Table Data - Nasdaq Emerging Markets Financials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 196.31 |
| 2001-04-02 | 192.26 |
| 2001-04-03 | 188.66 |
| 2001-04-04 | 185.67 |
| 2001-04-05 | 187.88 |
| 2001-04-06 | 186.97 |
| 2001-04-09 | 184.13 |
| 2001-04-10 | 184.27 |
| 2001-04-11 | 189.79 |
| 2001-04-12 | 190.96 |
| 2001-04-13 | . |
| 2001-04-16 | 191.40 |
| 2001-04-17 | 190.82 |
| 2001-04-18 | 193.34 |
| 2001-04-19 | 196.90 |
| 2001-04-20 | 194.82 |
| 2001-04-23 | 194.61 |
| 2001-04-24 | 195.22 |
| 2001-04-25 | 194.84 |
| 2001-04-26 | 196.51 |
| 2001-04-27 | 199.65 |
| 2001-04-30 | 200.66 |
| 2001-05-01 | 200.43 |
| 2001-05-02 | 200.06 |
| 2001-05-03 | 203.49 |
| 2001-05-04 | 204.01 |
| 2001-05-07 | 204.62 |
| 2001-05-08 | 204.69 |
| 2001-05-09 | 205.51 |
| 2001-05-10 | 205.55 |
| 2001-05-11 | 205.91 |
| 2001-05-14 | 204.06 |
| 2001-05-15 | 203.32 |
| 2001-05-16 | 205.35 |
| 2001-05-17 | 209.84 |
| 2001-05-18 | 210.22 |
| 2001-05-21 | 208.40 |
| 2001-05-22 | 209.28 |
| 2001-05-23 | 209.95 |
| 2001-05-24 | 208.74 |
| 2001-05-25 | 208.74 |
| 2001-05-28 | . |
| 2001-05-29 | 205.07 |
| 2001-05-30 | 203.50 |
| 2001-05-31 | 203.30 |
| 2001-06-01 | 202.63 |
| 2001-06-04 | 204.23 |
| 2001-06-05 | 203.17 |
| 2001-06-06 | 205.75 |
| 2001-06-07 | 205.01 |
| 2001-06-08 | 207.63 |
| 2001-06-11 | 205.83 |
| 2001-06-12 | 207.04 |
| 2001-06-13 | 207.62 |
| 2001-06-14 | 208.56 |
| 2001-06-15 | 208.80 |
| 2001-06-18 | 203.73 |
| 2001-06-19 | 204.24 |
| 2001-06-20 | 203.52 |
| 2001-06-21 | 204.10 |
| 2001-06-22 | 204.76 |
| 2001-06-25 | 204.21 |
| 2001-06-26 | 204.69 |
| 2001-06-27 | 205.58 |
| 2001-06-28 | 204.60 |
| 2001-06-29 | 205.72 |
| 2001-07-02 | 205.65 |
| 2001-07-03 | 204.46 |
| 2001-07-04 | . |
| 2001-07-05 | 201.09 |
| 2001-07-06 | 198.62 |
| 2001-07-09 | 197.26 |
| 2001-07-10 | 195.14 |
| 2001-07-11 | 188.66 |
| 2001-07-12 | 189.51 |
| 2001-07-13 | 188.06 |
| 2001-07-16 | 185.54 |
| 2001-07-17 | 184.75 |
| 2001-07-18 | 185.27 |
| 2001-07-19 | 187.31 |
| 2001-07-20 | 187.71 |
| 2001-07-23 | 186.90 |
| 2001-07-24 | 185.67 |
| 2001-07-25 | 185.39 |
| 2001-07-26 | 188.38 |
| 2001-07-27 | 187.45 |
| 2001-07-30 | 188.55 |
| 2001-07-31 | 187.47 |
| 2001-08-01 | 189.52 |
| 2001-08-02 | 192.45 |
| 2001-08-03 | 193.90 |
| 2001-08-06 | 190.68 |
| 2001-08-07 | 189.55 |
| 2001-08-08 | 190.79 |
| 2001-08-09 | 188.35 |
| 2001-08-10 | 189.35 |
| 2001-08-13 | 191.14 |
| 2001-08-14 | 192.83 |
| 2001-08-15 | 193.51 |
| 2001-08-16 | 196.18 |
| 2001-08-17 | 194.62 |
| 2001-08-20 | 192.43 |
| 2001-08-21 | 191.85 |
| 2001-08-22 | 192.60 |
| 2001-08-23 | 192.76 |
| 2001-08-24 | 193.88 |
| 2001-08-27 | 196.92 |
| 2001-08-28 | 196.71 |
| 2001-08-29 | 198.84 |
| 2001-08-30 | 198.19 |
| 2001-08-31 | 198.09 |
| 2001-09-03 | . |
| 2001-09-04 | 194.92 |
| 2001-09-05 | 193.83 |
| 2001-09-06 | 193.49 |
| 2001-09-07 | 192.88 |
| 2001-09-10 | 191.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 168.79 |
| 2001-09-18 | 168.99 |
| 2001-09-19 | 171.69 |
| 2001-09-20 | 166.97 |
| 2001-09-21 | 161.07 |
| 2001-09-24 | 160.98 |
| 2001-09-25 | 162.83 |
| 2001-09-26 | 164.09 |
| 2001-09-27 | 163.12 |
| 2001-09-28 | 165.88 |
| 2001-10-01 | 165.57 |
| 2001-10-02 | 164.70 |
| 2001-10-03 | 165.12 |
| 2001-10-04 | 169.48 |
| 2001-10-05 | 169.77 |
| 2001-10-08 | 168.14 |
| 2001-10-09 | 170.39 |
| 2001-10-10 | 170.13 |
| 2001-10-11 | 173.96 |
| 2001-10-12 | 172.10 |
| 2001-10-15 | 172.39 |
| 2001-10-16 | 173.00 |
| 2001-10-17 | 173.33 |
| 2001-10-18 | 172.58 |
| 2001-10-19 | 172.86 |
| 2001-10-22 | 172.98 |
| 2001-10-23 | 173.08 |
| 2001-10-24 | 175.33 |
| 2001-10-25 | 176.09 |
| 2001-10-26 | 176.97 |
| 2001-10-29 | 177.02 |
| 2001-10-30 | 174.02 |
| 2001-10-31 | 173.91 |
| 2001-11-01 | 173.99 |
| 2001-11-02 | 174.44 |
| 2001-11-05 | 175.26 |
| 2001-11-06 | 175.89 |
| 2001-11-07 | 175.28 |
| 2001-11-08 | 176.25 |
| 2001-11-09 | 178.30 |
| 2001-11-12 | 177.74 |
| 2001-11-13 | 178.16 |
| 2001-11-14 | 180.96 |
| 2001-11-15 | 184.51 |
| 2001-11-16 | 187.24 |
| 2001-11-19 | 188.95 |
| 2001-11-20 | 189.38 |
| 2001-11-21 | 188.99 |
| 2001-11-22 | . |
| 2001-11-23 | 192.48 |
| 2001-11-26 | 197.88 |
| 2001-11-27 | 194.24 |
| 2001-11-28 | 189.08 |
| 2001-11-29 | 189.47 |
| 2001-11-30 | 190.19 |
| 2001-12-03 | 191.47 |
| 2001-12-04 | 192.02 |
| 2001-12-05 | 195.38 |
| 2001-12-06 | 197.46 |
| 2001-12-07 | 200.57 |
| 2001-12-10 | 201.21 |
| 2001-12-11 | 198.18 |
| 2001-12-12 | 200.58 |
| 2001-12-13 | 199.39 |
| 2001-12-14 | 198.25 |
| 2001-12-17 | 200.59 |
| 2001-12-18 | 198.94 |
| 2001-12-19 | 196.63 |
| 2001-12-20 | 195.03 |
| 2001-12-21 | 195.34 |
| 2001-12-24 | 195.81 |
| 2001-12-25 | . |
| 2001-12-26 | 197.14 |
| 2001-12-27 | 201.07 |
| 2001-12-28 | 202.17 |
| 2001-12-31 | 202.97 |
| 2002-01-01 | . |
| 2002-01-02 | 203.97 |
| 2002-01-03 | 207.17 |
| 2002-01-04 | 211.23 |
| 2002-01-07 | 215.86 |
| 2002-01-08 | 213.01 |
| 2002-01-09 | 214.02 |
| 2002-01-10 | 211.66 |
| 2002-01-11 | 210.65 |
| 2002-01-14 | 209.36 |
| 2002-01-15 | 205.21 |
| 2002-01-16 | 204.38 |
| 2002-01-17 | 205.44 |
| 2002-01-18 | 206.36 |
| 2002-01-21 | . |
| 2002-01-22 | 206.35 |
| 2002-01-23 | 208.29 |
| 2002-01-24 | 211.20 |
| 2002-01-25 | 215.38 |
| 2002-01-28 | 216.38 |
| 2002-01-29 | 214.19 |
| 2002-01-30 | 210.84 |
| 2002-01-31 | 213.78 |
| 2002-02-01 | 212.74 |
| 2002-02-04 | 211.92 |
| 2002-02-05 | 211.10 |
| 2002-02-06 | 210.26 |
| 2002-02-07 | 208.48 |
| 2002-02-08 | 208.96 |
| 2002-02-11 | 209.31 |
| 2002-02-12 | 210.37 |
| 2002-02-13 | 211.19 |
| 2002-02-14 | 216.37 |
| 2002-02-15 | 216.34 |
| 2002-02-18 | . |
| 2002-02-19 | 214.24 |
| 2002-02-20 | 212.56 |
| 2002-02-21 | 210.43 |
| 2002-02-22 | 209.16 |
| 2002-02-25 | 208.89 |
| 2002-02-26 | 209.01 |
| 2002-02-27 | 211.91 |
| 2002-02-28 | 212.22 |
| 2002-03-01 | 214.34 |
| 2002-03-04 | 218.22 |
| 2002-03-05 | 218.35 |
| 2002-03-06 | 218.56 |
| 2002-03-07 | 218.00 |
| 2002-03-08 | 216.68 |
| 2002-03-11 | 217.24 |
| 2002-03-12 | 217.58 |
| 2002-03-13 | 216.13 |
| 2002-03-14 | 217.06 |
| 2002-03-15 | 217.59 |
| 2002-03-18 | 217.01 |
| 2002-03-19 | 217.94 |
| 2002-03-20 | 219.25 |
| 2002-03-21 | 219.37 |
| 2002-03-22 | 221.40 |
| 2002-03-25 | 220.39 |
| 2002-03-26 | 218.62 |
| 2002-03-27 | 219.94 |
| 2002-03-28 | 219.31 |
| 2002-03-29 | . |
| 2002-04-01 | 217.66 |
| 2002-04-02 | 218.71 |
| 2002-04-03 | 221.10 |
| 2002-04-04 | 225.02 |
| 2002-04-05 | 227.42 |
| 2002-04-08 | 228.51 |
| 2002-04-09 | 226.37 |
| 2002-04-10 | 227.70 |
| 2002-04-11 | 229.05 |
| 2002-04-12 | 229.11 |
| 2002-04-15 | 229.47 |
| 2002-04-16 | 230.62 |
| 2002-04-17 | 235.16 |
| 2002-04-18 | 236.79 |
| 2002-04-19 | 240.71 |
| 2002-04-22 | 240.77 |
| 2002-04-23 | 239.91 |
| 2002-04-24 | 239.24 |
| 2002-04-25 | 234.80 |
| 2002-04-26 | 235.74 |
| 2002-04-29 | 233.09 |
| 2002-04-30 | 231.45 |
| 2002-05-01 | 231.53 |
| 2002-05-02 | 233.39 |
| 2002-05-03 | 236.34 |
| 2002-05-06 | 233.38 |
| 2002-05-07 | 232.96 |
| 2002-05-08 | 235.39 |
| 2002-05-09 | 233.69 |
| 2002-05-10 | 233.44 |
| 2002-05-13 | 232.97 |
| 2002-05-14 | 232.64 |
| 2002-05-15 | 234.43 |
| 2002-05-16 | 234.59 |
| 2002-05-17 | 235.43 |
| 2002-05-20 | 232.68 |
| 2002-05-21 | 230.21 |
| 2002-05-22 | 232.08 |
| 2002-05-23 | 230.97 |
| 2002-05-24 | 233.82 |
| 2002-05-27 | . |
| 2002-05-28 | 234.23 |
| 2002-05-29 | 234.08 |
| 2002-05-30 | 235.32 |
| 2002-05-31 | 232.08 |
| 2002-06-03 | 231.96 |
| 2002-06-04 | 231.85 |
| 2002-06-05 | 230.10 |
| 2002-06-06 | 230.13 |
| 2002-06-07 | 228.28 |
| 2002-06-10 | 229.57 |
| 2002-06-11 | 228.37 |
| 2002-06-12 | 227.65 |
| 2002-06-13 | 229.38 |
| 2002-06-14 | 227.10 |
| 2002-06-17 | 226.63 |
| 2002-06-18 | 226.91 |
| 2002-06-19 | 222.67 |
| 2002-06-20 | 222.31 |
| 2002-06-21 | 220.79 |
| 2002-06-24 | 220.72 |
| 2002-06-25 | 219.31 |
| 2002-06-26 | 212.23 |
| 2002-06-27 | 214.04 |
| 2002-06-28 | 217.29 |
| 2002-07-01 | 215.90 |
| 2002-07-02 | 216.23 |
| 2002-07-03 | 215.94 |
| 2002-07-04 | . |
| 2002-07-05 | 219.02 |
| 2002-07-08 | 218.07 |
| 2002-07-09 | 220.16 |
| 2002-07-10 | 219.75 |
| 2002-07-11 | 216.35 |
| 2002-07-12 | 221.01 |
| 2002-07-15 | 218.84 |
| 2002-07-16 | 217.98 |
| 2002-07-17 | 220.08 |
| 2002-07-18 | 220.60 |
| 2002-07-19 | 218.15 |
| 2002-07-22 | 211.49 |
| 2002-07-23 | 211.76 |
| 2002-07-24 | 206.24 |
| 2002-07-25 | 206.09 |
| 2002-07-26 | 202.62 |
| 2002-07-29 | 203.30 |
| 2002-07-30 | 206.38 |
| 2002-07-31 | 203.99 |
| 2002-08-01 | 205.02 |
| 2002-08-02 | 205.81 |
| 2002-08-05 | 198.83 |
| 2002-08-06 | 199.01 |
| 2002-08-07 | 201.44 |
| 2002-08-08 | 202.56 |
| 2002-08-09 | 204.57 |
| 2002-08-12 | 205.59 |
| 2002-08-13 | 204.30 |
| 2002-08-14 | 204.57 |
| 2002-08-15 | 203.97 |
| 2002-08-16 | 204.60 |
| 2002-08-19 | 203.19 |
| 2002-08-20 | 203.40 |
| 2002-08-21 | 204.44 |
| 2002-08-22 | 205.11 |
| 2002-08-23 | 204.21 |
| 2002-08-26 | 204.27 |
| 2002-08-27 | 204.70 |
| 2002-08-28 | 203.62 |
| 2002-08-29 | 202.42 |
| 2002-08-30 | 204.56 |
| 2002-09-02 | . |
| 2002-09-03 | 200.27 |
| 2002-09-04 | 197.55 |
| 2002-09-05 | 196.78 |
| 2002-09-06 | 195.53 |
| 2002-09-09 | 195.30 |
| 2002-09-10 | 197.99 |
| 2002-09-11 | 200.07 |
| 2002-09-12 | 200.46 |
| 2002-09-13 | 196.40 |
| 2002-09-16 | 191.02 |
| 2002-09-17 | 194.18 |
| 2002-09-18 | 189.94 |
| 2002-09-19 | 188.87 |
| 2002-09-20 | 188.44 |
| 2002-09-23 | 184.16 |
| 2002-09-24 | 182.16 |
| 2002-09-25 | 180.34 |
| 2002-09-26 | 181.59 |
| 2002-09-27 | 180.68 |
| 2002-09-30 | 177.45 |
| 2002-10-01 | 180.03 |
| 2002-10-02 | 180.73 |
| 2002-10-03 | 180.07 |
| 2002-10-04 | 179.21 |
| 2002-10-07 | 174.78 |
| 2002-10-08 | 174.19 |
| 2002-10-09 | 172.30 |
| 2002-10-10 | 169.59 |
| 2002-10-11 | 170.21 |
| 2002-10-14 | 172.41 |
| 2002-10-15 | 175.82 |
| 2002-10-16 | 177.42 |
| 2002-10-17 | 181.08 |
| 2002-10-18 | 184.50 |
| 2002-10-21 | 183.35 |
| 2002-10-22 | 182.75 |
| 2002-10-23 | 186.48 |
| 2002-10-24 | 186.67 |
| 2002-10-25 | 186.06 |
| 2002-10-28 | 188.79 |
| 2002-10-29 | 187.42 |
| 2002-10-30 | 186.18 |
| 2002-10-31 | 187.07 |
| 2002-11-01 | 185.86 |
| 2002-11-04 | 189.32 |
| 2002-11-05 | 189.12 |
| 2002-11-06 | 191.30 |
| 2002-11-07 | 194.29 |
| 2002-11-08 | 195.09 |
| 2002-11-11 | 192.07 |
| 2002-11-12 | 190.01 |
| 2002-11-13 | 189.07 |
| 2002-11-14 | 190.61 |
| 2002-11-15 | 195.12 |
| 2002-11-18 | 195.43 |
| 2002-11-19 | 192.13 |
| 2002-11-20 | 191.85 |
| 2002-11-21 | 193.82 |
| 2002-11-22 | 194.97 |
| 2002-11-25 | 195.14 |
| 2002-11-26 | 194.21 |
| 2002-11-27 | 194.45 |
| 2002-11-28 | . |
| 2002-11-29 | 196.45 |
| 2002-12-02 | 195.71 |
| 2002-12-03 | 195.63 |
| 2002-12-04 | 193.60 |
| 2002-12-05 | 193.78 |
| 2002-12-06 | 193.00 |
| 2002-12-09 | 193.97 |
| 2002-12-10 | 193.69 |
| 2002-12-11 | 194.48 |
| 2002-12-12 | 197.09 |
| 2002-12-13 | 196.77 |
| 2002-12-16 | 196.09 |
| 2002-12-17 | 196.03 |
| 2002-12-18 | 196.96 |
| 2002-12-19 | 197.27 |
| 2002-12-20 | 199.40 |
| 2002-12-23 | 198.00 |
| 2002-12-24 | 196.28 |
| 2002-12-25 | . |
| 2002-12-26 | 196.11 |
| 2002-12-27 | 196.79 |
| 2002-12-30 | 195.09 |
| 2002-12-31 | 194.60 |
| 2003-01-01 | . |
| 2003-01-02 | 196.85 |
| 2003-01-03 | 200.29 |
| 2003-01-06 | 201.77 |
| 2003-01-07 | 199.74 |
| 2003-01-08 | 200.12 |
| 2003-01-09 | 198.55 |
| 2003-01-10 | 200.37 |
| 2003-01-13 | 202.98 |
| 2003-01-14 | 205.63 |
| 2003-01-15 | 205.04 |
| 2003-01-16 | 205.30 |
| 2003-01-17 | 203.10 |
| 2003-01-20 | . |
| 2003-01-21 | 202.84 |
| 2003-01-22 | 202.94 |
| 2003-01-23 | 206.25 |
| 2003-01-24 | 204.63 |
| 2003-01-27 | 200.92 |
| 2003-01-28 | 202.70 |
| 2003-01-29 | 202.71 |
| 2003-01-30 | 203.51 |
| 2003-01-31 | 204.32 |
| 2003-02-03 | 205.32 |
| 2003-02-04 | 205.01 |
| 2003-02-05 | 204.55 |
| 2003-02-06 | 202.70 |
| 2003-02-07 | 199.49 |
| 2003-02-10 | 196.84 |
| 2003-02-11 | 196.94 |
| 2003-02-12 | 198.16 |
| 2003-02-13 | 195.05 |
| 2003-02-14 | 194.81 |
| 2003-02-17 | . |
| 2003-02-18 | 199.40 |
| 2003-02-19 | 197.87 |
| 2003-02-20 | 197.60 |
| 2003-02-21 | 197.44 |
| 2003-02-24 | 198.62 |
| 2003-02-25 | 195.49 |
| 2003-02-26 | 194.88 |
| 2003-02-27 | 194.60 |
| 2003-02-28 | 193.77 |
| 2003-03-03 | 194.77 |
| 2003-03-04 | 193.62 |
| 2003-03-05 | 192.44 |
| 2003-03-06 | 191.89 |
| 2003-03-07 | 190.20 |
| 2003-03-10 | 188.95 |
| 2003-03-11 | 186.03 |
| 2003-03-12 | 183.57 |
| 2003-03-13 | 182.96 |
| 2003-03-14 | 185.10 |
| 2003-03-17 | 178.67 |
| 2003-03-18 | 184.06 |
| 2003-03-19 | 183.66 |
| 2003-03-20 | 187.89 |
| 2003-03-21 | 188.41 |
| 2003-03-24 | 185.74 |
| 2003-03-25 | 184.75 |
| 2003-03-26 | 185.23 |
| 2003-03-27 | 185.06 |
| 2003-03-28 | 184.19 |
| 2003-03-31 | 181.00 |
| 2003-04-01 | 181.89 |
| 2003-04-02 | 182.17 |
| 2003-04-03 | 183.23 |
| 2003-04-04 | 188.70 |
| 2003-04-07 | 192.90 |
| 2003-04-08 | 191.77 |
| 2003-04-09 | 190.85 |
| 2003-04-10 | 191.30 |
| 2003-04-11 | 193.10 |
| 2003-04-14 | 193.81 |
| 2003-04-15 | 196.62 |
| 2003-04-16 | 198.69 |
| 2003-04-17 | 198.48 |
| 2003-04-18 | . |
| 2003-04-21 | 199.72 |
| 2003-04-22 | 196.58 |
| 2003-04-23 | 196.06 |
| 2003-04-24 | 193.39 |
| 2003-04-25 | 190.58 |
| 2003-04-28 | 191.10 |
| 2003-04-29 | 195.26 |
| 2003-04-30 | 194.59 |
| 2003-05-01 | 194.71 |
| 2003-05-02 | 194.73 |
| 2003-05-05 | 196.48 |
| 2003-05-06 | 195.86 |
| 2003-05-07 | 197.97 |
| 2003-05-08 | 197.21 |
| 2003-05-09 | 198.73 |
| 2003-05-12 | 200.19 |
| 2003-05-13 | 200.68 |
| 2003-05-14 | 200.01 |
| 2003-05-15 | 198.05 |
| 2003-05-16 | 196.63 |
| 2003-05-19 | 195.10 |
| 2003-05-20 | 194.53 |
| 2003-05-21 | 195.89 |
| 2003-05-22 | 195.63 |
| 2003-05-23 | 199.14 |
| 2003-05-26 | . |
| 2003-05-27 | 199.48 |
| 2003-05-28 | 202.42 |
| 2003-05-29 | 205.80 |
| 2003-05-30 | 205.89 |
| 2003-06-02 | 209.17 |
| 2003-06-03 | 208.94 |
| 2003-06-04 | 209.30 |
| 2003-06-05 | 211.08 |
| 2003-06-06 | 210.86 |
| 2003-06-09 | 211.63 |
| 2003-06-10 | 211.42 |
| 2003-06-11 | 211.54 |
| 2003-06-12 | 212.96 |
| 2003-06-13 | 213.76 |
| 2003-06-16 | 214.56 |
| 2003-06-17 | 218.11 |
| 2003-06-18 | 216.02 |
| 2003-06-19 | 216.20 |
| 2003-06-20 | 216.75 |
| 2003-06-23 | 214.22 |
| 2003-06-24 | 212.48 |
| 2003-06-25 | 213.92 |
| 2003-06-26 | 213.69 |
| 2003-06-27 | 214.09 |
| 2003-06-30 | 213.31 |
| 2003-07-01 | 216.48 |
| 2003-07-02 | 219.29 |
| 2003-07-03 | 223.30 |
| 2003-07-04 | . |
| 2003-07-07 | 227.92 |
| 2003-07-08 | 228.26 |
| 2003-07-09 | 228.77 |
| 2003-07-10 | 227.34 |
| 2003-07-11 | 224.51 |
| 2003-07-14 | 229.31 |
| 2003-07-15 | 228.26 |
| 2003-07-16 | 227.11 |
| 2003-07-17 | 224.13 |
| 2003-07-18 | 222.91 |
| 2003-07-21 | 221.21 |
| 2003-07-22 | 221.26 |
| 2003-07-23 | 221.12 |
| 2003-07-24 | 223.08 |
| 2003-07-25 | 224.62 |
| 2003-07-28 | 225.56 |
| 2003-07-29 | 223.51 |
| 2003-07-30 | 221.85 |
| 2003-07-31 | 221.57 |
| 2003-08-01 | 221.64 |
| 2003-08-04 | 220.42 |
| 2003-08-05 | 219.55 |
| 2003-08-06 | 217.69 |
| 2003-08-07 | 220.65 |
| 2003-08-08 | 220.73 |
| 2003-08-11 | 221.18 |
| 2003-08-12 | 220.98 |
| 2003-08-13 | 223.83 |
| 2003-08-14 | 225.56 |
| 2003-08-15 | 225.44 |
| 2003-08-18 | 228.44 |
| 2003-08-19 | 229.09 |
| 2003-08-20 | 229.82 |
| 2003-08-21 | 234.12 |
| 2003-08-22 | 237.11 |
| 2003-08-25 | 236.84 |
| 2003-08-26 | 236.33 |
| 2003-08-27 | 238.14 |
| 2003-08-28 | 237.39 |
| 2003-08-29 | 239.11 |
| 2003-09-01 | . |
| 2003-09-02 | 242.94 |
| 2003-09-03 | 245.11 |
| 2003-09-04 | 245.03 |
| 2003-09-05 | 243.31 |
| 2003-09-08 | 242.87 |
| 2003-09-09 | 241.59 |
| 2003-09-10 | 241.40 |
| 2003-09-11 | 241.78 |
| 2003-09-12 | 241.40 |
| 2003-09-15 | 241.31 |
| 2003-09-16 | 243.47 |
| 2003-09-17 | 243.77 |
| 2003-09-18 | 242.85 |
| 2003-09-19 | 243.81 |
| 2003-09-22 | 244.13 |
| 2003-09-23 | 246.15 |
| 2003-09-24 | 248.30 |
| 2003-09-25 | 247.53 |
| 2003-09-26 | 245.11 |
| 2003-09-29 | 243.58 |
| 2003-09-30 | 243.12 |
| 2003-10-01 | 244.34 |
| 2003-10-02 | 247.78 |
| 2003-10-03 | 249.99 |
| 2003-10-06 | 254.82 |
| 2003-10-07 | 256.89 |
| 2003-10-08 | 258.49 |
| 2003-10-09 | 262.89 |
| 2003-10-10 | 267.16 |
| 2003-10-13 | 269.00 |
| 2003-10-14 | 266.54 |
| 2003-10-15 | 265.05 |
| 2003-10-16 | 267.94 |
| 2003-10-17 | 267.04 |
| 2003-10-20 | 268.76 |
| 2003-10-21 | 269.48 |
| 2003-10-22 | 267.77 |
| 2003-10-23 | 263.13 |
| 2003-10-24 | 263.40 |
| 2003-10-27 | 263.52 |
| 2003-10-28 | 268.07 |
| 2003-10-29 | 269.41 |
| 2003-10-30 | 270.94 |
| 2003-10-31 | 271.61 |
| 2003-11-03 | 274.76 |
| 2003-11-04 | 275.30 |
| 2003-11-05 | 275.92 |
| 2003-11-06 | 270.04 |
| 2003-11-07 | 271.59 |
| 2003-11-10 | 270.60 |
| 2003-11-11 | 267.98 |
| 2003-11-12 | 268.54 |
| 2003-11-13 | 271.93 |
| 2003-11-14 | 273.00 |
| 2003-11-17 | 268.79 |
| 2003-11-18 | 269.62 |
| 2003-11-19 | 264.74 |
| 2003-11-20 | 262.74 |
| 2003-11-21 | 263.82 |
| 2003-11-24 | 262.50 |
| 2003-11-25 | 265.40 |
| 2003-11-26 | 268.12 |
| 2003-11-27 | . |
| 2003-11-28 | 270.23 |
| 2003-12-01 | 276.28 |
| 2003-12-02 | 275.88 |
| 2003-12-03 | 277.38 |
| 2003-12-04 | 276.61 |
| 2003-12-05 | 275.67 |
| 2003-12-08 | 274.47 |
| 2003-12-09 | 276.52 |
| 2003-12-10 | 276.30 |
| 2003-12-11 | 278.77 |
| 2003-12-12 | 280.92 |
| 2003-12-15 | 284.00 |
| 2003-12-16 | 279.58 |
| 2003-12-17 | 278.11 |
| 2003-12-18 | 279.65 |
| 2003-12-19 | 280.20 |
| 2003-12-22 | 282.43 |
| 2003-12-23 | 282.62 |
| 2003-12-24 | 284.83 |
| 2003-12-25 | . |
| 2003-12-26 | 285.62 |
| 2003-12-29 | 287.18 |
| 2003-12-30 | 289.61 |
| 2003-12-31 | 290.70 |
| 2004-01-01 | . |
| 2004-01-02 | 296.47 |
| 2004-01-05 | 303.05 |
| 2004-01-06 | 302.35 |
| 2004-01-07 | 302.55 |
| 2004-01-08 | 303.34 |
| 2004-01-09 | 306.30 |
| 2004-01-12 | 307.81 |
| 2004-01-13 | 306.72 |
| 2004-01-14 | 305.14 |
| 2004-01-15 | 302.47 |
| 2004-01-16 | 301.93 |
| 2004-01-19 | . |
| 2004-01-20 | 304.83 |
| 2004-01-21 | 304.03 |
| 2004-01-22 | 304.29 |
| 2004-01-23 | 305.75 |
| 2004-01-26 | 305.03 |
| 2004-01-27 | 306.64 |
| 2004-01-28 | 305.05 |
| 2004-01-29 | 298.52 |
| 2004-01-30 | 299.64 |
| 2004-02-02 | 299.46 |
| 2004-02-03 | 300.94 |
| 2004-02-04 | 299.46 |
| 2004-02-05 | 299.59 |
| 2004-02-06 | 301.27 |
| 2004-02-09 | 308.40 |
| 2004-02-10 | 310.91 |
| 2004-02-11 | 313.28 |
| 2004-02-12 | 316.76 |
| 2004-02-13 | 322.22 |
| 2004-02-16 | . |
| 2004-02-17 | 324.13 |
| 2004-02-18 | 323.67 |
| 2004-02-19 | 321.92 |
| 2004-02-20 | 320.03 |
| 2004-02-23 | 318.40 |
| 2004-02-24 | 318.98 |
| 2004-02-25 | 319.75 |
| 2004-02-26 | 320.33 |
| 2004-02-27 | 322.91 |
| 2004-03-01 | 328.62 |
| 2004-03-02 | 329.85 |
| 2004-03-03 | 325.88 |
| 2004-03-04 | 328.44 |
| 2004-03-05 | 328.51 |
| 2004-03-08 | 328.45 |
| 2004-03-09 | 329.62 |
| 2004-03-10 | 323.19 |
| 2004-03-11 | 320.33 |
| 2004-03-12 | 317.56 |
| 2004-03-15 | 313.18 |
| 2004-03-16 | 312.83 |
| 2004-03-17 | 314.99 |
| 2004-03-18 | 321.73 |
| 2004-03-19 | 322.13 |
| 2004-03-22 | 315.36 |
| 2004-03-23 | 314.51 |
| 2004-03-24 | 315.05 |
| 2004-03-25 | 313.16 |
| 2004-03-26 | 314.32 |
| 2004-03-29 | 320.85 |
| 2004-03-30 | 321.84 |
| 2004-03-31 | 325.35 |
| 2004-04-01 | 326.03 |
| 2004-04-02 | 328.11 |
| 2004-04-05 | 330.23 |
| 2004-04-06 | 331.50 |
| 2004-04-07 | 331.99 |
| 2004-04-08 | 332.29 |
| 2004-04-09 | . |
| 2004-04-12 | 333.46 |
| 2004-04-13 | 332.17 |
| 2004-04-14 | 328.34 |
| 2004-04-15 | 325.87 |
| 2004-04-16 | 326.64 |
| 2004-04-19 | 325.77 |
| 2004-04-20 | 328.72 |
| 2004-04-21 | 328.25 |
| 2004-04-22 | 324.97 |
| 2004-04-23 | 327.80 |
| 2004-04-26 | 324.63 |
| 2004-04-27 | 323.61 |
| 2004-04-28 | 320.04 |
| 2004-04-29 | 310.87 |
| 2004-04-30 | 304.82 |
| 2004-05-03 | 304.90 |
| 2004-05-04 | 309.10 |
| 2004-05-05 | 306.29 |
| 2004-05-06 | 303.23 |
| 2004-05-07 | 300.15 |
| 2004-05-10 | 286.29 |
| 2004-05-11 | 288.75 |
| 2004-05-12 | 292.19 |
| 2004-05-13 | 288.00 |
| 2004-05-14 | 282.31 |
| 2004-05-17 | 271.85 |
| 2004-05-18 | 276.62 |
| 2004-05-19 | 289.20 |
| 2004-05-20 | 285.29 |
| 2004-05-21 | 289.91 |
| 2004-05-24 | 290.69 |
| 2004-05-25 | 290.17 |
| 2004-05-26 | 293.82 |
| 2004-05-27 | 298.38 |
| 2004-05-28 | 301.75 |
| 2004-05-31 | . |
| 2004-06-01 | 298.09 |
| 2004-06-02 | 296.76 |
| 2004-06-03 | 291.67 |
| 2004-06-04 | 293.52 |
| 2004-06-07 | 302.90 |
| 2004-06-08 | 302.52 |
| 2004-06-09 | 300.44 |
| 2004-06-10 | 298.25 |
| 2004-06-11 | . |
| 2004-06-14 | 288.35 |
| 2004-06-15 | 291.48 |
| 2004-06-16 | 290.53 |
| 2004-06-17 | 291.59 |
| 2004-06-18 | 289.45 |
| 2004-06-21 | 291.36 |
| 2004-06-22 | 290.26 |
| 2004-06-23 | 293.17 |
| 2004-06-24 | 296.97 |
| 2004-06-25 | 299.05 |
| 2004-06-28 | 298.19 |
| 2004-06-29 | 298.67 |
| 2004-06-30 | 300.78 |
| 2004-07-01 | 303.05 |
| 2004-07-02 | 302.05 |
| 2004-07-05 | . |
| 2004-07-06 | 302.81 |
| 2004-07-07 | 304.40 |
| 2004-07-08 | 301.91 |
| 2004-07-09 | 302.86 |
| 2004-07-12 | 303.01 |
| 2004-07-13 | 303.25 |
| 2004-07-14 | 301.12 |
| 2004-07-15 | 299.27 |
| 2004-07-16 | 300.64 |
| 2004-07-19 | 301.56 |
| 2004-07-20 | 297.58 |
| 2004-07-21 | 297.79 |
| 2004-07-22 | 296.14 |
| 2004-07-23 | 293.64 |
| 2004-07-26 | 291.70 |
| 2004-07-27 | 292.90 |
| 2004-07-28 | 296.93 |
| 2004-07-29 | 295.44 |
| 2004-07-30 | 297.91 |
| 2004-08-02 | 296.77 |
| 2004-08-03 | 296.41 |
| 2004-08-04 | 294.67 |
| 2004-08-05 | 296.08 |
| 2004-08-06 | 295.05 |
| 2004-08-09 | 296.25 |
| 2004-08-10 | 298.06 |
| 2004-08-11 | 296.18 |
| 2004-08-12 | 296.62 |
| 2004-08-13 | 297.14 |
| 2004-08-16 | 295.96 |
| 2004-08-17 | 297.97 |
| 2004-08-18 | 299.43 |
| 2004-08-19 | 303.39 |
| 2004-08-20 | 303.99 |
| 2004-08-23 | 302.95 |
| 2004-08-24 | 302.83 |
| 2004-08-25 | 304.66 |
| 2004-08-26 | 309.20 |
| 2004-08-27 | 308.41 |
| 2004-08-30 | 308.80 |
| 2004-08-31 | 309.28 |
| 2004-09-01 | 313.88 |
| 2004-09-02 | 316.95 |
| 2004-09-03 | 316.34 |
| 2004-09-06 | . |
| 2004-09-07 | 318.49 |
| 2004-09-08 | 320.06 |
| 2004-09-09 | 320.72 |
| 2004-09-10 | 320.94 |
| 2004-09-13 | 323.07 |
| 2004-09-14 | 325.60 |
| 2004-09-15 | 323.39 |
| 2004-09-16 | 325.73 |
| 2004-09-17 | 324.94 |
| 2004-09-20 | 326.35 |
| 2004-09-21 | 330.18 |
| 2004-09-22 | 327.62 |
| 2004-09-23 | 327.70 |
| 2004-09-24 | 326.66 |
| 2004-09-27 | 326.13 |
| 2004-09-28 | 325.66 |
| 2004-09-29 | 326.77 |
| 2004-09-30 | 328.14 |
| 2004-10-01 | 332.42 |
| 2004-10-04 | 339.30 |
| 2004-10-05 | 339.20 |
| 2004-10-06 | 339.07 |
| 2004-10-07 | 339.77 |
| 2004-10-08 | 342.00 |
| 2004-10-11 | 341.28 |
| 2004-10-12 | 335.67 |
| 2004-10-13 | 335.53 |
| 2004-10-14 | 331.80 |
| 2004-10-15 | 333.17 |
| 2004-10-18 | 334.09 |
| 2004-10-19 | 336.96 |
| 2004-10-20 | 334.81 |
| 2004-10-21 | 336.94 |
| 2004-10-22 | 338.60 |
| 2004-10-25 | 335.62 |
| 2004-10-26 | 335.29 |
| 2004-10-27 | 338.30 |
| 2004-10-28 | 341.38 |
| 2004-10-29 | 344.15 |
| 2004-11-01 | 345.94 |
| 2004-11-02 | 349.42 |
| 2004-11-03 | 353.03 |
| 2004-11-04 | 353.78 |
| 2004-11-05 | 357.49 |
| 2004-11-08 | 356.90 |
| 2004-11-09 | 357.24 |
| 2004-11-10 | 359.51 |
| 2004-11-11 | 358.75 |
| 2004-11-12 | 362.62 |
| 2004-11-15 | 364.13 |
| 2004-11-16 | 364.45 |
| 2004-11-17 | 370.28 |
| 2004-11-18 | 370.80 |
| 2004-11-19 | 369.16 |
| 2004-11-22 | 365.33 |
| 2004-11-23 | 368.11 |
| 2004-11-24 | 371.63 |
| 2004-11-25 | . |
| 2004-11-26 | 372.89 |
| 2004-11-29 | 375.86 |
| 2004-11-30 | 379.36 |
| 2004-12-01 | 379.98 |
| 2004-12-02 | 384.65 |
| 2004-12-03 | 385.67 |
| 2004-12-06 | 387.15 |
| 2004-12-07 | 385.94 |
| 2004-12-08 | 380.64 |
| 2004-12-09 | 379.26 |
| 2004-12-10 | 376.68 |
| 2004-12-13 | 380.30 |
| 2004-12-14 | 382.20 |
| 2004-12-15 | 385.13 |
| 2004-12-16 | 386.32 |
| 2004-12-17 | 386.37 |
| 2004-12-20 | 388.32 |
| 2004-12-21 | 389.48 |
| 2004-12-22 | 391.18 |
| 2004-12-23 | 393.99 |
| 2004-12-24 | . |
| 2004-12-27 | 395.65 |
| 2004-12-28 | 397.32 |
| 2004-12-29 | 399.21 |
| 2004-12-30 | 399.83 |
| 2004-12-31 | 403.28 |
| 2005-01-03 | 404.75 |
| 2005-01-04 | 400.37 |
| 2005-01-05 | 393.76 |
| 2005-01-06 | 388.12 |
| 2005-01-07 | 388.57 |
| 2005-01-10 | 389.78 |
| 2005-01-11 | 392.31 |
| 2005-01-12 | 392.18 |
| 2005-01-13 | 393.56 |
| 2005-01-14 | 394.07 |
| 2005-01-17 | . |
| 2005-01-18 | 394.31 |
| 2005-01-19 | 396.63 |
| 2005-01-20 | 392.05 |
| 2005-01-21 | 392.55 |
| 2005-01-24 | 392.27 |
| 2005-01-25 | 393.37 |
| 2005-01-26 | 396.20 |
| 2005-01-27 | 398.06 |
#2005-01-28| 399.47
#2005-01-31| 403.83
#2005-02-01| 402.66
#2005-02-02| 403.91
#2005-02-03| 407.15
#2005-02-04| 409.79
#2005-02-07| 409.62
#2005-02-08| 408.31
#2005-02-09| 409.59
#2005-02-10| 410.64
#2005-02-11| 412.68
#2005-02-14| 418.05
#2005-02-15| 419.52
#2005-02-16| 417.36
#2005-02-17| 417.61
#2005-02-18| 418.56
#2005-02-21| .
#2005-02-22| 422.30
#2005-02-23| 420.56
#2005-02-24| 423.67
#2005-02-25| 426.51
#2005-02-28| 431.20
#2005-03-01| 431.18
#2005-03-02| 426.09
#2005-03-03| 427.00
#2005-03-04| 431.03
#2005-03-07| 430.68
#2005-03-08| 429.63
#2005-03-09| 429.70
#2005-03-10| 425.16
#2005-03-11| 426.59
#2005-03-14| 421.07
#2005-03-15| 414.49
#2005-03-16| 414.10
#2005-03-17| 411.41
#2005-03-18| 412.08
#2005-03-21| 408.09
#2005-03-22| 406.33
#2005-03-23| 397.98
#2005-03-24| 396.31
#2005-03-25| .
#2005-03-28| 394.58
#2005-03-29| 390.04
#2005-03-30| 391.37
#2005-03-31| 397.76
#2005-04-01| 402.11
#2005-04-04| 397.02
#2005-04-05| 397.25
#2005-04-06| 398.92
#2005-04-07| 399.93
#2005-04-08| 398.93
#2005-04-11| 398.28
#2005-04-12| 396.85
#2005-04-13| 399.10
#2005-04-14| 392.88
#2005-04-15| 388.40
#2005-04-18| 381.55
#2005-04-19| 386.64
#2005-04-20| 388.82
#2005-04-21| 390.95
#2005-04-22| 393.94
#2005-04-25| 394.36
#2005-04-26| 395.44
#2005-04-27| 392.06
#2005-04-28| 386.57
#2005-04-29| 386.81
#2005-05-02| 388.80
#2005-05-03| 390.17
#2005-05-04| 396.62
#2005-05-05| 400.91
#2005-05-06| 400.79
#2005-05-09| 400.70
#2005-05-10| 398.43
#2005-05-11| 395.51
#2005-05-12| 393.02
#2005-05-13| 393.47
#2005-05-16| 392.38
#2005-05-17| 390.96
#2005-05-18| 393.81
#2005-05-19| 397.28
#2005-05-20| 394.87
#2005-05-23| 392.43
#2005-05-24| 392.55
#2005-05-25| 391.49
#2005-05-26| 391.68
#2005-05-27| 395.74
#2005-05-30| .
#2005-05-31| 394.23
#2005-06-01| 391.72
#2005-06-02| 395.79
#2005-06-03| 399.64
#2005-06-06| 400.77
#2005-06-07| 402.33
#2005-06-08| 403.53
#2005-06-09| 401.51
#2005-06-10| 403.66
#2005-06-13| 402.88
#2005-06-14| 403.07
#2005-06-15| 407.11
#2005-06-16| 407.37
#2005-06-17| 410.73
#2005-06-20| 409.07
#2005-06-21| 408.78
#2005-06-22| 412.37
#2005-06-23| 412.37
#2005-06-24| 409.97
#2005-06-27| 408.85
#2005-06-28| 410.10
#2005-06-29| 409.37
#2005-06-30| 409.82
#2005-07-01| 411.65
#2005-07-04| .
#2005-07-05| 406.29
#2005-07-06| 407.60
#2005-07-07| 405.07
#2005-07-08| 405.93
#2005-07-11| 412.64
#2005-07-12| 419.31
#2005-07-13| 420.80
#2005-07-14| 425.62
#2005-07-15| 423.25
#2005-07-18| 424.23
#2005-07-19| 426.05
#2005-07-20| 428.50
#2005-07-21| 429.65
#2005-07-22| 433.25
#2005-07-25| 435.97
#2005-07-26| 434.48
#2005-07-27| 438.01
#2005-07-28| 443.11
#2005-07-29| 445.69
#2005-08-01| 449.62
#2005-08-02| 454.45
#2005-08-03| 455.60
#2005-08-04| 454.87
#2005-08-05| 451.44
#2005-08-08| 451.60
#2005-08-09| 454.27
#2005-08-10| 460.81
#2005-08-11| 459.63
#2005-08-12| 456.35
#2005-08-15| 456.25
#2005-08-16| 454.62
#2005-08-17| 453.07
#2005-08-18| 448.23
#2005-08-19| 445.33
#2005-08-22| 452.71
#2005-08-23| 450.70
#2005-08-24| 446.70
#2005-08-25| 447.14
#2005-08-26| 446.10
#2005-08-29| 440.88
#2005-08-30| 442.14
#2005-08-31| 446.36
#2005-09-01| 454.74
#2005-09-02| 459.84
#2005-09-05| .
#2005-09-06| 461.37
#2005-09-07| 463.65
#2005-09-08| 464.81
#2005-09-09| 467.53
#2005-09-12| 469.06
#2005-09-13| 467.64
#2005-09-14| 469.69
#2005-09-15| 470.97
#2005-09-16| 472.99
#2005-09-19| 473.68
#2005-09-20| 478.88
#2005-09-21| 480.22
#2005-09-22| 476.25
#2005-09-23| 471.63
#2005-09-26| 476.66
#2005-09-27| 477.10
#2005-09-28| 479.66
#2005-09-29| 483.06
#2005-09-30| 484.56
#2005-10-03| 483.81
#2005-10-04| 488.23
#2005-10-05| 480.00
#2005-10-06| 467.74
#2005-10-07| 467.57
#2005-10-10| 472.06
#2005-10-11| 479.03
#2005-10-12| 472.94
#2005-10-13| 461.19
#2005-10-14| 457.92
#2005-10-17| 459.25
#2005-10-18| 457.61
#2005-10-19| 447.66
#2005-10-20| 449.19
#2005-10-21| 451.58
#2005-10-24| 453.26
#2005-10-25| 454.81
#2005-10-26| 457.41
#2005-10-27| 452.05
#2005-10-28| 447.63
#2005-10-31| 457.73
#2005-11-01| 467.69
#2005-11-02| 473.64
#2005-11-03| 475.28
#2005-11-04| 472.40
#2005-11-07| 473.69
#2005-11-08| 475.10
#2005-11-09| 477.91
#2005-11-10| 480.46
#2005-11-11| 486.00
#2005-11-14| 487.18
#2005-11-15| 486.29
#2005-11-16| 488.02
#2005-11-17| 492.72
#2005-11-18| 493.06
#2005-11-21| 491.28
#2005-11-22| 485.72
#2005-11-23| 496.94
#2005-11-24| .
#2005-11-25| 500.65
#2005-11-28| 501.86
#2005-11-29| 499.49
#2005-11-30| 501.72
#2005-12-01| 502.09
#2005-12-02| 506.63
#2005-12-05| 510.67
#2005-12-06| 516.81
#2005-12-07| 518.76
#2005-12-08| 512.83
#2005-12-09| 509.91
#2005-12-12| 518.52
#2005-12-13| 520.85
#2005-12-14| 523.00
#2005-12-15| 522.75
#2005-12-16| 522.85
#2005-12-19| 525.83
#2005-12-20| 524.26
#2005-12-21| 529.87
#2005-12-22| 529.27
#2005-12-23| 530.66
#2005-12-26| .
#2005-12-27| 531.86
#2005-12-28| 531.88
#2005-12-29| 536.29
#2005-12-30| 535.12
#2006-01-02| .
#2006-01-03| 545.04
#2006-01-04| 556.05
#2006-01-05| 559.83
#2006-01-06| 568.06
#2006-01-09| 571.88
#2006-01-10| 568.41
#2006-01-11| 571.48
#2006-01-12| 574.07
#2006-01-13| 576.37
#2006-01-16| .
#2006-01-17| 565.59
#2006-01-18| 552.79
#2006-01-19| 566.71
#2006-01-20| 566.17
#2006-01-23| 563.93
#2006-01-24| 572.94
#2006-01-25| 580.64
#2006-01-26| 582.26
#2006-01-27| 587.64
#2006-01-30| 587.38
#2006-01-31| 590.08
#2006-02-01| 591.50
#2006-02-02| 586.39
#2006-02-03| 576.36
#2006-02-06| 586.32
#2006-02-07| 580.54
#2006-02-08| 571.09
#2006-02-09| 581.40
#2006-02-10| 588.55
#2006-02-13| 581.24
#2006-02-14| 584.15
#2006-02-15| 585.11
#2006-02-16| 593.66
#2006-02-17| 601.80
#2006-02-20| .
#2006-02-21| 602.89
#2006-02-22| 598.71
#2006-02-23| 601.67
#2006-02-24| 601.14
#2006-02-27| 605.22
#2006-02-28| 600.29
#2006-03-01| 604.84
#2006-03-02| 606.46
#2006-03-03| 598.27
#2006-03-06| 596.43
#2006-03-07| 578.51
#2006-03-08| 570.62
#2006-03-09| 572.48
#2006-03-10| 573.70
#2006-03-13| 582.59
#2006-03-14| 583.15
#2006-03-15| 590.00
#2006-03-16| 594.06
#2006-03-17| 597.05
#2006-03-20| 598.61
#2006-03-21| 592.72
#2006-03-22| 590.23
#2006-03-23| 592.47
#2006-03-24| 594.31
#2006-03-27| 595.03
#2006-03-28| 586.46
#2006-03-29| 585.10
#2006-03-30| 593.94
#2006-03-31| 598.53
#2006-04-03| 606.99
#2006-04-04| 612.72
#2006-04-05| 614.73
#2006-04-06| 615.27
#2006-04-07| 611.52
#2006-04-10| 605.53
#2006-04-11| 603.42
#2006-04-12| 597.66
#2006-04-13| 598.46
#2006-04-14| .
#2006-04-17| 603.91
#2006-04-18| 610.10
#2006-04-19| 617.62
#2006-04-20| 618.44
#2006-04-21| 618.54
#2006-04-24| 613.80
#2006-04-25| 611.43
#2006-04-26| 619.39
#2006-04-27| 621.60
#2006-04-28| 624.45
#2006-05-01| 626.83
#2006-05-02| 637.32
#2006-05-03| 641.87
#2006-05-04| 643.86
#2006-05-05| 646.29
#2006-05-08| 658.03
#2006-05-09| 657.86
#2006-05-10| 657.77
#2006-05-11| 653.12
#2006-05-12| 641.33
#2006-05-15| 615.22
#2006-05-16| 613.90
#2006-05-17| 617.31
#2006-05-18| 600.39
#2006-05-19| 596.41
#2006-05-22| 569.25
#2006-05-23| 575.09
#2006-05-24| 566.12
#2006-05-25| 566.02
#2006-05-26| 577.07
#2006-05-29| .
#2006-05-30| 570.90
#2006-05-31| 568.26
#2006-06-01| 570.74
#2006-06-02| 582.64
#2006-06-05| 581.18
#2006-06-06| 572.33
#2006-06-07| 559.97
#2006-06-08| 538.46
#2006-06-09| 542.90
#2006-06-12| 533.98
#2006-06-13| 515.60
#2006-06-14| 518.91
#2006-06-15| 528.58
#2006-06-16| 544.17
#2006-06-19| 539.90
#2006-06-20| 532.67
#2006-06-21| 532.86
#2006-06-22| 535.61
#2006-06-23| 530.93
#2006-06-26| 527.82
#2006-06-27| 534.29
#2006-06-28| 536.61
#2006-06-29| 548.63
#2006-06-30| 564.86
#2006-07-03| 572.90
#2006-07-04| .
#2006-07-05| 563.53
#2006-07-06| 564.24
#2006-07-07| 568.85
#2006-07-10| 574.14
#2006-07-11| 571.65
#2006-07-12| 571.57
#2006-07-13| 559.20
#2006-07-14| 549.50
#2006-07-17| 539.05
#2006-07-18| 539.76
#2006-07-19| 546.04
#2006-07-20| 560.57
#2006-07-21| 558.51
#2006-07-24| 562.02
#2006-07-25| 566.83
#2006-07-26| 568.33
#2006-07-27| 579.37
#2006-07-28| 579.14
#2006-07-31| 579.25
#2006-08-01| 571.17
#2006-08-02| 573.08
#2006-08-03| 573.76
#2006-08-04| 580.99
#2006-08-07| 579.39
#2006-08-08| 582.97
#2006-08-09| 587.71
#2006-08-10| 585.97
#2006-08-11| 584.62
#2006-08-14| 582.61
#2006-08-15| 585.29
#2006-08-16| 593.39
#2006-08-17| 594.95
#2006-08-18| 589.33
#2006-08-21| 585.32
#2006-08-22| 587.48
#2006-08-23| 581.85
#2006-08-24| 576.45
#2006-08-25| 575.91
#2006-08-28| 577.09
#2006-08-29| 582.03
#2006-08-30| 586.42
#2006-08-31| 584.95
#2006-09-01| 587.39
#2006-09-04| .
#2006-09-05| 596.74
#2006-09-06| 593.84
#2006-09-07| 589.43
#2006-09-08| 589.53
#2006-09-11| 581.19
#2006-09-12| 585.45
#2006-09-13| 590.08
#2006-09-14| 591.28
#2006-09-15| 592.27
#2006-09-18| 598.03
#2006-09-19| 597.78
#2006-09-20| 595.68
#2006-09-21| 597.05
#2006-09-22| 589.69
#2006-09-25| 590.20
#2006-09-26| 590.92
#2006-09-27| 597.83
#2006-09-28| 602.16
#2006-09-29| 599.71
#2006-10-02| 603.18
#2006-10-03| 603.35
#2006-10-04| 603.81
#2006-10-05| 610.98
#2006-10-06| 610.08
#2006-10-09| 605.85
#2006-10-10| 611.45
#2006-10-11| 612.71
#2006-10-12| 619.04
#2006-10-13| 628.44
#2006-10-16| 631.76
#2006-10-17| 626.50
#2006-10-18| 629.60
#2006-10-19| 631.55
#2006-10-20| 632.71
#2006-10-23| 629.40
#2006-10-24| 630.18
#2006-10-25| 631.39
#2006-10-26| 637.05
#2006-10-27| 634.05
#2006-10-30| 629.84
#2006-10-31| 633.53
#2006-11-01| 637.14
#2006-11-02| 639.96
#2006-11-03| 641.77
#2006-11-06| 643.86
#2006-11-07| 649.79
#2006-11-08| 647.39
#2006-11-09| 654.98
#2006-11-10| 655.31
#2006-11-13| 662.10
#2006-11-14| 668.76
#2006-11-15| 675.48
#2006-11-16| 678.14
#2006-11-17| 674.86
#2006-11-20| 674.46
#2006-11-21| 677.63
#2006-11-22| 691.75
#2006-11-23| .
#2006-11-24| 689.28
#2006-11-27| 685.01
#2006-11-28| 668.44
#2006-11-29| 683.42
#2006-11-30| 690.01
#2006-12-01| 690.78
#2006-12-04| 693.84
#2006-12-05| 701.55
#2006-12-06| 705.93
#2006-12-07| 707.65
#2006-12-08| 701.89
#2006-12-11| 703.12
#2006-12-12| 698.05
#2006-12-13| 699.99
#2006-12-14| 710.12
#2006-12-15| 716.02
#2006-12-18| 723.59
#2006-12-19| 713.20
#2006-12-20| 727.38
#2006-12-21| 730.30
#2006-12-22| 734.45
#2006-12-25| .
#2006-12-26| 734.85
#2006-12-27| 760.21
#2006-12-28| 765.10
#2006-12-29| 765.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 782.21
#2007-01-04| 762.56
#2007-01-05| 754.43
#2007-01-08| 746.91
#2007-01-09| 736.72
#2007-01-10| 724.25
#2007-01-11| 729.66
#2007-01-12| 742.05
#2007-01-15| .
#2007-01-16| 759.96
#2007-01-17| 761.00
#2007-01-18| 760.53
#2007-01-19| 758.85
#2007-01-22| 765.23
#2007-01-23| 761.55
#2007-01-24| 768.36
#2007-01-25| 762.21
#2007-01-26| 753.59
#2007-01-29| 745.05
#2007-01-30| 749.72
#2007-01-31| 747.42
#2007-02-01| 754.47
#2007-02-02| 765.56
#2007-02-05| 766.29
#2007-02-06| 771.00
#2007-02-07| 778.00
#2007-02-08| 778.24
#2007-02-09| 776.85
#2007-02-12| 768.42
#2007-02-13| 765.75
#2007-02-14| 774.50
#2007-02-15| 783.74
#2007-02-16| 783.39
#2007-02-19| .
#2007-02-20| 784.66
#2007-02-21| 781.42
#2007-02-22| 786.75
#2007-02-23| 780.79
#2007-02-26| 778.46
#2007-02-27| 755.37
#2007-02-28| 737.04
#2007-03-01| 728.12
#2007-03-02| 721.99
#2007-03-05| 695.52
#2007-03-06| 714.56
#2007-03-07| 716.99
#2007-03-08| 733.09
#2007-03-09| 738.36
#2007-03-12| 743.94
#2007-03-13| 736.61
#2007-03-14| 717.22
#2007-03-15| 724.29
#2007-03-16| 726.02
#2007-03-19| 738.55
#2007-03-20| 744.90
#2007-03-21| 753.80
#2007-03-22| 764.09
#2007-03-23| 767.21
#2007-03-26| 764.21
#2007-03-27| 763.26
#2007-03-28| 752.28
#2007-03-29| 759.95
#2007-03-30| 762.80
#2007-04-02| 759.79
#2007-04-03| 767.94
#2007-04-04| 775.63
#2007-04-05| 778.16
#2007-04-06| .
#2007-04-09| 781.47
#2007-04-10| 786.86
#2007-04-11| 789.25
#2007-04-12| 790.53
#2007-04-13| 792.90
#2007-04-16| 804.20
#2007-04-17| 809.62
#2007-04-18| 813.10
#2007-04-19| 801.49
#2007-04-20| 813.61
#2007-04-23| 814.57
#2007-04-24| 811.55
#2007-04-25| 815.13
#2007-04-26| 818.78
#2007-04-27| 811.62
#2007-04-30| 802.27
#2007-05-01| 800.91
#2007-05-02| 802.82
#2007-05-03| 813.51
#2007-05-04| 818.99
#2007-05-07| 822.47
#2007-05-08| 815.89
#2007-05-09| 822.15
#2007-05-10| 819.54
#2007-05-11| 814.92
#2007-05-14| 828.10
#2007-05-15| 827.99
#2007-05-16| 835.03
#2007-05-17| 834.53
#2007-05-18| 834.29
#2007-05-21| 836.04
#2007-05-22| 836.82
#2007-05-23| 836.56
#2007-05-24| 828.24
#2007-05-25| 824.26
#2007-05-28| .
#2007-05-29| 827.30
#2007-05-30| 816.96
#2007-05-31| 829.26
#2007-06-01| 842.32
#2007-06-04| 843.97
#2007-06-05| 844.32
#2007-06-06| 833.43
#2007-06-07| 829.96
#2007-06-08| 816.04
#2007-06-11| 821.01
#2007-06-12| 820.40
#2007-06-13| 821.90
#2007-06-14| 838.42
#2007-06-15| 852.87
#2007-06-18| 874.34
#2007-06-19| 875.35
#2007-06-20| 878.09
#2007-06-21| 885.41
#2007-06-22| 880.18
#2007-06-25| 869.93
#2007-06-26| 865.78
#2007-06-27| 863.30
#2007-06-28| 875.66
#2007-06-29| 876.55
#2007-07-02| 885.79
#2007-07-03| 899.66
#2007-07-04| .
#2007-07-05| 910.67
#2007-07-06| 917.18
#2007-07-09| 931.80
#2007-07-10| 943.70
#2007-07-11| 934.74
#2007-07-12| 944.05
#2007-07-13| 954.03
#2007-07-16| 949.13
#2007-07-17| 951.71
#2007-07-18| 946.76
#2007-07-19| 961.03
#2007-07-20| 968.39
#2007-07-23| 983.38
#2007-07-24| 979.54
#2007-07-25| 967.16
#2007-07-26| 952.75
#2007-07-27| 918.29
#2007-07-30| 925.53
#2007-07-31| 947.02
#2007-08-01| 912.64
#2007-08-02| 915.04
#2007-08-03| 917.59
#2007-08-06| 893.71
#2007-08-07| 893.14
#2007-08-08| 920.98
#2007-08-09| 909.84
#2007-08-10| 879.73
#2007-08-13| 886.54
#2007-08-14| 875.86
#2007-08-15| 852.42
#2007-08-16| 804.08
#2007-08-17| 798.62
#2007-08-20| 846.38
#2007-08-21| 848.74
#2007-08-22| 871.44
#2007-08-23| 884.81
#2007-08-24| 884.76
#2007-08-27| 908.34
#2007-08-28| 898.94
#2007-08-29| 890.25
#2007-08-30| 905.79
#2007-08-31| 931.49
#2007-09-03| .
#2007-09-04| 935.77
#2007-09-05| 929.49
#2007-09-06| 936.61
#2007-09-07| 937.02
#2007-09-10| 926.25
#2007-09-11| 928.39
#2007-09-12| 930.35
#2007-09-13| 938.92
#2007-09-14| 948.09
#2007-09-17| 940.72
#2007-09-18| 945.49
#2007-09-19| 982.76
#2007-09-20| 993.85
#2007-09-21| 996.94
#2007-09-24|1011.05
#2007-09-25| 999.41
#2007-09-26|1008.88
#2007-09-27|1024.18
#2007-09-28|1026.90
#2007-10-01|1036.74
#2007-10-02|1063.44
#2007-10-03|1059.69
#2007-10-04|1049.95
#2007-10-05|1071.59
#2007-10-08|1079.57
#2007-10-09|1089.99
#2007-10-10|1105.07
#2007-10-11|1114.18
#2007-10-12|1094.72
#2007-10-15|1098.77
#2007-10-16|1081.35
#2007-10-17|1086.20
#2007-10-18|1083.24
#2007-10-19|1073.45
#2007-10-22|1047.89
#2007-10-23|1082.55
#2007-10-24|1084.27
#2007-10-25|1107.96
#2007-10-26|1126.39
#2007-10-29|1160.30
#2007-10-30|1174.92
#2007-10-31|1181.20
#2007-11-01|1173.22
#2007-11-02|1148.68
#2007-11-05|1110.79
#2007-11-06|1127.77
#2007-11-07|1126.56
#2007-11-08|1094.51
#2007-11-09|1090.93
#2007-11-12|1055.25
#2007-11-13|1065.73
#2007-11-14|1110.11
#2007-11-15|1094.75
#2007-11-16|1070.92
#2007-11-19|1053.25
#2007-11-20|1053.83
#2007-11-21|1005.75
#2007-11-22| .
#2007-11-23|1003.84
#2007-11-26|1023.04
#2007-11-27|1010.92
#2007-11-28|1027.30
#2007-11-29|1047.23
#2007-11-30|1059.57
#2007-12-03|1058.06
#2007-12-04|1056.39
#2007-12-05|1075.57
#2007-12-06|1084.40
#2007-12-07|1086.79
#2007-12-10|1078.14
#2007-12-11|1086.75
#2007-12-12|1072.54
#2007-12-13|1047.37
#2007-12-14|1027.56
#2007-12-17| 991.82
#2007-12-18| 993.82
#2007-12-19| 999.04
#2007-12-20| 998.73
#2007-12-21|1012.28
#2007-12-24|1033.62
#2007-12-25| .
#2007-12-26|1038.72
#2007-12-27|1035.05
#2007-12-28|1028.25
#2007-12-31|1028.07
#2008-01-01| .
#2008-01-02|1018.25
#2008-01-03| 994.42
#2008-01-04| 999.45
#2008-01-07| 988.41
#2008-01-08|1001.41
#2008-01-09|1014.33
#2008-01-10|1008.83
#2008-01-11|1003.32
#2008-01-14|1002.01
#2008-01-15| 983.79
#2008-01-16| 949.46
#2008-01-17| 959.13
#2008-01-18| 960.63
#2008-01-21| .
#2008-01-22| 854.34
#2008-01-23| 892.15
#2008-01-24| 905.74
#2008-01-25| 942.60
#2008-01-28| 912.39
#2008-01-29| 919.92
#2008-01-30| 897.90
#2008-01-31| 886.33
#2008-02-01| 919.01
#2008-02-04| 944.42
#2008-02-05| 933.34
#2008-02-06| 902.86
#2008-02-07| 894.32
#2008-02-08| 890.65
#2008-02-11| 867.75
#2008-02-12| 881.49
#2008-02-13| 895.36
#2008-02-14| 922.01
#2008-02-15| 924.65
#2008-02-18| .
#2008-02-19| 940.50
#2008-02-20| 919.12
#2008-02-21| 922.70
#2008-02-22| 914.00
#2008-02-25| 916.98
#2008-02-26| 929.66
#2008-02-27| 953.14
#2008-02-28| 956.03
#2008-02-29| 943.94
#2008-03-03| 916.45
#2008-03-04| 899.67
#2008-03-05| 900.79
#2008-03-06| 902.67
#2008-03-07| 877.42
#2008-03-10| 861.26
#2008-03-11| 879.00
#2008-03-12| 892.80
#2008-03-13| 859.24
#2008-03-14| 856.00
#2008-03-17| 809.12
#2008-03-18| 825.35
#2008-03-19| 836.20
#2008-03-20| 819.80
#2008-03-21| .
#2008-03-24| 840.74
#2008-03-25| 881.65
#2008-03-26| 887.65
#2008-03-27| 885.29
#2008-03-28| 895.99
#2008-03-31| 877.18
#2008-04-01| 890.63
#2008-04-02| 922.73
#2008-04-03| 929.62
#2008-04-04| 929.24
#2008-04-07| 938.93
#2008-04-08| 930.75
#2008-04-09| 926.34
#2008-04-10| 935.19
#2008-04-11| 944.05
#2008-04-14| 920.38
#2008-04-15| 924.04
#2008-04-16| 931.94
#2008-04-17| 943.43
#2008-04-18| 936.50
#2008-04-21| 947.40
#2008-04-22| 955.54
#2008-04-23| 958.56
#2008-04-24| 968.99
#2008-04-25| 973.25
#2008-04-28| 981.30
#2008-04-29| 979.65
#2008-04-30| 991.62
#2008-05-01| 992.72
#2008-05-02|1015.21
#2008-05-05|1010.23
#2008-05-06|1002.28
#2008-05-07| 986.41
#2008-05-08| 971.92
#2008-05-09| 959.60
#2008-05-12| 961.77
#2008-05-13| 976.27
#2008-05-14| 975.81
#2008-05-15| 984.05
#2008-05-16| 986.23
#2008-05-19| 990.47
#2008-05-20| 970.62
#2008-05-21| 969.81
#2008-05-22| 955.95
#2008-05-23| 946.72
#2008-05-26| .
#2008-05-27| 938.20
#2008-05-28| 943.57
#2008-05-29| 945.39
#2008-05-30| 961.26
#2008-06-02| 955.79
#2008-06-03| 942.11
#2008-06-04| 932.81
#2008-06-05| 939.75
#2008-06-06| 937.30
#2008-06-09| 923.82
#2008-06-10| 893.13
#2008-06-11| 889.46
#2008-06-12| 884.87
#2008-06-13| 878.16
#2008-06-16| 893.86
#2008-06-17| 903.33
#2008-06-18| 898.34
#2008-06-19| 882.84
#2008-06-20| 872.26
#2008-06-23| 864.70
#2008-06-24| 857.40
#2008-06-25| 872.32
#2008-06-26| 862.46
#2008-06-27| 843.78
#2008-06-30| 843.84
#2008-07-01| 829.09
#2008-07-02| 822.82
#2008-07-03| 799.31
#2008-07-04| .
#2008-07-07| 816.57
#2008-07-08| 802.84
#2008-07-09| 826.62
#2008-07-10| 833.61
#2008-07-11| 840.96
#2008-07-14| 836.09
#2008-07-15| 805.98
#2008-07-16| 809.95
#2008-07-17| 831.67
#2008-07-18| 840.81
#2008-07-21| 858.94
#2008-07-22| 860.04
#2008-07-23| 892.54
#2008-07-24| 893.19
#2008-07-25| 877.81
#2008-07-28| 874.40
#2008-07-29| 862.57
#2008-07-30| 887.73
#2008-07-31| 888.89
#2008-08-01| 890.09
#2008-08-04| 875.15
#2008-08-05| 875.74
#2008-08-06| 881.93
#2008-08-07| 881.26
#2008-08-08| 866.89
#2008-08-11| 869.36
#2008-08-12| 855.11
#2008-08-13| 831.84
#2008-08-14| 829.38
#2008-08-15| 822.77
#2008-08-18| 812.77
#2008-08-19| 798.16
#2008-08-20| 814.64
#2008-08-21| 802.66
#2008-08-22| 804.57
#2008-08-25| 811.37
#2008-08-26| 807.11
#2008-08-27| 820.82
#2008-08-28| 820.54
#2008-08-29| 829.27
#2008-09-01| .
#2008-09-02| 813.49
#2008-09-03| 800.91
#2008-09-04| 793.20
#2008-09-05| 774.20
#2008-09-08| 808.38
#2008-09-09| 792.34
#2008-09-10| 782.29
#2008-09-11| 755.42
#2008-09-12| 756.65
#2008-09-15| 735.68
#2008-09-16| 694.20
#2008-09-17| 665.53
#2008-09-18| 658.95
#2008-09-19| 730.91
#2008-09-22| 739.67
#2008-09-23| 717.63
#2008-09-24| 714.01
#2008-09-25| 720.94
#2008-09-26| 711.87
#2008-09-29| 671.63
#2008-09-30| 683.59
#2008-10-01| 686.20
#2008-10-02| 674.84
#2008-10-03| 654.56
#2008-10-06| 602.75
#2008-10-07| 594.75
#2008-10-08| 546.00
#2008-10-09| 557.55
#2008-10-10| 518.96
#2008-10-13| 573.24
#2008-10-14| 604.28
#2008-10-15| 564.16
#2008-10-16| 520.79
#2008-10-17| 499.80
#2008-10-20| 518.49
#2008-10-21| 507.86
#2008-10-22| 467.99
#2008-10-23| 450.54
#2008-10-24| 417.46
#2008-10-27| 391.67
#2008-10-28| 430.57
#2008-10-29| 438.22
#2008-10-30| 485.38
#2008-10-31| 486.75
#2008-11-03| 506.12
#2008-11-04| 529.52
#2008-11-05| 534.23
#2008-11-06| 497.44
#2008-11-07| 509.22
#2008-11-10| 528.57
#2008-11-11| 506.27
#2008-11-12| 491.83
#2008-11-13| 479.51
#2008-11-14| 487.27
#2008-11-17| 479.53
#2008-11-18| 458.68
#2008-11-19| 447.05
#2008-11-20| 425.76
#2008-11-21| 431.99
#2008-11-24| 440.52
#2008-11-25| 457.83
#2008-11-26| 474.94
#2008-11-27| .
#2008-11-28| 486.61
#2008-12-01| 486.60
#2008-12-02| 472.36
#2008-12-03| 479.15
#2008-12-04| 480.31
#2008-12-05| 484.93
#2008-12-08| 524.82
#2008-12-09| 517.49
#2008-12-10| 539.93
#2008-12-11| 543.17
#2008-12-12| 522.25
#2008-12-15| 524.51
#2008-12-16| 532.74
#2008-12-17| 546.24
#2008-12-18| 556.80
#2008-12-19| 554.02
#2008-12-22| 537.77
#2008-12-23| 520.37
#2008-12-24| 518.71
#2008-12-25| .
#2008-12-26| 517.50
#2008-12-29| 520.77
#2008-12-30| 524.73
#2008-12-31| 525.69
#2009-01-01| .
#2009-01-02| 542.57
#2009-01-05| 559.07
#2009-01-06| 559.91
#2009-01-07| 537.38
#2009-01-08| 516.43
#2009-01-09| 512.11
#2009-01-12| 491.86
#2009-01-13| 487.94
#2009-01-14| 487.24
#2009-01-15| 475.51
#2009-01-16| 485.44
#2009-01-19| .
#2009-01-20| 463.95
#2009-01-21| 455.32
#2009-01-22| 458.33
#2009-01-23| 451.22
#2009-01-26| 455.72
#2009-01-27| 458.06
#2009-01-28| 469.60
#2009-01-29| 476.54
#2009-01-30| 473.08
#2009-02-02| 457.51
#2009-02-03| 462.51
#2009-02-04| 473.36
#2009-02-05| 476.77
#2009-02-06| 494.24
#2009-02-09| 498.14
#2009-02-10| 497.47
#2009-02-11| 487.80
#2009-02-12| 475.12
#2009-02-13| 485.92
#2009-02-16| .
#2009-02-17| 454.90
#2009-02-18| 450.57
#2009-02-19| 454.80
#2009-02-20| 439.91
#2009-02-23| 450.67
#2009-02-24| 442.38
#2009-02-25| 448.23
#2009-02-26| 445.62
#2009-02-27| 442.78
#2009-03-02| 420.09
#2009-03-03| 419.61
#2009-03-04| 434.48
#2009-03-05| 432.36
#2009-03-06| 432.21
#2009-03-09| 426.61
#2009-03-10| 438.77
#2009-03-11| 446.63
#2009-03-12| 446.85
#2009-03-13| 461.19
#2009-03-16| 475.17
#2009-03-17| 477.18
#2009-03-18| 485.03
#2009-03-19| 492.38
#2009-03-20| 480.11
#2009-03-23| 507.11
#2009-03-24| 513.79
#2009-03-25| 515.01
#2009-03-26| 537.36
#2009-03-27| 533.42
#2009-03-30| 498.16
#2009-03-31| 509.51
#2009-04-01| 515.33
#2009-04-02| 548.67
#2009-04-03| 552.26
#2009-04-06| 563.30
#2009-04-07| 559.88
#2009-04-08| 552.43
#2009-04-09| 572.48
#2009-04-10| .
#2009-04-13| 577.98
#2009-04-14| 584.36
#2009-04-15| 583.06
#2009-04-16| 584.86
#2009-04-17| 580.29
#2009-04-20| 575.93
#2009-04-21| 566.95
#2009-04-22| 557.77
#2009-04-23| 567.76
#2009-04-24| 575.77
#2009-04-27| 559.50
#2009-04-28| 552.13
#2009-04-29| 575.82
#2009-04-30| 593.66
#2009-05-01| 593.69
#2009-05-04| 631.88
#2009-05-05| 633.32
#2009-05-06| 637.48
#2009-05-07| 644.65
#2009-05-08| 654.35
#2009-05-11| 644.51
#2009-05-12| 644.01
#2009-05-13| 632.72
#2009-05-14| 622.63
#2009-05-15| 636.47
#2009-05-18| 660.88
#2009-05-19| 677.94
#2009-05-20| 679.27
#2009-05-21| 668.24
#2009-05-22| 669.67
#2009-05-25| .
#2009-05-26| 664.40
#2009-05-27| 686.67
#2009-05-28| 690.09
#2009-05-29| 699.60
#2009-06-01| 724.65
#2009-06-02| 716.07
#2009-06-03| 713.50
#2009-06-04| 711.89
#2009-06-05| 716.99
#2009-06-08| 703.34
#2009-06-09| 700.08
#2009-06-10| 723.76
#2009-06-11| 729.52
#2009-06-12| 733.83
#2009-06-15| 722.60
#2009-06-16| 721.81
#2009-06-17| 716.65
#2009-06-18| 708.36
#2009-06-19| 720.40
#2009-06-22| 717.04
#2009-06-23| 700.67
#2009-06-24| 717.65
#2009-06-25| 732.25
#2009-06-26| 744.57
#2009-06-29| 747.00
#2009-06-30| 742.60
#2009-07-01| 751.75
#2009-07-02| 749.63
#2009-07-03| .
#2009-07-06| 735.32
#2009-07-07| 731.12
#2009-07-08| 718.14
#2009-07-09| 718.59
#2009-07-10| 714.12
#2009-07-13| 699.05
#2009-07-14| 718.69
#2009-07-15| 741.68
#2009-07-16| 744.68
#2009-07-17| 756.64
#2009-07-20| 782.68
#2009-07-21| 783.05
#2009-07-22| 774.81
#2009-07-23| 794.22
#2009-07-24| 798.44
#2009-07-27| 805.98
#2009-07-28| 812.50
#2009-07-29| 800.03
#2009-07-30| 808.99
#2009-07-31| 816.60
#2009-08-03| 831.08
#2009-08-04| 821.78
#2009-08-05| 811.34
#2009-08-06| 810.10
#2009-08-07| 802.03
#2009-08-10| 809.78
#2009-08-11| 803.55
#2009-08-12| 795.87
#2009-08-13| 811.80
#2009-08-14| 809.35
#2009-08-17| 780.52
#2009-08-18| 786.45
#2009-08-19| 782.39
#2009-08-20| 795.69
#2009-08-21| 798.91
#2009-08-24| 816.25
#2009-08-25| 812.38
#2009-08-26| 808.14
#2009-08-27| 802.53
#2009-08-28| 804.46
#2009-08-31| 797.16
#2009-09-01| 796.69
#2009-09-02| 785.62
#2009-09-03| 796.89
#2009-09-04| 815.76
#2009-09-07| .
#2009-09-08| 843.79
#2009-09-09| 840.89
#2009-09-10| 850.04
#2009-09-11| 859.48
#2009-09-14| 854.29
#2009-09-15| 860.00
#2009-09-16| 881.12
#2009-09-17| 889.86
#2009-09-18| 888.85
#2009-09-21| 881.54
#2009-09-22| 889.60
#2009-09-23| 883.55
#2009-09-24| 873.30
#2009-09-25| 873.80
#2009-09-28| 866.74
#2009-09-29| 878.65
#2009-09-30| 881.45
#2009-10-01| 882.70
#2009-10-02| 872.82
#2009-10-05| 879.00
#2009-10-06| 898.05
#2009-10-07| 905.82
#2009-10-08| 917.04
#2009-10-09| 921.75
#2009-10-12| 923.52
#2009-10-13| 926.16
#2009-10-14| 946.44
#2009-10-15| 950.17
#2009-10-16| 942.47
#2009-10-19| 953.10
#2009-10-20| 951.74
#2009-10-21| 947.24
#2009-10-22| 942.97
#2009-10-23| 953.84
#2009-10-26| 950.04
#2009-10-27| 929.94
#2009-10-28| 901.22
#2009-10-29| 899.08
#2009-10-30| 901.29
#2009-11-02| 897.63
#2009-11-03| 885.26
#2009-11-04| 910.56
#2009-11-05| 912.19
#2009-11-06| 921.09
#2009-11-09| 948.79
#2009-11-10| 953.44
#2009-11-11| 961.42
#2009-11-12| 946.70
#2009-11-13| 956.52
#2009-11-16| 977.52
#2009-11-17| 972.67
#2009-11-18| 969.99
#2009-11-19| 950.19
#2009-11-20| 946.68
#2009-11-23| 965.37
#2009-11-24| 953.87
#2009-11-25| 957.45
#2009-11-26| .
#2009-11-27| 905.74
#2009-11-30| 928.25
#2009-12-01| 949.14
#2009-12-02| 960.01
#2009-12-03| 968.03
#2009-12-04| 965.06
#2009-12-07| 962.36
#2009-12-08| 948.98
#2009-12-09| 936.19
#2009-12-10| 938.18
#2009-12-11| 943.24
#2009-12-14| 946.81
#2009-12-15| 936.22
#2009-12-16| 929.19
#2009-12-17| 911.59
#2009-12-18| 903.33
#2009-12-21| 897.60
#2009-12-22| 906.57
#2009-12-23| 914.98
#2009-12-24| 924.23
#2009-12-25| .
#2009-12-28| 928.24
#2009-12-29| 927.95
#2009-12-30| 925.48
#2009-12-31| 937.80
#2010-01-01| .
#2010-01-04| 946.18
#2010-01-05| 957.94
#2010-01-06| 961.19
#2010-01-07| 953.87
#2010-01-08| 952.26
#2010-01-11| 959.52
#2010-01-12| 947.87
#2010-01-13| 932.88
#2010-01-14| 926.86
#2010-01-15| 924.55
#2010-01-18| .
#2010-01-19| 939.57
#2010-01-20| 921.01
#2010-01-21| 905.27
#2010-01-22| 896.31
#2010-01-25| 889.39
#2010-01-26| 870.82
#2010-01-27| 859.04
#2010-01-28| 875.42
#2010-01-29| 871.15
#2010-02-01| 877.18
#2010-02-02| 878.32
#2010-02-03| 889.46
#2010-02-04| 866.21
#2010-02-05| 836.03
#2010-02-08| 828.79
#2010-02-09| 845.89
#2010-02-10| 850.96
#2010-02-11| 861.65
#2010-02-12| 860.29
#2010-02-15| .
#2010-02-16| 866.95
#2010-02-17| 880.31
#2010-02-18| 876.53
#2010-02-19| 864.53
#2010-02-22| 873.98
#2010-02-23| 872.79
#2010-02-24| 865.52
#2010-02-25| 855.78
#2010-02-26| 870.49
#2010-03-01| 888.31
#2010-03-02| 902.43
#2010-03-03| 908.35
#2010-03-04| 898.31
#2010-03-05| 911.26
#2010-03-08| 922.90
#2010-03-09| 924.02
#2010-03-10| 930.08
#2010-03-11| 926.63
#2010-03-12| 928.11
#2010-03-15| 917.71
#2010-03-16| 924.12
#2010-03-17| 938.44
#2010-03-18| 935.84
#2010-03-19| 934.25
#2010-03-22| 924.67
#2010-03-23| 928.05
#2010-03-24| 927.95
#2010-03-25| 926.93
#2010-03-26| 929.88
#2010-03-29| 940.09
#2010-03-30| 950.51
#2010-03-31| 955.18
#2010-04-01| 971.84
#2010-04-02| .
#2010-04-05| 978.94
#2010-04-06| 979.16
#2010-04-07| 988.97
#2010-04-08| 983.08
#2010-04-09| 993.73
#2010-04-12| 989.39
#2010-04-13| 983.25
#2010-04-14| 994.49
#2010-04-15| 992.13
#2010-04-16| 973.00
#2010-04-19| 953.65
#2010-04-20| 967.86
#2010-04-21| 964.98
#2010-04-22| 959.64
#2010-04-23| 957.23
#2010-04-26| 969.00
#2010-04-27| 953.86
#2010-04-28| 939.45
#2010-04-29| 948.83
#2010-04-30| 962.41
#2010-05-03| 952.08
#2010-05-04| 937.56
#2010-05-05| 919.12
#2010-05-06| 903.83
#2010-05-07| 884.27
#2010-05-10| 923.89
#2010-05-11| 913.70
#2010-05-12| 922.89
#2010-05-13| 931.31
#2010-05-14| 915.17
#2010-05-17| 898.05
#2010-05-18| 903.38
#2010-05-19| 874.96
#2010-05-20| 858.28
#2010-05-21| 861.34
#2010-05-24| 868.21
#2010-05-25| 829.93
#2010-05-26| 855.69
#2010-05-27| 873.47
#2010-05-28| 885.99
#2010-05-31| .
#2010-06-01| 875.24
#2010-06-02| 877.26
#2010-06-03| 893.52
#2010-06-04| 883.93
#2010-06-07| 861.19
#2010-06-08| 863.43
#2010-06-09| 870.23
#2010-06-10| 879.87
#2010-06-11| 887.98
#2010-06-14| 899.01
#2010-06-15| 905.89
#2010-06-16| 910.31
#2010-06-17| 912.73
#2010-06-18| 920.60
#2010-06-21| 950.17
#2010-06-22| 942.65
#2010-06-23| 936.02
#2010-06-24| 929.01
#2010-06-25| 926.81
#2010-06-28| 933.24
#2010-06-29| 907.12
#2010-06-30| 900.26
#2010-07-01| 897.76
#2010-07-02| 900.57
#2010-07-05| .
#2010-07-06| 915.24
#2010-07-07| 914.91
#2010-07-08| 926.02
#2010-07-09| 939.76
#2010-07-12| 945.35
#2010-07-13| 954.00
#2010-07-14| 957.66
#2010-07-15| 950.93
#2010-07-16| 944.79
#2010-07-19| 941.18
#2010-07-20| 947.00
#2010-07-21| 956.13
#2010-07-22| 966.45
#2010-07-23| 976.34
#2010-07-26| 977.13
#2010-07-27| 982.09
#2010-07-28| 987.41
#2010-07-29| 991.68
#2010-07-30| 988.46
#2010-08-02|1008.49
#2010-08-03|1002.06
#2010-08-04|1001.25
#2010-08-05|1000.14
#2010-08-06|1003.26
#2010-08-09|1011.73
#2010-08-10| 993.83
#2010-08-11| 973.26
#2010-08-12| 969.48
#2010-08-13| 973.06
#2010-08-16| 977.73
#2010-08-17| 984.14
#2010-08-18| 982.72
#2010-08-19| 984.64
#2010-08-20| 978.77
#2010-08-23| 977.80
#2010-08-24| 968.03
#2010-08-25| 960.36
#2010-08-26| 959.53
#2010-08-27| 962.54
#2010-08-30| 966.87
#2010-08-31| 965.90
#2010-09-01| 982.44
#2010-09-02| 986.90
#2010-09-03| 991.23
#2010-09-06| .
#2010-09-07| 994.75
#2010-09-08| 993.95
#2010-09-09| 999.96
#2010-09-10|1003.14
#2010-09-13|1027.09
#2010-09-14|1033.03
#2010-09-15|1035.75
#2010-09-16|1030.04
#2010-09-17|1037.19
#2010-09-20|1041.36
#2010-09-21|1040.49
#2010-09-22|1046.91
#2010-09-23|1045.67
#2010-09-24|1050.92
#2010-09-27|1055.47
#2010-09-28|1054.06
#2010-09-29|1064.82
#2010-09-30|1068.20
#2010-10-01|1078.30
#2010-10-04|1082.94
#2010-10-05|1093.18
#2010-10-06|1102.53
#2010-10-07|1099.95
#2010-10-08|1100.42
#2010-10-11|1108.69
#2010-10-12|1104.83
#2010-10-13|1131.60
#2010-10-14|1141.34
#2010-10-15|1138.68
#2010-10-18|1127.69
#2010-10-19|1118.24
#2010-10-20|1121.13
#2010-10-21|1128.41
#2010-10-22|1121.83
#2010-10-25|1127.91
#2010-10-26|1128.61
#2010-10-27|1107.34
#2010-10-28|1111.06
#2010-10-29|1114.10
#2010-11-01|1134.53
#2010-11-02|1141.55
#2010-11-03|1156.57
#2010-11-04|1179.61
#2010-11-05|1184.01
#2010-11-08|1178.77
#2010-11-09|1173.32
#2010-11-10|1158.89
#2010-11-11|1152.15
#2010-11-12|1129.18
#2010-11-15|1122.03
#2010-11-16|1102.61
#2010-11-17|1096.84
#2010-11-18|1113.20
#2010-11-19|1108.87
#2010-11-22|1106.80
#2010-11-23|1081.68
#2010-11-24|1086.17
#2010-11-25| .
#2010-11-26|1070.54
#2010-11-29|1071.76
#2010-11-30|1068.57
#2010-12-01|1088.65
#2010-12-02|1104.04
#2010-12-03|1101.67
#2010-12-06|1098.10
#2010-12-07|1102.22
#2010-12-08|1086.62
#2010-12-09|1080.34
#2010-12-10|1079.01
#2010-12-13|1088.42
#2010-12-14|1093.45
#2010-12-15|1080.30
#2010-12-16|1070.18
#2010-12-17|1074.39
#2010-12-20|1067.31
#2010-12-21|1082.52
#2010-12-22|1083.50
#2010-12-23|1082.79
#2010-12-24| .
#2010-12-27|1080.37
#2010-12-28|1076.61
#2010-12-29|1094.22
#2010-12-30|1102.57
#2010-12-31|1110.54
#2011-01-03|1123.31
#2011-01-04|1123.61
#2011-01-05|1120.53
#2011-01-06|1112.52
#2011-01-07|1103.92
#2011-01-10|1090.89
#2011-01-11|1096.40
#2011-01-12|1114.96
#2011-01-13|1119.08
#2011-01-14|1115.12
#2011-01-17| .
#2011-01-18|1104.15
#2011-01-19|1106.21
#2011-01-20|1088.94
#2011-01-21|1084.15
#2011-01-24|1082.14
#2011-01-25|1080.34
#2011-01-26|1084.94
#2011-01-27|1076.97
#2011-01-28|1062.89
#2011-01-31|1055.33
#2011-02-01|1060.20
#2011-02-02|1065.13
#2011-02-03|1061.67
#2011-02-04|1055.77
#2011-02-07|1053.76
#2011-02-08|1056.98
#2011-02-09|1043.72
#2011-02-10|1022.40
#2011-02-11|1029.79
#2011-02-14|1043.90
#2011-02-15|1040.72
#2011-02-16|1050.96
#2011-02-17|1056.07
#2011-02-18|1067.11
#2011-02-21| .
#2011-02-22|1040.62
#2011-02-23|1034.74
#2011-02-24|1022.86
#2011-02-25|1035.64
#2011-02-28|1047.64
#2011-03-01|1052.72
#2011-03-02|1050.26
#2011-03-03|1065.12
#2011-03-04|1077.61
#2011-03-07|1071.94
#2011-03-08|1079.78
#2011-03-09|1085.65
#2011-03-10|1072.81
#2011-03-11|1062.57
#2011-03-14|1065.32
#2011-03-15|1045.14
#2011-03-16|1048.45
#2011-03-17|1043.62
#2011-03-18|1050.26
#2011-03-21|1061.21
#2011-03-22|1071.93
#2011-03-23|1072.64
#2011-03-24|1082.24
#2011-03-25|1094.48
#2011-03-28|1089.27
#2011-03-29|1090.47
#2011-03-30|1111.05
#2011-03-31|1124.77
#2011-04-01|1138.92
#2011-04-04|1150.87
#2011-04-05|1151.03
#2011-04-06|1156.06
#2011-04-07|1157.69
#2011-04-08|1159.08
#2011-04-11|1150.52
#2011-04-12|1134.80
#2011-04-13|1143.31
#2011-04-14|1137.07
#2011-04-15|1138.02
#2011-04-18|1121.24
#2011-04-19|1120.20
#2011-04-20|1145.43
#2011-04-21|1153.42
#2011-04-22| .
#2011-04-25|1153.35
#2011-04-26|1151.68
#2011-04-27|1149.94
#2011-04-28|1143.54
#2011-04-29|1146.93
#2011-05-02|1145.82
#2011-05-03|1128.82
#2011-05-04|1115.90
#2011-05-05|1109.59
#2011-05-06|1117.41
#2011-05-09|1114.51
#2011-05-10|1119.92
#2011-05-11|1118.24
#2011-05-12|1103.57
#2011-05-13|1101.97
#2011-05-16|1091.88
#2011-05-17|1090.13
#2011-05-18|1094.36
#2011-05-19|1094.96
#2011-05-20|1094.96
#2011-05-23|1071.46
#2011-05-24|1082.56
#2011-05-25|1076.31
#2011-05-26|1086.84
#2011-05-27|1098.87
#2011-05-30| .
#2011-05-31|1120.37
#2011-06-01|1117.37
#2011-06-02|1110.60
#2011-06-03|1105.93
#2011-06-06|1101.52
#2011-06-07|1107.05
#2011-06-08|1097.22
#2011-06-09|1089.85
#2011-06-10|1081.94
#2011-06-13|1083.67
#2011-06-14|1089.09
#2011-06-15|1081.00
#2011-06-16|1062.89
#2011-06-17|1064.27
#2011-06-20|1057.57
#2011-06-21|1063.75
#2011-06-22|1063.71
#2011-06-23|1052.56
#2011-06-24|1069.92
#2011-06-27|1068.84
#2011-06-28|1076.32
#2011-06-29|1083.36
#2011-06-30|1097.45
#2011-07-01|1105.56
#2011-07-04| .
#2011-07-05|1116.14
#2011-07-06|1102.20
#2011-07-07|1107.87
#2011-07-08|1104.36
#2011-07-11|1081.58
#2011-07-12|1057.71
#2011-07-13|1075.36
#2011-07-14|1071.27
#2011-07-15|1068.10
#2011-07-18|1060.85
#2011-07-19|1070.80
#2011-07-20|1076.86
#2011-07-21|1082.87
#2011-07-22|1096.06
#2011-07-25|1091.22
#2011-07-26|1100.74
#2011-07-27|1093.18
#2011-07-28|1089.90
#2011-07-29|1086.99
#2011-08-01|1096.19
#2011-08-02|1072.49
#2011-08-03|1052.61
#2011-08-04|1033.79
#2011-08-05|1005.76
#2011-08-08| 961.90
#2011-08-09| 934.93
#2011-08-10| 941.48
#2011-08-11| 947.39
#2011-08-12| 947.60
#2011-08-15| 974.12
#2011-08-16| 975.49
#2011-08-17| 979.94
#2011-08-18| 954.18
#2011-08-19| 932.74
#2011-08-22| 928.71
#2011-08-23| 942.00
#2011-08-24| 927.41
#2011-08-25| 926.62
#2011-08-26| 926.68
#2011-08-29| 953.16
#2011-08-30| 963.57
#2011-08-31| 981.84
#2011-09-01| 990.08
#2011-09-02| 974.90
#2011-09-05| .
#2011-09-06| 944.23
#2011-09-07| 961.31
#2011-09-08| 965.21
#2011-09-09| 946.34
#2011-09-12| 914.84
#2011-09-13| 909.28
#2011-09-14| 899.43
#2011-09-15| 906.67
#2011-09-16| 921.50
#2011-09-19| 892.48
#2011-09-20| 895.70
#2011-09-21| 883.62
#2011-09-22| 829.00
#2011-09-23| 809.84
#2011-09-26| 797.16
#2011-09-27| 841.83
#2011-09-28| 834.96
#2011-09-29| 838.69
#2011-09-30| 818.10
#2011-10-03| 785.65
#2011-10-04| 765.61
#2011-10-05| 771.46
#2011-10-06| 803.31
#2011-10-07| 824.88
#2011-10-10| 837.98
#2011-10-11| 857.32
#2011-10-12| 872.94
#2011-10-13| 882.73
#2011-10-14| 882.53
#2011-10-17| 887.86
#2011-10-18| 863.63
#2011-10-19| 873.33
#2011-10-20| 850.52
#2011-10-21| 860.94
#2011-10-24| 888.06
#2011-10-25| 893.98
#2011-10-26| 896.40
#2011-10-27| 931.57
#2011-10-28| 953.16
#2011-10-31| 941.93
#2011-11-01| 911.82
#2011-11-02| 921.11
#2011-11-03| 916.08
#2011-11-04| 929.64
#2011-11-07| 924.37
#2011-11-08| 925.09
#2011-11-09| 918.82
#2011-11-10| 887.52
#2011-11-11| 898.42
#2011-11-14| 902.43
#2011-11-15| 895.77
#2011-11-16| 886.31
#2011-11-17| 876.21
#2011-11-18| 858.53
#2011-11-21| 836.34
#2011-11-22| 834.50
#2011-11-23| 813.25
#2011-11-24| .
#2011-11-25| 811.62
#2011-11-28| 833.42
#2011-11-29| 837.56
#2011-11-30| 852.49
#2011-12-01| 891.64
#2011-12-02| 901.03
#2011-12-05| 905.54
#2011-12-06| 894.30
#2011-12-07| 903.00
#2011-12-08| 891.91
#2011-12-09| 877.33
#2011-12-12| 867.01
#2011-12-13| 859.29
#2011-12-14| 849.01
#2011-12-15| 843.26
#2011-12-16| 852.25
#2011-12-19| 840.12
#2011-12-20| 846.91
#2011-12-21| 860.22
#2011-12-22| 864.40
#2011-12-23| 870.73
#2011-12-26| .
#2011-12-27| 868.13
#2011-12-28| 857.09
#2011-12-29| 855.65
#2011-12-30| 857.20
#2012-01-02| .
#2012-01-03| 876.26
#2012-01-04| 871.70
#2012-01-05| 867.98
#2012-01-06| 861.38
#2012-01-09| 868.85
#2012-01-10| 887.61
#2012-01-11| 889.47
#2012-01-12| 896.75
#2012-01-13| 898.62
#2012-01-16| .
#2012-01-17| 921.40
#2012-01-18| 928.29
#2012-01-19| 943.20
#2012-01-20| 948.51
#2012-01-23| 951.66
#2012-01-24| 950.51
#2012-01-25| 950.71
#2012-01-26| 972.30
#2012-01-27| 976.18
#2012-01-30| 960.49
#2012-01-31| 973.16
#2012-02-01| 981.20
#2012-02-02| 998.74
#2012-02-03|1006.20
#2012-02-06|1006.72
#2012-02-07|1003.71
#2012-02-08|1016.52
#2012-02-09|1014.85
#2012-02-10| 996.72
#2012-02-13|1006.94
#2012-02-14|1005.23
#2012-02-15|1019.24
#2012-02-16|1010.08
#2012-02-17|1022.87
#2012-02-20| .
#2012-02-21|1029.33
#2012-02-22|1026.96
#2012-02-23|1020.79
#2012-02-24|1022.41
#2012-02-27|1008.59
#2012-02-28|1025.98
#2012-02-29|1031.69
#2012-03-01|1027.70
#2012-03-02|1033.30
#2012-03-05|1016.73
#2012-03-06| 991.06
#2012-03-07| 986.50
#2012-03-08|1003.78
#2012-03-09|1010.34
#2012-03-12|1003.07
#2012-03-13|1018.53
#2012-03-14|1018.03
#2012-03-15|1015.71
#2012-03-16|1015.31
#2012-03-19|1008.92
#2012-03-20| 999.49
#2012-03-21| 997.72
#2012-03-22| 989.40
#2012-03-23| 986.46
#2012-03-26| 984.36
#2012-03-27| 996.22
#2012-03-28| 985.91
#2012-03-29| 972.62
#2012-03-30| 978.90
#2012-04-02| 985.37
#2012-04-03| 996.05
#2012-04-04| 981.95
#2012-04-05| 975.68
#2012-04-06| .
#2012-04-09| 966.78
#2012-04-10| 960.19
#2012-04-11| 959.26
#2012-04-12| 973.50
#2012-04-13| 978.19
#2012-04-16| 971.24
#2012-04-17| 970.85
#2012-04-18| 969.59
#2012-04-19| 973.21
#2012-04-20| 973.58
#2012-04-23| 957.99
#2012-04-24| 959.42
#2012-04-25| 956.70
#2012-04-26| 961.79
#2012-04-27| 961.63
#2012-04-30| 970.46
#2012-05-01| 969.88
#2012-05-02| 974.31
#2012-05-03| 966.24
#2012-05-04| 959.65
#2012-05-07| 948.22
#2012-05-08| 942.21
#2012-05-09| 926.59
#2012-05-10| 928.44
#2012-05-11| 921.30
#2012-05-14| 900.43
#2012-05-15| 896.18
#2012-05-16| 877.13
#2012-05-17| 869.78
#2012-05-18| 858.03
#2012-05-21| 863.50
#2012-05-22| 869.78
#2012-05-23| 850.72
#2012-05-24| 856.43
#2012-05-25| 858.65
#2012-05-28| .
#2012-05-29| 878.60
#2012-05-30| 865.54
#2012-05-31| 871.04
#2012-06-01| 861.92
#2012-06-04| 851.23
#2012-06-05| 855.91
#2012-06-06| 874.12
#2012-06-07| 883.76
#2012-06-08| 872.39
#2012-06-11| 881.06
#2012-06-12| 881.49
#2012-06-13| 889.08
#2012-06-14| 884.46
#2012-06-15| 900.38
#2012-06-18| 903.24
#2012-06-19| 910.63
#2012-06-20| 913.66
#2012-06-21| 901.68
#2012-06-22| 890.19
#2012-06-25| 878.20
#2012-06-26| 880.40
#2012-06-27| 889.88
#2012-06-28| 881.25
#2012-06-29| 912.43
#2012-07-02| 917.71
#2012-07-03| 932.85
#2012-07-04| .
#2012-07-05| 929.19
#2012-07-06| 921.01
#2012-07-09| 911.31
#2012-07-10| 911.46
#2012-07-11| 907.17
#2012-07-12| 889.55
#2012-07-13| 899.23
#2012-07-16| 899.74
#2012-07-17| 907.57
#2012-07-18| 907.67
#2012-07-19| 916.32
#2012-07-20| 912.31
#2012-07-23| 887.27
#2012-07-24| 886.64
#2012-07-25| 888.12
#2012-07-26| 895.02
#2012-07-27| 916.80
#2012-07-30| 927.05
#2012-07-31| 933.51
#2012-08-01| 936.85
#2012-08-02| 927.63
#2012-08-03| 937.95
#2012-08-06| 949.10
#2012-08-07| 949.86
#2012-08-08| 951.10
#2012-08-09| 957.67
#2012-08-10| 955.74
#2012-08-13| 951.61
#2012-08-14| 955.28
#2012-08-15| 951.41
#2012-08-16| 952.04
#2012-08-17| 952.54
#2012-08-20| 949.72
#2012-08-21| 955.08
#2012-08-22| 950.46
#2012-08-23| 955.93
#2012-08-24| 945.59
#2012-08-27| 940.82
#2012-08-28| 938.82
#2012-08-29| 932.69
#2012-08-30| 922.46
#2012-08-31| 924.94
#2012-09-03| .
#2012-09-04| 923.39
#2012-09-05| 916.02
#2012-09-06| 924.34
#2012-09-07| 943.31
#2012-09-10| 939.33
#2012-09-11| 939.73
#2012-09-12| 946.48
#2012-09-13| 948.47
#2012-09-14| 979.56
#2012-09-17| 980.29
#2012-09-18| 975.69
#2012-09-19| 982.47
#2012-09-20| 973.57
#2012-09-21| 985.40
#2012-09-24| 981.02
#2012-09-25| 976.10
#2012-09-26| 966.89
#2012-09-27| 974.64
#2012-09-28| 977.33
#2012-10-01| 979.87
#2012-10-02| 981.27
#2012-10-03| 979.25
#2012-10-04| 984.12
#2012-10-05| 985.24
#2012-10-08| 972.88
#2012-10-09| 971.28
#2012-10-10| 970.22
#2012-10-11| 980.29
#2012-10-12| 983.67
#2012-10-15| 982.59
#2012-10-16| 987.71
#2012-10-17| 996.47
#2012-10-18| 998.61
#2012-10-19| 993.22
#2012-10-22| 996.90
#2012-10-23| 987.05
#2012-10-24| 987.36
#2012-10-25| 993.07
#2012-10-26| 983.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.68
#2012-11-01| 997.55
#2012-11-02|1003.54
#2012-11-05|1000.07
#2012-11-06|1004.37
#2012-11-07|1004.52
#2012-11-08| 990.85
#2012-11-09| 985.31
#2012-11-12| 984.14
#2012-11-13| 978.08
#2012-11-14| 980.31
#2012-11-15| 974.39
#2012-11-16| 972.07
#2012-11-19| 979.11
#2012-11-20| 977.65
#2012-11-21| 980.38
#2012-11-22| .
#2012-11-23| 994.82
#2012-11-26| 994.82
#2012-11-27| 996.04
#2012-11-28| 990.35
#2012-11-29|1003.88
#2012-11-30|1010.78
#2012-12-03|1011.49
#2012-12-04|1011.64
#2012-12-05|1025.16
#2012-12-06|1031.66
#2012-12-07|1032.64
#2012-12-10|1037.52
#2012-12-11|1043.10
#2012-12-12|1051.54
#2012-12-13|1051.47
#2012-12-14|1053.90
#2012-12-17|1053.64
#2012-12-18|1058.16
#2012-12-19|1067.61
#2012-12-20|1068.08
#2012-12-21|1060.62
#2012-12-24|1062.01
#2012-12-25|1063.26
#2012-12-26|1065.54
#2012-12-27|1068.16
#2012-12-28|1073.13
#2012-12-31|1073.53
#2013-01-01|1074.44
#2013-01-02|1099.25
#2013-01-03|1107.89
#2013-01-04|1102.81
#2013-01-07|1105.72
#2013-01-08|1099.65
#2013-01-09|1105.24
#2013-01-10|1106.32
#2013-01-11|1100.53
#2013-01-14|1115.88
#2013-01-15|1112.04
#2013-01-16|1110.24
#2013-01-17|1114.49
#2013-01-18|1124.47
#2013-01-21|1122.40
#2013-01-22|1123.85
#2013-01-23|1120.95
#2013-01-24|1118.85
#2013-01-25|1118.72
#2013-01-28|1117.62
#2013-01-29|1119.08
#2013-01-30|1117.18
#2013-01-31|1117.27
#2013-02-01|1124.19
#2013-02-04|1122.11
#2013-02-05|1113.61
#2013-02-06|1109.45
#2013-02-07|1101.20
#2013-02-08|1103.42
#2013-02-11|1100.47
#2013-02-12|1102.25
#2013-02-13|1109.20
#2013-02-14|1112.08
#2013-02-15|1116.39
#2013-02-18|1115.21
#2013-02-19|1110.41
#2013-02-20|1114.82
#2013-02-21|1097.15
#2013-02-22|1099.94
#2013-02-25|1104.60
#2013-02-26|1087.51
#2013-02-27|1092.30
#2013-02-28|1107.33
#2013-03-01|1103.67
#2013-03-04|1091.38
#2013-03-05|1098.92
#2013-03-06|1111.28
#2013-03-07|1110.25
#2013-03-08|1123.83
#2013-03-11|1122.09
#2013-03-12|1113.17
#2013-03-13|1100.10
#2013-03-14|1101.99
#2013-03-15|1096.88
#2013-03-18|1083.41
#2013-03-19|1075.66
#2013-03-20|1082.23
#2013-03-21|1076.29
#2013-03-22|1068.53
#2013-03-25|1078.06
#2013-03-26|1085.12
#2013-03-27|1089.93
#2013-03-28|1091.99
#2013-03-29|1093.53
#2013-04-01|1090.14
#2013-04-02|1086.01
#2013-04-03|1080.13
#2013-04-04|1074.12
#2013-04-05|1063.59
#2013-04-08|1064.22
#2013-04-09|1073.81
#2013-04-10|1086.54
#2013-04-11|1093.15
#2013-04-12|1086.96
#2013-04-15|1073.64
#2013-04-16|1078.64
#2013-04-17|1068.79
#2013-04-18|1065.10
#2013-04-19|1084.18
#2013-04-22|1085.27
#2013-04-23|1080.91
#2013-04-24|1089.75
#2013-04-25|1098.84
#2013-04-26|1094.84
#2013-04-29|1098.88
#2013-04-30|1110.82
#2013-05-01|1110.22
#2013-05-02|1110.52
#2013-05-03|1110.25
#2013-05-06|1115.16
#2013-05-07|1128.89
#2013-05-08|1140.58
#2013-05-09|1137.03
#2013-05-10|1130.71
#2013-05-13|1120.39
#2013-05-14|1123.11
#2013-05-15|1126.41
#2013-05-16|1126.04
#2013-05-17|1125.86
#2013-05-20|1130.99
#2013-05-21|1127.76
#2013-05-22|1130.02
#2013-05-23|1105.13
#2013-05-24|1106.19
#2013-05-27|1105.27
#2013-05-28|1108.28
#2013-05-29|1092.42
#2013-05-30|1083.88
#2013-05-31|1073.19
#2013-06-03|1060.65
#2013-06-04|1066.02
#2013-06-05|1051.95
#2013-06-06|1045.76
#2013-06-07|1043.17
#2013-06-10|1034.11
#2013-06-11|1013.48
#2013-06-12|1012.53
#2013-06-13| 999.49
#2013-06-14|1013.24
#2013-06-17|1018.59
#2013-06-18|1009.92
#2013-06-19|1001.87
#2013-06-20| 957.53
#2013-06-21| 952.13
#2013-06-24| 932.30
#2013-06-25| 935.21
#2013-06-26| 955.87
#2013-06-27| 969.71
#2013-06-28| 987.78
#2013-07-01| 990.79
#2013-07-02| 975.46
#2013-07-03| 948.92
#2013-07-04| 958.63
#2013-07-05| 956.46
#2013-07-08| 942.71
#2013-07-09| 947.15
#2013-07-10| 950.61
#2013-07-11| 981.41
#2013-07-12| 982.36
#2013-07-15| 990.71
#2013-07-16| 990.20
#2013-07-17| 997.92
#2013-07-18| 998.06
#2013-07-19| 990.58
#2013-07-22| 994.28
#2013-07-23|1012.37
#2013-07-24|1007.73
#2013-07-25|1001.55
#2013-07-26| 999.07
#2013-07-29| 990.65
#2013-07-30| 991.29
#2013-07-31| 985.78
#2013-08-01| 994.39
#2013-08-02| 995.52
#2013-08-05| 993.99
#2013-08-06| 981.74
#2013-08-07| 974.50
#2013-08-08| 984.74
#2013-08-09| 990.46
#2013-08-12|1001.50
#2013-08-13|1012.54
#2013-08-14|1013.80
#2013-08-15|1004.49
#2013-08-16| 998.69
#2013-08-19| 980.63
#2013-08-20| 966.36
#2013-08-21| 957.58
#2013-08-22| 950.13
#2013-08-23| 961.58
#2013-08-26| 960.62
#2013-08-27| 939.67
#2013-08-28| 930.09
#2013-08-29| 940.40
#2013-08-30| 948.70
#2013-09-02| 960.55
#2013-09-03| 958.47
#2013-09-04| 960.97
#2013-09-05| 970.61
#2013-09-06| 979.59
#2013-09-09|1001.05
#2013-09-10|1020.71
#2013-09-11|1022.18
#2013-09-12|1023.62
#2013-09-13|1020.04
#2013-09-16|1037.31
#2013-09-17|1040.57
#2013-09-18|1043.05
#2013-09-19|1075.27
#2013-09-20|1062.36
#2013-09-23|1060.16
#2013-09-24|1052.62
#2013-09-25|1048.80
#2013-09-26|1043.19
#2013-09-27|1038.79
#2013-09-30|1022.85
#2013-10-01|1034.94
#2013-10-02|1035.24
#2013-10-03|1045.77
#2013-10-04|1048.24
#2013-10-07|1044.81
#2013-10-08|1050.04
#2013-10-09|1049.33
#2013-10-10|1058.68
#2013-10-11|1068.75
#2013-10-14|1070.08
#2013-10-15|1074.21
#2013-10-16|1078.27
#2013-10-17|1079.78
#2013-10-18|1089.26
#2013-10-21|1088.14
#2013-10-22|1089.50
#2013-10-23|1077.13
#2013-10-24|1073.88
#2013-10-25|1070.76
#2013-10-28|1076.82
#2013-10-29|1085.11
#2013-10-30|1092.64
#2013-10-31|1086.17
#2013-11-01|1077.17
#2013-11-04|1075.95
#2013-11-05|1063.77
#2013-11-06|1061.08
#2013-11-07|1052.73
#2013-11-08|1036.05
#2013-11-11|1035.81
#2013-11-12|1030.59
#2013-11-13|1020.23
#2013-11-14|1031.52
#2013-11-15|1046.31
#2013-11-18|1071.68
#2013-11-19|1068.85
#2013-11-20|1065.31
#2013-11-21|1049.27
#2013-11-22|1055.42
#2013-11-25|1056.56
#2013-11-26|1050.33
#2013-11-27|1053.67
#2013-11-28|1055.78
#2013-11-29|1061.20
#2013-12-02|1058.51
#2013-12-03|1047.87
#2013-12-04|1039.64
#2013-12-05|1041.28
#2013-12-06|1046.23
#2013-12-09|1054.75
#2013-12-10|1052.85
#2013-12-11|1040.03
#2013-12-12|1029.58
#2013-12-13|1030.69
#2013-12-16|1029.33
#2013-12-17|1027.88
#2013-12-18|1032.11
#2013-12-19|1026.45
#2013-12-20|1021.83
#2013-12-23|1023.91
#2013-12-24|1029.27
#2013-12-25|1028.45
#2013-12-26|1026.35
#2013-12-27|1026.05
#2013-12-30|1031.02
#2013-12-31|1032.52
#2014-01-01|1032.56
#2014-01-02|1021.36
#2014-01-03|1009.55
#2014-01-06|1001.40
#2014-01-07|1001.01
#2014-01-08|1004.04
#2014-01-09| 994.55
#2014-01-10|1000.00
#2014-01-13|1008.53
#2014-01-14|1006.32
#2014-01-15|1007.07
#2014-01-16|1001.67
#2014-01-17| 995.22
#2014-01-20| 989.97
#2014-01-21| 995.60
#2014-01-22|1002.24
#2014-01-23| 987.83
#2014-01-24| 972.33
#2014-01-27| 955.62
#2014-01-28| 955.88
#2014-01-29| 957.26
#2014-01-30| 953.45
#2014-01-31| 953.80
#2014-02-03| 945.11
#2014-02-04| 938.56
#2014-02-05| 938.26
#2014-02-06| 950.91
#2014-02-07| 957.51
#2014-02-10| 951.28
#2014-02-11| 965.72
#2014-02-12| 975.81
#2014-02-13| 965.64
#2014-02-14| 976.27
#2014-02-17| 986.40
#2014-02-18| 981.44
#2014-02-19| 982.87
#2014-02-20| 973.46
#2014-02-21| 979.08
#2014-02-24| 979.94
#2014-02-25| 974.25
#2014-02-26| 970.96
#2014-02-27| 977.33
#2014-02-28| 981.42
#2014-03-03| 963.48
#2014-03-04| 970.99
#2014-03-05| 972.85
#2014-03-06| 985.65
#2014-03-07| 982.35
#2014-03-10| 971.30
#2014-03-11| 970.57
#2014-03-12| 959.87
#2014-03-13| 957.91
#2014-03-14| 955.01
#2014-03-17| 962.38
#2014-03-18| 970.19
#2014-03-19| 971.39
#2014-03-20| 961.28
#2014-03-21| 967.10
#2014-03-24| 979.09
#2014-03-25| 987.49
#2014-03-26|1001.45
#2014-03-27|1008.51
#2014-03-28|1020.18
#2014-03-31|1032.55
#2014-04-01|1036.66
#2014-04-02|1041.09
#2014-04-03|1036.69
#2014-04-04|1042.26
#2014-04-07|1048.74
#2014-04-08|1058.03
#2014-04-09|1060.52
#2014-04-10|1063.77
#2014-04-11|1057.50
#2014-04-14|1054.63
#2014-04-15|1038.40
#2014-04-16|1039.78
#2014-04-17|1050.02
#2014-04-18|1050.57
#2014-04-21|1051.02
#2014-04-22|1048.36
#2014-04-23|1042.28
#2014-04-24|1042.99
#2014-04-25|1033.31
#2014-04-28|1032.66
#2014-04-29|1041.95
#2014-04-30|1040.14
#2014-05-01|1040.97
#2014-05-02|1048.89
#2014-05-05|1046.23
#2014-05-06|1049.32
#2014-05-07|1048.30
#2014-05-08|1053.91
#2014-05-09|1055.57
#2014-05-12|1063.08
#2014-05-13|1066.67
#2014-05-14|1077.61
#2014-05-15|1073.90
#2014-05-16|1078.67
#2014-05-19|1084.64
#2014-05-20|1075.32
#2014-05-21|1074.39
#2014-05-22|1087.28
#2014-05-23|1091.74
#2014-05-26|1088.61
#2014-05-27|1080.32
#2014-05-28|1088.68
#2014-05-29|1090.06
#2014-05-30|1080.39
#2014-06-02|1082.15
#2014-06-03|1088.05
#2014-06-04|1082.64
#2014-06-05|1088.39
#2014-06-06|1100.44
#2014-06-09|1108.27
#2014-06-10|1116.08
#2014-06-11|1116.87
#2014-06-12|1114.71
#2014-06-13|1112.97
#2014-06-16|1109.98
#2014-06-17|1104.77
#2014-06-18|1103.12
#2014-06-19|1109.65
#2014-06-20|1103.79
#2014-06-23|1102.35
#2014-06-24|1109.32
#2014-06-25|1101.18
#2014-06-26|1103.22
#2014-06-27|1101.88
#2014-06-30|1105.48
#2014-07-01|1105.29
#2014-07-02|1113.36
#2014-07-03|1113.61
#2014-07-04|1117.02
#2014-07-07|1120.25
#2014-07-08|1121.85
#2014-07-09|1118.37
#2014-07-10|1122.62
#2014-07-11|1118.85
#2014-07-14|1128.04
#2014-07-15|1130.37
#2014-07-16|1130.36
#2014-07-17|1127.26
#2014-07-18|1132.03
#2014-07-21|1134.14
#2014-07-22|1146.73
#2014-07-23|1154.28
#2014-07-24|1161.51
#2014-07-25|1160.99
#2014-07-28|1166.69
#2014-07-29|1167.69
#2014-07-30|1165.06
#2014-07-31|1155.35
#2014-08-01|1149.93
#2014-08-04|1157.31
#2014-08-05|1150.28
#2014-08-06|1141.55
#2014-08-07|1136.54
#2014-08-08|1128.37
#2014-08-11|1148.19
#2014-08-12|1152.58
#2014-08-13|1158.20
#2014-08-14|1162.93
#2014-08-15|1162.89
#2014-08-18|1165.58
#2014-08-19|1174.83
#2014-08-20|1173.63
#2014-08-21|1172.15
#2014-08-22|1173.63
#2014-08-25|1178.45
#2014-08-26|1181.30
#2014-08-27|1188.62
#2014-08-28|1180.94
#2014-08-29|1182.10
#2014-09-01|1184.82
#2014-09-02|1184.34
#2014-09-03|1204.64
#2014-09-04|1203.82
#2014-09-05|1203.63
#2014-09-08|1200.94
#2014-09-09|1189.97
#2014-09-10|1175.50
#2014-09-11|1168.68
#2014-09-12|1157.83
#2014-09-15|1150.21
#2014-09-16|1151.63
#2014-09-17|1160.14
#2014-09-18|1155.36
#2014-09-19|1151.99
#2014-09-22|1140.00
#2014-09-23|1132.85
#2014-09-24|1133.72
#2014-09-25|1120.53
#2014-09-26|1118.81
#2014-09-29|1100.52
#2014-09-30|1092.73
#2014-10-01|1084.00
#2014-10-02|1082.00
#2014-10-03|1086.56
#2014-10-06|1103.65
#2014-10-07|1105.60
#2014-10-08|1097.12
#2014-10-09|1112.77
#2014-10-10|1092.35
#2014-10-13|1102.95
#2014-10-14|1102.56
#2014-10-15|1091.07
#2014-10-16|1075.76
#2014-10-17|1089.77
#2014-10-20|1093.08
#2014-10-21|1090.90
#2014-10-22|1099.46
#2014-10-23|1090.81
#2014-10-24|1095.19
#2014-10-27|1088.30
#2014-10-28|1112.32
#2014-10-29|1123.11
#2014-10-30|1129.88
#2014-10-31|1138.61
#2014-11-03|1131.77
#2014-11-04|1133.09
#2014-11-05|1124.14
#2014-11-06|1113.62
#2014-11-07|1109.60
#2014-11-10|1114.82
#2014-11-11|1115.93
#2014-11-12|1121.30
#2014-11-13|1117.95
#2014-11-14|1114.90
#2014-11-17|1110.65
#2014-11-18|1113.60
#2014-11-19|1118.51
#2014-11-20|1117.76
#2014-11-21|1136.08
#2014-11-24|1146.47
#2014-11-25|1147.20
#2014-11-26|1157.30
#2014-11-27|1156.62
#2014-11-28|1156.66
#2014-12-01|1132.64
#2014-12-02|1138.00
#2014-12-03|1140.09
#2014-12-04|1145.27
#2014-12-05|1147.62
#2014-12-08|1146.36
#2014-12-09|1129.47
#2014-12-10|1123.44
#2014-12-11|1112.75
#2014-12-12|1101.36
#2014-12-15|1088.13
#2014-12-16|1072.36
#2014-12-17|1087.62
#2014-12-18|1103.53
#2014-12-19|1109.64
#2014-12-22|1124.55
#2014-12-23|1119.03
#2014-12-24|1114.56
#2014-12-25|1113.65
#2014-12-26|1115.81
#2014-12-29|1129.42
#2014-12-30|1127.03
#2014-12-31|1132.67
#2015-01-01|1132.66
#2015-01-02|1134.28
#2015-01-05|1120.14
#2015-01-06|1110.33
#2015-01-07|1116.04
#2015-01-08|1130.97
#2015-01-09|1133.21
#2015-01-12|1123.75
#2015-01-13|1127.69
#2015-01-14|1127.34
#2015-01-15|1135.33
#2015-01-16|1131.87
#2015-01-19|1113.33
#2015-01-20|1124.51
#2015-01-21|1146.95
#2015-01-22|1156.21
#2015-01-23|1166.59
#2015-01-26|1165.54
#2015-01-27|1167.20
#2015-01-28|1160.05
#2015-01-29|1144.95
#2015-01-30|1129.55
#2015-02-02|1127.62
#2015-02-03|1139.84
#2015-02-04|1142.24
#2015-02-05|1144.12
#2015-02-06|1137.35
#2015-02-09|1129.11
#2015-02-10|1125.09
#2015-02-11|1117.57
#2015-02-12|1130.80
#2015-02-13|1146.38
#2015-02-16|1144.98
#2015-02-17|1143.43
#2015-02-18|1145.53
#2015-02-19|1145.98
#2015-02-20|1143.72
#2015-02-23|1143.41
#2015-02-24|1149.20
#2015-02-25|1153.41
#2015-02-26|1155.64
#2015-02-27|1152.68
#2015-03-02|1150.01
#2015-03-03|1143.16
#2015-03-04|1127.63
#2015-03-05|1123.17
#2015-03-06|1116.79
#2015-03-09|1105.86
#2015-03-10|1087.94
#2015-03-11|1087.84
#2015-03-12|1097.76
#2015-03-13|1088.04
#2015-03-16|1094.50
#2015-03-17|1104.72
#2015-03-18|1114.99
#2015-03-19|1121.58
#2015-03-20|1128.70
#2015-03-23|1136.62
#2015-03-24|1133.99
#2015-03-25|1130.03
#2015-03-26|1118.62
#2015-03-27|1112.99
#2015-03-30|1131.12
#2015-03-31|1136.53
#2015-04-01|1151.48
#2015-04-02|1160.80
#2015-04-03|1169.74
#2015-04-06|1174.05
#2015-04-07|1172.00
#2015-04-08|1189.27
#2015-04-09|1200.84
#2015-04-10|1208.81
#2015-04-13|1225.05
#2015-04-14|1221.11
#2015-04-15|1228.40
#2015-04-16|1244.58
#2015-04-17|1231.02
#2015-04-20|1216.18
#2015-04-21|1231.96
#2015-04-22|1239.03
#2015-04-23|1243.17
#2015-04-24|1249.84
#2015-04-27|1253.84
#2015-04-28|1262.03
#2015-04-29|1254.98
#2015-04-30|1243.47
#2015-05-01|1241.47
#2015-05-04|1244.05
#2015-05-05|1235.83
#2015-05-06|1225.71
#2015-05-07|1205.87
#2015-05-08|1226.13
#2015-05-11|1228.67
#2015-05-12|1217.24
#2015-05-13|1222.20
#2015-05-14|1221.44
#2015-05-15|1234.15
#2015-05-18|1229.81
#2015-05-19|1233.14
#2015-05-20|1231.85
#2015-05-21|1225.64
#2015-05-22|1234.98
#2015-05-25|1227.45
#2015-05-26|1227.16
#2015-05-27|1220.22
#2015-05-28|1201.69
#2015-05-29|1195.26
#2015-06-01|1195.78
#2015-06-02|1191.72
#2015-06-03|1185.22
#2015-06-04|1181.06
#2015-06-05|1169.59
#2015-06-08|1172.23
#2015-06-09|1163.82
#2015-06-10|1171.06
#2015-06-11|1170.26
#2015-06-12|1176.47
#2015-06-15|1162.52
#2015-06-16|1156.53
#2015-06-17|1160.91
#2015-06-18|1168.56
#2015-06-19|1163.27
#2015-06-22|1181.07
#2015-06-23|1190.55
#2015-06-24|1192.82
#2015-06-25|1188.78
#2015-06-26|1176.47
#2015-06-29|1152.17
#2015-06-30|1169.87
#2015-07-01|1168.66
#2015-07-02|1166.53
#2015-07-03|1159.79
#2015-07-06|1135.57
#2015-07-07|1118.37
#2015-07-08|1081.79
#2015-07-09|1097.99
#2015-07-10|1122.86
#2015-07-13|1137.01
#2015-07-14|1134.65
#2015-07-15|1127.40
#2015-07-16|1134.23
#2015-07-17|1133.71
#2015-07-20|1125.48
#2015-07-21|1127.83
#2015-07-22|1119.10
#2015-07-23|1111.98
#2015-07-24|1098.01
#2015-07-27|1075.20
#2015-07-28|1070.63
#2015-07-29|1079.94
#2015-07-30|1073.38
#2015-07-31|1081.84
#2015-08-03|1074.78
#2015-08-04|1078.89
#2015-08-05|1076.36
#2015-08-06|1070.01
#2015-08-07|1072.39
#2015-08-10|1075.90
#2015-08-11|1065.14
#2015-08-12|1036.18
#2015-08-13|1035.42
#2015-08-14|1037.69
#2015-08-17|1026.66
#2015-08-18|1015.50
#2015-08-19|1004.10
#2015-08-20| 992.57
#2015-08-21| 972.80
#2015-08-24| 924.37
#2015-08-25| 938.12
#2015-08-26| 935.19
#2015-08-27| 969.85
#2015-08-28| 967.80
#2015-08-31| 963.53
#2015-09-01| 940.97
#2015-09-02| 931.43
#2015-09-03| 936.41
#2015-09-04| 919.14
#2015-09-07| 906.38
#2015-09-08| 925.66
#2015-09-09| 950.99
#2015-09-10| 941.85
#2015-09-11| 941.10
#2015-09-14| 950.67
#2015-09-15| 952.22
#2015-09-16| 969.25
#2015-09-17| 975.56
#2015-09-18| 975.68
#2015-09-21| 961.73
#2015-09-22| 948.16
#2015-09-23| 930.32
#2015-09-24| 922.03
#2015-09-25| 926.57
#2015-09-28| 917.01
#2015-09-29| 911.53
#2015-09-30| 924.51
#2015-10-01| 926.39
#2015-10-02| 937.64
#2015-10-05| 962.85
#2015-10-06| 970.35
#2015-10-07|1001.05
#2015-10-08| 996.45
#2015-10-09|1014.67
#2015-10-12|1019.22
#2015-10-13|1002.62
#2015-10-14| 998.12
#2015-10-15|1013.37
#2015-10-16|1016.56
#2015-10-19|1019.37
#2015-10-20|1016.03
#2015-10-21|1009.24
#2015-10-22|1010.73
#2015-10-23|1023.32
#2015-10-26|1022.50
#2015-10-27|1015.90
#2015-10-28|1008.63
#2015-10-29| 989.42
#2015-10-30| 990.75
#2015-11-02| 990.13
#2015-11-03|1000.42
#2015-11-04|1012.88
#2015-11-05|1012.01
#2015-11-06| 999.16
#2015-11-09| 989.23
#2015-11-10| 978.74
#2015-11-11| 979.65
#2015-11-12| 981.02
#2015-11-13| 967.74
#2015-11-16| 961.27
#2015-11-17| 972.88
#2015-11-18| 971.66
#2015-11-19| 989.12
#2015-11-20| 997.25
#2015-11-23| 991.81
#2015-11-24| 987.36
#2015-11-25| 981.64
#2015-11-26| 981.67
#2015-11-27| 967.45
#2015-11-30| 955.37
#2015-12-01| 967.90
#2015-12-02| 966.60
#2015-12-03| 965.84
#2015-12-04| 954.91
#2015-12-07| 951.44
#2015-12-08| 936.69
#2015-12-09| 938.11
#2015-12-10| 924.46
#2015-12-11| 901.30
#2015-12-14| 903.16
#2015-12-15| 912.68
#2015-12-16| 923.78
#2015-12-17| 940.84
#2015-12-18| 930.35
#2015-12-21| 933.57
#2015-12-22| 934.29
#2015-12-23| 945.77
#2015-12-24| 947.25
#2015-12-25| 947.42
#2015-12-28| 943.93
#2015-12-29| 945.28
#2015-12-30| 932.70
#2015-12-31| 936.28
#2016-01-01| 936.71
#2016-01-04| 902.97
#2016-01-05| 903.03
#2016-01-06| 892.96
#2016-01-07| 868.87
#2016-01-08| 869.94
#2016-01-11| 846.44
#2016-01-12| 845.64
#2016-01-13| 853.23
#2016-01-14| 845.20
#2016-01-15| 822.36
#2016-01-18| 814.09
#2016-01-19| 826.07
#2016-01-20| 802.22
#2016-01-21| 793.28
#2016-01-22| 816.97
#2016-01-25| 821.06
#2016-01-26| 811.28
#2016-01-27| 818.61
#2016-01-28| 827.20
#2016-01-29| 854.33
#2016-02-01| 852.06
#2016-02-02| 831.87
#2016-02-03| 825.88
#2016-02-04| 846.52
#2016-02-05| 851.76
#2016-02-08| 846.02
#2016-02-09| 840.96
#2016-02-10| 842.04
#2016-02-11| 820.46
#2016-02-12| 815.04
#2016-02-15| 834.84
#2016-02-16| 840.29
#2016-02-17| 842.75
#2016-02-18| 854.64
#2016-02-19| 847.60
#2016-02-22| 860.28
#2016-02-23| 853.20
#2016-02-24| 842.78
#2016-02-25| 838.53
#2016-02-26| 845.91
#2016-02-29| 845.71
#2016-03-01| 862.23
#2016-03-02| 886.21
#2016-03-03| 901.50
#2016-03-04| 920.34
#2016-03-07| 926.77
#2016-03-08| 918.59
#2016-03-09| 919.65
#2016-03-10| 922.80
#2016-03-11| 934.21
#2016-03-14| 937.97
#2016-03-15| 918.93
#2016-03-16| 916.18
#2016-03-17| 952.77
#2016-03-18| 963.95
#2016-03-21| 968.54
#2016-03-22| 965.86
#2016-03-23| 955.12
#2016-03-24| 942.57
#2016-03-25| 941.57
#2016-03-28| 942.86
#2016-03-29| 943.58
#2016-03-30| 969.82
#2016-03-31| 970.95
#2016-04-01| 960.62
#2016-04-04| 958.96
#2016-04-05| 941.12
#2016-04-06| 931.36
#2016-04-07| 929.86
#2016-04-08| 944.56
#2016-04-11| 955.87
#2016-04-12| 963.31
#2016-04-13| 982.62
#2016-04-14| 983.90
#2016-04-15| 983.16
#2016-04-18| 979.51
#2016-04-19| 990.46
#2016-04-20| 988.50
#2016-04-21| 991.87
#2016-04-22| 980.66
#2016-04-25| 971.93
#2016-04-26| 979.25
#2016-04-27| 980.91
#2016-04-28| 983.62
#2016-04-29| 979.66
#2016-05-02| 974.10
#2016-05-03| 953.32
#2016-05-04| 947.51
#2016-05-05| 939.91
#2016-05-06| 933.62
#2016-05-09| 932.58
#2016-05-10| 941.32
#2016-05-11| 941.65
#2016-05-12| 940.12
#2016-05-13| 925.18
#2016-05-16| 923.30
#2016-05-17| 926.27
#2016-05-18| 919.31
#2016-05-19| 905.18
#2016-05-20| 909.51
#2016-05-23| 911.79
#2016-05-24| 914.42
#2016-05-25| 929.57
#2016-05-26| 934.53
#2016-05-27| 939.74
#2016-05-30| 941.77
#2016-05-31| 940.55
#2016-06-01| 941.22
#2016-06-02| 947.34
#2016-06-03| 957.83
#2016-06-06| 967.91
#2016-06-07| 981.31
#2016-06-08| 988.51
#2016-06-09| 982.60
#2016-06-10| 963.65
#2016-06-13| 949.28
#2016-06-14| 940.89
#2016-06-15| 947.37
#2016-06-16| 936.13
#2016-06-17| 947.13
#2016-06-20| 962.86
#2016-06-21| 967.63
#2016-06-22| 973.25
#2016-06-23| 984.65
#2016-06-24| 952.67
#2016-06-27| 941.21
#2016-06-28| 954.63
#2016-06-29| 974.88
#2016-06-30| 989.16
#2016-07-01| 991.10
#2016-07-04| 995.88
#2016-07-05| 983.63
#2016-07-06| 972.57
#2016-07-07| 979.93
#2016-07-08| 984.01
#2016-07-11|1004.02
#2016-07-12|1017.80
#2016-07-13|1019.22
#2016-07-14|1034.32
#2016-07-15|1036.97
#2016-07-18|1037.60
#2016-07-19|1034.97
#2016-07-20|1039.22
#2016-07-21|1035.86
#2016-07-22|1033.59
#2016-07-25|1034.33
#2016-07-26|1032.60
#2016-07-27|1038.31
#2016-07-28|1038.61
#2016-07-29|1039.52
#2016-08-01|1048.93
#2016-08-02|1043.60
#2016-08-03|1035.59
#2016-08-04|1044.90
#2016-08-05|1058.85
#2016-08-08|1072.29
#2016-08-09|1077.52
#2016-08-10|1079.17
#2016-08-11|1089.95
#2016-08-12|1095.03
#2016-08-15|1104.49
#2016-08-16|1100.45
#2016-08-17|1094.29
#2016-08-18|1102.97
#2016-08-19|1095.43
#2016-08-22|1090.43
#2016-08-23|1090.86
#2016-08-24|1077.22
#2016-08-25|1079.10
#2016-08-26|1084.92
#2016-08-29|1077.53
#2016-08-30|1083.63
#2016-08-31|1081.28
#2016-09-01|1081.64
#2016-09-02|1093.88
#2016-09-05|1102.11
#2016-09-06|1119.20
#2016-09-07|1123.23
#2016-09-08|1124.33
#2016-09-09|1107.97
#2016-09-12|1082.55
#2016-09-13|1075.56
#2016-09-14|1074.31
#2016-09-15|1081.70
#2016-09-16|1076.57
#2016-09-19|1092.30
#2016-09-20|1094.92
#2016-09-21|1101.81
#2016-09-22|1118.39
#2016-09-23|1109.12
#2016-09-26|1093.99
#2016-09-27|1100.71
#2016-09-28|1101.95
#2016-09-29|1098.01
#2016-09-30|1086.65
#2016-10-03|1099.67
#2016-10-04|1105.82
#2016-10-05|1105.81
#2016-10-06|1105.96
#2016-10-07|1106.11
#2016-10-10|1106.36
#2016-10-11|1091.29
#2016-10-12|1086.55
#2016-10-13|1071.09
#2016-10-14|1083.19
#2016-10-17|1080.14
#2016-10-18|1102.57
#2016-10-19|1103.46
#2016-10-20|1106.03
#2016-10-21|1104.77
#2016-10-24|1114.76
#2016-10-25|1114.46
#2016-10-26|1105.41
#2016-10-27|1102.63
#2016-10-28|1099.53
#2016-10-31|1109.05
#2016-11-01|1103.19
#2016-11-02|1091.12
#2016-11-03|1082.78
#2016-11-04|1078.19
#2016-11-07|1095.64
#2016-11-08|1107.33
#2016-11-09|1079.82
#2016-11-10|1068.05
#2016-11-11|1040.44
#2016-11-14|1034.23
#2016-11-15|1035.49
#2016-11-16|1039.98
#2016-11-17|1037.45
#2016-11-18|1036.06
#2016-11-21|1040.70
#2016-11-22|1052.71
#2016-11-23|1046.91
#2016-11-24|1043.28
#2016-11-25|1049.74
#2016-11-28|1057.91
#2016-11-29|1049.51
#2016-11-30|1057.53
#2016-12-01|1047.66
#2016-12-02|1043.44
#2016-12-05|1043.44
#2016-12-06|1053.34
#2016-12-07|1060.01
#2016-12-08|1071.12
#2016-12-09|1073.11
#2016-12-12|1061.34
#2016-12-13|1067.15
#2016-12-14|1059.54
#2016-12-15|1041.65
#2016-12-16|1040.31
#2016-12-19|1032.32
#2016-12-20|1030.57
#2016-12-21|1032.97
#2016-12-22|1023.02
#2016-12-23|1029.18
#2016-12-26|1030.36
#2016-12-27|1031.78
#2016-12-28|1045.90
#2016-12-29|1056.39
#2016-12-30|1063.28
#2017-01-02|1060.66
#2017-01-03|1067.76
#2017-01-04|1071.73
#2017-01-05|1081.02
#2017-01-06|1081.84
#2017-01-09|1080.01
#2017-01-10|1086.18
#2017-01-11|1084.06
#2017-01-12|1097.73
#2017-01-13|1096.87
#2017-01-16|1087.89
#2017-01-17|1095.19
#2017-01-18|1096.31
#2017-01-19|1093.70
#2017-01-20|1091.03
#2017-01-23|1102.60
#2017-01-24|1105.98
#2017-01-25|1111.82
#2017-01-26|1119.24
#2017-01-27|1120.04
#2017-01-30|1117.54
#2017-01-31|1115.93
#2017-02-01|1121.50
#2017-02-02|1122.48
#2017-02-03|1129.15
#2017-02-06|1135.45
#2017-02-07|1134.76
#2017-02-08|1142.00
#2017-02-09|1150.56
#2017-02-10|1156.69
#2017-02-13|1165.47
#2017-02-14|1162.74
#2017-02-15|1181.74
#2017-02-16|1187.14
#2017-02-17|1178.98
#2017-02-20|1181.21
#2017-02-21|1185.37
#2017-02-22|1193.25
#2017-02-23|1194.08
#2017-02-24|1182.72
#2017-02-27|1175.50
#2017-02-28|1171.69
#2017-03-01|1175.15
#2017-03-02|1172.49
#2017-03-03|1168.48
#2017-03-06|1173.44
#2017-03-07|1173.30
#2017-03-08|1169.24
#2017-03-09|1155.98
#2017-03-10|1160.80
#2017-03-13|1175.95
#2017-03-14|1180.60
#2017-03-15|1185.26
#2017-03-16|1208.03
#2017-03-17|1206.34
#2017-03-20|1211.51
#2017-03-21|1210.74
#2017-03-22|1200.07
#2017-03-23|1202.60
#2017-03-24|1207.15
#2017-03-27|1198.37
#2017-03-28|1200.92
#2017-03-29|1203.83
#2017-03-30|1202.51
#2017-03-31|1184.62
#2017-04-03|1193.00
#2017-04-04|1194.19
#2017-04-05|1193.11
#2017-04-06|1184.03
#2017-04-07|1185.00
#2017-04-10|1183.47
#2017-04-11|1182.99
#2017-04-12|1186.84
#2017-04-13|1188.83
#2017-04-14|1187.89
#2017-04-17|1193.85
#2017-04-18|1189.42
#2017-04-19|1180.43
#2017-04-20|1184.81
#2017-04-21|1185.90
#2017-04-24|1200.44
#2017-04-25|1213.47
#2017-04-26|1215.86
#2017-04-27|1212.58
#2017-04-28|1210.60
#2017-05-01|1212.42
#2017-05-02|1221.41
#2017-05-03|1217.97
#2017-05-04|1210.40
#2017-05-05|1206.67
#2017-05-08|1209.92
#2017-05-09|1214.63
#2017-05-10|1225.25
#2017-05-11|1227.95
#2017-05-12|1233.79
#2017-05-15|1247.38
#2017-05-16|1249.01
#2017-05-17|1240.62
#2017-05-18|1195.65
#2017-05-19|1208.63
#2017-05-22|1210.78
#2017-05-23|1214.91
#2017-05-24|1219.37
#2017-05-25|1231.22
#2017-05-26|1238.74
#2017-05-29|1237.49
#2017-05-30|1238.17
#2017-05-31|1233.68
#2017-06-01|1236.72
#2017-06-02|1244.99
#2017-06-05|1246.63
#2017-06-06|1244.74
#2017-06-07|1247.90
#2017-06-08|1246.52
#2017-06-09|1242.39
#2017-06-12|1235.44
#2017-06-13|1238.56
#2017-06-14|1245.14
#2017-06-15|1232.20
#2017-06-16|1234.74
#2017-06-19|1245.09
#2017-06-20|1235.58
#2017-06-21|1232.11
#2017-06-22|1233.96
#2017-06-23|1234.94
#2017-06-26|1250.31
#2017-06-27|1244.13
#2017-06-28|1241.30
#2017-06-29|1247.35
#2017-06-30|1244.67
#2017-07-03|1252.42
#2017-07-04|1248.42
#2017-07-05|1250.53
#2017-07-06|1249.27
#2017-07-07|1244.35
#2017-07-10|1251.47
#2017-07-11|1264.19
#2017-07-12|1282.08
#2017-07-13|1294.97
#2017-07-14|1302.03
#2017-07-17|1309.32
#2017-07-18|1307.46
#2017-07-19|1312.63
#2017-07-20|1314.27
#2017-07-21|1311.94
#2017-07-24|1314.53
#2017-07-25|1312.65
#2017-07-26|1318.05
#2017-07-27|1330.49
#2017-07-28|1326.73
#2017-07-31|1332.36
#2017-08-01|1341.45
#2017-08-02|1345.00
#2017-08-03|1339.29
#2017-08-04|1341.11
#2017-08-07|1348.08
#2017-08-08|1351.30
#2017-08-09|1339.43
#2017-08-10|1322.01
#2017-08-11|1308.61
#2017-08-14|1321.73
#2017-08-15|1321.75
#2017-08-16|1331.95
#2017-08-17|1328.92
#2017-08-18|1321.93
#2017-08-21|1328.39
#2017-08-22|1341.80
#2017-08-23|1346.44
#2017-08-24|1357.61
#2017-08-25|1369.56
#2017-08-28|1374.14
#2017-08-29|1369.69
#2017-08-30|1374.79
#2017-08-31|1370.64
#2017-09-01|1375.05
#2017-09-04|1366.98
#2017-09-05|1371.54
#2017-09-06|1371.03
#2017-09-07|1377.16
#2017-09-08|1378.31
#2017-09-11|1390.94
#2017-09-12|1388.62
#2017-09-13|1382.01
#2017-09-14|1380.62
#2017-09-15|1385.77
#2017-09-18|1397.71
#2017-09-19|1392.97
#2017-09-20|1394.32
#2017-09-21|1388.62
#2017-09-22|1382.45
#2017-09-25|1356.72
#2017-09-26|1351.01
#2017-09-27|1343.88
#2017-09-28|1336.88
#2017-09-29|1347.79
#2017-10-02|1348.54
#2017-10-03|1374.71
#2017-10-04|1384.04
#2017-10-05|1384.42
#2017-10-06|1381.77
#2017-10-09|1374.18
#2017-10-10|1387.34
#2017-10-11|1385.06
#2017-10-12|1395.47
#2017-10-13|1400.00
#2017-10-16|1403.99
#2017-10-17|1396.64
#2017-10-18|1396.71
#2017-10-19|1382.76
#2017-10-20|1386.36
#2017-10-23|1378.28
#2017-10-24|1373.66
#2017-10-25|1379.14
#2017-10-26|1368.38
#2017-10-27|1374.54
#2017-10-30|1374.94
#2017-10-31|1370.45
#2017-11-01|1382.00
#2017-11-02|1380.86
#2017-11-03|1376.94
#2017-11-06|1375.05
#2017-11-07|1370.26
#2017-11-08|1375.87
#2017-11-09|1376.18
#2017-11-10|1368.85
#2017-11-13|1363.69
#2017-11-14|1357.05
#2017-11-15|1347.56
#2017-11-16|1365.22
#2017-11-17|1381.01
#2017-11-20|1376.12
#2017-11-21|1398.83
#2017-11-22|1406.95
#2017-11-23|1396.87
#2017-11-24|1402.28
#2017-11-27|1398.90
#2017-11-28|1397.29
#2017-11-29|1394.45
#2017-11-30|1375.53
#2017-12-01|1373.53
#2017-12-04|1382.76
#2017-12-05|1385.18
#2017-12-06|1366.87
#2017-12-07|1361.10
#2017-12-08|1373.32
#2017-12-11|1382.57
#2017-12-12|1374.65
#2017-12-13|1382.71
#2017-12-14|1390.82
#2017-12-15|1388.24
#2017-12-18|1406.81
#2017-12-19|1414.16
#2017-12-20|1411.07
#2017-12-21|1417.26
#2017-12-22|1420.94
#2017-12-25|1421.21
#2017-12-26|1421.86
#2017-12-27|1428.39
#2017-12-28|1437.98
#2017-12-29|1443.08
#2018-01-01|1440.85
#2018-01-02|1465.86
#2018-01-03|1467.74
#2018-01-04|1481.83
#2018-01-05|1489.94
#2018-01-08|1496.15
#2018-01-09|1492.29
#2018-01-10|1491.05
#2018-01-11|1495.68
#2018-01-12|1507.42
#2018-01-15|1517.83
#2018-01-16|1530.58
#2018-01-17|1543.47
#2018-01-18|1557.26
#2018-01-19|1565.63
#2018-01-22|1576.45
#2018-01-23|1597.56
#2018-01-24|1617.71
#2018-01-25|1613.72
#2018-01-26|1638.31
#2018-01-29|1622.60
#2018-01-30|1601.47
#2018-01-31|1615.29
#2018-02-01|1610.86
#2018-02-02|1591.00
#2018-02-05|1568.50
#2018-02-06|1521.13
#2018-02-07|1516.89
#2018-02-08|1509.00
#2018-02-09|1477.03
#2018-02-12|1486.42
#2018-02-13|1495.33
#2018-02-14|1520.42
#2018-02-15|1548.75
#2018-02-16|1546.49
#2018-02-19|1543.43
#2018-02-20|1530.52
#2018-02-21|1551.60
#2018-02-22|1540.49
#2018-02-23|1560.82
#2018-02-26|1565.37
#2018-02-27|1549.03
#2018-02-28|1526.30
#2018-03-01|1524.60
#2018-03-02|1513.39
#2018-03-05|1506.80
#2018-03-06|1524.04
#2018-03-07|1512.18
#2018-03-08|1516.48
#2018-03-09|1526.22
#2018-03-12|1547.93
#2018-03-13|1551.15
#2018-03-14|1543.01
#2018-03-15|1538.71
#2018-03-16|1533.95
#2018-03-19|1525.05
#2018-03-20|1523.11
#2018-03-21|1524.00
#2018-03-22|1514.82
#2018-03-23|1492.74
#2018-03-26|1505.27
#2018-03-27|1509.84
#2018-03-28|1487.90
#2018-03-29|1495.00
#2018-03-30|1495.71
#2018-04-02|1496.77
#2018-04-03|1499.32
#2018-04-04|1472.42
#2018-04-05|1485.13
#2018-04-06|1483.53
#2018-04-09|1485.98
#2018-04-10|1503.38
#2018-04-11|1506.85
#2018-04-12|1509.53
#2018-04-13|1501.93
#2018-04-16|1486.99
#2018-04-17|1484.48
#2018-04-18|1499.93
#2018-04-19|1506.52
#2018-04-20|1488.19
#2018-04-23|1477.00
#2018-04-24|1482.57
#2018-04-25|1461.82
#2018-04-26|1461.76
#2018-04-27|1472.08
#2018-04-30|1484.22
#2018-05-01|1480.78
#2018-05-02|1466.66
#2018-05-03|1444.63
#2018-05-04|1437.00
#2018-05-07|1436.05
#2018-05-08|1440.69
#2018-05-09|1445.00
#2018-05-10|1456.09
#2018-05-11|1465.42
#2018-05-14|1470.31
#2018-05-15|1447.14
#2018-05-16|1450.70
#2018-05-17|1428.30
#2018-05-18|1419.29
#2018-05-21|1415.93
#2018-05-22|1427.66
#2018-05-23|1407.76
#2018-05-24|1414.15
#2018-05-25|1418.42
#2018-05-28|1420.07
#2018-05-29|1402.43
#2018-05-30|1389.47
#2018-05-31|1402.30
#2018-06-01|1409.43
#2018-06-04|1426.57
#2018-06-05|1418.83
#2018-06-06|1418.27
#2018-06-07|1419.86
#2018-06-08|1403.46
#2018-06-11|1403.96
#2018-06-12|1403.67
#2018-06-13|1393.80
#2018-06-14|1381.91
#2018-06-15|1369.13
#2018-06-18|1360.28
#2018-06-19|1342.79
#2018-06-20|1350.31
#2018-06-21|1334.46
#2018-06-22|1345.52
#2018-06-25|1328.87
#2018-06-26|1323.45
#2018-06-27|1298.80
#2018-06-28|1292.18
#2018-06-29|1318.64
#2018-07-02|1309.50
#2018-07-03|1305.95
#2018-07-04|1309.02
#2018-07-05|1309.00
#2018-07-06|1308.96
#2018-07-09|1328.34
#2018-07-10|1332.70
#2018-07-11|1319.22
#2018-07-12|1334.33
#2018-07-13|1336.57
#2018-07-16|1329.53
#2018-07-17|1334.17
#2018-07-18|1332.71
#2018-07-19|1324.50
#2018-07-20|1347.81
#2018-07-23|1351.53
#2018-07-24|1370.53
#2018-07-25|1384.55
#2018-07-26|1385.33
#2018-07-27|1390.83
#2018-07-30|1394.25
#2018-07-31|1387.20
#2018-08-01|1385.49
#2018-08-02|1363.74
#2018-08-03|1377.76
#2018-08-06|1376.32
#2018-08-07|1386.32
#2018-08-08|1385.32
#2018-08-09|1387.68
#2018-08-10|1365.15
#2018-08-13|1337.64
#2018-08-14|1343.24
#2018-08-15|1323.22
#2018-08-16|1321.69
#2018-08-17|1316.18
#2018-08-20|1329.72
#2018-08-21|1337.86
#2018-08-22|1345.23
#2018-08-23|1340.49
#2018-08-24|1337.90
#2018-08-27|1363.73
#2018-08-28|1362.41
#2018-08-29|1357.35
#2018-08-30|1337.29
#2018-08-31|1336.67
#2018-09-03|1327.00
#2018-09-04|1314.39
#2018-09-05|1294.44
#2018-09-06|1296.96
#2018-09-07|1301.62
#2018-09-10|1285.38
#2018-09-11|1267.75
#2018-09-12|1266.74
#2018-09-13|1285.61
#2018-09-14|1297.66
#2018-09-17|1286.43
#2018-09-18|1290.51
#2018-09-19|1302.06
#2018-09-20|1307.54
#2018-09-21|1329.24
#2018-09-24|1306.82
#2018-09-25|1305.10
#2018-09-26|1314.40
#2018-09-27|1318.05
#2018-09-28|1314.91
#2018-10-01|1312.90
#2018-10-02|1304.04
#2018-10-03|1310.52
#2018-10-04|1287.62
#2018-10-05|1276.19
#2018-10-08|1279.91
#2018-10-09|1282.87
#2018-10-10|1284.04
#2018-10-11|1250.14
#2018-10-12|1273.73
#2018-10-15|1267.14
#2018-10-16|1285.49
#2018-10-17|1281.13
#2018-10-18|1270.75
#2018-10-19|1273.10
#2018-10-22|1288.55
#2018-10-23|1270.51
#2018-10-24|1267.30
#2018-10-25|1269.28
#2018-10-26|1262.36
#2018-10-29|1260.43
#2018-10-30|1262.31
#2018-10-31|1273.30
#2018-11-01|1295.58
#2018-11-02|1329.75
#2018-11-05|1325.10
#2018-11-06|1322.74
#2018-11-07|1329.95
#2018-11-08|1325.54
#2018-11-09|1312.51
#2018-11-12|1301.05
#2018-11-13|1303.03
#2018-11-14|1308.47
#2018-11-15|1318.91
#2018-11-16|1334.99
#2018-11-19|1342.01
#2018-11-20|1326.95
#2018-11-21|1328.75
#2018-11-22|1325.33
#2018-11-23|1320.52
#2018-11-26|1324.62
#2018-11-27|1325.25
#2018-11-28|1344.42
#2018-11-29|1359.43
#2018-11-30|1353.63
#2018-12-03|1371.60
#2018-12-04|1370.28
#2018-12-05|1358.86
#2018-12-06|1333.41
#2018-12-07|1334.21
#2018-12-10|1305.27
#2018-12-11|1304.72
#2018-12-12|1328.18
#2018-12-13|1340.69
#2018-12-14|1329.15
#2018-12-17|1323.25
#2018-12-18|1323.94
#2018-12-19|1335.16
#2018-12-20|1329.20
#2018-12-21|1318.01
#2018-12-24|1311.43
#2018-12-25|1309.40
#2018-12-26|1309.02
#2018-12-27|1310.90
#2018-12-28|1328.70
#2018-12-31|1337.04
#2019-01-01|1339.51
#2019-01-02|1333.92
#2019-01-03|1337.71
#2019-01-04|1354.31
#2019-01-07|1365.65
#2019-01-08|1360.82
#2019-01-09|1380.34
#2019-01-10|1383.79
#2019-01-11|1384.62
#2019-01-14|1378.06
#2019-01-15|1388.28
#2019-01-16|1391.65
#2019-01-17|1389.56
#2019-01-18|1399.95
#2019-01-21|1398.61
#2019-01-22|1393.47
#2019-01-23|1394.63
#2019-01-24|1406.57
#2019-01-25|1416.49
#2019-01-28|1412.70
#2019-01-29|1414.13
#2019-01-30|1417.48
#2019-01-31|1445.12
#2019-02-01|1446.16
#2019-02-04|1444.47
#2019-02-05|1443.88
#2019-02-06|1434.05
#2019-02-07|1430.68
#2019-02-08|1427.59
#2019-02-11|1422.11
#2019-02-12|1428.23
#2019-02-13|1425.60
#2019-02-14|1425.16
#2019-02-15|1412.61
#2019-02-18|1417.00
#2019-02-19|1421.62
#2019-02-20|1431.67
#2019-02-21|1437.07
#2019-02-22|1445.66
#2019-02-25|1464.08
#2019-02-26|1455.17
#2019-02-27|1445.48
#2019-02-28|1433.69
#2019-03-01|1436.58
#2019-03-04|1440.21
#2019-03-05|1444.15
#2019-03-06|1444.20
#2019-03-07|1433.65
#2019-03-08|1417.97
#2019-03-11|1431.44
#2019-03-12|1448.78
#2019-03-13|1454.48
#2019-03-14|1451.32
#2019-03-15|1465.97
#2019-03-18|1484.01
#2019-03-19|1483.01
#2019-03-20|1477.36
#2019-03-21|1471.11
#2019-03-22|1451.62
#2019-03-25|1438.31
#2019-03-26|1444.04
#2019-03-27|1431.55
#2019-03-28|1439.95
#2019-03-29|1456.96
#2019-04-01|1473.58
#2019-04-02|1473.84
#2019-04-03|1483.14
#2019-04-04|1484.94
#2019-04-05|1491.59
#2019-04-08|1491.44
#2019-04-09|1496.78
#2019-04-10|1495.33
#2019-04-11|1483.58
#2019-04-12|1484.54
#2019-04-15|1483.08
#2019-04-16|1495.84
#2019-04-17|1494.92
#2019-04-18|1491.50
#2019-04-19|1491.85
#2019-04-22|1483.96
#2019-04-23|1479.59
#2019-04-24|1477.40
#2019-04-25|1467.64
#2019-04-26|1476.69
#2019-04-29|1481.25
#2019-04-30|1477.72
#2019-05-01|1479.64
#2019-05-02|1479.64
#2019-05-03|1486.05
#2019-05-06|1454.91
#2019-05-07|1447.47
#2019-05-08|1439.48
#2019-05-09|1411.23
#2019-05-10|1421.57
#2019-05-13|1406.81
#2019-05-14|1400.17
#2019-05-15|1395.99
#2019-05-16|1395.10
#2019-05-17|1387.37
#2019-05-20|1405.17
#2019-05-21|1413.07
#2019-05-22|1416.81
#2019-05-23|1402.89
#2019-05-24|1413.11
#2019-05-27|1421.61
#2019-05-28|1420.69
#2019-05-29|1424.43
#2019-05-30|1441.97
#2019-05-31|1447.10
#2019-06-03|1455.26
#2019-06-04|1451.24
#2019-06-05|1449.19
#2019-06-06|1446.21
#2019-06-07|1453.27
#2019-06-10|1464.67
#2019-06-11|1476.46
#2019-06-12|1465.96
#2019-06-13|1462.57
#2019-06-14|1452.18
#2019-06-17|1445.69
#2019-06-18|1463.34
#2019-06-19|1481.00
#2019-06-20|1503.82
#2019-06-21|1504.66
#2019-06-24|1508.00
#2019-06-25|1498.61
#2019-06-26|1505.67
#2019-06-27|1513.78
#2019-06-28|1514.22
#2019-07-01|1523.75
#2019-07-02|1526.03
#2019-07-03|1527.93
#2019-07-04|1538.10
#2019-07-05|1536.24
#2019-07-08|1517.70
#2019-07-09|1511.10
#2019-07-10|1516.32
#2019-07-11|1525.04
#2019-07-12|1519.65
#2019-07-15|1523.46
#2019-07-16|1526.06
#2019-07-17|1523.77
#2019-07-18|1526.01
#2019-07-19|1523.76
#2019-07-22|1509.99
#2019-07-23|1503.97
#2019-07-24|1503.46
#2019-07-25|1497.65
#2019-07-26|1492.84
#2019-07-29|1488.58
#2019-07-30|1479.36
#2019-07-31|1468.44
#2019-08-01|1448.39
#2019-08-02|1425.28
#2019-08-05|1387.50
#2019-08-06|1388.50
#2019-08-07|1390.39
#2019-08-08|1403.28
#2019-08-09|1401.93
#2019-08-12|1390.57
#2019-08-13|1374.36
#2019-08-14|1365.72
#2019-08-15|1367.58
#2019-08-16|1377.83
#2019-08-19|1382.25
#2019-08-20|1374.92
#2019-08-21|1379.54
#2019-08-22|1365.40
#2019-08-23|1365.43
#2019-08-26|1358.84
#2019-08-27|1361.03
#2019-08-28|1359.08
#2019-08-29|1356.87
#2019-08-30|1375.67
#2019-09-02|1370.34
#2019-09-03|1351.10
#2019-09-04|1377.13
#2019-09-05|1392.32
#2019-09-06|1406.96
#2019-09-09|1410.52
#2019-09-10|1408.78
#2019-09-11|1425.45
#2019-09-12|1435.46
#2019-09-13|1446.18
#2019-09-16|1433.69
#2019-09-17|1416.09
#2019-09-18|1420.60
#2019-09-19|1407.56
#2019-09-20|1424.02
#2019-09-23|1431.97
#2019-09-24|1422.65
#2019-09-25|1411.88
#2019-09-26|1425.70
#2019-09-27|1422.34
#2019-09-30|1410.16
#2019-10-01|1402.66
#2019-10-02|1392.10
#2019-10-03|1394.56
#2019-10-04|1396.17
#2019-10-07|1389.75
#2019-10-08|1389.26
#2019-10-09|1400.01
#2019-10-10|1400.61
#2019-10-11|1421.28
#2019-10-14|1428.72
#2019-10-15|1428.68
#2019-10-16|1437.39
#2019-10-17|1448.17
#2019-10-18|1446.82
#2019-10-21|1451.67
#2019-10-22|1466.32
#2019-10-23|1467.03
#2019-10-24|1472.35
#2019-10-25|1465.66
#2019-10-28|1477.27
#2019-10-29|1478.33
#2019-10-30|1471.49
#2019-10-31|1469.58
#2019-11-01|1481.20
#2019-11-04|1498.95
#2019-11-05|1509.02
#2019-11-06|1505.19
#2019-11-07|1510.81
#2019-11-08|1498.75
#2019-11-11|1483.81
#2019-11-12|1482.35
#2019-11-13|1460.00
#2019-11-14|1461.38
#2019-11-15|1469.30
#2019-11-18|1472.78
#2019-11-19|1480.35
#2019-11-20|1478.69
#2019-11-21|1470.21
#2019-11-22|1475.52
#2019-11-25|1477.24
#2019-11-26|1466.70
#2019-11-27|1474.83
#2019-11-28|1470.12
#2019-11-29|1458.35
#2019-12-02|1462.75
#2019-12-03|1461.57
#2019-12-04|1465.10
#2019-12-05|1467.12
#2019-12-06|1468.73
#2019-12-09|1474.75
#2019-12-10|1472.05
#2019-12-11|1483.35
#2019-12-12|1494.49
#2019-12-13|1516.78
#2019-12-16|1513.70
#2019-12-17|1530.42
#2019-12-18|1544.30
#2019-12-19|1540.55
#2019-12-20|1540.88
#2019-12-23|1545.65
#2019-12-24|1541.27
#2019-12-25|1541.62
#2019-12-26|1543.85
#2019-12-27|1555.26
#2019-12-30|1559.82
#2019-12-31|1553.99
#2020-01-01|1554.11
#2020-01-02|1574.87
#2020-01-03|1562.93
#2020-01-06|1538.36
#2020-01-07|1536.78
#2020-01-08|1526.53
#2020-01-09|1547.39
#2020-01-10|1546.52
#2020-01-13|1551.87
#2020-01-14|1552.36
#2020-01-15|1541.67
#2020-01-16|1545.97
#2020-01-17|1552.21
#2020-01-20|1535.34
#2020-01-21|1508.28
#2020-01-22|1516.89
#2020-01-23|1513.23
#2020-01-24|1513.03
#2020-01-27|1492.77
#2020-01-28|1494.64
#2020-01-29|1477.77
#2020-01-30|1453.47
#2020-01-31|1441.71
#2020-02-03|1433.06
#2020-02-04|1458.93
#2020-02-05|1471.71
#2020-02-06|1487.71
#2020-02-07|1477.48
#2020-02-10|1474.16
#2020-02-11|1490.05
#2020-02-12|1494.99
#2020-02-13|1488.07
#2020-02-14|1485.80
#2020-02-17|1486.03
#2020-02-18|1472.89
#2020-02-19|1484.50
#2020-02-20|1474.90
#2020-02-21|1464.30
#2020-02-24|1431.96
#2020-02-25|1430.59
#2020-02-26|1413.84
#2020-02-27|1405.36
#2020-02-28|1373.29
#2020-03-02|1380.33
#2020-03-03|1389.49
#2020-03-04|1388.93
#2020-03-05|1383.62
#2020-03-06|1345.99
#2020-03-09|1265.26
#2020-03-10|1285.87
#2020-03-11|1269.79
#2020-03-12|1175.64
#2020-03-13|1202.69
#2020-03-16|1111.40
#2020-03-17|1091.24
#2020-03-18|1026.87
#2020-03-19| 984.33
#2020-03-20|1023.67
#2020-03-23| 938.49
#2020-03-24| 984.20
#2020-03-25|1034.15
#2020-03-26|1065.67
#2020-03-27|1057.63
#2020-03-30|1031.19
#2020-03-31|1044.89
#2020-04-01|1016.47
#2020-04-02|1020.64
#2020-04-03|1002.33
#2020-04-06|1024.98
#2020-04-07|1061.98
#2020-04-08|1055.37
#2020-04-09|1081.07
#2020-04-10|1084.41
#2020-04-13|1075.55
#2020-04-14|1087.34
#2020-04-15|1066.45
#2020-04-16|1052.39
#2020-04-17|1080.21
#2020-04-20|1075.81
#2020-04-21|1046.22
#2020-04-22|1047.18
#2020-04-23|1051.39
#2020-04-24|1025.09
#2020-04-27|1047.29
#2020-04-28|1071.97
#2020-04-29|1099.82
#2020-04-30|1110.28
#2020-05-01|1106.83
#2020-05-04|1053.42
#2020-05-05|1057.05
#2020-05-06|1057.11
#2020-05-07|1046.33
#2020-05-08|1059.41
#2020-05-11|1058.60
#2020-05-12|1047.10
#2020-05-13|1047.39
#2020-05-14|1032.06
#2020-05-15|1026.86
#2020-05-18|1025.26
#2020-05-19|1035.28
#2020-05-20|1045.32
#2020-05-21|1053.20
#2020-05-22|1024.49
#2020-05-25|1035.94
#2020-05-26|1049.07
#2020-05-27|1064.03
#2020-05-28|1071.23
#2020-05-29|1071.65
#2020-06-01|1101.22
#2020-06-02|1132.12
#2020-06-03|1167.74
#2020-06-04|1168.26
#2020-06-05|1190.41
#2020-06-08|1201.91
#2020-06-09|1200.26
#2020-06-10|1194.23
#2020-06-11|1166.59
#2020-06-12|1157.04
#2020-06-15|1126.21
#2020-06-16|1149.77
#2020-06-17|1153.44
#2020-06-18|1155.80
#2020-06-19|1165.67
#2020-06-22|1162.86
#2020-06-23|1173.71
#2020-06-24|1156.64
#2020-06-25|1155.90
#2020-06-26|1143.71
#2020-06-29|1144.72
#2020-06-30|1138.99
#2020-07-01|1154.06
#2020-07-02|1182.59
#2020-07-03|1190.69
#2020-07-06|1232.23
#2020-07-07|1224.48
#2020-07-08|1234.00
#2020-07-09|1234.32
#2020-07-10|1217.47
#2020-07-13|1213.31
#2020-07-14|1197.71
#2020-07-15|1199.14
#2020-07-16|1192.88
#2020-07-17|1198.19
#2020-07-20|1211.09
#2020-07-21|1223.99
#2020-07-22|1218.27
#2020-07-23|1213.48
#2020-07-24|1194.81
#2020-07-27|1194.62
#2020-07-28|1197.51
#2020-07-29|1204.45
#2020-07-30|1187.29
#2020-07-31|1176.79
#2020-08-03|1157.97
#2020-08-04|1169.40
#2020-08-05|1172.65
#2020-08-06|1175.19
#2020-08-07|1165.94
#2020-08-10|1171.60
#2020-08-11|1183.24
#2020-08-12|1185.58
#2020-08-13|1187.21
#2020-08-14|1183.52
#2020-08-17|1186.81
#2020-08-18|1197.16
#2020-08-19|1192.83
#2020-08-20|1172.71
#2020-08-21|1180.67
#2020-08-24|1189.80
#2020-08-25|1191.88
#2020-08-26|1188.58
#2020-08-27|1188.49
#2020-08-28|1201.46
#2020-08-31|1172.39
#2020-09-01|1184.87
#2020-09-02|1176.11
#2020-09-03|1173.20
#2020-09-04|1168.72
#2020-09-07|1165.62
#2020-09-08|1168.17
#2020-09-09|1164.84
#2020-09-10|1157.49
#2020-09-11|1154.59
#2020-09-14|1155.84
#2020-09-15|1161.33
#2020-09-16|1164.00
#2020-09-17|1153.42
#2020-09-18|1151.28
#2020-09-21|1125.56
#2020-09-22|1118.29
#2020-09-23|1103.75
#2020-09-24|1085.77
#2020-09-25|1092.27
#2020-09-28|1106.15
#2020-09-29|1097.66
#2020-09-30|1104.47
#2020-10-01|1118.94
#2020-10-02|1119.31
#2020-10-05|1124.48
#2020-10-06|1139.80
#2020-10-07|1136.27
#2020-10-08|1149.04
#2020-10-09|1157.70
#2020-10-12|1169.66
#2020-10-13|1161.48
#2020-10-14|1168.58
#2020-10-15|1152.41
#2020-10-16|1165.31
#2020-10-19|1183.58
#2020-10-20|1188.02
#2020-10-21|1198.52
#2020-10-22|1207.93
#2020-10-23|1214.17
#2020-10-26|1210.83
#2020-10-27|1199.64
#2020-10-28|1170.55
#2020-10-29|1160.27
#2020-10-30|1145.60
#2020-11-02|1169.10
#2020-11-03|1193.42
#2020-11-04|1194.58
#2020-11-05|1225.77
#2020-11-06|1242.05
#2020-11-09|1280.03
#2020-11-10|1317.24
#2020-11-11|1338.35
#2020-11-12|1319.26
#2020-11-13|1311.40
#2020-11-16|1326.03
#2020-11-17|1345.50
#2020-11-18|1359.24
#2020-11-19|1343.99
#2020-11-20|1342.01
#2020-11-23|1344.96
#2020-11-24|1355.19
#2020-11-25|1355.68
#2020-11-26|1368.66
#2020-11-27|1375.61
#2020-11-30|1352.92
#2020-12-01|1387.21
#2020-12-02|1388.45
#2020-12-03|1390.40
#2020-12-04|1400.12
#2020-12-07|1399.39
#2020-12-08|1394.25
#2020-12-09|1402.00
#2020-12-10|1403.18
#2020-12-11|1408.92
#2020-12-14|1408.20
#2020-12-15|1411.74
#2020-12-16|1425.70
#2020-12-17|1435.52
#2020-12-18|1423.51
#2020-12-21|1393.15
#2020-12-22|1390.85
#2020-12-23|1392.15
#2020-12-24|1406.58
#2020-12-25|1407.54
#2020-12-28|1419.86
#2020-12-29|1434.32
#2020-12-30|1439.68
#2020-12-31|1441.83
#2021-01-01|1441.11
#2021-01-04|1433.48
#2021-01-05|1431.29
#2021-01-06|1433.97
#2021-01-07|1452.44
#2021-01-08|1464.73
#2021-01-11|1460.16
#2021-01-12|1478.08
#2021-01-13|1483.16
#2021-01-14|1485.64
#2021-01-15|1476.79
#2021-01-18|1471.33
#2021-01-19|1484.86
#2021-01-20|1481.05
#2021-01-21|1474.55
#2021-01-22|1439.26
#2021-01-25|1441.45
#2021-01-26|1434.59
#2021-01-27|1419.72
#2021-01-28|1412.16
#2021-01-29|1393.92
#2021-02-01|1431.53
#2021-02-02|1453.86
#2021-02-03|1462.89
#2021-02-04|1469.05
#2021-02-05|1482.37
#2021-02-08|1484.59
#2021-02-09|1487.79
#2021-02-10|1490.60
#2021-02-11|1495.37
#2021-02-12|1501.50
#2021-02-15|1515.33
#2021-02-16|1520.96
#2021-02-17|1523.09
#2021-02-18|1503.45
#2021-02-19|1501.22
#2021-02-22|1477.37
#2021-02-23|1496.41
#2021-02-24|1500.35
#2021-02-25|1502.41
#2021-02-26|1448.53
#2021-03-01|1459.31
#2021-03-02|1456.79
#2021-03-03|1493.71
#2021-03-04|1484.04
#2021-03-05|1479.57
#2021-03-08|1468.26
#2021-03-09|1476.89
#2021-03-10|1491.07
#2021-03-11|1507.14
#2021-03-12|1495.85
#2021-03-15|1497.43
#2021-03-16|1492.32
#2021-03-17|1483.81
#2021-03-18|1489.07
#2021-03-19|1481.34
#2021-03-22|1477.78
#2021-03-23|1475.62
#2021-03-24|1452.49
#2021-03-25|1448.04
#2021-03-26|1461.85
#2021-03-29|1468.08
#2021-03-30|1475.28
#2021-03-31|1462.48
#2021-04-01|1465.94
#2021-04-02|1465.86
#2021-04-05|1455.32
#2021-04-06|1456.20
#2021-04-07|1453.46
#2021-04-08|1451.19
#2021-04-09|1441.01
#2021-04-12|1423.60
#2021-04-13|1434.13
#2021-04-14|1444.23
#2021-04-15|1451.70
#2021-04-16|1458.67
#2021-04-19|1454.64
#2021-04-20|1454.41
#2021-04-21|1444.55
#2021-04-22|1450.10
#2021-04-23|1455.98
#2021-04-26|1461.54
#2021-04-27|1465.00
#2021-04-28|1487.81
#2021-04-29|1493.03
#2021-04-30|1463.47
#2021-05-03|1461.93
#2021-05-04|1447.32
#2021-05-05|1464.11
#2021-05-06|1477.60
#2021-05-07|1494.91
#2021-05-10|1509.26
#2021-05-11|1492.76
#2021-05-12|1470.13
#2021-05-13|1463.35
#2021-05-14|1478.28
#2021-05-17|1486.60
#2021-05-18|1507.53
#2021-05-19|1499.80
#2021-05-20|1494.61
#2021-05-21|1512.27
#2021-05-24|1517.27
#2021-05-25|1526.35
#2021-05-26|1536.18
#2021-05-27|1539.27
#2021-05-28|1554.31
#2021-05-31|1560.86
#2021-06-01|1565.76
#2021-06-02|1570.09
#2021-06-03|1570.23
#2021-06-04|1572.69
#2021-06-07|1572.62
#2021-06-08|1568.37
#2021-06-09|1564.43
#2021-06-10|1568.38
#2021-06-11|1561.46
#2021-06-14|1562.10
#2021-06-15|1554.48
#2021-06-16|1556.08
#2021-06-17|1537.47
#2021-06-18|1525.91
#2021-06-21|1519.03
#2021-06-22|1518.00
#2021-06-23|1523.64
#2021-06-24|1529.48
#2021-06-25|1537.85
#2021-06-28|1528.90
#2021-06-29|1519.38
#2021-06-30|1510.72
#2021-07-01|1505.30
#2021-07-02|1502.22
#2021-07-05|1507.71
#2021-07-06|1502.87
#2021-07-07|1502.16
#2021-07-08|1480.77
#2021-07-09|1481.10
#2021-07-12|1490.05
#2021-07-13|1497.55
#2021-07-14|1496.53
#2021-07-15|1509.22
#2021-07-16|1509.25
#2021-07-19|1480.73
#2021-07-20|1468.74
#2021-07-21|1469.21
#2021-07-22|1487.87
#2021-07-23|1487.50
#2021-07-26|1474.86
#2021-07-27|1467.22
#2021-07-28|1470.69
#2021-07-29|1481.52
#2021-07-30|1464.76
#2021-08-02|1477.80
#2021-08-03|1488.91
#2021-08-04|1497.11
#2021-08-05|1500.40
#2021-08-06|1493.77
#2021-08-09|1498.94
#2021-08-10|1499.67
#2021-08-11|1504.91
#2021-08-12|1496.92
#2021-08-13|1501.32
#2021-08-16|1503.51
#2021-08-17|1497.96
#2021-08-18|1505.30
#2021-08-19|1485.55
#2021-08-20|1478.50
#2021-08-23|1493.96
#2021-08-24|1516.23
#2021-08-25|1517.19
#2021-08-26|1510.02
#2021-08-27|1532.36
#2021-08-30|1545.26
#2021-08-31|1562.14
#2021-09-01|1561.21
#2021-09-02|1555.23
#2021-09-03|1556.49
#2021-09-06|1560.30
#2021-09-07|1560.76
#2021-09-08|1542.14
#2021-09-09|1544.55
#2021-09-10|1551.20
#2021-09-13|1556.25
#2021-09-14|1547.63
#2021-09-15|1544.48
#2021-09-16|1543.37
#2021-09-17|1528.96
#2021-09-20|1491.80
#2021-09-21|1499.90
#2021-09-22|1501.28
#2021-09-23|1528.31
#2021-09-24|1520.90
#2021-09-27|1525.66
#2021-09-28|1510.36
#2021-09-29|1512.33
#2021-09-30|1509.41
#2021-10-01|1513.04
#2021-10-04|1500.98
#2021-10-05|1501.70
#2021-10-06|1499.27
#2021-10-07|1513.88
#2021-10-08|1517.15
#2021-10-11|1520.69
#2021-10-12|1517.65
#2021-10-13|1524.74
#2021-10-14|1535.96
#2021-10-15|1550.51
#2021-10-18|1547.70
#2021-10-19|1546.75
#2021-10-20|1554.47
#2021-10-21|1555.19
#2021-10-22|1550.74
#2021-10-25|1562.90
#2021-10-26|1563.96
#2021-10-27|1553.44
#2021-10-28|1534.43
#2021-10-29|1520.53
#2021-11-01|1532.56
#2021-11-02|1531.64
#2021-11-03|1532.34
#2021-11-04|1530.71
#2021-11-05|1532.86
#2021-11-08|1544.44
#2021-11-09|1541.39
#2021-11-10|1536.42
#2021-11-11|1542.19
#2021-11-12|1543.08
#2021-11-15|1542.39
#2021-11-16|1535.01
#2021-11-17|1534.71
#2021-11-18|1527.26
#2021-11-19|1521.08
#2021-11-22|1503.68
#2021-11-23|1500.94
#2021-11-24|1505.51
#2021-11-25|1508.79
#2021-11-26|1459.78
#2021-11-29|1455.31
#2021-11-30|1446.98
#2021-12-01|1463.26
#2021-12-02|1482.48
#2021-12-03|1477.33
#2021-12-06|1475.93
#2021-12-07|1496.91
#2021-12-08|1508.98
#2021-12-09|1505.59
#2021-12-10|1499.21
#2021-12-13|1487.43
#2021-12-14|1476.01
#2021-12-15|1468.71
#2021-12-16|1473.36
#2021-12-17|1463.80
#2021-12-20|1437.33
#2021-12-21|1443.00
#2021-12-22|1449.29
#2021-12-23|1461.77
#2021-12-24|1461.50
#2021-12-27|1468.73
#2021-12-28|1477.81
#2021-12-29|1474.68
#2021-12-30|1478.31
#2021-12-31|1484.01
#2022-01-03|1496.83
#2022-01-04|1507.06
#2022-01-05|1522.82
#2022-01-06|1517.18
#2022-01-07|1536.05
#2022-01-10|1550.33
#2022-01-11|1567.10
#2022-01-12|1578.54
#2022-01-13|1591.63
#2022-01-14|1583.32
#2022-01-17|1578.00
#2022-01-18|1570.38
#2022-01-19|1569.15
#2022-01-20|1579.64
#2022-01-21|1573.46
#2022-01-24|1551.07
#2022-01-25|1553.27
#2022-01-26|1562.26
#2022-01-27|1562.22
#2022-01-28|1557.14
#2022-01-31|1572.34
#2022-02-01|1581.52
#2022-02-02|1587.92
#2022-02-03|1583.07
#2022-02-04|1586.64
#2022-02-07|1588.69
#2022-02-08|1600.78
#2022-02-09|1614.53
#2022-02-10|1627.21
#2022-02-11|1625.27
#2022-02-14|1591.99
#2022-02-15|1605.07
#2022-02-16|1617.65
#2022-02-17|1610.42
#2022-02-18|1611.97
#2022-02-21|1610.71
#2022-02-22|1594.35
#2022-02-23|1594.90
#2022-02-24|1526.71
#2022-02-25|1549.62
#2022-02-28|1547.00
#2022-03-01|1547.90
#2022-03-02|1520.38
#2022-03-03|1532.05
#2022-03-04|1502.36
#2022-03-07|1444.88
#2022-03-08|1435.77
#2022-03-09|1468.30
#2022-03-10|1487.91
#2022-03-11|1485.40
#2022-03-14|1491.86
#2022-03-15|1465.72
#2022-03-16|1502.21
#2022-03-17|1550.47
#2022-03-18|1560.87
#2022-03-21|1548.96
#2022-03-22|1562.70
#2022-03-23|1567.36
#2022-03-24|1565.45
#2022-03-25|1565.59
#2022-03-28|1565.43
#2022-03-29|1581.66
#2022-03-30|1598.55
#2022-03-31|1600.28
#2022-04-01|1617.84
#2022-04-04|1646.81
#2022-04-05|1629.94
#2022-04-06|1618.10
#2022-04-07|1601.72
#2022-04-08|1606.77
#2022-04-11|1593.88
#2022-04-12|1586.93
#2022-04-13|1582.23
#2022-04-14|1576.12
#2022-04-15|1574.50
#2022-04-18|1558.95
#2022-04-19|1536.10
#2022-04-20|1540.76
#2022-04-21|1548.61
#2022-04-22|1529.69
#2022-04-25|1497.44
#2022-04-26|1491.41
#2022-04-27|1475.27
#2022-04-28|1487.97
#2022-04-29|1488.61
#2022-05-02|1485.53
#2022-05-03|1483.14
#2022-05-04|1476.24
#2022-05-05|1461.64
#2022-05-06|1431.47
#2022-05-09|1406.34
#2022-05-10|1406.00
#2022-05-11|1406.44
#2022-05-12|1376.67
#2022-05-13|1381.04
#2022-05-16|1390.08
#2022-05-17|1413.24
#2022-05-18|1415.37
#2022-05-19|1398.00
#2022-05-20|1425.07
#2022-05-23|1432.10
#2022-05-24|1430.12
#2022-05-25|1428.04
#2022-05-26|1442.70
#2022-05-27|1471.50
#2022-05-30|1484.61
#2022-05-31|1492.20
#2022-06-01|1478.08
#2022-06-02|1470.35
#2022-06-03|1464.79
#2022-06-06|1466.23
#2022-06-07|1447.86
#2022-06-08|1447.78
#2022-06-09|1441.45
#2022-06-10|1413.74
#2022-06-13|1375.27
#2022-06-14|1377.50
#2022-06-15|1389.23
#2022-06-16|1377.86
#2022-06-17|1371.11
#2022-06-20|1379.43
#2022-06-21|1402.17
#2022-06-22|1382.33
#2022-06-23|1382.64
#2022-06-24|1392.32
#2022-06-27|1400.90
#2022-06-28|1396.15
#2022-06-29|1379.64
#2022-06-30|1368.57
#2022-07-01|1364.50
#2022-07-04|1364.87
#2022-07-05|1357.22
#2022-07-06|1348.50
#2022-07-07|1361.30
#2022-07-08|1367.48
#2022-07-11|1353.24
#2022-07-12|1339.41
#2022-07-13|1331.46
#2022-07-14|1311.74
#2022-07-15|1310.40
#2022-07-18|1334.63
#2022-07-19|1341.35
#2022-07-20|1346.88
#2022-07-21|1349.29
#2022-07-22|1358.95
#2022-07-25|1365.30
#2022-07-26|1367.51
#2022-07-27|1372.17
#2022-07-28|1394.13
#2022-07-29|1397.17
#2022-08-01|1402.66
#2022-08-02|1392.61
#2022-08-03|1387.65
#2022-08-04|1395.60
#2022-08-05|1411.18
#2022-08-08|1424.23
#2022-08-09|1426.84
#2022-08-10|1435.20
#2022-08-11|1452.92
#2022-08-12|1461.80
#2022-08-15|1457.56
#2022-08-16|1458.37
#2022-08-17|1462.70
#2022-08-18|1456.40
#2022-08-19|1440.27
#2022-08-22|1424.94
#2022-08-23|1427.69
#2022-08-24|1428.95
#2022-08-25|1440.67
#2022-08-26|1442.17
#2022-08-29|1425.55
#2022-08-30|1439.43
#2022-08-31|1431.83
#2022-09-01|1420.18
#2022-09-02|1425.24
#2022-09-05|1432.35
#2022-09-06|1424.07
#2022-09-07|1412.70
#2022-09-08|1423.01
#2022-09-09|1442.87
#2022-09-12|1454.73
#2022-09-13|1451.39
#2022-09-14|1439.91
#2022-09-15|1437.76
#2022-09-16|1418.71
#2022-09-19|1427.69
#2022-09-20|1440.14
#2022-09-21|1427.99
#2022-09-22|1412.56
#2022-09-23|1390.30
#2022-09-26|1355.69
#2022-09-27|1348.52
#2022-09-28|1328.74
#2022-09-29|1319.29
#2022-09-30|1340.38
#2022-10-03|1340.29
#2022-10-04|1365.25
#2022-10-05|1377.97
#2022-10-06|1378.40
#2022-10-07|1365.67
#2022-10-10|1355.55
#2022-10-11|1338.41
#2022-10-12|1339.74
#2022-10-13|1324.59
#2022-10-14|1333.92
#2022-10-17|1347.36
#2022-10-18|1358.14
#2022-10-19|1354.00
#2022-10-20|1361.60
#2022-10-21|1372.09
#2022-10-24|1350.28
#2022-10-25|1354.00
#2022-10-26|1351.25
#2022-10-27|1361.67
#2022-10-28|1355.52
#2022-10-31|1358.76
#2022-11-01|1374.80
#2022-11-02|1373.74
#2022-11-03|1364.66
#2022-11-04|1389.33
#2022-11-07|1405.21
#2022-11-08|1404.11
#2022-11-09|1400.38
#2022-11-10|1382.51
#2022-11-11|1426.60
#2022-11-14|1428.85
#2022-11-15|1442.12
#2022-11-16|1430.60
#2022-11-17|1416.23
#2022-11-18|1417.71
#2022-11-21|1412.27
#2022-11-22|1420.95
#2022-11-23|1427.50
#2022-11-24|1449.00
#2022-11-25|1448.05
#2022-11-28|1436.77
#2022-11-29|1458.05
#2022-11-30|1476.73
#2022-12-01|1471.99
#2022-12-02|1462.89
#2022-12-05|1470.51
#2022-12-06|1461.87
#2022-12-07|1449.84
#2022-12-08|1455.70
#2022-12-09|1459.43
#2022-12-12|1447.67
#2022-12-13|1450.35
#2022-12-14|1457.63
#2022-12-15|1441.12
#2022-12-16|1439.42
#2022-12-19|1450.16
#2022-12-20|1450.47
#2022-12-21|1448.43
#2022-12-22|1452.65
#2022-12-23|1449.70
#2022-12-26|1456.90
#2022-12-27|1450.42
#2022-12-28|1461.46
#2022-12-29|1463.88
#2022-12-30|1462.65
#2023-01-02|1460.78
#2023-01-03|1460.04
#2023-01-04|1467.76
#2023-01-05|1466.66
#2023-01-06|1472.58
#2023-01-09|1494.60
#2023-01-10|1491.80
#2023-01-11|1499.31
#2023-01-12|1506.40
#2023-01-13|1517.84
#2023-01-16|1514.95
#2023-01-17|1512.37
#2023-01-18|1525.05
#2023-01-19|1516.99
#2023-01-20|1525.94
#2023-01-23|1527.11
#2023-01-24|1529.24
#2023-01-25|1521.16
#2023-01-26|1532.17
#2023-01-27|1521.43
#2023-01-30|1517.27
#2023-01-31|1505.20
#2023-02-01|1511.02
#2023-02-02|1509.60
#2023-02-03|1508.05
#2023-02-06|1484.16
#2023-02-07|1484.13
#2023-02-08|1494.12
#2023-02-09|1494.26
#2023-02-10|1487.15
#2023-02-13|1490.19
#2023-02-14|1496.62
#2023-02-15|1489.48
#2023-02-16|1489.64
#2023-02-17|1482.65
#2023-02-20|1489.54
#2023-02-21|1483.30
#2023-02-22|1466.05
#2023-02-23|1471.08
#2023-02-24|1454.27
#2023-02-27|1453.89
#2023-02-28|1451.25
#2023-03-01|1470.50
#2023-03-02|1460.48
#2023-03-03|1473.17
#2023-03-06|1482.59
#2023-03-07|1482.15
#2023-03-08|1480.42
#2023-03-09|1470.20
#2023-03-10|1444.59
#2023-03-13|1433.30
#2023-03-14|1412.97
#2023-03-15|1410.10
#2023-03-16|1408.10
#2023-03-17|1416.08
#2023-03-20|1405.57
#2023-03-21|1418.95
#2023-03-22|1429.22
#2023-03-23|1435.84
#2023-03-24|1427.91
#2023-03-27|1424.20
#2023-03-28|1437.19
#2023-03-29|1450.77
#2023-03-30|1452.55
#2023-03-31|1460.98
#2023-04-03|1463.02
#2023-04-04|1459.86
#2023-04-05|1463.14
#2023-04-06|1465.13
#2023-04-07|1465.54
#2023-04-10|1464.61
#2023-04-11|1486.68
#2023-04-12|1498.58
#2023-04-13|1509.46
#2023-04-14|1514.74
#2023-04-17|1517.23
#2023-04-18|1516.43
#2023-04-19|1507.88
#2023-04-20|1511.46
#2023-04-21|1505.65
#2023-04-24|1510.06
#2023-04-25|1505.16
#2023-04-26|1505.17
#2023-04-27|1520.12
#2023-04-28|1525.74
#2023-05-01|1526.05
#2023-05-02|1518.06
#2023-05-03|1516.51
#2023-05-04|1540.56
#2023-05-05|1544.34
#2023-05-08|1568.50
#2023-05-09|1559.47
#2023-05-10|1555.74
#2023-05-11|1552.24
#2023-05-12|1543.89
#2023-05-15|1553.50
#2023-05-16|1548.84
#2023-05-17|1536.65
#2023-05-18|1544.50
#2023-05-19|1545.79
#2023-05-22|1544.49
#2023-05-23|1538.56
#2023-05-24|1526.48
#2023-05-25|1517.07
#2023-05-26|1524.16
#2023-05-29|1530.07
#2023-05-30|1522.39
#2023-05-31|1504.43
#2023-06-01|1509.83
#2023-06-02|1531.52
#2023-06-05|1540.45
#2023-06-06|1546.33
#2023-06-07|1554.11
#2023-06-08|1557.75
#2023-06-09|1568.25
#2023-06-12|1564.23
#2023-06-13|1566.99
#2023-06-14|1568.54
#2023-06-15|1568.75
#2023-06-16|1577.23
#2023-06-19|1578.38
#2023-06-20|1573.81
#2023-06-21|1578.26
#2023-06-22|1569.34
#2023-06-23|1559.10
#2023-06-26|1557.06
#2023-06-27|1566.39
#2023-06-28|1564.82
#2023-06-29|1567.12
#2023-06-30|1575.42
#2023-07-03|1597.00
#2023-07-04|1597.48
#2023-07-05|1583.77
#2023-07-06|1557.10
#2023-07-07|1552.12
#2023-07-10|1549.49
#2023-07-11|1554.74
#2023-07-12|1569.18
#2023-07-13|1585.56
#2023-07-14|1593.64
#2023-07-17|1604.47
#2023-07-18|1602.18
#2023-07-19|1599.84
#2023-07-20|1608.20
#2023-07-21|1611.10
#2023-07-24|1604.26
#2023-07-25|1624.71
#2023-07-26|1630.03
#2023-07-27|1632.15
#2023-07-28|1638.54
#2023-07-31|1643.13
#2023-08-01|1633.98
#2023-08-02|1602.89
#2023-08-03|1590.65
#2023-08-04|1597.84
#2023-08-07|1595.56
#2023-08-08|1583.87
#2023-08-09|1590.27
#2023-08-10|1592.56
#2023-08-11|1576.13
#2023-08-14|1555.18
#2023-08-15|1544.56
#2023-08-16|1534.13
#2023-08-17|1523.64
#2023-08-18|1521.51
#2023-08-21|1517.24
#2023-08-22|1527.76
#2023-08-23|1541.83
#2023-08-24|1543.78
#2023-08-25|1537.92
#2023-08-28|1552.16
#2023-08-29|1565.35
#2023-08-30|1560.88
#2023-08-31|1543.50
#2023-09-01|1551.51
#2023-09-04|1566.03
#2023-09-05|1547.71
#2023-09-06|1542.97
#2023-09-07|1541.25
#2023-09-08|1547.83
#2023-09-11|1559.05
#2023-09-12|1558.95
#2023-09-13|1565.87
#2023-09-14|1573.48
#2023-09-15|1573.00
#2023-09-18|1564.82
#2023-09-19|1567.49
#2023-09-20|1564.42
#2023-09-21|1539.97
#2023-09-22|1545.18
#2023-09-25|1539.46
#2023-09-26|1525.88
#2023-09-27|1523.28
#2023-09-28|1521.01
#2023-09-29|1533.79
#2023-10-02|1526.25
#2023-10-03|1503.20
#2023-10-04|1497.06
#2023-10-05|1501.45
#2023-10-06|1515.43
#2023-10-09|1509.23
#2023-10-10|1529.60
#2023-10-11|1546.07
#2023-10-12|1556.42
#2023-10-13|1541.72
#2023-10-16|1542.41
#2023-10-17|1545.69
#2023-10-18|1527.95
#2023-10-19|1512.14
#2023-10-20|1506.14
#2023-10-23|1501.74
#2023-10-24|1503.06
#2023-10-25|1500.26
#2023-10-26|1491.69
#2023-10-27|1500.35
#2023-10-30|1494.29
#2023-10-31|1490.40
#2023-11-01|1492.59
#2023-11-02|1512.90
#2023-11-03|1540.36
#2023-11-06|1553.30
#2023-11-07|1547.31
#2023-11-08|1543.53
#2023-11-09|1540.16
#2023-11-10|1535.95
#2023-11-13|1536.59
#2023-11-14|1553.56
#2023-11-15|1581.51
#2023-11-16|1581.54
#2023-11-17|1570.07
#2023-11-20|1579.27
#2023-11-21|1580.56
#2023-11-22|1577.79
#2023-11-23|1585.81
#2023-11-24|1582.44
#2023-11-27|1579.52
#2023-11-28|1586.01
#2023-11-29|1587.70
#2023-11-30|1589.35
#2023-12-01|1592.43
#2023-12-04|1607.35
#2023-12-05|1604.53
#2023-12-06|1606.37
#2023-12-07|1602.25
#2023-12-08|1608.51
#2023-12-11|1601.96
#2023-12-12|1603.47
#2023-12-13|1607.40
#2023-12-14|1645.28
#2023-12-15|1653.36
#2023-12-18|1646.20
#2023-12-19|1648.52
#2023-12-20|1636.57
#2023-12-21|1644.09
#2023-12-22|1644.44
#2023-12-25|1644.34
#2023-12-26|1652.24
#2023-12-27|1666.94
#2023-12-28|1682.08
#2023-12-29|1682.74
#2024-01-01|1682.25
#2024-01-02|1661.78
#2024-01-03|1649.51
#2024-01-04|1659.44
#2024-01-05|1669.64
#2024-01-08|1660.98
#2024-01-09|1649.95
#2024-01-10|1645.95
#2024-01-11|1651.66
#2024-01-12|1658.76
#2024-01-15|1658.42
#2024-01-16|1640.06
#2024-01-17|1596.38
#2024-01-18|1593.84
#2024-01-19|1602.60
#2024-01-22|1593.28
#2024-01-23|1591.79
#2024-01-24|1609.66
#2024-01-25|1611.24
#2024-01-26|1614.16
#2024-01-29|1623.70
#2024-01-30|1614.15
#2024-01-31|1623.84
#2024-02-01|1628.82
#2024-02-02|1626.95
#2024-02-05|1616.96
#2024-02-06|1640.51
#2024-02-07|1639.76
#2024-02-08|1619.42
#2024-02-09|1620.08
#2024-02-12|1617.05
#2024-02-13|1619.45
#2024-02-14|1629.25
#2024-02-15|1635.62
#2024-02-16|1647.63
#2024-02-19|1650.77
#2024-02-20|1668.47
#2024-02-21|1672.42
#2024-02-22|1676.31
#2024-02-23|1669.63
#2024-02-26|1660.30
#2024-02-27|1664.91
#2024-02-28|1649.27
#2024-02-29|1651.17
#2024-03-01|1663.24
#2024-03-04|1661.54
#2024-03-05|1655.88
#2024-03-06|1666.55
#2024-03-07|1668.48
#2024-03-08|1675.98
#2024-03-11|1676.62
#2024-03-12|1686.40
#2024-03-13|1683.20
#2024-03-14|1682.32
#2024-03-15|1665.64
#2024-03-18|1659.99
#2024-03-19|1652.94
#2024-03-20|1656.14
#2024-03-21|1674.48
#2024-03-22|1661.58
#2024-03-25|1659.18
#2024-03-26|1667.76
#2024-03-27|1668.02
#2024-03-28|1668.17
#2024-03-29|1670.12
#2024-04-01|1667.07
#2024-04-02|1672.35
#2024-04-03|1664.76
#2024-04-04|1679.64
#2024-04-05|1680.82
#2024-04-08|1690.43
#2024-04-09|1695.97
#2024-04-10|1689.84
#2024-04-11|1685.13
#2024-04-12|1660.49
#2024-04-15|1644.37
#2024-04-16|1615.73
#2024-04-17|1620.45
#2024-04-18|1626.24
#2024-04-19|1626.21
#2024-04-22|1641.51
#2024-04-23|1652.47
#2024-04-24|1658.30
#2024-04-25|1658.36
#2024-04-26|1663.05
#2024-04-29|1692.65
#2024-04-30|1684.95
#2024-05-01|1685.32
#2024-05-02|1691.98
#2024-05-03|1706.50
#2024-05-06|1715.42
#2024-05-07|1711.70
#2024-05-08|1701.86
#2024-05-09|1689.57
#2024-05-10|1714.24
#2024-05-13|1720.68
#2024-05-14|1714.63
#2024-05-15|1724.82
#2024-05-16|1752.42
#2024-05-17|1760.46
#2024-05-20|1760.36
#2024-05-21|1751.13
#2024-05-22|1741.22
#2024-05-23|1738.65
#2024-05-24|1737.73
#2024-05-27|1741.49
#2024-05-28|1741.93
#2024-05-29|1708.98
#2024-05-30|1694.43
#2024-05-31|1693.15
#2024-06-03|1723.87
#2024-06-04|1672.30
#2024-06-05|1694.54
#2024-06-06|1706.44
#2024-06-07|1705.75
#2024-06-10|1697.83
#2024-06-11|1689.67
#2024-06-12|1685.93
#2024-06-13|1687.58
#2024-06-14|1695.45
#2024-06-17|1697.08
#2024-06-18|1717.83
#2024-06-19|1738.76
#2024-06-20|1744.86
#2024-06-21|1743.51
#2024-06-24|1750.06
#2024-06-25|1761.14
#2024-06-26|1752.91
#2024-06-27|1749.33
#2024-06-28|1753.64
#2024-07-01|1757.21
#2024-07-02|1752.75
#2024-07-03|1779.77
#2024-07-04|1791.48
#2024-07-05|1778.20
#2024-07-08|1778.22
#2024-07-09|1780.96
#2024-07-10|1787.48
#2024-07-11|1800.80
#2024-07-12|1814.10
#2024-07-15|1806.80
#2024-07-16|1797.35
#2024-07-17|1792.50
#2024-07-18|1794.66
#2024-07-19|1780.44
#2024-07-22|1780.68
#2024-07-23|1776.11
#2024-07-24|1764.45
#2024-07-25|1753.86
#2024-07-26|1757.40
#2024-07-29|1759.53
#2024-07-30|1754.42
#2024-07-31|1767.87
#2024-08-01|1767.49
#2024-08-02|1745.87
#2024-08-05|1694.49
#2024-08-06|1697.86
#2024-08-07|1720.56
#2024-08-08|1728.18
#2024-08-09|1753.12
#2024-08-12|1764.79
#2024-08-13|1763.72
#2024-08-14|1778.88
#2024-08-15|1786.55
#2024-08-16|1810.02
#2024-08-19|1829.28
#2024-08-20|1837.70
#2024-08-21|1830.03
#2024-08-22|1823.38
#2024-08-23|1836.53
#2024-08-26|1850.52
#2024-08-27|1852.18
#2024-08-28|1850.87
#2024-08-29|1838.33
#2024-08-30|1842.34
#2024-09-02|1841.90
#2024-09-03|1833.29
#2024-09-04|1827.57
#2024-09-05|1833.00
#2024-09-06|1823.64
#2024-09-09|1819.80
#2024-09-10|1819.39
#2024-09-11|1808.64
#2024-09-12|1825.67
#2024-09-13|1844.92
#2024-09-16|1850.57
#2024-09-17|1863.00
#2024-09-18|1872.42
#2024-09-19|1885.45
#2024-09-20|1891.19
#2024-09-23|1901.72
#2024-09-24|1926.85
#2024-09-25|1937.61
#2024-09-26|1952.74
#2024-09-27|1945.48
#2024-09-30|1923.04
#2024-10-01|1915.80
#2024-10-02|1943.13
#2024-10-03|1912.57
#2024-10-04|1919.72
#2024-10-07|1915.73
#2024-10-08|1880.88
#2024-10-09|1866.88
#2024-10-10|1887.61
#2024-10-11|1885.96
#2024-10-14|1905.73
#2024-10-15|1898.06
#2024-10-16|1896.94
#2024-10-17|1885.44
#2024-10-18|1914.86
#2024-10-21|1899.27
#2024-10-22|1887.86
#2024-10-23|1889.05
#2024-10-24|1894.33
#2024-10-25|1886.30
#2024-10-28|1889.53
#2024-10-29|1893.43
#2024-10-30|1878.12
#2024-10-31|1868.90
#2024-11-01|1869.30
#2024-11-04|1873.25
#2024-11-05|1898.61
#2024-11-06|1885.10
#2024-11-07|1899.20
#2024-11-08|1883.08
#2024-11-11|1871.14
#2024-11-12|1845.38
#2024-11-13|1830.49
#2024-11-14|1821.91
#2024-11-15|1819.12
#2024-11-18|1829.98
#2024-11-19|1834.31
#2024-11-20|1833.44
#2024-11-21|1824.53
#2024-11-22|1828.04
#2024-11-25|1844.77
#2024-11-26|1840.07
#2024-11-27|1837.95
#2024-11-28|1820.60
#2024-11-29|1817.16
#2024-12-02|1814.47
#2024-12-03|1837.78
#2024-12-04|1852.15
#2024-12-05|1863.96
#2024-12-06|1867.98
#2024-12-09|1883.27
#2024-12-10|1880.36
#2024-12-11|1878.94
#2024-12-12|1877.65
#2024-12-13|1868.13
#2024-12-16|1864.23
#2024-12-17|1841.75
#2024-12-18|1825.67
#2024-12-19|1804.87
#2024-12-20|1795.87
#2024-12-23|1812.43
#2024-12-24|1817.11
#2024-12-25|1817.57
#2024-12-26|1818.59
#2024-12-27|1815.61
#2024-12-30|1808.83
#2024-12-31|1803.96
#2025-01-01|1806.74
#2025-01-02|1803.64
#2025-01-03|1797.33
#2025-01-06|1796.35
#2025-01-07|1801.96
#2025-01-08|1788.43
#2025-01-09|1780.57
#2025-01-10|1755.94
#2025-01-13|1736.27
#2025-01-14|1756.45
#2025-01-15|1776.74
#2025-01-16|1785.33
#2025-01-17|1777.65
#2025-01-20|1793.89
#2025-01-21|1793.42
#2025-01-22|1802.24
#2025-01-23|1807.95
#2025-01-24|1817.42
#2025-01-27|1816.75
#2025-01-28|1823.45
#2025-01-29|1829.54
#2025-01-30|1839.17
#2025-01-31|1838.87
#2025-02-03|1821.20
#2025-02-04|1848.10
#2025-02-05|1847.86
#2025-02-06|1856.62
#2025-02-07|1855.89
#2025-02-10|1853.31
#2025-02-11|1852.13
#2025-02-12|1864.33
#2025-02-13|1864.26
#2025-02-14|1878.37
#2025-02-17|1890.72
#2025-02-18|1897.93
#2025-02-19|1888.94
#2025-02-20|1886.80
#2025-02-21|1877.76
#2025-02-24|1868.48
#2025-02-25|1856.18
#2025-02-26|1873.69
#2025-02-27|1863.58
#2025-02-28|1833.30
#2025-03-03|1841.52
#2025-03-04|1837.07
#2025-03-05|1865.74
#2025-03-06|1876.54
#2025-03-07|1876.94
#2025-03-10|1856.69
#2025-03-11|1851.73
#2025-03-12|1861.13
#2025-03-13|1867.37
#2025-03-14|1895.72
#2025-03-17|1915.59
#2025-03-18|1933.00
#2025-03-19|1938.70
#2025-03-20|1927.72
#2025-03-21|1925.91
#2025-03-24|1945.70
#2025-03-25|1945.11
#2025-03-26|1938.17
#2025-03-27|1943.10
#2025-03-28|1928.81
#2025-03-31|1917.14
#2025-04-01|1914.36
#2025-04-02|1922.84
#2025-04-03|1912.98
#2025-04-04|1886.14
#2025-04-07|1784.98
#2025-04-08|1790.78
#2025-04-09|1770.88
#2025-04-10|1808.86
#2025-04-11|1839.86
#2025-04-14|1866.26
#2025-04-15|1897.02
#2025-04-16|1896.79
#2025-04-17|1919.64
#2025-04-18|1919.48
#2025-04-21|1936.95
#2025-04-22|1951.55
#2025-04-23|1967.30
#2025-04-24|1971.30
#2025-04-25|1967.78
#2025-04-28|1986.15
#2025-04-29|1988.75
#2025-04-30|1995.85
#2025-05-01|1994.11
#2025-05-02|2012.39
#2025-05-05|2016.70
#2025-05-06|2006.86
#2025-05-07|2015.93
#2025-05-08|2010.32
#2025-05-09|2013.97
#2025-05-12|2049.73
#2025-05-13|2053.50
#2025-05-14|2076.04
#2025-05-15|2083.25
#2025-05-16|2083.06
#2025-05-19|2082.33
#2025-05-20|2074.22
#2025-05-21|2080.58
#2025-05-22|2071.18
#2025-05-23|2091.27
#2025-05-26|2096.31
#2025-05-27|2089.12
#2025-05-28|2088.12
#2025-05-29|2086.99
#2025-05-30|2076.18
#2025-06-02|2075.07
#2025-06-03|2084.39
#2025-06-04|2086.92
#2025-06-05|2096.43
#2025-06-06|2110.03
#2025-06-09|2123.78
#2025-06-10|2129.40
#2025-06-11|2142.62
#2025-06-12|2134.19
#2025-06-13|2111.96
#2025-06-16|2131.93
#2025-06-17|2121.60
#2025-06-18|2115.09
#2025-06-19|2091.62
#2025-06-20|2112.72
#2025-06-23|2104.94
#2025-06-24|2157.39
#2025-06-25|2164.06
#2025-06-26|2185.84
#2025-06-27|2190.12
#2025-06-30|2181.94
#2025-07-01|2189.44
#2025-07-02|2186.08
#2025-07-03|2197.51
#2025-07-04|2195.92
#2025-07-07|2184.56
#2025-07-08|2189.72
#2025-07-09|2181.47
#2025-07-10|2185.09
#2025-07-11|2174.44
#2025-07-14|2171.77
#2025-07-15|2178.02
#2025-07-16|2176.96
#2025-07-17|2174.39
#2025-07-18|2173.18
#2025-07-21|2177.72
#2025-07-22|2171.26
#2025-07-23|2193.70
#2025-07-24|2195.83
#2025-07-25|2175.13
#2025-07-28|2161.46
#2025-07-29|2155.30
#2025-07-30|2151.11
#2025-07-31|2130.11
#2025-08-01|2114.93
#2025-08-04|2133.66
#2025-08-05|2137.67
#2025-08-06|2140.82
#2025-08-07|2157.83
#2025-08-08|2153.40
#2025-08-11|2157.65
#2025-08-12|2172.60
#2025-08-13|2191.17
#2025-08-14|2194.64
#2025-08-15|2194.92
#2025-08-18|2204.75
#2025-08-19|2194.26
#2025-08-20|2191.14
#2025-08-21|2190.03
#2025-08-22|2187.67
#2025-08-25|2189.43
#2025-08-26|2159.00
#2025-08-27|2151.25
#2025-08-28|2153.36
#2025-08-29|2136.25
#2025-09-01|2142.30
#2025-09-02|2140.41
#2025-09-03|2141.51
#2025-09-04|2142.90
#2025-09-05|2157.12
#2025-09-08|2157.01
#2025-09-09|2167.95
#2025-09-10|2186.19
#2025-09-11|2190.25
#2025-09-12|2202.10
#2025-09-15|2204.42
#2025-09-16|2206.29
#2025-09-17|2218.66
#2025-09-18|2206.94
#2025-09-19|2202.45
#2025-09-22|2189.46
#2025-09-23|2189.78
#2025-09-24|2180.03
#2025-09-25|2153.57
#2025-09-26|2150.36
#2025-09-29|2165.59
#2025-09-30|2169.94
#2025-10-01|2174.38
#2025-10-02|2166.90
#2025-10-03|2169.22
#2025-10-06|2174.01
#2025-10-07|2170.73
#2025-10-08|2170.15
#2025-10-09|2180.59
#2025-10-10|2175.42
#2025-10-13|2171.49
#2025-10-14|2168.89
#2025-10-15|2204.35
#2025-10-16|2219.05
#2025-10-17|2210.60
#2025-10-20|2231.81
#2025-10-21|2241.85
#2025-10-22|2242.25
#2025-10-23|2255.54
#2025-10-24|2255.98
#2025-10-27|2259.98
#2025-10-28|2262.08
#2025-10-29|2272.05
#2025-10-30|2253.59
#2025-10-31|2237.29
#2025-11-03|2256.79
#2025-11-04|2254.15
#2025-11-05|2260.88
#2025-11-06|2267.37
#2025-11-07|2270.60
#2025-11-10|2288.13
#2025-11-11|2297.23
#2025-11-12|2307.51
#2025-11-13|2309.97
#2025-11-14|2300.89
#2025-11-17|2301.14
#2025-11-18|2275.99
#2025-11-19|2281.99
#2025-11-20|2292.22
#2025-11-21|2255.90
#2025-11-24|2269.04
#2025-11-25|2278.97
#2025-11-26|2307.02
#2025-11-27|2307.18
#2025-11-28|2301.00
#2025-12-01|2300.40
#2025-12-02|2304.15
#2025-12-03|2295.30
#2025-12-04|2311.26
#2025-12-05|2310.33
#2025-12-08|2293.24
#2025-12-09|2289.79
#2025-12-10|2282.45
#2025-12-11|2296.96
#2025-12-12|2312.23
#2025-12-15|2316.81
#2025-12-16|2282.77
#2025-12-17|2288.94
#2025-12-18|2305.96
#2025-12-19|2324.88
#2025-12-22|2328.18
#2025-12-23|2340.15
#2025-12-24|2339.81
#2025-12-25|2339.79
#2025-12-26|2334.74
#2025-12-29|2329.77
#2025-12-30|2338.78
#2025-12-31|2338.22
#2026-01-01|2339.09
#2026-01-02|2358.56
#2026-01-05|2368.57
#2026-01-06|2387.75
#2026-01-07|2375.04
#2026-01-08|2365.66
#2026-01-09|2356.52
#2026-01-12|2358.80
#2026-01-13|2361.50
#2026-01-14|2359.46
#2026-01-15|2369.68
#2026-01-16|2367.37
#2026-01-19|2366.26
#2026-01-20|2360.54
#2026-01-21|2353.95
#2026-01-22|2374.48
#2026-01-23|2367.97
#2026-01-26|2388.35
#2026-01-27|2419.79
#2026-01-28|2444.00
#2026-01-29|2453.85
#2026-01-30|2423.70
#2026-02-02|2409.23
#2026-02-03|2457.74
#2026-02-04|2450.13
#2026-02-05|2440.95
#2026-02-06|2449.15
#2026-02-09|2485.31
#2026-02-10|2490.33
#2026-02-11|2492.82
#2026-02-12|2491.74
#2026-02-13|2458.86
#2026-02-16|2468.91
#2026-02-17|2469.02
#2026-02-18|2485.93
#2026-02-19|2474.90
#2026-02-20|2487.82
#2026-02-23|2505.07
#2026-02-24|2491.04
#2026-02-25|2495.84
#2026-02-26|2485.41
#2026-02-27|2463.42
#2026-03-02|2406.73
#2026-03-03|2367.90
#2026-03-04|2344.74
#2026-03-05|2343.00
#2026-03-06|2306.78
#2026-03-09|2274.55
#2026-03-10|2325.77
#2026-03-11|2299.78
#2026-03-12|2264.45
#2026-03-13|2233.03
#2026-03-16|2258.27
#2026-03-17|2282.54
#2026-03-18|2281.92
#2026-03-19|2237.58
#2026-03-20|2212.40
#2026-03-23|2179.42
#2026-03-24|2203.63
#2026-03-25|2250.78
#2026-03-26|2226.12
#2026-03-27|2190.16
#2026-03-30|2155.83
#2026-03-31|2182.66
#2026-04-01|2229.80
#2026-04-02|2237.35