74
#2014-07-29|1270.10
#2014-07-30|1265.71
#2014-07-31|1245.22
#2014-08-01|1232.52
#2014-08-04|1241.34
#2014-08-05|1236.79
#2014-08-06|1221.89
#2014-08-07|1217.41
#2014-08-08|1206.57
#2014-08-11|1238.95
#2014-08-12|1256.53
#2014-08-13|1257.10
#2014-08-14|1259.25
#2014-08-15|1262.01
#2014-08-18|1267.55
#2014-08-19|1274.52
#2014-08-20|1267.03
#2014-08-21|1261.34
#2014-08-22|1255.30
#2014-08-25|1267.23
#2014-08-26|1271.67
#2014-08-27|1285.22
#2014-08-28|1281.57
#2014-08-29|1292.14
#2014-09-01|1294.63
#2014-09-02|1293.16
#2014-09-03|1303.03
#2014-09-04|1303.58
#2014-09-05|1299.26
#2014-09-08|1293.05
#2014-09-09|1278.16
#2014-09-10|1260.85
#2014-09-11|1257.78
#2014-09-12|1242.13
#2014-09-15|1235.99
#2014-09-16|1237.71
#2014-09-17|1241.60
#2014-09-18|1241.70
#2014-09-19|1238.71
#2014-09-22|1226.63
#2014-09-23|1216.74
#2014-09-24|1212.72
#2014-09-25|1197.51
#2014-09-26|1194.18
#2014-09-29|1172.53
#2014-09-30|1168.18
#2014-10-01|1150.25
#2014-10-02|1151.71
#2014-10-03|1156.50
#2014-10-06|1188.30
#2014-10-07|1188.19
#2014-10-08|1177.41
#2014-10-09|1197.63
#2014-10-10|1164.51
#2014-10-13|1185.59
#2014-10-14|1179.95
#2014-10-15|1161.06
#2014-10-16|1130.56
#2014-10-17|1155.78
#2014-10-20|1156.61
#2014-10-21|1150.58
#2014-10-22|1162.95
#2014-10-23|1147.08
#2014-10-24|1156.37
#2014-10-27|1144.30
#2014-10-28|1174.75
#2014-10-29|1179.23
#2014-10-30|1193.31
#2014-10-31|1214.78
#2014-11-03|1210.52
#2014-11-04|1209.49
#2014-11-05|1199.74
#2014-11-06|1181.81
#2014-11-07|1185.57
#2014-11-10|1189.70
#2014-11-11|1191.86
#2014-11-12|1206.52
#2014-11-13|1191.03
#2014-11-14|1184.77
#2014-11-17|1184.78
#2014-11-18|1188.25
#2014-11-19|1198.87
#2014-11-20|1204.86
#2014-11-21|1232.13
#2014-11-24|1236.08
#2014-11-25|1238.01
#2014-11-26|1241.61
#2014-11-27|1238.40
#2014-11-28|1234.08
#2014-12-01|1207.36
#2014-12-02|1204.74
#2014-12-03|1211.21
#2014-12-04|1209.56
#2014-12-05|1214.61
#2014-12-08|1207.86
#2014-12-09|1192.85
#2014-12-10|1187.14
#2014-12-11|1169.45
#2014-12-12|1151.35
#2014-12-15|1148.72
#2014-12-16|1126.69
#2014-12-17|1143.11
#2014-12-18|1155.24
#2014-12-19|1165.03
#2014-12-22|1180.64
#2014-12-23|1169.15
#2014-12-24|1163.51
#2014-12-25|1163.34
#2014-12-26|1166.23
#2014-12-29|1170.50
#2014-12-30|1178.14
#2014-12-31|1184.08
#2015-01-01|1182.59
#2015-01-02|1180.77
#2015-01-05|1155.77
#2015-01-06|1136.77
#2015-01-07|1147.77
#2015-01-08|1171.20
#2015-01-09|1174.36
#2015-01-12|1168.60
#2015-01-13|1165.86
#2015-01-14|1169.01
#2015-01-15|1187.97
#2015-01-16|1194.47
#2015-01-19|1170.91
#2015-01-20|1193.86
#2015-01-21|1219.39
#2015-01-22|1230.63
#2015-01-23|1232.38
#2015-01-26|1222.86
#2015-01-27|1238.63
#2015-01-28|1242.49
#2015-01-29|1223.23
#2015-01-30|1198.18
#2015-02-02|1198.58
#2015-02-03|1204.97
#2015-02-04|1204.87
#2015-02-05|1208.50
#2015-02-06|1209.94
#2015-02-09|1199.35
#2015-02-10|1189.73
#2015-02-11|1177.73
#2015-02-12|1191.86
#2015-02-13|1211.39
#2015-02-16|1212.21
#2015-02-17|1210.85
#2015-02-18|1223.87
#2015-02-19|1224.91
#2015-02-20|1218.49
#2015-02-23|1216.52
#2015-02-24|1223.21
#2015-02-25|1234.45
#2015-02-26|1239.20
#2015-02-27|1242.47
#2015-03-02|1233.92
#2015-03-03|1236.91
#2015-03-04|1219.17
#2015-03-05|1221.23
#2015-03-06|1214.41
#2015-03-09|1182.95
#2015-03-10|1159.06
#2015-03-11|1162.46
#2015-03-12|1168.32
#2015-03-13|1148.14
#2015-03-16|1151.07
#2015-03-17|1172.03
#2015-03-18|1182.11
#2015-03-19|1185.55
#2015-03-20|1197.12
#2015-03-23|1210.15
#2015-03-24|1213.93
#2015-03-25|1206.34
#2015-03-26|1186.81
#2015-03-27|1175.81
#2015-03-30|1217.79
#2015-03-31|1224.15
#2015-04-01|1254.40
#2015-04-02|1263.68
#2015-04-03|1279.88
#2015-04-06|1287.16
#2015-04-07|1282.55
#2015-04-08|1300.33
#2015-04-09|1313.59
#2015-04-10|1322.88
#2015-04-13|1309.48
#2015-04-14|1301.38
#2015-04-15|1301.39
#2015-04-16|1318.71
#2015-04-17|1306.93
#2015-04-20|1280.83
#2015-04-21|1287.85
#2015-04-22|1308.33
#2015-04-23|1316.18
#2015-04-24|1316.15
#2015-04-27|1318.75
#2015-04-28|1329.48
#2015-04-29|1316.84
#2015-04-30|1304.25
#2015-05-01|1302.17
#2015-05-04|1295.88
#2015-05-05|1293.90
#2015-05-06|1272.20
#2015-05-07|1246.59
#2015-05-08|1278.82
#2015-05-11|1289.08
#2015-05-12|1269.86
#2015-05-13|1280.92
#2015-05-14|1279.89
#2015-05-15|1291.84
#2015-05-18|1297.25
#2015-05-19|1295.19
#2015-05-20|1303.57
#2015-05-21|1300.17
#2015-05-22|1305.89
#2015-05-25|1292.40
#2015-05-26|1277.53
#2015-05-27|1268.68
#2015-05-28|1257.92
#2015-05-29|1251.10
#2015-06-01|1253.66
#2015-06-02|1245.73
#2015-06-03|1245.64
#2015-06-04|1240.30
#2015-06-05|1228.36
#2015-06-08|1227.94
#2015-06-09|1223.85
#2015-06-10|1235.14
#2015-06-11|1215.49
#2015-06-12|1225.78
#2015-06-15|1224.15
#2015-06-16|1216.50
#2015-06-17|1223.10
#2015-06-18|1237.47
#2015-06-19|1239.43
#2015-06-22|1258.44
#2015-06-23|1265.23
#2015-06-24|1265.73
#2015-06-25|1274.67
#2015-06-26|1264.07
#2015-06-29|1233.62
#2015-06-30|1259.59
#2015-07-01|1263.78
#2015-07-02|1264.23
#2015-07-03|1259.04
#2015-07-06|1231.36
#2015-07-07|1212.82
#2015-07-08|1179.83
#2015-07-09|1194.17
#2015-07-10|1212.62
#2015-07-13|1231.33
#2015-07-14|1232.83
#2015-07-15|1234.85
#2015-07-16|1245.87
#2015-07-17|1242.79
#2015-07-20|1230.66
#2015-07-21|1230.59
#2015-07-22|1229.53
#2015-07-23|1217.13
#2015-07-24|1200.26
#2015-07-27|1169.45
#2015-07-28|1163.90
#2015-07-29|1178.69
#2015-07-30|1173.83
#2015-07-31|1180.16
#2015-08-03|1168.05
#2015-08-04|1166.32
#2015-08-05|1160.68
#2015-08-06|1155.46
#2015-08-07|1153.61
#2015-08-10|1163.75
#2015-08-11|1143.21
#2015-08-12|1114.42
#2015-08-13|1113.93
#2015-08-14|1130.76
#2015-08-17|1118.42
#2015-08-18|1106.99
#2015-08-19|1092.80
#2015-08-20|1077.36
#2015-08-21|1046.16
#2015-08-24| 985.53
#2015-08-25|1000.50
#2015-08-26| 991.10
#2015-08-27|1038.37
#2015-08-28|1040.31
#2015-08-31|1023.14
#2015-09-01| 995.75
#2015-09-02| 982.13
#2015-09-03| 995.69
#2015-09-04| 975.03
#2015-09-07| 966.70
#2015-09-08| 981.16
#2015-09-09|1007.65
#2015-09-10|1000.24
#2015-09-11|1003.04
#2015-09-14|1013.31
#2015-09-15|1012.45
#2015-09-16|1029.51
#2015-09-17|1030.39
#2015-09-18|1032.58
#2015-09-21|1017.83
#2015-09-22| 996.82
#2015-09-23| 982.29
#2015-09-24| 974.87
#2015-09-25| 985.23
#2015-09-28| 973.54
#2015-09-29| 982.76
#2015-09-30|1001.54
#2015-10-01| 997.49
#2015-10-02|1012.99
#2015-10-05|1045.99
#2015-10-06|1054.61
#2015-10-07|1084.66
#2015-10-08|1074.03
#2015-10-09|1090.33
#2015-10-12|1092.18
#2015-10-13|1079.23
#2015-10-14|1072.99
#2015-10-15|1084.50
#2015-10-16|1089.19
#2015-10-19|1094.16
#2015-10-20|1088.81
#2015-10-21|1080.24
#2015-10-22|1087.01
#2015-10-23|1100.55
#2015-10-26|1101.49
#2015-10-27|1086.56
#2015-10-28|1080.15
#2015-10-29|1065.11
#2015-10-30|1066.43
#2015-11-02|1057.98
#2015-11-03|1076.54
#2015-11-04|1087.83
#2015-11-05|1086.70
#2015-11-06|1075.24
#2015-11-09|1066.46
#2015-11-10|1055.47
#2015-11-11|1063.18
#2015-11-12|1057.61
#2015-11-13|1044.65
#2015-11-16|1037.17
#2015-11-17|1051.94
#2015-11-18|1045.05
#2015-11-19|1067.22
#2015-11-20|1072.99
#2015-11-23|1064.73
#2015-11-24|1071.69
#2015-11-25|1063.28
#2015-11-26|1062.16
#2015-11-27|1047.06
#2015-11-30|1023.26
#2015-12-01|1041.01
#2015-12-02|1034.93
#2015-12-03|1037.59
#2015-12-04|1018.43
#2015-12-07|1017.18
#2015-12-08|1001.99
#2015-12-09|1007.29
#2015-12-10|1000.92
#2015-12-11| 976.77
#2015-12-14| 985.39
#2015-12-15| 996.48
#2015-12-16|1002.30
#2015-12-17|1024.12
#2015-12-18|1007.79
#2015-12-21|1006.93
#2015-12-22|1006.31
#2015-12-23|1023.43
#2015-12-24|1026.06
#2015-12-25|1026.47
#2015-12-28|1023.84
#2015-12-29|1026.59
#2015-12-30|1009.14
#2015-12-31|1021.66
#2016-01-01|1020.97
#2016-01-04| 977.46
#2016-01-05| 982.70
#2016-01-06| 976.44
#2016-01-07| 944.99
#2016-01-08| 949.37
#2016-01-11| 925.79
#2016-01-12| 920.34
#2016-01-13| 925.97
#2016-01-14| 919.11
#2016-01-15| 895.59
#2016-01-18| 887.98
#2016-01-19| 901.09
#2016-01-20| 878.50
#2016-01-21| 870.76
#2016-01-22| 896.58
#2016-01-25| 900.32
#2016-01-26| 896.90
#2016-01-27| 900.97
#2016-01-28| 902.43
#2016-01-29| 936.92
#2016-02-01| 938.74
#2016-02-02| 917.42
#2016-02-03| 915.76
#2016-02-04| 934.49
#2016-02-05| 930.30
#2016-02-08| 920.92
#2016-02-09| 913.26
#2016-02-10| 903.81
#2016-02-11| 870.50
#2016-02-12| 876.90
#2016-02-15| 893.73
#2016-02-16| 890.53
#2016-02-17| 899.45
#2016-02-18| 905.54
#2016-02-19| 899.59
#2016-02-22| 914.33
#2016-02-23| 902.34
#2016-02-24| 888.72
#2016-02-25| 891.35
#2016-02-26| 895.85
#2016-02-29| 903.65
#2016-03-01| 929.87
#2016-03-02| 959.08
#2016-03-03| 985.22
#2016-03-04|1013.22
#2016-03-07|1009.98
#2016-03-08|1006.66
#2016-03-09|1008.66
#2016-03-10|1022.18
#2016-03-11|1031.49
#2016-03-14|1030.57
#2016-03-15| 997.41
#2016-03-16| 994.26
#2016-03-17|1036.33
#2016-03-18|1052.16
#2016-03-21|1074.95
#2016-03-22|1072.94
#2016-03-23|1057.71
#2016-03-24|1046.73
#2016-03-25|1046.30
#2016-03-28|1050.75
#2016-03-29|1047.95
#2016-03-30|1071.67
#2016-03-31|1073.65
#2016-04-01|1066.81
#2016-04-04|1060.82
#2016-04-05|1045.82
#2016-04-06|1036.16
#2016-04-07|1028.24
#2016-04-08|1052.00
#2016-04-11|1066.38
#2016-04-12|1079.09
#2016-04-13|1104.33
#2016-04-14|1105.43
#2016-04-15|1102.12
#2016-04-18|1099.32
#2016-04-19|1110.50
#2016-04-20|1109.04
#2016-04-21|1113.02
#2016-04-22|1099.94
#2016-04-25|1086.58
#2016-04-26|1100.52
#2016-04-27|1105.31
#2016-04-28|1102.10
#2016-04-29|1095.48
#2016-05-02|1094.23
#2016-05-03|1074.23
#2016-05-04|1074.75
#2016-05-05|1073.68
#2016-05-06|1065.31
#2016-05-09|1070.36
#2016-05-10|1090.58
#2016-05-11|1088.98
#2016-05-12|1094.18
#2016-05-13|1072.61
#2016-05-16|1077.05
#2016-05-17|1078.72
#2016-05-18|1066.99
#2016-05-19|1044.20
#2016-05-20|1046.47
#2016-05-23|1044.18
#2016-05-24|1048.15
#2016-05-25|1058.67
#2016-05-26|1067.13
#2016-05-27|1079.98
#2016-05-30|1077.75
#2016-05-31|1080.26
#2016-06-01|1080.85
#2016-06-02|1088.30
#2016-06-03|1104.18
#2016-06-06|1109.77
#2016-06-07|1122.52
#2016-06-08|1136.67
#2016-06-09|1127.17
#2016-06-10|1102.74
#2016-06-13|1082.72
#2016-06-14|1072.28
#2016-06-15|1081.83
#2016-06-16|1072.93
#2016-06-17|1089.27
#2016-06-20|1106.15
#2016-06-21|1111.47
#2016-06-22|1117.72
#2016-06-23|1129.71
#2016-06-24|1098.41
#2016-06-27|1080.71
#2016-06-28|1100.29
#2016-06-29|1128.82
#2016-06-30|1150.16
#2016-07-01|1146.80
#2016-07-04|1151.27
#2016-07-05|1136.61
#2016-07-06|1124.29
#2016-07-07|1135.44
#2016-07-08|1145.60
#2016-07-11|1169.84
#2016-07-12|1185.56
#2016-07-13|1185.07
#2016-07-14|1203.47
#2016-07-15|1209.79
#2016-07-18|1206.95
#2016-07-19|1200.75
#2016-07-20|1197.26
#2016-07-21|1194.48
#2016-07-22|1198.27
#2016-07-25|1202.48
#2016-07-26|1201.84
#2016-07-27|1207.92
#2016-07-28|1212.03
#2016-07-29|1211.72
#2016-08-01|1217.54
#2016-08-02|1200.45
#2016-08-03|1188.27
#2016-08-04|1205.10
#2016-08-05|1220.76
#2016-08-08|1232.81
#2016-08-09|1235.87
#2016-08-10|1234.21
#2016-08-11|1254.48
#2016-08-12|1262.76
#2016-08-15|1270.00
#2016-08-16|1263.90
#2016-08-17|1254.90
#2016-08-18|1255.50
#2016-08-19|1242.63
#2016-08-22|1237.17
#2016-08-23|1238.93
#2016-08-24|1230.93
#2016-08-25|1226.35
#2016-08-26|1236.43
#2016-08-29|1229.97
#2016-08-30|1238.00
#2016-08-31|1236.37
#2016-09-01|1231.99
#2016-09-02|1250.31
#2016-09-05|1252.13
#2016-09-06|1272.67
#2016-09-07|1273.75
#2016-09-08|1275.07
#2016-09-09|1244.88
#2016-09-12|1222.01
#2016-09-13|1204.47
#2016-09-14|1200.76
#2016-09-15|1215.54
#2016-09-16|1210.07
#2016-09-19|1223.45
#2016-09-20|1226.57
#2016-09-21|1230.84
#2016-09-22|1253.81
#2016-09-23|1247.88
#2016-09-26|1232.42
#2016-09-27|1234.80
#2016-09-28|1240.23
#2016-09-29|1225.79
#2016-09-30|1223.52
#2016-10-03|1246.49
#2016-10-04|1249.64
#2016-10-05|1249.12
#2016-10-06|1252.41
#2016-10-07|1252.11
#2016-10-10|1250.88
#2016-10-11|1242.62
#2016-10-12|1241.08
#2016-10-13|1218.76
#2016-10-14|1226.30
#2016-10-17|1217.92
#2016-10-18|1247.09
#2016-10-19|1248.86
#2016-10-20|1254.00
#2016-10-21|1249.92
#2016-10-24|1259.48
#2016-10-25|1255.35
#2016-10-26|1249.26
#2016-10-27|1250.53
#2016-10-28|1250.77
#2016-10-31|1257.35
#2016-11-01|1252.58
#2016-11-02|1239.82
#2016-11-03|1231.25
#2016-11-04|1221.19
#2016-11-07|1236.78
#2016-11-08|1245.34
#2016-11-09|1208.90
#2016-11-10|1181.50
#2016-11-11|1142.98
#2016-11-14|1142.46
#2016-11-15|1128.25
#2016-11-16|1141.01
#2016-11-17|1135.65
#2016-11-18|1133.39
#2016-11-21|1130.84
#2016-11-22|1150.04
#2016-11-23|1137.60
#2016-11-24|1137.13
#2016-11-25|1145.68
#2016-11-28|1149.01
#2016-11-29|1146.93
#2016-11-30|1157.90
#2016-12-01|1140.83
#2016-12-02|1128.54
#2016-12-05|1119.87
#2016-12-06|1133.23
#2016-12-07|1142.52
#2016-12-08|1155.35
#2016-12-09|1148.12
#2016-12-12|1134.12
#2016-12-13|1137.71
#2016-12-14|1126.25
#2016-12-15|1107.12
#2016-12-16|1112.99
#2016-12-19|1101.76
#2016-12-20|1096.92
#2016-12-21|1102.43
#2016-12-22|1089.96
#2016-12-23|1097.32
#2016-12-26|1096.60
#2016-12-27|1098.40
#2016-12-28|1111.15
#2016-12-29|1126.26
#2016-12-30|1134.60
#2017-01-02|1127.35
#2017-01-03|1132.47
#2017-01-04|1140.53
#2017-01-05|1150.76
#2017-01-06|1149.39
#2017-01-09|1148.85
#2017-01-10|1152.05
#2017-01-11|1153.04
#2017-01-12|1168.18
#2017-01-13|1170.50
#2017-01-16|1166.68
#2017-01-17|1170.96
#2017-01-18|1173.05
#2017-01-19|1169.65
#2017-01-20|1164.56
#2017-01-23|1181.45
#2017-01-24|1188.95
#2017-01-25|1204.46
#2017-01-26|1211.19
#2017-01-27|1220.15
#2017-01-30|1220.41
#2017-01-31|1218.92
#2017-02-01|1236.27
#2017-02-02|1240.10
#2017-02-03|1245.61
#2017-02-06|1254.08
#2017-02-07|1254.54
#2017-02-08|1261.73
#2017-02-09|1268.05
#2017-02-10|1272.27
#2017-02-13|1278.65
#2017-02-14|1275.42
#2017-02-15|1294.54
#2017-02-16|1298.55
#2017-02-17|1296.15
#2017-02-20|1299.81
#2017-02-21|1307.07
#2017-02-22|1308.59
#2017-02-23|1307.78
#2017-02-24|1294.63
#2017-02-27|1288.61
#2017-02-28|1288.10
#2017-03-01|1294.29
#2017-03-02|1289.44
#2017-03-03|1277.70
#2017-03-06|1280.19
#2017-03-07|1279.82
#2017-03-08|1274.25
#2017-03-09|1261.76
#2017-03-10|1269.83
#2017-03-13|1279.79
#2017-03-14|1296.85
#2017-03-15|1308.35
#2017-03-16|1331.24
#2017-03-17|1330.27
#2017-03-20|1340.60
#2017-03-21|1334.83
#2017-03-22|1326.74
#2017-03-23|1327.16
#2017-03-24|1334.89
#2017-03-27|1332.87
#2017-03-28|1342.83
#2017-03-29|1351.98
#2017-03-30|1348.18
#2017-03-31|1332.93
#2017-04-03|1350.83
#2017-04-04|1354.39
#2017-04-05|1349.15
#2017-04-06|1337.86
#2017-04-07|1340.10
#2017-04-10|1333.17
#2017-04-11|1335.99
#2017-04-12|1338.40
#2017-04-13|1343.14
#2017-04-14|1341.45
#2017-04-17|1351.16
#2017-04-18|1348.38
#2017-04-19|1339.59
#2017-04-20|1348.94
#2017-04-21|1347.05
#2017-04-24|1366.13
#2017-04-25|1377.76
#2017-04-26|1382.02
#2017-04-27|1374.93
#2017-04-28|1369.20
#2017-05-01|1371.52
#2017-05-02|1391.01
#2017-05-03|1385.45
#2017-05-04|1376.21
#2017-05-05|1368.99
#2017-05-08|1364.27
#2017-05-09|1363.12
#2017-05-10|1382.70
#2017-05-11|1387.64
#2017-05-12|1387.33
#2017-05-15|1403.54
#2017-05-16|1409.24
#2017-05-17|1396.23
#2017-05-18|1331.03
#2017-05-19|1333.46
#2017-05-22|1325.38
#2017-05-23|1326.88
#2017-05-24|1330.64
#2017-05-25|1337.87
#2017-05-26|1353.57
#2017-05-29|1358.99
#2017-05-30|1359.16
#2017-05-31|1356.51
#2017-06-01|1354.78
#2017-06-02|1366.23
#2017-06-05|1363.54
#2017-06-06|1357.13
#2017-06-07|1364.01
#2017-06-08|1369.50
#2017-06-09|1370.30
#2017-06-12|1362.04
#2017-06-13|1368.62
#2017-06-14|1375.22
#2017-06-15|1366.28
#2017-06-16|1367.97
#2017-06-19|1377.59
#2017-06-20|1363.56
#2017-06-21|1363.14
#2017-06-22|1365.34
#2017-06-23|1360.79
#2017-06-26|1371.39
#2017-06-27|1363.04
#2017-06-28|1362.81
#2017-06-29|1371.37
#2017-06-30|1365.36
#2017-07-03|1368.66
#2017-07-04|1372.01
#2017-07-05|1372.30
#2017-07-06|1375.25
#2017-07-07|1366.56
#2017-07-10|1375.16
#2017-07-11|1382.45
#2017-07-12|1401.34
#2017-07-13|1421.19
#2017-07-14|1427.11
#2017-07-17|1432.64
#2017-07-18|1428.97
#2017-07-19|1438.38
#2017-07-20|1443.88
#2017-07-21|1443.03
#2017-07-24|1441.65
#2017-07-25|1441.13
#2017-07-26|1440.37
#2017-07-27|1465.53
#2017-07-28|1474.58
#2017-07-31|1478.64
#2017-08-01|1494.42
#2017-08-02|1497.72
#2017-08-03|1484.85
#2017-08-04|1489.34
#2017-08-07|1500.91
#2017-08-08|1498.47
#2017-08-09|1480.65
#2017-08-10|1456.49
#2017-08-11|1444.16
#2017-08-14|1459.56
#2017-08-15|1455.57
#2017-08-16|1469.53
#2017-08-17|1470.67
#2017-08-18|1460.09
#2017-08-21|1461.01
#2017-08-22|1466.28
#2017-08-23|1481.15
#2017-08-24|1488.73
#2017-08-25|1494.48
#2017-08-28|1511.74
#2017-08-29|1492.56
#2017-08-30|1499.00
#2017-08-31|1503.32
#2017-09-01|1507.10
#2017-09-04|1500.04
#2017-09-05|1508.94
#2017-09-06|1518.21
#2017-09-07|1529.47
#2017-09-08|1531.95
#2017-09-11|1541.06
#2017-09-12|1541.81
#2017-09-13|1532.79
#2017-09-14|1531.94
#2017-09-15|1532.92
#2017-09-18|1549.20
#2017-09-19|1538.28
#2017-09-20|1542.95
#2017-09-21|1541.77
#2017-09-22|1526.12
#2017-09-25|1488.41
#2017-09-26|1485.07
#2017-09-27|1464.91
#2017-09-28|1469.50
#2017-09-29|1484.20
#2017-10-02|1482.35
#2017-10-03|1506.57
#2017-10-04|1516.46
#2017-10-05|1514.60
#2017-10-06|1511.99
#2017-10-09|1507.23
#2017-10-10|1516.94
#2017-10-11|1514.15
#2017-10-12|1523.04
#2017-10-13|1530.67
#2017-10-16|1532.30
#2017-10-17|1526.53
#2017-10-18|1529.04
#2017-10-19|1517.10
#2017-10-20|1517.55
#2017-10-23|1502.52
#2017-10-24|1496.57
#2017-10-25|1484.73
#2017-10-26|1480.16
#2017-10-27|1482.67
#2017-10-30|1479.88
#2017-10-31|1474.93
#2017-11-01|1492.95
#2017-11-02|1495.90
#2017-11-03|1496.22
#2017-11-06|1496.51
#2017-11-07|1479.95
#2017-11-08|1484.89
#2017-11-09|1481.18
#2017-11-10|1470.13
#2017-11-13|1453.34
#2017-11-14|1443.95
#2017-11-15|1432.70
#2017-11-16|1450.39
#2017-11-17|1470.52
#2017-11-20|1465.84
#2017-11-21|1482.67
#2017-11-22|1489.79
#2017-11-23|1486.85
#2017-11-24|1487.96
#2017-11-27|1490.65
#2017-11-28|1494.42
#2017-11-29|1485.98
#2017-11-30|1466.93
#2017-12-01|1459.54
#2017-12-04|1468.90
#2017-12-05|1469.77
#2017-12-06|1447.03
#2017-12-07|1438.54
#2017-12-08|1448.19
#2017-12-11|1462.33
#2017-12-12|1455.17
#2017-12-13|1450.35
#2017-12-14|1454.65
#2017-12-15|1464.86
#2017-12-18|1475.49
#2017-12-19|1476.28
#2017-12-20|1476.97
#2017-12-21|1482.09
#2017-12-22|1488.44
#2017-12-25|1488.19
#2017-12-26|1491.62
#2017-12-27|1493.09
#2017-12-28|1494.28
#2017-12-29|1502.59
#2018-01-01|1496.50
#2018-01-02|1517.42
#2018-01-03|1520.51
#2018-01-04|1533.56
#2018-01-05|1550.05
#2018-01-08|1564.07
#2018-01-09|1552.05
#2018-01-10|1549.00
#2018-01-11|1555.75
#2018-01-12|1561.57
#2018-01-15|1584.25
#2018-01-16|1576.20
#2018-01-17|1599.17
#2018-01-18|1616.09
#2018-01-19|1631.12
#2018-01-22|1639.54
#2018-01-23|1642.06
#2018-01-24|1682.13
#2018-01-25|1680.85
#2018-01-26|1688.04
#2018-01-29|1681.28
#2018-01-30|1660.41
#2018-01-31|1664.52
#2018-02-01|1662.10
#2018-02-02|1619.20
#2018-02-05|1577.43
#2018-02-06|1547.05
#2018-02-07|1545.62
#2018-02-08|1545.80
#2018-02-09|1508.77
#2018-02-12|1526.95
#2018-02-13|1533.05
#2018-02-14|1554.97
#2018-02-15|1573.17
#2018-02-16|1567.98
#2018-02-19|1560.31
#2018-02-20|1557.52
#2018-02-21|1573.34
#2018-02-22|1565.99
#2018-02-23|1589.24
#2018-02-26|1600.52
#2018-02-27|1581.68
#2018-02-28|1561.32
#2018-03-01|1559.67
#2018-03-02|1551.79
#2018-03-05|1554.78
#2018-03-06|1562.73
#2018-03-07|1546.90
#2018-03-08|1549.92
#2018-03-09|1564.04
#2018-03-12|1584.24
#2018-03-13|1591.84
#2018-03-14|1578.19
#2018-03-15|1569.44
#2018-03-16|1556.20
#2018-03-19|1538.91
#2018-03-20|1544.72
#2018-03-21|1550.89
#2018-03-22|1547.28
#2018-03-23|1526.83
#2018-03-26|1546.16
#2018-03-27|1549.67
#2018-03-28|1541.68
#2018-03-29|1546.53
#2018-03-30|1548.10
#2018-04-02|1554.04
#2018-04-03|1559.16
#2018-04-04|1536.74
#2018-04-05|1560.10
#2018-04-06|1560.52
#2018-04-09|1558.99
#2018-04-10|1558.15
#2018-04-11|1557.78
#2018-04-12|1564.63
#2018-04-13|1556.64
#2018-04-16|1550.75
#2018-04-17|1556.77
#2018-04-18|1566.85
#2018-04-19|1562.54
#2018-04-20|1538.73
#2018-04-23|1527.63
#2018-04-24|1538.07
#2018-04-25|1518.54
#2018-04-26|1524.95
#2018-04-27|1535.19
#2018-04-30|1547.14
#2018-05-01|1544.43
#2018-05-02|1529.47
#2018-05-03|1513.79
#2018-05-04|1503.98
#2018-05-07|1504.48
#2018-05-08|1497.92
#2018-05-09|1495.12
#2018-05-10|1501.58
#2018-05-11|1508.21
#2018-05-14|1506.52
#2018-05-15|1484.27
#2018-05-16|1480.78
#2018-05-17|1465.05
#2018-05-18|1452.31
#2018-05-21|1440.83
#2018-05-22|1459.03
#2018-05-23|1433.66
#2018-05-24|1442.40
#2018-05-25|1452.99
#2018-05-28|1453.35
#2018-05-29|1431.76
#2018-05-30|1429.79
#2018-05-31|1448.03
#2018-06-01|1453.64
#2018-06-04|1456.50
#2018-06-05|1442.21
#2018-06-06|1449.21
#2018-06-07|1441.61
#2018-06-08|1430.89
#2018-06-11|1435.64
#2018-06-12|1437.08
#2018-06-13|1422.06
#2018-06-14|1412.75
#2018-06-15|1396.16
#2018-06-18|1386.33
#2018-06-19|1376.81
#2018-06-20|1387.29
#2018-06-21|1375.21
#2018-06-22|1397.78
#2018-06-25|1382.55
#2018-06-26|1384.45
#2018-06-27|1355.78
#2018-06-28|1342.76
#2018-06-29|1362.26
#2018-07-02|1351.95
#2018-07-03|1351.74
#2018-07-04|1357.70
#2018-07-05|1353.59
#2018-07-06|1355.65
#2018-07-09|1370.28
#2018-07-10|1384.06
#2018-07-11|1370.31
#2018-07-12|1387.95
#2018-07-13|1395.07
#2018-07-16|1392.35
#2018-07-17|1405.87
#2018-07-18|1408.12
#2018-07-19|1398.31
#2018-07-20|1418.72
#2018-07-23|1420.30
#2018-07-24|1438.23
#2018-07-25|1454.20
#2018-07-26|1454.25
#2018-07-27|1462.42
#2018-07-30|1460.77
#2018-07-31|1442.84
#2018-08-01|1438.95
#2018-08-02|1416.27
#2018-08-03|1440.83
#2018-08-06|1432.73
#2018-08-07|1438.73
#2018-08-08|1440.79
#2018-08-09|1439.59
#2018-08-10|1421.77
#2018-08-13|1384.78
#2018-08-14|1396.68
#2018-08-15|1380.95
#2018-08-16|1367.35
#2018-08-17|1357.91
#2018-08-20|1372.63
#2018-08-21|1373.85
#2018-08-22|1374.89
#2018-08-23|1365.30
#2018-08-24|1366.06
#2018-08-27|1384.27
#2018-08-28|1384.35
#2018-08-29|1382.57
#2018-08-30|1358.71
#2018-08-31|1355.09
#2018-09-03|1342.04
#2018-09-04|1327.66
#2018-09-05|1314.37
#2018-09-06|1314.62
#2018-09-07|1317.53
#2018-09-10|1285.95
#2018-09-11|1264.05
#2018-09-12|1274.90
#2018-09-13|1282.70
#2018-09-14|1313.41
#2018-09-17|1295.59
#2018-09-18|1291.82
#2018-09-19|1292.61
#2018-09-20|1291.51
#2018-09-21|1300.01
#2018-09-24|1254.62
#2018-09-25|1259.47
#2018-09-26|1272.55
#2018-09-27|1263.82
#2018-09-28|1263.10
#2018-10-01|1266.81
#2018-10-02|1273.47
#2018-10-03|1277.58
#2018-10-04|1253.62
#2018-10-05|1222.01
#2018-10-08|1221.93
#2018-10-09|1231.57
#2018-10-10|1249.47
#2018-10-11|1203.26
#2018-10-12|1229.43
#2018-10-15|1228.70
#2018-10-16|1248.44
#2018-10-17|1232.04
#2018-10-18|1221.09
#2018-10-19|1199.06
#2018-10-22|1220.28
#2018-10-23|1210.52
#2018-10-24|1227.56
#2018-10-25|1221.44
#2018-10-26|1222.05
#2018-10-29|1226.63
#2018-10-30|1234.40
#2018-10-31|1265.25
#2018-11-01|1287.24
#2018-11-02|1320.99
#2018-11-05|1308.99
#2018-11-06|1306.33
#2018-11-07|1306.75
#2018-11-08|1300.83
#2018-11-09|1298.83
#2018-11-12|1286.39
#2018-11-13|1292.43
#2018-11-14|1303.19
#2018-11-15|1317.57
#2018-11-16|1342.72
#2018-11-19|1343.05
#2018-11-20|1324.32
#2018-11-21|1325.99
#2018-11-22|1322.53
#2018-11-23|1313.72
#2018-11-26|1311.22
#2018-11-27|1317.11
#2018-11-28|1342.23
#2018-11-29|1367.38
#2018-11-30|1372.23
#2018-12-03|1380.54
#2018-12-04|1372.66
#2018-12-05|1363.62
#2018-12-06|1337.41
#2018-12-07|1343.07
#2018-12-10|1301.53
#2018-12-11|1302.36
#2018-12-12|1328.75
#2018-12-13|1339.67
#2018-12-14|1325.44
#2018-12-17|1329.38
#2018-12-18|1331.51
#2018-12-19|1353.64
#2018-12-20|1353.27
#2018-12-21|1336.60
#2018-12-24|1323.35
#2018-12-25|1321.42
#2018-12-26|1324.95
#2018-12-27|1330.43
#2018-12-28|1356.22
#2018-12-31|1360.09
#2019-01-01|1367.70
#2019-01-02|1363.98
#2019-01-03|1362.25
#2019-01-04|1382.98
#2019-01-07|1387.70
#2019-01-08|1380.44
#2019-01-09|1395.68
#2019-01-10|1398.53
#2019-01-11|1398.58
#2019-01-14|1391.89
#2019-01-15|1403.46
#2019-01-16|1403.28
#2019-01-17|1405.14
#2019-01-18|1408.33
#2019-01-21|1407.34
#2019-01-22|1394.45
#2019-01-23|1395.55
#2019-01-24|1411.97
#2019-01-25|1413.29
#2019-01-28|1396.50
#2019-01-29|1394.56
#2019-01-30|1392.44
#2019-01-31|1412.92
#2019-02-01|1428.64
#2019-02-04|1426.66
#2019-02-05|1426.30
#2019-02-06|1419.91
#2019-02-07|1413.75
#2019-02-08|1408.71
#2019-02-11|1401.08
#2019-02-12|1402.92
#2019-02-13|1408.78
#2019-02-14|1410.51
#2019-02-15|1393.88
#2019-02-18|1395.35
#2019-02-19|1402.04
#2019-02-20|1419.48
#2019-02-21|1429.93
#2019-02-22|1450.36
#2019-02-25|1469.80
#2019-02-26|1455.13
#2019-02-27|1442.85
#2019-02-28|1434.49
#2019-03-01|1441.03
#2019-03-04|1441.58
#2019-03-05|1452.02
#2019-03-06|1455.71
#2019-03-07|1443.94
#2019-03-08|1434.93
#2019-03-11|1459.51
#2019-03-12|1479.07
#2019-03-13|1482.88
#2019-03-14|1477.86
#2019-03-15|1495.04
#2019-03-18|1513.64
#2019-03-19|1509.91
#2019-03-20|1505.50
#2019-03-21|1499.60
#2019-03-22|1477.13
#2019-03-25|1461.72
#2019-03-26|1468.81
#2019-03-27|1443.74
#2019-03-28|1462.98
#2019-03-29|1483.83
#2019-04-01|1492.56
#2019-04-02|1503.70
#2019-04-03|1515.17
#2019-04-04|1517.50
#2019-04-05|1529.43
#2019-04-08|1517.26
#2019-04-09|1517.78
#2019-04-10|1510.16
#2019-04-11|1503.69
#2019-04-12|1495.44
#2019-04-15|1489.65
#2019-04-16|1495.25
#2019-04-17|1493.58
#2019-04-18|1486.22
#2019-04-19|1486.38
#2019-04-22|1465.31
#2019-04-23|1465.02
#2019-04-24|1475.48
#2019-04-25|1464.34
#2019-04-26|1473.22
#2019-04-29|1470.54
#2019-04-30|1470.62
#2019-05-01|1472.81
#2019-05-02|1475.49
#2019-05-03|1477.50
#2019-05-06|1442.55
#2019-05-07|1436.39
#2019-05-08|1423.77
#2019-05-09|1403.92
#2019-05-10|1407.25
#2019-05-13|1393.08
#2019-05-14|1393.21
#2019-05-15|1393.09
#2019-05-16|1394.04
#2019-05-17|1403.64
#2019-05-20|1451.87
#2019-05-21|1464.62
#2019-05-22|1469.68
#2019-05-23|1449.56
#2019-05-24|1463.56
#2019-05-27|1477.87
#2019-05-28|1475.21
#2019-05-29|1477.94
#2019-05-30|1499.08
#2019-05-31|1505.39
#2019-06-03|1525.64
#2019-06-04|1524.36
#2019-06-05|1519.42
#2019-06-06|1506.81
#2019-06-07|1516.50
#2019-06-10|1515.55
#2019-06-11|1530.86
#2019-06-12|1519.35
#2019-06-13|1520.15
#2019-06-14|1498.06
#2019-06-17|1486.82
#2019-06-18|1506.35
#2019-06-19|1520.72
#2019-06-20|1546.61
#2019-06-21|1546.14
#2019-06-24|1549.50
#2019-06-25|1543.83
#2019-06-26|1550.65
#2019-06-27|1564.43
#2019-06-28|1562.50
#2019-07-01|1583.57
#2019-07-02|1588.25
#2019-07-03|1593.75
#2019-07-04|1612.42
#2019-07-05|1614.38
#2019-07-08|1582.69
#2019-07-09|1586.76
#2019-07-10|1589.30
#2019-07-11|1599.95
#2019-07-12|1585.14
#2019-07-15|1589.88
#2019-07-16|1596.06
#2019-07-17|1596.39
#2019-07-18|1606.62
#2019-07-19|1595.38
#2019-07-22|1564.33
#2019-07-23|1548.30
#2019-07-24|1554.99
#2019-07-25|1546.61
#2019-07-26|1550.38
#2019-07-29|1544.09
#2019-07-30|1535.38
#2019-07-31|1527.78
#2019-08-01|1510.38
#2019-08-02|1492.56
#2019-08-05|1458.59
#2019-08-06|1473.53
#2019-08-07|1474.23
#2019-08-08|1494.49
#2019-08-09|1505.55
#2019-08-12|1492.45
#2019-08-13|1461.04
#2019-08-14|1453.13
#2019-08-15|1452.92
#2019-08-16|1460.80
#2019-08-19|1465.80
#2019-08-20|1454.20
#2019-08-21|1449.51
#2019-08-22|1421.19
#2019-08-23|1423.12
#2019-08-26|1429.69
#2019-08-27|1442.32
#2019-08-28|1442.30
#2019-08-29|1431.58
#2019-08-30|1457.15
#2019-09-02|1455.39
#2019-09-03|1419.96
#2019-09-04|1444.20
#2019-09-05|1454.19
#2019-09-06|1471.64
#2019-09-09|1472.38
#2019-09-10|1470.38
#2019-09-11|1487.28
#2019-09-12|1501.38
#2019-09-13|1503.41
#2019-09-16|1485.33
#2019-09-17|1461.91
#2019-09-18|1473.50
#2019-09-19|1456.45
#2019-09-20|1495.80
#2019-09-23|1532.96
#2019-09-24|1519.72
#2019-09-25|1498.23
#2019-09-26|1514.02
#2019-09-27|1505.52
#2019-09-30|1473.07
#2019-10-01|1463.66
#2019-10-02|1455.44
#2019-10-03|1452.63
#2019-10-04|1459.74
#2019-10-07|1445.26
#2019-10-08|1442.89
#2019-10-09|1459.35
#2019-10-10|1450.30
#2019-10-11|1468.29
#2019-10-14|1472.01
#2019-10-15|1465.26
#2019-10-16|1480.71
#2019-10-17|1506.83
#2019-10-18|1510.70
#2019-10-21|1515.06
#2019-10-22|1531.72
#2019-10-23|1538.36
#2019-10-24|1540.92
#2019-10-25|1531.08
#2019-10-28|1541.69
#2019-10-29|1547.92
#2019-10-30|1541.06
#2019-10-31|1545.24
#2019-11-01|1564.13
#2019-11-04|1584.87
#2019-11-05|1594.22
#2019-11-06|1589.96
#2019-11-07|1602.94
#2019-11-08|1586.72
#2019-11-11|1586.41
#2019-11-12|1581.12
#2019-11-13|1556.55
#2019-11-14|1562.03
#2019-11-15|1562.97
#2019-11-18|1565.22
#2019-11-19|1560.33
#2019-11-20|1561.86
#2019-11-21|1560.07
#2019-11-22|1573.52
#2019-11-25|1581.20
#2019-11-26|1569.98
#2019-11-27|1585.00
#2019-11-28|1586.21
#2019-11-29|1574.79
#2019-12-02|1572.74
#2019-12-03|1577.30
#2019-12-04|1586.09
#2019-12-05|1586.54
#2019-12-06|1572.03
#2019-12-09|1581.66
#2019-12-10|1574.95
#2019-12-11|1589.56
#2019-12-12|1599.95
#2019-12-13|1621.71
#2019-12-16|1623.71
#2019-12-17|1655.76
#2019-12-18|1663.85
#2019-12-19|1653.14
#2019-12-20|1651.67
#2019-12-23|1648.75
#2019-12-24|1645.47
#2019-12-25|1645.43
#2019-12-26|1650.20
#2019-12-27|1654.54
#2019-12-30|1660.02
#2019-12-31|1650.78
#2020-01-01|1652.50
#2020-01-02|1680.95
#2020-01-03|1661.97
#2020-01-06|1624.35
#2020-01-07|1633.89
#2020-01-08|1628.56
#2020-01-09|1656.27
#2020-01-10|1659.25
#2020-01-13|1667.38
#2020-01-14|1673.28
#2020-01-15|1657.95
#2020-01-16|1655.13
#2020-01-17|1655.46
#2020-01-20|1644.78
#2020-01-21|1628.88
#2020-01-22|1636.73
#2020-01-23|1639.33
#2020-01-24|1641.41
#2020-01-27|1610.65
#2020-01-28|1625.42
#2020-01-29|1620.68
#2020-01-30|1593.35
#2020-01-31|1585.75
#2020-02-03|1560.13
#2020-02-04|1600.18
#2020-02-05|1614.62
#2020-02-06|1639.33
#2020-02-07|1620.51
#2020-02-10|1623.49
#2020-02-11|1636.10
#2020-02-12|1640.04
#2020-02-13|1630.02
#2020-02-14|1627.14
#2020-02-17|1626.82
#2020-02-18|1610.95
#2020-02-19|1636.37
#2020-02-20|1633.22
#2020-02-21|1629.37
#2020-02-24|1591.96
#2020-02-25|1592.91
#2020-02-26|1561.67
#2020-02-27|1538.42
#2020-02-28|1488.61
#2020-03-02|1494.97
#2020-03-03|1502.69
#2020-03-04|1493.06
#2020-03-05|1481.10
#2020-03-06|1431.50
#2020-03-09|1333.81
#2020-03-10|1359.83
#2020-03-11|1337.65
#2020-03-12|1213.84
#2020-03-13|1286.34
#2020-03-16|1154.04
#2020-03-17|1120.86
#2020-03-18|1035.12
#2020-03-19| 986.46
#2020-03-20|1040.53
#2020-03-23| 905.00
#2020-03-24| 949.38
#2020-03-25|1012.43
#2020-03-26|1073.17
#2020-03-27|1053.42
#2020-03-30| 996.57
#2020-03-31|1000.38
#2020-04-01| 969.19
#2020-04-02| 981.03
#2020-04-03| 952.59
#2020-04-06| 971.33
#2020-04-07|1011.71
#2020-04-08|1021.94
#2020-04-09|1071.47
#2020-04-10|1075.71
#2020-04-13|1051.22
#2020-04-14|1060.03
#2020-04-15|1041.15
#2020-04-16|1039.10
#2020-04-17|1068.87
#2020-04-20|1068.64
#2020-04-21|1029.21
#2020-04-22|1038.97
#2020-04-23|1039.03
#2020-04-24| 983.94
#2020-04-27|1010.37
#2020-04-28|1064.04
#2020-04-29|1106.29
#2020-04-30|1122.34
#2020-05-01|1117.10
#2020-05-04|1044.28
#2020-05-05|1042.19
#2020-05-06|1046.21
#2020-05-07|1026.53
#2020-05-08|1034.85
#2020-05-11|1024.91
#2020-05-12|1025.78
#2020-05-13|1035.37
#2020-05-14|1016.78
#2020-05-15|1016.52
#2020-05-18| 998.27
#2020-05-19|1006.80
#2020-05-20|1031.40
#2020-05-21|1043.36
#2020-05-22|1012.90
#2020-05-25|1033.20
#2020-05-26|1037.24
#2020-05-27|1061.86
#2020-05-28|1065.65
#2020-05-29|1067.78
#2020-06-01|1108.97
#2020-06-02|1161.00
#2020-06-03|1198.68
#2020-06-04|1180.49
#2020-06-05|1201.07
#2020-06-08|1229.28
#2020-06-09|1229.22
#2020-06-10|1230.61
#2020-06-11|1208.72
#2020-06-12|1204.95
#2020-06-15|1169.92
#2020-06-16|1191.03
#2020-06-17|1192.91
#2020-06-18|1217.49
#2020-06-19|1233.50
#2020-06-22|1251.05
#2020-06-23|1276.58
#2020-06-24|1249.47
#2020-06-25|1249.74
#2020-06-26|1224.83
#2020-06-29|1224.38
#2020-06-30|1223.07
#2020-07-01|1259.23
#2020-07-02|1293.06
#2020-07-03|1302.20
#2020-07-06|1334.16
#2020-07-07|1341.63
#2020-07-08|1355.67
#2020-07-09|1370.22
#2020-07-10|1350.11
#2020-07-13|1341.39
#2020-07-14|1314.11
#2020-07-15|1325.62
#2020-07-16|1320.56
#2020-07-17|1339.55
#2020-07-20|1369.62
#2020-07-21|1384.46
#2020-07-22|1392.81
#2020-07-23|1381.59
#2020-07-24|1358.39
#2020-07-27|1365.26
#2020-07-28|1369.40
#2020-07-29|1382.72
#2020-07-30|1351.88
#2020-07-31|1338.93
#2020-08-03|1322.66
#2020-08-04|1325.81
#2020-08-05|1333.37
#2020-08-06|1342.23
#2020-08-07|1329.46
#2020-08-10|1335.05
#2020-08-11|1336.72
#2020-08-12|1329.00
#2020-08-13|1332.82
#2020-08-14|1320.63
#2020-08-17|1314.72
#2020-08-18|1339.59
#2020-08-19|1332.96
#2020-08-20|1310.72
#2020-08-21|1316.84
#2020-08-24|1333.22
#2020-08-25|1339.51
#2020-08-26|1337.40
#2020-08-27|1351.66
#2020-08-28|1376.82
#2020-08-31|1333.81
#2020-09-01|1369.57
#2020-09-02|1360.98
#2020-09-03|1349.16
#2020-09-04|1336.62
#2020-09-07|1329.61
#2020-09-08|1314.14
#2020-09-09|1319.70
#2020-09-10|1316.82
#2020-09-11|1312.89
#2020-09-14|1315.90
#2020-09-15|1318.37
#2020-09-16|1328.71
#2020-09-17|1315.75
#2020-09-18|1303.98
#2020-09-21|1271.37
#2020-09-22|1265.20
#2020-09-23|1245.77
#2020-09-24|1229.73
#2020-09-25|1240.38
#2020-09-28|1251.16
#2020-09-29|1247.05
#2020-09-30|1260.28
#2020-10-01|1284.50
#2020-10-02|1279.52
#2020-10-05|1287.50
#2020-10-06|1324.20
#2020-10-07|1309.99
#2020-10-08|1323.69
#2020-10-09|1328.42
#2020-10-12|1334.01
#2020-10-13|1318.58
#2020-10-14|1340.12
#2020-10-15|1315.17
#2020-10-16|1316.60
#2020-10-19|1341.22
#2020-10-20|1353.16
#2020-10-21|1360.74
#2020-10-22|1362.57
#2020-10-23|1361.30
#2020-10-26|1360.00
#2020-10-27|1344.07
#2020-10-28|1301.32
#2020-10-29|1295.86
#2020-10-30|1280.72
#2020-11-02|1311.43
#2020-11-03|1339.93
#2020-11-04|1344.86
#2020-11-05|1387.78
#2020-11-06|1409.34
#2020-11-09|1434.66
#2020-11-10|1467.26
#2020-11-11|1491.46
#2020-11-12|1481.88
#2020-11-13|1470.71
#2020-11-16|1482.18
#2020-11-17|1503.26
#2020-11-18|1523.83
#2020-11-19|1513.12
#2020-11-20|1517.41
#2020-11-23|1509.49
#2020-11-24|1514.75
#2020-11-25|1509.35
#2020-11-26|1531.16
#2020-11-27|1538.83
#2020-11-30|1522.05
#2020-12-01|1558.24
#2020-12-02|1561.60
#2020-12-03|1573.48
#2020-12-04|1569.67
#2020-12-07|1583.00
#2020-12-08|1584.52
#2020-12-09|1572.15
#2020-12-10|1573.83
#2020-12-11|1581.87
#2020-12-14|1585.11
#2020-12-15|1612.35
#2020-12-16|1641.45
#2020-12-17|1668.05
#2020-12-18|1654.26
#2020-12-21|1614.62
#2020-12-22|1615.70
#2020-12-23|1616.37
#2020-12-24|1634.19
#2020-12-25|1635.58
#2020-12-28|1642.82
#2020-12-29|1667.30
#2020-12-30|1675.78
#2020-12-31|1687.90
#2021-01-01|1690.20
#2021-01-04|1684.47
#2021-01-05|1685.26
#2021-01-06|1677.51
#2021-01-07|1700.23
#2021-01-08|1711.88
#2021-01-11|1700.01
#2021-01-12|1726.25
#2021-01-13|1717.29
#2021-01-14|1723.74
#2021-01-15|1693.41
#2021-01-18|1684.63
#2021-01-19|1726.57
#2021-01-20|1727.96
#2021-01-21|1710.26
#2021-01-22|1672.09
#2021-01-25|1668.84
#2021-01-26|1670.16
#2021-01-27|1638.88
#2021-01-28|1634.73
#2021-01-29|1606.19
#2021-02-01|1675.11
#2021-02-02|1716.72
#2021-02-03|1741.65
#2021-02-04|1743.75
#2021-02-05|1757.75
#2021-02-08|1765.96
#2021-02-09|1761.52
#2021-02-10|1761.72
#2021-02-11|1771.45
#2021-02-12|1776.45
#2021-02-15|1799.86
#2021-02-16|1801.54
#2021-02-17|1788.49
#2021-02-18|1757.44
#2021-02-19|1762.82
#2021-02-22|1710.34
#2021-02-23|1723.84
#2021-02-24|1744.33
#2021-02-25|1728.56
#2021-02-26|1652.36
#2021-03-01|1668.54
#2021-03-02|1662.80
#2021-03-03|1702.76
#2021-03-04|1684.33
#2021-03-05|1660.98
#2021-03-08|1616.33
#2021-03-09|1633.42
#2021-03-10|1664.69
#2021-03-11|1693.33
#2021-03-12|1681.60
#2021-03-15|1663.60
#2021-03-16|1660.28
#2021-03-17|1657.20
#2021-03-18|1661.31
#2021-03-19|1674.95
#2021-03-22|1670.13
#2021-03-23|1664.69
#2021-03-24|1634.33
#2021-03-25|1626.25
#2021-03-26|1647.89
#2021-03-29|1653.38
#2021-03-30|1669.29
#2021-03-31|1662.65
#2021-04-01|1671.43
#2021-04-02|1671.00
#2021-04-05|1649.10
#2021-04-06|1659.16
#2021-04-07|1654.05
#2021-04-08|1658.04
#2021-04-09|1647.00
#2021-04-12|1608.44
#2021-04-13|1633.86
#2021-04-14|1643.39
#2021-04-15|1652.62
#2021-04-16|1674.17
#2021-04-19|1651.57
#2021-04-20|1642.79
#2021-04-21|1635.96
#2021-04-22|1650.49
#2021-04-23|1663.11
#2021-04-26|1680.19
#2021-04-27|1687.17
#2021-04-28|1724.90
#2021-04-29|1734.42
#2021-04-30|1698.26
#2021-05-03|1704.42
#2021-05-04|1680.93
#2021-05-05|1696.99
#2021-05-06|1724.24
#2021-05-07|1761.62
#2021-05-10|1775.16
#2021-05-11|1748.67
#2021-05-12|1715.25
#2021-05-13|1711.46
#2021-05-14|1727.00
#2021-05-17|1740.24
#2021-05-18|1764.87
#2021-05-19|1750.90
#2021-05-20|1751.90
#2021-05-21|1774.51
#2021-05-24|1785.46
#2021-05-25|1789.46
#2021-05-26|1805.73
#2021-05-27|1799.18
#2021-05-28|1817.73
#2021-05-31|1825.50
#2021-06-01|1840.47
#2021-06-02|1837.02
#2021-06-03|1848.68
#2021-06-04|1866.55
#2021-06-07|1857.44
#2021-06-08|1847.32
#2021-06-09|1834.50
#2021-06-10|1848.14
#2021-06-11|1841.73
#2021-06-14|1844.56
#2021-06-15|1843.37
#2021-06-16|1838.30
#2021-06-17|1820.60
#2021-06-18|1821.02
#2021-06-21|1817.64
#2021-06-22|1814.41
#2021-06-23|1819.72
#2021-06-24|1825.96
#2021-06-25|1830.41
#2021-06-28|1830.54
#2021-06-29|1827.00
#2021-06-30|1810.07
#2021-07-01|1792.13
#2021-07-02|1796.16
#2021-07-05|1807.60
#2021-07-06|1796.44
#2021-07-07|1803.04
#2021-07-08|1786.40
#2021-07-09|1790.56
#2021-07-12|1804.59
#2021-07-13|1825.86
#2021-07-14|1831.19
#2021-07-15|1836.52
#2021-07-16|1836.21
#2021-07-19|1791.08
#2021-07-20|1779.62
#2021-07-21|1780.96
#2021-07-22|1814.09
#2021-07-23|1816.69
#2021-07-26|1810.70
#2021-07-27|1800.31
#2021-07-28|1799.36
#2021-07-29|1824.45
#2021-07-30|1794.46
#2021-08-02|1812.60
#2021-08-03|1835.28
#2021-08-04|1860.99
#2021-08-05|1855.73
#2021-08-06|1844.81
#2021-08-09|1845.84
#2021-08-10|1850.37
#2021-08-11|1839.39
#2021-08-12|1830.21
#2021-08-13|1840.76
#2021-08-16|1844.31
#2021-08-17|1837.17
#2021-08-18|1841.23
#2021-08-19|1829.18
#2021-08-20|1831.37
#2021-08-23|1845.13
#2021-08-24|1880.79
#2021-08-25|1882.00
#2021-08-26|1874.94
#2021-08-27|1909.20
#2021-08-30|1935.36
#2021-08-31|1972.91
#2021-09-01|1963.06
#2021-09-02|1961.79
#2021-09-03|1956.28
#2021-09-06|1963.11
#2021-09-07|1973.09
#2021-09-08|1935.16
#2021-09-09|1951.04
#2021-09-10|1954.47
#2021-09-13|1970.72
#2021-09-14|1962.24
#2021-09-15|1960.30
#2021-09-16|1951.34
#2021-09-17|1935.05
#2021-09-20|1896.76
#2021-09-21|1926.13
#2021-09-22|1930.01
#2021-09-23|1965.27
#2021-09-24|1949.92
#2021-09-27|1939.88
#2021-09-28|1894.97
#2021-09-29|1880.82
#2021-09-30|1882.91
#2021-10-01|1883.32
#2021-10-04|1869.51
#2021-10-05|1863.65
#2021-10-06|1851.56
#2021-10-07|1863.15
#2021-10-08|1863.52
#2021-10-11|1848.66
#2021-10-12|1842.05
#2021-10-13|1854.53
#2021-10-14|1863.18
#2021-10-15|1891.46
#2021-10-18|1884.45
#2021-10-19|1871.25
#2021-10-20|1880.03
#2021-10-21|1870.47
#2021-10-22|1864.05
#2021-10-25|1872.57
#2021-10-26|1878.07
#2021-10-27|1868.31
#2021-10-28|1859.82
#2021-10-29|1838.29
#2021-11-01|1856.01
#2021-11-02|1858.24
#2021-11-03|1865.57
#2021-11-04|1864.30
#2021-11-05|1879.14
#2021-11-08|1907.83
#2021-11-09|1896.23
#2021-11-10|1894.84
#2021-11-11|1896.13
#2021-11-12|1910.18
#2021-11-15|1905.69
#2021-11-16|1888.81
#2021-11-17|1884.14
#2021-11-18|1865.18
#2021-11-19|1860.48
#2021-11-22|1815.15
#2021-11-23|1819.03
#2021-11-24|1822.32
#2021-11-25|1826.95
#2021-11-26|1754.88
#2021-11-29|1746.31
#2021-11-30|1735.96
#2021-12-01|1758.45
#2021-12-02|1797.57
#2021-12-03|1785.55
#2021-12-06|1779.36
#2021-12-07|1804.88
#2021-12-08|1836.17
#2021-12-09|1828.21
#2021-12-10|1827.23
#2021-12-13|1805.25
#2021-12-14|1780.45
#2021-12-15|1762.26
#2021-12-16|1766.30
#2021-12-17|1748.14
#2021-12-20|1702.32
#2021-12-21|1699.41
#2021-12-22|1714.23
#2021-12-23|1732.33
#2021-12-24|1726.35
#2021-12-27|1737.32
#2021-12-28|1743.79
#2021-12-29|1742.87
#2021-12-30|1752.42
#2021-12-31|1768.94
#2022-01-03|1783.11
#2022-01-04|1789.42
#2022-01-05|1796.46
#2022-01-06|1782.65
#2022-01-07|1783.22
#2022-01-10|1798.75
#2022-01-11|1827.18
#2022-01-12|1852.43
#2022-01-13|1862.53
#2022-01-14|1845.57
#2022-01-17|1846.07
#2022-01-18|1821.74
#2022-01-19|1819.99
#2022-01-20|1828.14
#2022-01-21|1811.60
#2022-01-24|1763.89
#2022-01-25|1768.03
#2022-01-26|1782.54
#2022-01-27|1780.49
#2022-01-28|1781.65
#2022-01-31|1812.48
#2022-02-01|1827.23
#2022-02-02|1839.97
#2022-02-03|1814.36
#2022-02-04|1807.79
#2022-02-07|1786.54
#2022-02-08|1798.29
#2022-02-09|1817.53
#2022-02-10|1833.57
#2022-02-11|1810.98
#2022-02-14|1760.01
#2022-02-15|1804.21
#2022-02-16|1818.03
#2022-02-17|1818.23
#2022-02-18|1826.91
#2022-02-21|1816.73
#2022-02-22|1819.39
#2022-02-23|1820.88
#2022-02-24|1738.29
#2022-02-25|1770.15
#2022-02-28|1759.48
#2022-03-01|1765.34
#2022-03-02|1727.13
#2022-03-03|1740.41
#2022-03-04|1689.31
#2022-03-07|1609.24
#2022-03-08|1599.18
#2022-03-09|1651.40
#2022-03-10|1667.63
#2022-03-11|1657.84
#2022-03-14|1656.25
#2022-03-15|1634.15
#2022-03-16|1681.20
#2022-03-17|1746.71
#2022-03-18|1762.91
#2022-03-21|1747.54
#2022-03-22|1769.86
#2022-03-23|1771.04
#2022-03-24|1767.78
#2022-03-25|1767.85
#2022-03-28|1758.61
#2022-03-29|1789.20
#2022-03-30|1813.49
#2022-03-31|1812.53
#2022-04-01|1848.28
#2022-04-04|1908.59
#2022-04-05|1882.59
#2022-04-06|1862.39
#2022-04-07|1830.69
#2022-04-08|1837.99
#2022-04-11|1813.79
#2022-04-12|1799.21
#2022-04-13|1791.31
#2022-04-14|1789.92
#2022-04-15|1786.57
#2022-04-18|1757.64
#2022-04-19|1728.15
#2022-04-20|1738.45
#2022-04-21|1754.44
#2022-04-22|1718.74
#2022-04-25|1679.80
#2022-04-26|1678.01
#2022-04-27|1643.49
#2022-04-28|1651.99
#2022-04-29|1651.62
#2022-05-02|1647.21
#2022-05-03|1638.95
#2022-05-04|1616.18
#2022-05-05|1599.19
#2022-05-06|1552.22
#2022-05-09|1535.51
#2022-05-10|1535.94
#2022-05-11|1525.56
#2022-05-12|1495.34
#2022-05-13|1491.30
#2022-05-16|1509.09
#2022-05-17|1536.86
#2022-05-18|1532.96
#2022-05-19|1516.54
#2022-05-20|1547.88
#2022-05-23|1553.18
#2022-05-24|1545.21
#2022-05-25|1548.33
#2022-05-26|1571.32
#2022-05-27|1601.57
#2022-05-30|1625.17
#2022-05-31|1633.49
#2022-06-01|1617.74
#2022-06-02|1619.95
#2022-06-03|1604.79
#2022-06-06|1597.59
#2022-06-07|1571.20
#2022-06-08|1575.27
#2022-06-09|1570.69
#2022-06-10|1528.15
#2022-06-13|1472.70
#2022-06-14|1470.83
#2022-06-15|1488.04
#2022-06-16|1467.82
#2022-06-17|1450.96
#2022-06-20|1465.78
#2022-06-21|1489.67
#2022-06-22|1477.03
#2022-06-23|1478.08
#2022-06-24|1489.95
#2022-06-27|1507.22
#2022-06-28|1487.74
#2022-06-29|1469.54
#2022-06-30|1455.52
#2022-07-01|1457.95
#2022-07-04|1457.79
#2022-07-05|1449.54
#2022-07-06|1457.73
#2022-07-07|1473.37
#2022-07-08|1475.39
#2022-07-11|1455.31
#2022-07-12|1437.46
#2022-07-13|1430.34
#2022-07-14|1413.86
#2022-07-15|1424.17
#2022-07-18|1441.34
#2022-07-19|1453.36
#2022-07-20|1457.27
#2022-07-21|1472.38
#2022-07-22|1486.85
#2022-07-25|1492.03
#2022-07-26|1496.59
#2022-07-27|1507.21
#2022-07-28|1557.19
#2022-07-29|1573.85
#2022-08-01|1582.13
#2022-08-02|1574.56
#2022-08-03|1569.87
#2022-08-04|1587.99
#2022-08-05|1609.34
#2022-08-08|1627.87
#2022-08-09|1625.23
#2022-08-10|1639.12
#2022-08-11|1653.50
#2022-08-12|1668.20
#2022-08-15|1669.58
#2022-08-16|1668.86
#2022-08-17|1685.16
#2022-08-18|1675.92
#2022-08-19|1647.98
#2022-08-22|1621.46
#2022-08-23|1634.43
#2022-08-24|1635.68
#2022-08-25|1637.22
#2022-08-26|1631.13
#2022-08-29|1606.38
#2022-08-30|1640.31
#2022-08-31|1623.62
#2022-09-01|1611.80
#2022-09-02|1621.84
#2022-09-05|1632.57
#2022-09-06|1619.67
#2022-09-07|1608.47
#2022-09-08|1636.50
#2022-09-09|1643.04
#2022-09-12|1660.79
#2022-09-13|1665.51
#2022-09-14|1657.73
#2022-09-15|1646.92
#2022-09-16|1614.20
#2022-09-19|1640.74
#2022-09-20|1671.34
#2022-09-21|1649.98
#2022-09-22|1629.29
#2022-09-23|1592.73
#2022-09-26|1531.10
#2022-09-27|1533.85
#2022-09-28|1514.00
#2022-09-29|1501.04
#2022-09-30|1532.61
#2022-10-03|1550.72
#2022-10-04|1593.76
#2022-10-05|1599.26
#2022-10-06|1597.22
#2022-10-07|1581.02
#2022-10-10|1570.68
#2022-10-11|1542.79
#2022-10-12|1547.26
#2022-10-13|1527.01
#2022-10-14|1541.91
#2022-10-17|1557.27
#2022-10-18|1563.85
#2022-10-19|1562.49
#2022-10-20|1569.57
#2022-10-21|1572.76
#2022-10-24|1545.98
#2022-10-25|1534.07
#2022-10-26|1521.32
#2022-10-27|1544.34
#2022-10-28|1547.74
#2022-10-31|1586.02
#2022-11-01|1617.49
#2022-11-02|1612.57
#2022-11-03|1613.56
#2022-11-04|1640.65
#2022-11-07|1643.33
#2022-11-08|1643.13
#2022-11-09|1643.29
#2022-11-10|1589.79
#2022-11-11|1636.77
#2022-11-14|1642.90
#2022-11-15|1653.40
#2022-11-16|1628.91
#2022-11-17|1599.87
#2022-11-18|1605.67
#2022-11-21|1596.47
#2022-11-22|1598.93
#2022-11-23|1602.92
#2022-11-24|1634.84
#2022-11-25|1620.15
#2022-11-28|1614.85
#2022-11-29|1629.81
#2022-11-30|1655.31
#2022-12-01|1663.60
#2022-12-02|1662.36
#2022-12-05|1650.78
#2022-12-06|1642.26
#2022-12-07|1627.75
#2022-12-08|1620.38
#2022-12-09|1617.38
#2022-12-12|1599.39
#2022-12-13|1598.39
#2022-12-14|1614.64
#2022-12-15|1596.31
#2022-12-16|1582.68
#2022-12-19|1616.08
#2022-12-20|1624.66
#2022-12-21|1615.63
#2022-12-22|1611.45
#2022-12-23|1619.64
#2022-12-26|1629.58
#2022-12-27|1615.43
#2022-12-28|1626.24
#2022-12-29|1620.10
#2022-12-30|1619.64
#2023-01-02|1608.48
#2023-01-03|1590.21
#2023-01-04|1590.64
#2023-01-05|1585.83
#2023-01-06|1590.08
#2023-01-09|1606.93
#2023-01-10|1619.59
#2023-01-11|1628.01
#2023-01-12|1629.75
#2023-01-13|1632.67
#2023-01-16|1627.95
#2023-01-17|1634.02
#2023-01-18|1653.81
#2023-01-19|1642.53
#2023-01-20|1640.27
#2023-01-23|1642.09
#2023-01-24|1649.70
#2023-01-25|1642.85
#2023-01-26|1644.88
#2023-01-27|1627.88
#2023-01-30|1639.11
#2023-01-31|1623.56
#2023-02-01|1627.66
#2023-02-02|1619.02
#2023-02-03|1625.93
#2023-02-06|1603.40
#2023-02-07|1600.41
#2023-02-08|1620.64
#2023-02-09|1613.69
#2023-02-10|1614.26
#2023-02-13|1619.30
#2023-02-14|1618.83
#2023-02-15|1618.63
#2023-02-16|1615.94
#2023-02-17|1597.90
#2023-02-20|1598.36
#2023-02-21|1596.05
#2023-02-22|1572.11
#2023-02-23|1572.94
#2023-02-24|1556.92
#2023-02-27|1552.94
#2023-02-28|1555.19
#2023-03-01|1559.48
#2023-03-02|1548.36
#2023-03-03|1563.87
#2023-03-06|1586.65
#2023-03-07|1585.18
#2023-03-08|1601.64
#2023-03-09|1587.07
#2023-03-10|1552.47
#2023-03-13|1537.64
#2023-03-14|1519.15
#2023-03-15|1511.48
#2023-03-16|1519.06
#2023-03-17|1522.09
#2023-03-20|1507.00
#2023-03-21|1520.06
#2023-03-22|1522.46
#2023-03-23|1517.12
#2023-03-24|1507.47
#2023-03-27|1509.82
#2023-03-28|1523.61
#2023-03-29|1530.52
#2023-03-30|1539.16
#2023-03-31|1545.09
#2023-04-03|1550.68
#2023-04-04|1557.20
#2023-04-05|1577.73
#2023-04-06|1584.51
#2023-04-07|1587.44
#2023-04-10|1592.16
#2023-04-11|1630.92
#2023-04-12|1651.10
#2023-04-13|1659.14
#2023-04-14|1660.55
#2023-04-17|1654.34
#2023-04-18|1651.43
#2023-04-19|1637.17
#2023-04-20|1637.24
#2023-04-21|1636.20
#2023-04-24|1643.85
#2023-04-25|1639.03
#2023-04-26|1636.52
#2023-04-27|1652.36
#2023-04-28|1665.44
#2023-05-01|1666.35
#2023-05-02|1652.16
#2023-05-03|1654.69
#2023-05-04|1687.70
#2023-05-05|1677.61
#2023-05-08|1703.69
#2023-05-09|1702.57
#2023-05-10|1713.71
#2023-05-11|1721.48
#2023-05-12|1721.05
#2023-05-15|1719.81
#2023-05-16|1715.02
#2023-05-17|1711.87
#2023-05-18|1715.31
#2023-05-19|1713.44
#2023-05-22|1708.80
#2023-05-23|1708.12
#2023-05-24|1697.39
#2023-05-25|1698.08
#2023-05-26|1712.64
#2023-05-29|1723.68
#2023-05-30|1712.51
#2023-05-31|1690.00
#2023-06-01|1719.53
#2023-06-02|1743.58
#2023-06-05|1745.66
#2023-06-06|1749.43
#2023-06-07|1765.26
#2023-06-08|1763.28
#2023-06-09|1771.40
#2023-06-12|1775.53
#2023-06-13|1774.23
#2023-06-14|1787.43
#2023-06-15|1783.51
#2023-06-16|1799.99
#2023-06-19|1817.54
#2023-06-20|1819.87
#2023-06-21|1836.60
#2023-06-22|1815.49
#2023-06-23|1812.75
#2023-06-26|1806.74
#2023-06-27|1811.62
#2023-06-28|1812.99
#2023-06-29|1826.73
#2023-06-30|1850.57
#2023-07-03|1888.85
#2023-07-04|1901.94
#2023-07-05|1880.74
#2023-07-06|1842.70
#2023-07-07|1843.41
#2023-07-10|1835.48
#2023-07-11|1834.75
#2023-07-12|1849.22
#2023-07-13|1868.90
#2023-07-14|1872.99
#2023-07-17|1887.54
#2023-07-18|1888.78
#2023-07-19|1893.95
#2023-07-20|1900.72
#2023-07-21|1922.50
#2023-07-24|1926.88
#2023-07-25|1938.96
#2023-07-26|1937.81
#2023-07-27|1930.35
#2023-07-28|1952.88
#2023-07-31|1958.74
#2023-08-01|1946.02
#2023-08-02|1918.39
#2023-08-03|1904.91
#2023-08-04|1904.83
#2023-08-07|1901.94
#2023-08-08|1895.48
#2023-08-09|1893.47
#2023-08-10|1903.94
#2023-08-11|1874.80
#2023-08-14|1850.19
#2023-08-15|1831.29
#2023-08-16|1816.38
#2023-08-17|1800.85
#2023-08-18|1809.66
#2023-08-21|1805.96
#2023-08-22|1842.81
#2023-08-23|1872.72
#2023-08-24|1876.43
#2023-08-25|1867.03
#2023-08-28|1877.80
#2023-08-29|1895.93
#2023-08-30|1882.62
#2023-08-31|1845.93
#2023-09-01|1859.56
#2023-09-04|1858.01
#2023-09-05|1833.78
#2023-09-06|1819.24
#2023-09-07|1819.76
#2023-09-08|1831.04
#2023-09-11|1856.23
#2023-09-12|1854.36
#2023-09-13|1873.74
#2023-09-14|1892.88
#2023-09-15|1885.85
#2023-09-18|1886.17
#2023-09-19|1874.38
#2023-09-20|1873.63
#2023-09-21|1838.82
#2023-09-22|1848.42
#2023-09-25|1856.25
#2023-09-26|1836.10
#2023-09-27|1829.76
#2023-09-28|1826.24
#2023-09-29|1850.88
#2023-10-02|1831.68
#2023-10-03|1805.51
#2023-10-04|1793.56
#2023-10-05|1792.91
#2023-10-06|1814.76
#2023-10-09|1799.84
#2023-10-10|1835.30
#2023-10-11|1858.33
#2023-10-12|1849.60
#2023-10-13|1830.36
#2023-10-16|1832.24
#2023-10-17|1826.83
#2023-10-18|1794.46
#2023-10-19|1787.61
#2023-10-20|1782.88
#2023-10-23|1793.37
#2023-10-24|1800.84
#2023-10-25|1783.20
#2023-10-26|1770.99
#2023-10-27|1780.95
#2023-10-30|1753.91
#2023-10-31|1756.63
#2023-11-01|1762.29
#2023-11-02|1786.27
#2023-11-03|1845.83
#2023-11-06|1863.42
#2023-11-07|1882.52
#2023-11-08|1880.66
#2023-11-09|1865.30
#2023-11-10|1885.50
#2023-11-13|1879.56
#2023-11-14|1905.04
#2023-11-15|1922.65
#2023-11-16|1934.00
#2023-11-17|1917.61
#2023-11-20|1922.40
#2023-11-21|1913.19
#2023-11-22|1920.68
#2023-11-23|1925.26
#2023-11-24|1912.96
#2023-11-27|1913.86
#2023-11-28|1936.50
#2023-11-29|1945.44
#2023-11-30|1958.08
#2023-12-01|1977.14
#2023-12-04|1986.89
#2023-12-05|1981.49
#2023-12-06|1983.69
#2023-12-07|1980.44
#2023-12-08|1986.21
#2023-12-11|1981.40
#2023-12-12|1976.75
#2023-12-13|2017.57
#2023-12-14|2080.66
#2023-12-15|2072.68
#2023-12-18|2082.19
#2023-12-19|2088.42
#2023-12-20|2046.31
#2023-12-21|2054.30
#2023-12-22|2059.07
#2023-12-25|2056.59
#2023-12-26|2069.40
#2023-12-27|2082.95
#2023-12-28|2086.20
#2023-12-29|2090.47
#2024-01-01|2094.72
#2024-01-02|2072.40
#2024-01-03|2060.48
#2024-01-04|2074.24
#2024-01-05|2092.32
#2024-01-08|2108.53
#2024-01-09|2082.76
#2024-01-10|2077.99
#2024-01-11|2093.40
#2024-01-12|2112.25
#2024-01-15|2107.38
#2024-01-16|2077.60
#2024-01-17|2040.02
#2024-01-18|2026.98
#2024-01-19|2055.90
#2024-01-22|2042.97
#2024-01-23|2027.14
#2024-01-24|2053.33
#2024-01-25|2049.85
#2024-01-26|2051.47
#2024-01-29|2068.90
#2024-01-30|2029.17
#2024-01-31|2041.55
#2024-02-01|2045.81
#2024-02-02|2051.75
#2024-02-05|2031.28
#2024-02-06|2061.69
#2024-02-07|2083.16
#2024-02-08|2053.91
#2024-02-09|2044.92
#2024-02-12|2030.53
#2024-02-13|2034.32
#2024-02-14|2037.08
#2024-02-15|2029.17
#2024-02-16|2036.98
#2024-02-19|2049.26
#2024-02-20|2073.39
#2024-02-21|2060.44
#2024-02-22|2062.69
#2024-02-23|2043.43
#2024-02-26|2039.17
#2024-02-27|2034.83
#2024-02-28|2010.78
#2024-02-29|2025.34
#2024-03-01|2030.94
#2024-03-04|2031.94
#2024-03-05|2010.44
#2024-03-06|2021.91
#2024-03-07|2032.44
#2024-03-08|2033.20
#2024-03-11|2039.47
#2024-03-12|2050.77
#2024-03-13|2036.70
#2024-03-14|2032.79
#2024-03-15|2007.20
#2024-03-18|1997.70
#2024-03-19|1992.68
#2024-03-20|2016.06
#2024-03-21|2043.42
#2024-03-22|2027.22
#2024-03-25|2026.02
#2024-03-26|2042.73
#2024-03-27|2036.60
#2024-03-28|2039.43
#2024-03-29|2041.01
#2024-04-01|2034.71
#2024-04-02|2040.20
#2024-04-03|2044.01
#2024-04-04|2048.96
#2024-04-05|2047.01
#2024-04-08|2062.75
#2024-04-09|2066.94
#2024-04-10|2035.38
#2024-04-11|2026.70
#2024-04-12|1996.65
#2024-04-15|1955.14
#2024-04-16|1921.45
#2024-04-17|1918.75
#2024-04-18|1911.62
#2024-04-19|1911.62
#2024-04-22|1936.59
#2024-04-23|1945.41
#2024-04-24|1949.83
#2024-04-25|1948.59
#2024-04-26|1964.31
#2024-04-29|1976.47
#2024-04-30|1965.54
#2024-05-01|1965.56
#2024-05-02|2001.73
#2024-05-03|2049.34
#2024-05-06|2043.60
#2024-05-07|2036.66
#2024-05-08|2025.62
#2024-05-09|1970.01
#2024-05-10|1984.39
#2024-05-13|1988.14
#2024-05-14|2000.69
#2024-05-15|2030.72
#2024-05-16|2035.11
#2024-05-17|2034.85
#2024-05-20|2032.59
#2024-05-21|2034.07
#2024-05-22|1995.98
#2024-05-23|1989.92
#2024-05-24|1992.53
#2024-05-27|2002.62
#2024-05-28|2016.54
#2024-05-29|1976.29
#2024-05-30|1969.19
#2024-05-31|1953.29
#2024-06-03|2005.90
#2024-06-04|1905.47
#2024-06-05|1943.57
#2024-06-06|1986.79
#2024-06-07|1982.40
#2024-06-10|1959.31
#2024-06-11|1962.06
#2024-06-12|1957.59
#2024-06-13|1967.06
#2024-06-14|1985.02
#2024-06-17|1986.56
#2024-06-18|1997.73
#2024-06-19|1991.80
#2024-06-20|2000.81
#2024-06-21|2004.88
#2024-06-24|2009.89
#2024-06-25|2024.05
#2024-06-26|2014.51
#2024-06-27|2012.83
#2024-06-28|2008.32
#2024-07-01|2004.96
#2024-07-02|1987.49
#2024-07-03|2027.74
#2024-07-04|2045.09
#2024-07-05|2056.90
#2024-07-08|2064.13
#2024-07-09|2069.46
#2024-07-10|2080.62
#2024-07-11|2091.30
#2024-07-12|2106.39
#2024-07-15|2102.02
#2024-07-16|2104.63
#2024-07-17|2093.51
#2024-07-18|2072.77
#2024-07-19|2062.56
#2024-07-22|2058.91
#2024-07-23|2041.52
#2024-07-24|2016.27
#2024-07-25|2005.95
#2024-07-26|2025.68
#2024-07-29|2023.68
#2024-07-30|2013.04
#2024-07-31|2027.31
#2024-08-01|2001.07
#2024-08-02|1954.66
#2024-08-05|1888.29
#2024-08-06|1903.26
#2024-08-07|1947.16
#2024-08-08|1974.11
#2024-08-09|2026.61
#2024-08-12|2036.33
#2024-08-13|2038.65
#2024-08-14|2068.01
#2024-08-15|2085.65
#2024-08-16|2116.14
#2024-08-19|2150.32
#2024-08-20|2162.06
#2024-08-21|2157.75
#2024-08-22|2138.60
#2024-08-23|2148.99
#2024-08-26|2167.72
#2024-08-27|2181.70
#2024-08-28|2169.45
#2024-08-29|2157.03
#2024-08-30|2186.12
#2024-09-02|2193.61
#2024-09-03|2191.37
#2024-09-04|2172.83
#2024-09-05|2181.99
#2024-09-06|2150.07
#2024-09-09|2146.65
#2024-09-10|2125.39
#2024-09-11|2126.13
#2024-09-12|2148.85
#2024-09-13|2185.53
#2024-09-16|2194.08
#2024-09-17|2201.65
#2024-09-18|2216.72
#2024-09-19|2214.93
#2024-09-20|2193.19
#2024-09-23|2187.21
#2024-09-24|2196.87
#2024-09-25|2196.87
#2024-09-26|2189.53
#2024-09-27|2215.85
#2024-09-30|2198.82
#2024-10-01|2181.02
#2024-10-02|2191.30
#2024-10-03|2140.90
#2024-10-04|2142.77
#2024-10-07|2130.44
#2024-10-08|2132.51
#2024-10-09|2125.09
#2024-10-10|2125.06
#2024-10-11|2123.75
#2024-10-14|2167.01
#2024-10-15|2149.17
#2024-10-16|2141.80
#2024-10-17|2122.52
#2024-10-18|2148.02
#2024-10-21|2129.62
#2024-10-22|2105.80
#2024-10-23|2113.28
#2024-10-24|2133.06
#2024-10-25|2114.92
#2024-10-28|2150.03
#2024-10-29|2162.18
#2024-10-30|2150.19
#2024-10-31|2122.16
#2024-11-01|2090.03
#2024-11-04|2111.43
#2024-11-05|2136.49
#2024-11-06|2148.64
#2024-11-07|2150.57
#2024-11-08|2121.24
#2024-11-11|2138.20
#2024-11-12|2111.24
#2024-11-13|2083.93
#2024-11-14|2070.09
#2024-11-15|2034.18
#2024-11-18|2028.82
#2024-11-19|2033.13
#2024-11-20|2022.80
#2024-11-21|2001.14
#2024-11-22|2036.73
#2024-11-25|2054.00
#2024-11-26|2053.70
#2024-11-27|2021.04
#2024-11-28|1988.78
#2024-11-29|1960.77
#2024-12-02|1926.60
#2024-12-03|1935.13
#2024-12-04|1957.43
#2024-12-05|1982.03
#2024-12-06|1984.33
#2024-12-09|1993.83
#2024-12-10|2000.66
#2024-12-11|2030.22
#2024-12-12|2015.76
#2024-12-13|2001.33
#2024-12-16|1982.21
#2024-12-17|1963.03
#2024-12-18|1895.05
#2024-12-19|1894.73
#2024-12-20|1873.80
#2024-12-23|1864.95
#2024-12-24|1862.31
#2024-12-25|1862.31
#2024-12-26|1871.37
#2024-12-27|1864.69
#2024-12-30|1871.01
#2024-12-31|1853.78
#2025-01-01|1862.10
#2025-01-02|1903.48
#2025-01-03|1907.90
#2025-01-06|1904.11
#2025-01-07|1917.59
#2025-01-08|1898.68
#2025-01-09|1887.72
#2025-01-10|1844.21
#2025-01-13|1820.27
#2025-01-14|1854.78
#2025-01-15|1897.12
#2025-01-16|1903.73
#2025-01-17|1902.51
#2025-01-20|1916.43
#2025-01-21|1904.46
#2025-01-22|1934.13
#2025-01-23|1946.99
#2025-01-24|1951.08
#2025-01-27|1929.03
#2025-01-28|1947.19
#2025-01-29|1964.96
#2025-01-30|2006.82
#2025-01-31|2018.96
#2025-02-03|2006.62
#2025-02-04|2032.26
#2025-02-05|2040.40
#2025-02-06|2055.26
#2025-02-07|2053.20
#2025-02-10|2040.90
#2025-02-11|2034.85
#2025-02-12|2025.95
#2025-02-13|2046.34
#2025-02-14|2058.42
#2025-02-17|2067.37
#2025-02-18|2067.22
#2025-02-19|2063.33
#2025-02-20|2079.35
#2025-02-21|2003.09
#2025-02-24|1980.18
#2025-02-25|1971.80
#2025-02-26|1981.39
#2025-02-27|1978.79
#2025-02-28|1923.01
#2025-03-03|1920.72
#2025-03-04|1921.90
#2025-03-05|1947.35
#2025-03-06|1953.42
#2025-03-07|1959.85
#2025-03-10|1915.79
#2025-03-11|1925.39
#2025-03-12|1943.59
#2025-03-13|1949.52
#2025-03-14|2006.77
#2025-03-17|2040.54
#2025-03-18|2053.21
#2025-03-19|2085.17
#2025-03-20|2061.50
#2025-03-21|2082.94
#2025-03-24|2098.95
#2025-03-25|2087.38
#2025-03-26|2060.05
#2025-03-27|2068.93
#2025-03-28|2044.58
#2025-03-31|2021.43
#2025-04-01|2013.89
#2025-04-02|2024.40
#2025-04-03|2023.29
#2025-04-04|1968.80
#2025-04-07|1891.23
#2025-04-08|1913.94
#2025-04-09|1910.22
#2025-04-10|1914.10
#2025-04-11|1962.21
#2025-04-14|1982.73
#2025-04-15|2034.82
#2025-04-16|2032.61
#2025-04-17|2058.18
#2025-04-18|2058.90
#2025-04-21|2083.24
#2025-04-22|2109.01
#2025-04-23|2138.01
#2025-04-24|2150.38
#2025-04-25|2132.04
#2025-04-28|2143.64
#2025-04-29|2147.69
#2025-04-30|2145.87
#2025-05-01|2142.47
#2025-05-02|2155.95
#2025-05-05|2174.08
#2025-05-06|2142.58
#2025-05-07|2161.69
#2025-05-08|2163.53
#2025-05-09|2167.63
#2025-05-12|2223.97
#2025-05-13|2238.50
#2025-05-14|2267.43
#2025-05-15|2265.50
#2025-05-16|2270.24
#2025-05-19|2289.33
#2025-05-20|2251.63
#2025-05-21|2244.84
#2025-05-22|2232.64
#2025-05-23|2252.76
#2025-05-26|2260.28
#2025-05-27|2259.41
#2025-05-28|2263.06
#2025-05-29|2253.08
#2025-05-30|2239.64
#2025-06-02|2249.03
#2025-06-03|2253.84
#2025-06-04|2257.44
#2025-06-05|2271.69
#2025-06-06|2312.81
#2025-06-09|2337.94
#2025-06-10|2334.87
#2025-06-11|2356.78
#2025-06-12|2319.13
#2025-06-13|2293.91
#2025-06-16|2333.53
#2025-06-17|2316.17
#2025-06-18|2307.52
#2025-06-19|2273.43
#2025-06-20|2290.31
#2025-06-23|2297.42
#2025-06-24|2369.00
#2025-06-25|2376.70
#2025-06-26|2407.02
#2025-06-27|2415.57
#2025-06-30|2441.46
#2025-07-01|2445.26
#2025-07-02|2414.73
#2025-07-03|2441.29
#2025-07-04|2438.21
#2025-07-07|2413.74
#2025-07-08|2415.58
#2025-07-09|2417.20
#2025-07-10|2397.90
#2025-07-11|2376.64
#2025-07-14|2376.31
#2025-07-15|2402.42
#2025-07-16|2406.38
#2025-07-17|2414.75
#2025-07-18|2377.09
#2025-07-21|2386.64
#2025-07-22|2373.67
#2025-07-23|2399.03
#2025-07-24|2385.48
#2025-07-25|2345.52
#2025-07-28|2306.70
#2025-07-29|2317.10
#2025-07-30|2306.06
#2025-07-31|2274.64
#2025-08-01|2256.12
#2025-08-04|2284.83
#2025-08-05|2288.78
#2025-08-06|2290.47
#2025-08-07|2311.98
#2025-08-08|2296.93
#2025-08-11|2298.11
#2025-08-12|2329.91
#2025-08-13|2350.94
#2025-08-14|2346.89
#2025-08-15|2386.65
#2025-08-18|2428.04
#2025-08-19|2399.27
#2025-08-20|2396.96
#2025-08-21|2386.47
#2025-08-22|2404.93
#2025-08-25|2411.63
#2025-08-26|2370.78
#2025-08-27|2379.97
#2025-08-28|2379.47
#2025-08-29|2357.82
#2025-09-01|2372.91
#2025-09-02|2362.04
#2025-09-03|2371.79
#2025-09-04|2383.94
#2025-09-05|2409.91
#2025-09-08|2420.39
#2025-09-09|2436.75
#2025-09-10|2454.32
#2025-09-11|2457.02
#2025-09-12|2474.51
#2025-09-15|2497.35
#2025-09-16|2505.12
#2025-09-17|2529.51
#2025-09-18|2524.81
#2025-09-19|2528.10
#2025-09-22|2523.69
#2025-09-23|2520.03
#2025-09-24|2508.86
#2025-09-25|2471.30
#2025-09-26|2453.89
#2025-09-29|2491.78
#2025-09-30|2492.34
#2025-10-01|2474.10
#2025-10-02|2458.95
#2025-10-03|2463.52
#2025-10-06|2486.33
#2025-10-07|2467.19
#2025-10-08|2479.11
#2025-10-09|2488.57
#2025-10-10|2466.17
#2025-10-13|2484.84
#2025-10-14|2460.04
#2025-10-15|2521.50
#2025-10-16|2507.20
#2025-10-17|2501.15
#2025-10-20|2532.33
#2025-10-21|2532.56
#2025-10-22|2531.70
#2025-10-23|2559.21
#2025-10-24|2568.06
#2025-10-27|2574.44
#2025-10-28|2566.47
#2025-10-29|2578.48
#2025-10-30|2553.79
#2025-10-31|2541.07
#2025-11-03|2557.53
#2025-11-04|2544.69
#2025-11-05|2570.51
#2025-11-06|2564.51
#2025-11-07|2577.32
#2025-11-10|2602.17
#2025-11-11|2609.50
#2025-11-12|2615.81
#2025-11-13|2605.44
#2025-11-14|2608.71
#2025-11-17|2597.24
#2025-11-18|2567.56
#2025-11-19|2571.21
#2025-11-20|2572.96
#2025-11-21|2538.16
#2025-11-24|2540.92
#2025-11-25|2565.65
#2025-11-26|2624.41
#2025-11-27|2631.07
#2025-11-28|2645.59
#2025-12-01|2636.88
#2025-12-02|2645.56
#2025-12-03|2623.51
#2025-12-04|2646.57
#2025-12-05|2596.28
#2025-12-08|2573.13
#2025-12-09|2569.09
#2025-12-10|2557.45
#2025-12-11|2578.93
#2025-12-12|2604.84
#2025-12-15|2596.77
#2025-12-16|2533.41
#2025-12-17|2515.65
#2025-12-18|2544.69
#2025-12-19|2578.33
#2025-12-22|2583.70
#2025-12-23|2612.56
#2025-12-24|2613.30
#2025-12-25|2613.09
#2025-12-26|2602.53
#2025-12-29|2586.88
#2025-12-30|2596.13
#2025-12-31|2602.62
#2026-01-01|2605.50
#2026-01-02|2629.94
#2026-01-05|2669.72
#2026-01-06|2702.89
#2026-01-07|2683.47
#2026-01-08|2672.16
#2026-01-09|2652.31
#2026-01-12|2637.93
#2026-01-13|2622.77
#2026-01-14|2636.25
#2026-01-15|2644.68
#2026-01-16|2632.63
#2026-01-19|2634.79
#2026-01-20|2612.23
#2026-01-21|2629.86
#2026-01-22|2677.07
#2026-01-23|2666.12
#2026-01-26|2684.47
#2026-01-27|2721.07
#2026-01-28|2761.60
#2026-01-29|2761.34
#2026-01-30|2703.16
#2026-02-02|2684.43
#2026-02-03|2762.42
#2026-02-04|2719.69
#2026-02-05|2714.09
#2026-02-06|2751.38
#2026-02-09|2799.29
#2026-02-10|2795.22
#2026-02-11|2798.09
#2026-02-12|2795.55
#2026-02-13|2766.57
#2026-02-16|2764.25
#2026-02-17|2762.27
#2026-02-18|2788.54
#2026-02-19|2784.91
#2026-02-20|2808.52
#2026-02-23|2778.00
#2026-02-24|2788.28
#2026-02-25|2800.43
#2026-02-26|2755.55
#2026-02-27|2720.87
#2026-03-02|2673.40
#2026-03-03|2607.02
#2026-03-04|2598.13
#2026-03-05|2590.19
#2026-03-06|2552.13
#2026-03-09|2534.82
#2026-03-10|2600.98
#2026-03-11|2562.63
#2026-03-12|2500.15
#2026-03-13|2454.48
#2026-03-16|2493.79
#2026-03-17|2518.64
#2026-03-18|2517.53
#2026-03-19|2463.54
#2026-03-20|2408.32
#2026-03-23|2384.69
#2026-03-24|2423.78
#2026-03-25|2491.16
#2026-03-26|2467.03
#2026-03-27|2399.43
#2026-03-30|2343.89
#2026-03-31|2383.72
#2026-04-01|2457.63
#2026-04-02|2466.57
#2026-04-03|2466.29
#2026-04-06|2501.24
#2026-04-07|2502.20
#2026-04-08|2659.85
#2026-04-09|2671.52
#2026-04-10|2717.77
#2026-04-13|2692.63
#2026-04-14|2718.12
#2026-04-15|2762.16
#2026-04-16|2771.56
#2026-04-17|2792.93
#2026-04-20|2788.11
#2026-04-21|2794.65
#2026-04-22|2768.19
#2026-04-23|2735.23
#2026-04-24|2716.41
#2026-04-27|2722.29
#2026-04-28|2713.29
#2026-04-29|2690.31
#2026-04-30|2687.97
#2026-05-01|2692.09
#2026-05-04|2700.93
#2026-05-05|2718.90
#2026-05-06|2779.99
#2026-05-07|2770.72
#2026-05-08|2770.53
#2026-05-11|2715.51
#2026-05-12|2648.62
#2026-05-13|2626.22
#2026-05-14|2642.37
#2026-05-15|2598.16
#2026-05-18|2591.34
#2026-05-19|2572.72
#2026-05-20|2597.51
#2026-05-21|2599.38
#2026-05-22|2604.19
#2026-05-25|2663.96
#2026-05-26|2654.70
#2026-05-27|2643.00
#2026-05-28|2633.17
#2026-05-29|2615.53
#2026-06-01|2580.16
#2026-06-02|2582.94
#2026-06-03|2555.92
#2026-06-04|2555.58