Table Data - NASDAQ Emerging Markets: Asia Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIALMN |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 262.73 |
| 2001-04-02 | 256.84 |
| 2001-04-03 | 250.76 |
| 2001-04-04 | 243.05 |
| 2001-04-05 | 243.29 |
| 2001-04-06 | 248.09 |
| 2001-04-09 | 242.58 |
| 2001-04-10 | 241.49 |
| 2001-04-11 | 247.31 |
| 2001-04-12 | 249.36 |
| 2001-04-13 | . |
| 2001-04-16 | 247.07 |
| 2001-04-17 | 246.94 |
| 2001-04-18 | 254.47 |
| 2001-04-19 | 262.76 |
| 2001-04-20 | 260.40 |
| 2001-04-23 | 260.42 |
| 2001-04-24 | 260.09 |
| 2001-04-25 | 259.57 |
| 2001-04-26 | 259.07 |
| 2001-04-27 | 255.67 |
| 2001-04-30 | 258.68 |
| 2001-05-01 | 258.80 |
| 2001-05-02 | 262.43 |
| 2001-05-03 | 265.23 |
| 2001-05-04 | 259.07 |
| 2001-05-07 | 260.50 |
| 2001-05-08 | 258.94 |
| 2001-05-09 | 259.45 |
| 2001-05-10 | 256.65 |
| 2001-05-11 | 258.95 |
| 2001-05-14 | 256.52 |
| 2001-05-15 | 255.28 |
| 2001-05-16 | 252.63 |
| 2001-05-17 | 257.99 |
| 2001-05-18 | 257.22 |
| 2001-05-21 | 254.65 |
| 2001-05-22 | 256.62 |
| 2001-05-23 | 262.60 |
| 2001-05-24 | 262.72 |
| 2001-05-25 | 261.53 |
| 2001-05-28 | . |
| 2001-05-29 | 259.10 |
| 2001-05-30 | 256.50 |
| 2001-05-31 | 253.87 |
| 2001-06-01 | 251.52 |
| 2001-06-04 | 251.52 |
| 2001-06-05 | 252.17 |
| 2001-06-06 | 255.83 |
| 2001-06-07 | 255.49 |
| 2001-06-08 | 260.52 |
| 2001-06-11 | 260.08 |
| 2001-06-12 | 259.87 |
| 2001-06-13 | 258.74 |
| 2001-06-14 | 255.10 |
| 2001-06-15 | 254.76 |
| 2001-06-18 | 249.90 |
| 2001-06-19 | 250.14 |
| 2001-06-20 | 248.40 |
| 2001-06-21 | 248.29 |
| 2001-06-22 | 246.71 |
| 2001-06-25 | 246.55 |
| 2001-06-26 | 243.46 |
| 2001-06-27 | 244.10 |
| 2001-06-28 | 241.47 |
| 2001-06-29 | 246.61 |
| 2001-07-02 | 246.59 |
| 2001-07-03 | 246.31 |
| 2001-07-04 | . |
| 2001-07-05 | 243.87 |
| 2001-07-06 | 242.15 |
| 2001-07-09 | 237.95 |
| 2001-07-10 | 236.85 |
| 2001-07-11 | 233.07 |
| 2001-07-12 | 236.25 |
| 2001-07-13 | 231.90 |
| 2001-07-16 | 229.46 |
| 2001-07-17 | 228.97 |
| 2001-07-18 | 225.54 |
| 2001-07-19 | 225.25 |
| 2001-07-20 | 225.25 |
| 2001-07-23 | 222.11 |
| 2001-07-24 | 220.11 |
| 2001-07-25 | 222.29 |
| 2001-07-26 | 225.93 |
| 2001-07-27 | 227.73 |
| 2001-07-30 | 227.06 |
| 2001-07-31 | 229.67 |
| 2001-08-01 | 231.99 |
| 2001-08-02 | 235.77 |
| 2001-08-03 | 236.17 |
| 2001-08-06 | 233.48 |
| 2001-08-07 | 230.95 |
| 2001-08-08 | 233.05 |
| 2001-08-09 | 229.08 |
| 2001-08-10 | 230.26 |
| 2001-08-13 | 231.63 |
| 2001-08-14 | 236.49 |
| 2001-08-15 | 237.50 |
| 2001-08-16 | 237.50 |
| 2001-08-17 | 235.10 |
| 2001-08-20 | 230.74 |
| 2001-08-21 | 231.42 |
| 2001-08-22 | 229.46 |
| 2001-08-23 | 229.38 |
| 2001-08-24 | 226.16 |
| 2001-08-27 | 230.02 |
| 2001-08-28 | 229.35 |
| 2001-08-29 | 230.86 |
| 2001-08-30 | 230.04 |
| 2001-08-31 | 228.37 |
| 2001-09-03 | . |
| 2001-09-04 | 229.33 |
| 2001-09-05 | 226.83 |
| 2001-09-06 | 224.19 |
| 2001-09-07 | 223.14 |
| 2001-09-10 | 221.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 193.87 |
| 2001-09-18 | 195.54 |
| 2001-09-19 | 197.94 |
| 2001-09-20 | 194.55 |
| 2001-09-21 | 188.65 |
| 2001-09-24 | 189.22 |
| 2001-09-25 | 186.09 |
| 2001-09-26 | 189.07 |
| 2001-09-27 | 188.30 |
| 2001-09-28 | 191.37 |
| 2001-10-01 | 191.06 |
| 2001-10-02 | 187.76 |
| 2001-10-03 | 186.40 |
| 2001-10-04 | 190.03 |
| 2001-10-05 | 192.32 |
| 2001-10-08 | 188.77 |
| 2001-10-09 | 194.64 |
| 2001-10-10 | 194.73 |
| 2001-10-11 | 201.00 |
| 2001-10-12 | 201.21 |
| 2001-10-15 | 198.99 |
| 2001-10-16 | 201.59 |
| 2001-10-17 | 203.59 |
| 2001-10-18 | 201.94 |
| 2001-10-19 | 202.90 |
| 2001-10-22 | 203.18 |
| 2001-10-23 | 204.57 |
| 2001-10-24 | 209.30 |
| 2001-10-25 | 209.97 |
| 2001-10-26 | 210.94 |
| 2001-10-29 | 211.90 |
| 2001-10-30 | 206.01 |
| 2001-10-31 | 206.07 |
| 2001-11-01 | 207.10 |
| 2001-11-02 | 209.03 |
| 2001-11-05 | 211.97 |
| 2001-11-06 | 212.61 |
| 2001-11-07 | 213.45 |
| 2001-11-08 | 215.93 |
| 2001-11-09 | 217.64 |
| 2001-11-12 | 219.18 |
| 2001-11-13 | 219.12 |
| 2001-11-14 | 225.82 |
| 2001-11-15 | 231.20 |
| 2001-11-16 | 233.36 |
| 2001-11-19 | 237.51 |
| 2001-11-20 | 232.66 |
| 2001-11-21 | 235.17 |
| 2001-11-22 | . |
| 2001-11-23 | 239.14 |
| 2001-11-26 | 244.34 |
| 2001-11-27 | 243.29 |
| 2001-11-28 | 236.03 |
| 2001-11-29 | 235.35 |
| 2001-11-30 | 236.47 |
| 2001-12-03 | 241.87 |
| 2001-12-04 | 245.44 |
| 2001-12-05 | 255.15 |
| 2001-12-06 | 262.01 |
| 2001-12-07 | 266.34 |
| 2001-12-10 | 260.13 |
| 2001-12-11 | 259.64 |
| 2001-12-12 | 266.86 |
| 2001-12-13 | 261.63 |
| 2001-12-14 | 260.60 |
| 2001-12-17 | 256.51 |
| 2001-12-18 | 254.15 |
| 2001-12-19 | 253.34 |
| 2001-12-20 | 256.55 |
| 2001-12-21 | 248.39 |
| 2001-12-24 | 249.77 |
| 2001-12-25 | . |
| 2001-12-26 | 254.21 |
| 2001-12-27 | 255.12 |
| 2001-12-28 | 260.48 |
| 2001-12-31 | 265.18 |
| 2002-01-01 | . |
| 2002-01-02 | 267.94 |
| 2002-01-03 | 267.41 |
| 2002-01-04 | 274.35 |
| 2002-01-07 | 279.72 |
| 2002-01-08 | 275.64 |
| 2002-01-09 | 277.42 |
| 2002-01-10 | 273.74 |
| 2002-01-11 | 269.29 |
| 2002-01-14 | 270.25 |
| 2002-01-15 | 266.33 |
| 2002-01-16 | 262.95 |
| 2002-01-17 | 263.53 |
| 2002-01-18 | 263.23 |
| 2002-01-21 | . |
| 2002-01-22 | 268.55 |
| 2002-01-23 | 269.70 |
| 2002-01-24 | 271.85 |
| 2002-01-25 | 277.12 |
| 2002-01-28 | 279.09 |
| 2002-01-29 | 276.22 |
| 2002-01-30 | 272.54 |
| 2002-01-31 | 274.05 |
| 2002-02-01 | 273.28 |
| 2002-02-04 | 272.85 |
| 2002-02-05 | 273.82 |
| 2002-02-06 | 275.33 |
| 2002-02-07 | 272.68 |
| 2002-02-08 | 274.55 |
| 2002-02-11 | 275.08 |
| 2002-02-12 | 275.22 |
| 2002-02-13 | 275.50 |
| 2002-02-14 | 282.53 |
| 2002-02-15 | 282.04 |
| 2002-02-18 | . |
| 2002-02-19 | 280.84 |
| 2002-02-20 | 275.58 |
| 2002-02-21 | 275.41 |
| 2002-02-22 | 274.30 |
| 2002-02-25 | 271.44 |
| 2002-02-26 | 272.58 |
| 2002-02-27 | 279.04 |
| 2002-02-28 | 278.33 |
| 2002-03-01 | 278.59 |
| 2002-03-04 | 286.16 |
| 2002-03-05 | 290.69 |
| 2002-03-06 | 294.45 |
| 2002-03-07 | 292.95 |
| 2002-03-08 | 291.35 |
| 2002-03-11 | 296.13 |
| 2002-03-12 | 295.05 |
| 2002-03-13 | 293.27 |
| 2002-03-14 | 293.48 |
| 2002-03-15 | 290.26 |
| 2002-03-18 | 291.83 |
| 2002-03-19 | 291.35 |
| 2002-03-20 | 294.76 |
| 2002-03-21 | 293.00 |
| 2002-03-22 | 295.50 |
| 2002-03-25 | 294.30 |
| 2002-03-26 | 294.91 |
| 2002-03-27 | 295.68 |
| 2002-03-28 | 296.49 |
| 2002-03-29 | . |
| 2002-04-01 | 295.06 |
| 2002-04-02 | 298.65 |
| 2002-04-03 | 299.46 |
| 2002-04-04 | 297.38 |
| 2002-04-05 | 297.86 |
| 2002-04-08 | 295.72 |
| 2002-04-09 | 292.79 |
| 2002-04-10 | 290.06 |
| 2002-04-11 | 291.32 |
| 2002-04-12 | 295.42 |
| 2002-04-15 | 297.85 |
| 2002-04-16 | 299.34 |
| 2002-04-17 | 306.95 |
| 2002-04-18 | 307.21 |
| 2002-04-19 | 306.95 |
| 2002-04-22 | 307.02 |
| 2002-04-23 | 307.73 |
| 2002-04-24 | 307.56 |
| 2002-04-25 | 301.09 |
| 2002-04-26 | 300.23 |
| 2002-04-29 | 294.12 |
| 2002-04-30 | 293.33 |
| 2002-05-01 | 293.36 |
| 2002-05-02 | 292.03 |
| 2002-05-03 | 292.90 |
| 2002-05-06 | 284.01 |
| 2002-05-07 | 285.06 |
| 2002-05-08 | 287.60 |
| 2002-05-09 | 287.72 |
| 2002-05-10 | 286.85 |
| 2002-05-13 | 285.95 |
| 2002-05-14 | 288.23 |
| 2002-05-15 | 294.95 |
| 2002-05-16 | 292.67 |
| 2002-05-17 | 295.55 |
| 2002-05-20 | 290.95 |
| 2002-05-21 | 285.06 |
| 2002-05-22 | 289.98 |
| 2002-05-23 | 286.71 |
| 2002-05-24 | 291.44 |
| 2002-05-27 | . |
| 2002-05-28 | 290.33 |
| 2002-05-29 | 288.80 |
| 2002-05-30 | 288.95 |
| 2002-05-31 | 284.46 |
| 2002-06-03 | 284.99 |
| 2002-06-04 | 283.73 |
| 2002-06-05 | 285.04 |
| 2002-06-06 | 285.49 |
| 2002-06-07 | 279.44 |
| 2002-06-10 | 282.51 |
| 2002-06-11 | 281.39 |
| 2002-06-12 | 280.95 |
| 2002-06-13 | 284.62 |
| 2002-06-14 | 283.92 |
| 2002-06-17 | 281.36 |
| 2002-06-18 | 281.15 |
| 2002-06-19 | 274.55 |
| 2002-06-20 | 275.67 |
| 2002-06-21 | 276.42 |
| 2002-06-24 | 274.85 |
| 2002-06-25 | 272.56 |
| 2002-06-26 | 262.65 |
| 2002-06-27 | 263.35 |
| 2002-06-28 | 269.71 |
| 2002-07-01 | 265.87 |
| 2002-07-02 | 266.73 |
| 2002-07-03 | 268.22 |
| 2002-07-04 | . |
| 2002-07-05 | 277.50 |
| 2002-07-08 | 280.95 |
| 2002-07-09 | 284.87 |
| 2002-07-10 | 281.23 |
| 2002-07-11 | 275.40 |
| 2002-07-12 | 283.59 |
| 2002-07-15 | 282.46 |
| 2002-07-16 | 279.72 |
| 2002-07-17 | 278.18 |
| 2002-07-18 | 278.08 |
| 2002-07-19 | 273.53 |
| 2002-07-22 | 265.94 |
| 2002-07-23 | 270.29 |
| 2002-07-24 | 262.05 |
| 2002-07-25 | 262.70 |
| 2002-07-26 | 252.43 |
| 2002-07-29 | 251.41 |
| 2002-07-30 | 258.62 |
| 2002-07-31 | 257.45 |
| 2002-08-01 | 256.17 |
| 2002-08-02 | 254.21 |
| 2002-08-05 | 244.10 |
| 2002-08-06 | 241.60 |
| 2002-08-07 | 246.60 |
| 2002-08-08 | 245.88 |
| 2002-08-09 | 250.98 |
| 2002-08-12 | 251.59 |
| 2002-08-13 | 253.49 |
| 2002-08-14 | 256.02 |
| 2002-08-15 | 257.70 |
| 2002-08-16 | 258.91 |
| 2002-08-19 | 257.64 |
| 2002-08-20 | 260.91 |
| 2002-08-21 | 260.90 |
| 2002-08-22 | 261.61 |
| 2002-08-23 | 260.29 |
| 2002-08-26 | 258.13 |
| 2002-08-27 | 255.69 |
| 2002-08-28 | 253.18 |
| 2002-08-29 | 252.97 |
| 2002-08-30 | 253.51 |
| 2002-09-02 | . |
| 2002-09-03 | 249.75 |
| 2002-09-04 | 246.80 |
| 2002-09-05 | 245.51 |
| 2002-09-06 | 243.25 |
| 2002-09-09 | 243.16 |
| 2002-09-10 | 247.96 |
| 2002-09-11 | 248.92 |
| 2002-09-12 | 250.40 |
| 2002-09-13 | 245.18 |
| 2002-09-16 | 238.62 |
| 2002-09-17 | 245.76 |
| 2002-09-18 | 239.31 |
| 2002-09-19 | 239.47 |
| 2002-09-20 | 237.08 |
| 2002-09-23 | 231.15 |
| 2002-09-24 | 228.78 |
| 2002-09-25 | 224.23 |
| 2002-09-26 | 225.58 |
| 2002-09-27 | 226.02 |
| 2002-09-30 | 223.28 |
| 2002-10-01 | 223.14 |
| 2002-10-02 | 222.95 |
| 2002-10-03 | 220.43 |
| 2002-10-04 | 220.70 |
| 2002-10-07 | 214.14 |
| 2002-10-08 | 215.53 |
| 2002-10-09 | 213.60 |
| 2002-10-10 | 208.42 |
| 2002-10-11 | 207.34 |
| 2002-10-14 | 211.03 |
| 2002-10-15 | 216.93 |
| 2002-10-16 | 222.70 |
| 2002-10-17 | 225.57 |
| 2002-10-18 | 232.18 |
| 2002-10-21 | 230.03 |
| 2002-10-22 | 226.30 |
| 2002-10-23 | 233.99 |
| 2002-10-24 | 233.47 |
| 2002-10-25 | 233.07 |
| 2002-10-28 | 236.67 |
| 2002-10-29 | 235.38 |
| 2002-10-30 | 231.47 |
| 2002-10-31 | 234.42 |
| 2002-11-01 | 230.81 |
| 2002-11-04 | 236.99 |
| 2002-11-05 | 235.74 |
| 2002-11-06 | 241.09 |
| 2002-11-07 | 242.44 |
| 2002-11-08 | 243.14 |
| 2002-11-11 | 237.65 |
| 2002-11-12 | 236.46 |
| 2002-11-13 | 235.63 |
| 2002-11-14 | 234.60 |
| 2002-11-15 | 241.34 |
| 2002-11-18 | 239.90 |
| 2002-11-19 | 238.92 |
| 2002-11-20 | 237.83 |
| 2002-11-21 | 238.82 |
| 2002-11-22 | 242.77 |
| 2002-11-25 | 245.08 |
| 2002-11-26 | 243.63 |
| 2002-11-27 | 242.47 |
| 2002-11-28 | . |
| 2002-11-29 | 245.32 |
| 2002-12-02 | 246.44 |
| 2002-12-03 | 249.01 |
| 2002-12-04 | 244.38 |
| 2002-12-05 | 245.05 |
| 2002-12-06 | 245.02 |
| 2002-12-09 | 247.04 |
| 2002-12-10 | 243.82 |
| 2002-12-11 | 242.97 |
| 2002-12-12 | 244.22 |
| 2002-12-13 | 241.97 |
| 2002-12-16 | 240.25 |
| 2002-12-17 | 241.94 |
| 2002-12-18 | 241.76 |
| 2002-12-19 | 241.45 |
| 2002-12-20 | 243.31 |
| 2002-12-23 | 240.53 |
| 2002-12-24 | 239.26 |
| 2002-12-25 | . |
| 2002-12-26 | 240.05 |
| 2002-12-27 | 239.22 |
| 2002-12-30 | 233.36 |
| 2002-12-31 | 233.76 |
| 2003-01-01 | . |
| 2003-01-02 | 234.50 |
| 2003-01-03 | 240.41 |
| 2003-01-06 | 242.94 |
| 2003-01-07 | 241.98 |
| 2003-01-08 | 244.19 |
| 2003-01-09 | 242.03 |
| 2003-01-10 | 243.10 |
| 2003-01-13 | 249.64 |
| 2003-01-14 | 250.91 |
| 2003-01-15 | 250.90 |
| 2003-01-16 | 248.94 |
| 2003-01-17 | 246.84 |
| 2003-01-20 | . |
| 2003-01-21 | 246.10 |
| 2003-01-22 | 245.49 |
| 2003-01-23 | 247.78 |
| 2003-01-24 | 245.21 |
| 2003-01-27 | 240.94 |
| 2003-01-28 | 242.47 |
| 2003-01-29 | 240.21 |
| 2003-01-30 | 240.93 |
| 2003-01-31 | 241.46 |
| 2003-02-03 | 241.86 |
| 2003-02-04 | 242.32 |
| 2003-02-05 | 242.12 |
| 2003-02-06 | 236.65 |
| 2003-02-07 | 232.78 |
| 2003-02-10 | 230.34 |
| 2003-02-11 | 229.12 |
| 2003-02-12 | 230.71 |
| 2003-02-13 | 226.80 |
| 2003-02-14 | 226.45 |
| 2003-02-17 | . |
| 2003-02-18 | 233.07 |
| 2003-02-19 | 232.22 |
| 2003-02-20 | 232.97 |
| 2003-02-21 | 232.59 |
| 2003-02-24 | 235.09 |
| 2003-02-25 | 229.31 |
| 2003-02-26 | 228.41 |
| 2003-02-27 | 227.63 |
| 2003-02-28 | 226.28 |
| 2003-03-03 | 230.50 |
| 2003-03-04 | 228.16 |
| 2003-03-05 | 223.41 |
| 2003-03-06 | 221.27 |
| 2003-03-07 | 219.18 |
| 2003-03-10 | 217.75 |
| 2003-03-11 | 216.02 |
| 2003-03-12 | 216.44 |
| 2003-03-13 | 217.10 |
| 2003-03-14 | 220.53 |
| 2003-03-17 | 214.95 |
| 2003-03-18 | 221.65 |
| 2003-03-19 | 222.00 |
| 2003-03-20 | 227.78 |
| 2003-03-21 | 228.07 |
| 2003-03-24 | 226.51 |
| 2003-03-25 | 223.50 |
| 2003-03-26 | 223.71 |
| 2003-03-27 | 222.62 |
| 2003-03-28 | 222.38 |
| 2003-03-31 | 216.21 |
| 2003-04-01 | 216.53 |
| 2003-04-02 | 217.09 |
| 2003-04-03 | 218.19 |
| 2003-04-04 | 223.04 |
| 2003-04-07 | 228.00 |
| 2003-04-08 | 227.22 |
| 2003-04-09 | 224.12 |
| 2003-04-10 | 224.77 |
| 2003-04-11 | 224.96 |
| 2003-04-14 | 224.57 |
| 2003-04-15 | 227.52 |
| 2003-04-16 | 232.52 |
| 2003-04-17 | 230.65 |
| 2003-04-18 | . |
| 2003-04-21 | 232.89 |
| 2003-04-22 | 228.18 |
| 2003-04-23 | 227.13 |
| 2003-04-24 | 221.87 |
| 2003-04-25 | 216.06 |
| 2003-04-28 | 215.38 |
| 2003-04-29 | 221.27 |
| 2003-04-30 | 221.72 |
| 2003-05-01 | 221.76 |
| 2003-05-02 | 222.60 |
| 2003-05-05 | 223.65 |
| 2003-05-06 | 225.16 |
| 2003-05-07 | 228.12 |
| 2003-05-08 | 226.11 |
| 2003-05-09 | 226.88 |
| 2003-05-12 | 229.60 |
| 2003-05-13 | 229.35 |
| 2003-05-14 | 228.85 |
| 2003-05-15 | 230.12 |
| 2003-05-16 | 228.03 |
| 2003-05-19 | 226.37 |
| 2003-05-20 | 226.74 |
| 2003-05-21 | 226.71 |
| 2003-05-22 | 227.41 |
| 2003-05-23 | 231.64 |
| 2003-05-26 | . |
| 2003-05-27 | 234.18 |
| 2003-05-28 | 237.19 |
| 2003-05-29 | 239.43 |
| 2003-05-30 | 240.29 |
| 2003-06-02 | 246.06 |
| 2003-06-03 | 244.94 |
| 2003-06-04 | 245.90 |
| 2003-06-05 | 248.36 |
| 2003-06-06 | 248.91 |
| 2003-06-09 | 252.26 |
| 2003-06-10 | 251.61 |
| 2003-06-11 | 251.38 |
| 2003-06-12 | 254.75 |
| 2003-06-13 | 256.51 |
| 2003-06-16 | 255.40 |
| 2003-06-17 | 261.33 |
| 2003-06-18 | 261.79 |
| 2003-06-19 | 264.20 |
| 2003-06-20 | 263.67 |
| 2003-06-23 | 260.06 |
| 2003-06-24 | 257.54 |
| 2003-06-25 | 260.18 |
| 2003-06-26 | 260.24 |
| 2003-06-27 | 260.33 |
| 2003-06-30 | 258.99 |
| 2003-07-01 | 262.98 |
| 2003-07-02 | 266.99 |
| 2003-07-03 | 270.50 |
| 2003-07-04 | . |
| 2003-07-07 | 279.30 |
| 2003-07-08 | 281.90 |
| 2003-07-09 | 281.23 |
| 2003-07-10 | 278.58 |
| 2003-07-11 | 278.16 |
| 2003-07-14 | 283.97 |
| 2003-07-15 | 283.03 |
| 2003-07-16 | 285.31 |
| 2003-07-17 | 280.67 |
| 2003-07-18 | 277.97 |
| 2003-07-21 | 275.68 |
| 2003-07-22 | 276.29 |
| 2003-07-23 | 275.41 |
| 2003-07-24 | 279.65 |
| 2003-07-25 | 279.95 |
| 2003-07-28 | 283.14 |
| 2003-07-29 | 282.35 |
| 2003-07-30 | 280.79 |
| 2003-07-31 | 281.46 |
| 2003-08-01 | 285.24 |
| 2003-08-04 | 284.70 |
| 2003-08-05 | 281.01 |
| 2003-08-06 | 277.58 |
| 2003-08-07 | 279.22 |
| 2003-08-08 | 278.46 |
| 2003-08-11 | 280.03 |
| 2003-08-12 | 280.28 |
| 2003-08-13 | 286.62 |
| 2003-08-14 | 288.62 |
| 2003-08-15 | 289.67 |
| 2003-08-18 | 291.24 |
| 2003-08-19 | 292.96 |
| 2003-08-20 | 294.53 |
| 2003-08-21 | 299.91 |
| 2003-08-22 | 302.37 |
| 2003-08-25 | 301.99 |
| 2003-08-26 | 299.33 |
| 2003-08-27 | 299.73 |
| 2003-08-28 | 299.54 |
| 2003-08-29 | 304.19 |
| 2003-09-01 | . |
| 2003-09-02 | 307.61 |
| 2003-09-03 | 307.23 |
| 2003-09-04 | 307.31 |
| 2003-09-05 | 309.24 |
| 2003-09-08 | 312.19 |
| 2003-09-09 | 311.30 |
| 2003-09-10 | 309.46 |
| 2003-09-11 | 309.84 |
| 2003-09-12 | 309.11 |
| 2003-09-15 | 305.46 |
| 2003-09-16 | 309.41 |
| 2003-09-17 | 310.41 |
| 2003-09-18 | 307.66 |
| 2003-09-19 | 306.96 |
| 2003-09-22 | 302.36 |
| 2003-09-23 | 304.57 |
| 2003-09-24 | 308.32 |
| 2003-09-25 | 305.66 |
| 2003-09-26 | 303.63 |
| 2003-09-29 | 303.20 |
| 2003-09-30 | 303.55 |
| 2003-10-01 | 304.09 |
| 2003-10-02 | 309.38 |
| 2003-10-03 | 311.63 |
| 2003-10-06 | 314.73 |
| 2003-10-07 | 316.35 |
| 2003-10-08 | 316.66 |
| 2003-10-09 | 321.96 |
| 2003-10-10 | 326.62 |
| 2003-10-13 | 329.29 |
| 2003-10-14 | 325.45 |
| 2003-10-15 | 325.64 |
| 2003-10-16 | 331.21 |
| 2003-10-17 | 330.08 |
| 2003-10-20 | 331.73 |
| 2003-10-21 | 330.52 |
| 2003-10-22 | 330.63 |
| 2003-10-23 | 322.64 |
| 2003-10-24 | 322.16 |
| 2003-10-27 | 324.52 |
| 2003-10-28 | 330.57 |
| 2003-10-29 | 333.03 |
| 2003-10-30 | 334.61 |
| 2003-10-31 | 333.62 |
| 2003-11-03 | 336.72 |
| 2003-11-04 | 338.80 |
| 2003-11-05 | 340.40 |
| 2003-11-06 | 334.48 |
| 2003-11-07 | 336.60 |
| 2003-11-10 | 335.03 |
| 2003-11-11 | 331.41 |
| 2003-11-12 | 332.28 |
| 2003-11-13 | 336.37 |
| 2003-11-14 | 335.24 |
| 2003-11-17 | 329.56 |
| 2003-11-18 | 329.98 |
| 2003-11-19 | 323.40 |
| 2003-11-20 | 320.29 |
| 2003-11-21 | 320.90 |
| 2003-11-24 | 317.75 |
| 2003-11-25 | 321.74 |
| 2003-11-26 | 324.15 |
| 2003-11-27 | . |
| 2003-11-28 | 326.51 |
| 2003-12-01 | 331.72 |
| 2003-12-02 | 333.40 |
| 2003-12-03 | 333.79 |
| 2003-12-04 | 333.59 |
| 2003-12-05 | 330.16 |
| 2003-12-08 | 329.68 |
| 2003-12-09 | 333.02 |
| 2003-12-10 | 333.53 |
| 2003-12-11 | 335.25 |
| 2003-12-12 | 337.20 |
| 2003-12-15 | 340.20 |
| 2003-12-16 | 336.07 |
| 2003-12-17 | 331.31 |
| 2003-12-18 | 334.08 |
| 2003-12-19 | 336.46 |
| 2003-12-22 | 339.08 |
| 2003-12-23 | 338.60 |
| 2003-12-24 | 338.83 |
| 2003-12-25 | . |
| 2003-12-26 | 339.44 |
| 2003-12-29 | 342.21 |
| 2003-12-30 | 347.00 |
| 2003-12-31 | 349.37 |
| 2004-01-01 | . |
| 2004-01-02 | 356.90 |
| 2004-01-05 | 361.50 |
| 2004-01-06 | 360.40 |
| 2004-01-07 | 361.00 |
| 2004-01-08 | 364.44 |
| 2004-01-09 | 370.57 |
| 2004-01-12 | 370.77 |
| 2004-01-13 | 369.44 |
| 2004-01-14 | 370.23 |
| 2004-01-15 | 367.24 |
| 2004-01-16 | 366.58 |
| 2004-01-19 | . |
| 2004-01-20 | 370.27 |
| 2004-01-21 | 369.71 |
| 2004-01-22 | 368.59 |
| 2004-01-23 | 370.55 |
| 2004-01-26 | 370.22 |
| 2004-01-27 | 375.11 |
| 2004-01-28 | 373.44 |
| 2004-01-29 | 369.15 |
| 2004-01-30 | 367.39 |
| 2004-02-02 | 364.79 |
| 2004-02-03 | 362.27 |
| 2004-02-04 | 361.64 |
| 2004-02-05 | 362.81 |
| 2004-02-06 | 366.91 |
| 2004-02-09 | 374.96 |
| 2004-02-10 | 375.17 |
| 2004-02-11 | 376.73 |
| 2004-02-12 | 377.60 |
| 2004-02-13 | 381.78 |
| 2004-02-16 | . |
| 2004-02-17 | 383.96 |
| 2004-02-18 | 384.79 |
| 2004-02-19 | 383.71 |
| 2004-02-20 | 383.05 |
| 2004-02-23 | 379.84 |
| 2004-02-24 | 376.85 |
| 2004-02-25 | 376.56 |
| 2004-02-26 | 378.62 |
| 2004-02-27 | 382.54 |
| 2004-03-01 | 387.28 |
| 2004-03-02 | 392.01 |
| 2004-03-03 | 388.79 |
| 2004-03-04 | 392.85 |
| 2004-03-05 | 391.47 |
| 2004-03-08 | 390.22 |
| 2004-03-09 | 389.66 |
| 2004-03-10 | 382.80 |
| 2004-03-11 | 380.97 |
| 2004-03-12 | 375.58 |
| 2004-03-15 | 371.62 |
| 2004-03-16 | 371.33 |
| 2004-03-17 | 376.04 |
| 2004-03-18 | 380.88 |
| 2004-03-19 | 382.78 |
| 2004-03-22 | 369.78 |
| 2004-03-23 | 366.74 |
| 2004-03-24 | 369.62 |
| 2004-03-25 | 365.30 |
| 2004-03-26 | 367.26 |
| 2004-03-29 | 375.62 |
| 2004-03-30 | 377.09 |
| 2004-03-31 | 381.40 |
| 2004-04-01 | 383.66 |
| 2004-04-02 | 385.11 |
| 2004-04-05 | 389.26 |
| 2004-04-06 | 391.86 |
| 2004-04-07 | 393.09 |
| 2004-04-08 | 394.23 |
| 2004-04-09 | . |
| 2004-04-12 | 396.22 |
| 2004-04-13 | 397.75 |
| 2004-04-14 | 394.96 |
| 2004-04-15 | 390.19 |
| 2004-04-16 | 389.18 |
| 2004-04-19 | 389.17 |
| 2004-04-20 | 391.00 |
| 2004-04-21 | 390.55 |
| 2004-04-22 | 387.97 |
| 2004-04-23 | 392.11 |
| 2004-04-26 | 387.25 |
| 2004-04-27 | 384.35 |
| 2004-04-28 | 380.30 |
| 2004-04-29 | 368.35 |
| 2004-04-30 | 359.08 |
| 2004-05-03 | 357.78 |
| 2004-05-04 | 363.60 |
| 2004-05-05 | 357.72 |
| 2004-05-06 | 356.03 |
| 2004-05-07 | 356.77 |
| 2004-05-10 | 338.26 |
| 2004-05-11 | 338.44 |
| 2004-05-12 | 345.52 |
| 2004-05-13 | 339.30 |
| 2004-05-14 | 328.38 |
| 2004-05-17 | 310.22 |
| 2004-05-18 | 317.71 |
| 2004-05-19 | 334.83 |
| 2004-05-20 | 330.43 |
| 2004-05-21 | 337.64 |
| 2004-05-24 | 340.01 |
| 2004-05-25 | 338.10 |
| 2004-05-26 | 339.98 |
| 2004-05-27 | 345.85 |
| 2004-05-28 | 349.15 |
| 2004-05-31 | . |
| 2004-06-01 | 345.33 |
| 2004-06-02 | 342.01 |
| 2004-06-03 | 330.90 |
| 2004-06-04 | 333.70 |
| 2004-06-07 | 344.91 |
| 2004-06-08 | 345.96 |
| 2004-06-09 | 343.90 |
| 2004-06-10 | 339.42 |
| 2004-06-11 | . |
| 2004-06-14 | 325.16 |
| 2004-06-15 | 327.51 |
| 2004-06-16 | 327.19 |
| 2004-06-17 | 329.90 |
| 2004-06-18 | 324.03 |
| 2004-06-21 | 325.29 |
| 2004-06-22 | 324.13 |
| 2004-06-23 | 326.88 |
| 2004-06-24 | 334.51 |
| 2004-06-25 | 338.72 |
| 2004-06-28 | 336.33 |
| 2004-06-29 | 337.32 |
| 2004-06-30 | 340.24 |
| 2004-07-01 | 341.29 |
| 2004-07-02 | 336.81 |
| 2004-07-05 | . |
| 2004-07-06 | 339.40 |
| 2004-07-07 | 340.18 |
| 2004-07-08 | 335.45 |
| 2004-07-09 | 338.87 |
| 2004-07-12 | 337.36 |
| 2004-07-13 | 335.83 |
| 2004-07-14 | 330.92 |
| 2004-07-15 | 327.05 |
| 2004-07-16 | 328.99 |
| 2004-07-19 | 331.22 |
| 2004-07-20 | 326.41 |
| 2004-07-21 | 332.01 |
| 2004-07-22 | 329.71 |
| 2004-07-23 | 328.10 |
| 2004-07-26 | 326.64 |
| 2004-07-27 | 327.63 |
| 2004-07-28 | 327.95 |
| 2004-07-29 | 325.00 |
| 2004-07-30 | 328.10 |
| 2004-08-02 | 325.35 |
| 2004-08-03 | 325.78 |
| 2004-08-04 | 324.64 |
| 2004-08-05 | 330.20 |
| 2004-08-06 | 326.61 |
| 2004-08-09 | 327.45 |
| 2004-08-10 | 328.30 |
| 2004-08-11 | 326.81 |
| 2004-08-12 | 327.54 |
| 2004-08-13 | 327.73 |
| 2004-08-16 | 326.03 |
| 2004-08-17 | 325.61 |
| 2004-08-18 | 328.18 |
| 2004-08-19 | 335.51 |
| 2004-08-20 | 334.77 |
| 2004-08-23 | 335.21 |
| 2004-08-24 | 335.71 |
| 2004-08-25 | 337.75 |
| 2004-08-26 | 343.54 |
| 2004-08-27 | 343.64 |
| 2004-08-30 | 344.13 |
| 2004-08-31 | 343.00 |
| 2004-09-01 | 348.50 |
| 2004-09-02 | 349.64 |
| 2004-09-03 | 346.81 |
| 2004-09-06 | . |
| 2004-09-07 | 348.74 |
| 2004-09-08 | 348.83 |
| 2004-09-09 | 349.51 |
| 2004-09-10 | 352.61 |
| 2004-09-13 | 357.36 |
| 2004-09-14 | 358.18 |
| 2004-09-15 | 357.55 |
| 2004-09-16 | 360.48 |
| 2004-09-17 | 358.84 |
| 2004-09-20 | 361.32 |
| 2004-09-21 | 363.72 |
| 2004-09-22 | 361.02 |
| 2004-09-23 | 358.55 |
| 2004-09-24 | 356.98 |
| 2004-09-27 | 354.85 |
| 2004-09-28 | 353.09 |
| 2004-09-29 | 353.60 |
| 2004-09-30 | 356.10 |
| 2004-10-01 | 361.86 |
| 2004-10-04 | 372.55 |
| 2004-10-05 | 371.88 |
| 2004-10-06 | 370.69 |
| 2004-10-07 | 372.71 |
| 2004-10-08 | 372.45 |
| 2004-10-11 | 371.29 |
| 2004-10-12 | 364.23 |
| 2004-10-13 | 362.94 |
| 2004-10-14 | 358.76 |
| 2004-10-15 | 358.12 |
| 2004-10-18 | 357.71 |
| 2004-10-19 | 361.05 |
| 2004-10-20 | 356.20 |
| 2004-10-21 | 355.46 |
| 2004-10-22 | 357.25 |
| 2004-10-25 | 354.08 |
| 2004-10-26 | 353.23 |
| 2004-10-27 | 353.29 |
| 2004-10-28 | 359.01 |
| 2004-10-29 | 360.44 |
| 2004-11-01 | 360.14 |
| 2004-11-02 | 365.60 |
| 2004-11-03 | 371.64 |
| 2004-11-04 | 371.02 |
| 2004-11-05 | 374.81 |
| 2004-11-08 | 373.95 |
| 2004-11-09 | 374.33 |
| 2004-11-10 | 376.44 |
| 2004-11-11 | 374.63 |
| 2004-11-12 | 379.39 |
| 2004-11-15 | 383.02 |
| 2004-11-16 | 382.10 |
| 2004-11-17 | 389.55 |
| 2004-11-18 | 390.05 |
| 2004-11-19 | 388.31 |
| 2004-11-22 | 381.90 |
| 2004-11-23 | 385.39 |
| 2004-11-24 | 389.25 |
| 2004-11-25 | . |
| 2004-11-26 | 386.22 |
| 2004-11-29 | 389.31 |
| 2004-11-30 | 393.14 |
| 2004-12-01 | 392.24 |
| 2004-12-02 | 398.65 |
| 2004-12-03 | 396.69 |
| 2004-12-06 | 397.73 |
| 2004-12-07 | 395.29 |
| 2004-12-08 | 391.02 |
| 2004-12-09 | 389.94 |
| 2004-12-10 | 383.74 |
| 2004-12-13 | 384.82 |
| 2004-12-14 | 387.67 |
| 2004-12-15 | 393.94 |
| 2004-12-16 | 396.38 |
| 2004-12-17 | 395.16 |
| 2004-12-20 | 397.30 |
| 2004-12-21 | 397.64 |
| 2004-12-22 | 397.58 |
| 2004-12-23 | 398.08 |
| 2004-12-24 | . |
| 2004-12-27 | 398.82 |
| 2004-12-28 | 400.69 |
| 2004-12-29 | 405.34 |
| 2004-12-30 | 406.35 |
| 2004-12-31 | 410.00 |
| 2005-01-03 | 410.71 |
| 2005-01-04 | 407.32 |
| 2005-01-05 | 401.07 |
| 2005-01-06 | 396.73 |
| 2005-01-07 | 397.47 |
| 2005-01-10 | 396.20 |
| 2005-01-11 | 399.39 |
| 2005-01-12 | 397.29 |
| 2005-01-13 | 400.16 |
| 2005-01-14 | 402.09 |
| 2005-01-17 | . |
| 2005-01-18 | 407.23 |
| 2005-01-19 | 407.25 |
| 2005-01-20 | 404.40 |
| 2005-01-21 | 403.29 |
| 2005-01-24 | 401.81 |
| 2005-01-25 | 402.22 |
| 2005-01-26 | 405.72 |
| 2005-01-27 | 406.60 |
#2005-01-28| 409.16
#2005-01-31| 413.32
#2005-02-01| 411.53
#2005-02-02| 413.23
#2005-02-03| 416.06
#2005-02-04| 416.27
#2005-02-07| 419.25
#2005-02-08| 418.57
#2005-02-09| 418.51
#2005-02-10| 417.26
#2005-02-11| 418.47
#2005-02-14| 425.49
#2005-02-15| 426.69
#2005-02-16| 425.83
#2005-02-17| 423.02
#2005-02-18| 426.05
#2005-02-21| .
#2005-02-22| 428.58
#2005-02-23| 426.71
#2005-02-24| 429.26
#2005-02-25| 433.02
#2005-02-28| 437.83
#2005-03-01| 438.36
#2005-03-02| 434.60
#2005-03-03| 435.45
#2005-03-04| 434.20
#2005-03-07| 436.05
#2005-03-08| 435.61
#2005-03-09| 437.98
#2005-03-10| 435.48
#2005-03-11| 438.56
#2005-03-14| 435.60
#2005-03-15| 428.11
#2005-03-16| 429.74
#2005-03-17| 426.68
#2005-03-18| 426.27
#2005-03-21| 425.48
#2005-03-22| 421.50
#2005-03-23| 418.05
#2005-03-24| 414.91
#2005-03-25| .
#2005-03-28| 417.47
#2005-03-29| 409.91
#2005-03-30| 409.04
#2005-03-31| 414.87
#2005-04-01| 421.40
#2005-04-04| 418.65
#2005-04-05| 418.20
#2005-04-06| 418.99
#2005-04-07| 418.10
#2005-04-08| 419.18
#2005-04-11| 417.58
#2005-04-12| 417.39
#2005-04-13| 419.60
#2005-04-14| 413.20
#2005-04-15| 407.07
#2005-04-18| 397.83
#2005-04-19| 400.88
#2005-04-20| 402.48
#2005-04-21| 403.61
#2005-04-22| 406.54
#2005-04-25| 408.08
#2005-04-26| 408.98
#2005-04-27| 405.64
#2005-04-28| 405.35
#2005-04-29| 404.33
#2005-05-02| 404.98
#2005-05-03| 405.64
#2005-05-04| 410.25
#2005-05-05| 414.68
#2005-05-06| 417.75
#2005-05-09| 417.82
#2005-05-10| 417.35
#2005-05-11| 414.10
#2005-05-12| 413.83
#2005-05-13| 414.23
#2005-05-16| 412.85
#2005-05-17| 411.29
#2005-05-18| 411.74
#2005-05-19| 417.46
#2005-05-20| 417.54
#2005-05-23| 415.32
#2005-05-24| 417.18
#2005-05-25| 414.16
#2005-05-26| 415.38
#2005-05-27| 420.40
#2005-05-30| .
#2005-05-31| 421.90
#2005-06-01| 419.57
#2005-06-02| 420.80
#2005-06-03| 425.10
#2005-06-06| 426.94
#2005-06-07| 426.60
#2005-06-08| 429.27
#2005-06-09| 429.41
#2005-06-10| 431.26
#2005-06-13| 431.53
#2005-06-14| 430.90
#2005-06-15| 434.85
#2005-06-16| 435.04
#2005-06-17| 436.56
#2005-06-20| 436.10
#2005-06-21| 434.80
#2005-06-22| 440.51
#2005-06-23| 442.12
#2005-06-24| 439.44
#2005-06-27| 436.26
#2005-06-28| 435.50
#2005-06-29| 433.12
#2005-06-30| 433.37
#2005-07-01| 435.85
#2005-07-04| .
#2005-07-05| 431.04
#2005-07-06| 432.49
#2005-07-07| 430.37
#2005-07-08| 429.43
#2005-07-11| 438.31
#2005-07-12| 442.66
#2005-07-13| 444.44
#2005-07-14| 448.13
#2005-07-15| 445.68
#2005-07-18| 447.52
#2005-07-19| 448.93
#2005-07-20| 450.04
#2005-07-21| 452.26
#2005-07-22| 457.44
#2005-07-25| 461.03
#2005-07-26| 458.92
#2005-07-27| 457.63
#2005-07-28| 461.65
#2005-07-29| 463.15
#2005-08-01| 464.91
#2005-08-02| 469.88
#2005-08-03| 473.33
#2005-08-04| 473.07
#2005-08-05| 469.52
#2005-08-08| 466.17
#2005-08-09| 467.51
#2005-08-10| 470.38
#2005-08-11| 473.86
#2005-08-12| 474.53
#2005-08-15| 471.25
#2005-08-16| 468.20
#2005-08-17| 467.49
#2005-08-18| 460.78
#2005-08-19| 457.81
#2005-08-22| 463.31
#2005-08-23| 460.76
#2005-08-24| 454.91
#2005-08-25| 455.52
#2005-08-26| 455.27
#2005-08-29| 446.62
#2005-08-30| 447.72
#2005-08-31| 448.98
#2005-09-01| 455.21
#2005-09-02| 460.00
#2005-09-05| .
#2005-09-06| 461.47
#2005-09-07| 464.21
#2005-09-08| 465.12
#2005-09-09| 466.13
#2005-09-12| 469.89
#2005-09-13| 469.93
#2005-09-14| 471.04
#2005-09-15| 470.10
#2005-09-16| 468.44
#2005-09-19| 469.09
#2005-09-20| 474.70
#2005-09-21| 474.12
#2005-09-22| 469.49
#2005-09-23| 464.02
#2005-09-26| 469.06
#2005-09-27| 469.74
#2005-09-28| 472.15
#2005-09-29| 476.69
#2005-09-30| 478.02
#2005-10-03| 477.68
#2005-10-04| 481.82
#2005-10-05| 478.91
#2005-10-06| 470.10
#2005-10-07| 469.46
#2005-10-10| 472.60
#2005-10-11| 474.14
#2005-10-12| 466.33
#2005-10-13| 459.39
#2005-10-14| 456.85
#2005-10-17| 452.11
#2005-10-18| 452.47
#2005-10-19| 441.31
#2005-10-20| 443.48
#2005-10-21| 446.79
#2005-10-24| 444.24
#2005-10-25| 444.91
#2005-10-26| 445.88
#2005-10-27| 442.03
#2005-10-28| 436.65
#2005-10-31| 444.96
#2005-11-01| 451.53
#2005-11-02| 457.52
#2005-11-03| 458.27
#2005-11-04| 459.20
#2005-11-07| 456.90
#2005-11-08| 458.52
#2005-11-09| 462.83
#2005-11-10| 464.37
#2005-11-11| 472.02
#2005-11-14| 472.79
#2005-11-15| 471.39
#2005-11-16| 473.30
#2005-11-17| 474.15
#2005-11-18| 477.39
#2005-11-21| 476.01
#2005-11-22| 469.65
#2005-11-23| 479.60
#2005-11-24| .
#2005-11-25| 480.69
#2005-11-28| 483.85
#2005-11-29| 480.28
#2005-11-30| 483.40
#2005-12-01| 484.63
#2005-12-02| 487.40
#2005-12-05| 490.07
#2005-12-06| 491.81
#2005-12-07| 495.34
#2005-12-08| 493.48
#2005-12-09| 494.24
#2005-12-12| 497.47
#2005-12-13| 500.21
#2005-12-14| 501.79
#2005-12-15| 503.52
#2005-12-16| 503.65
#2005-12-19| 510.40
#2005-12-20| 509.65
#2005-12-21| 512.24
#2005-12-22| 511.73
#2005-12-23| 515.44
#2005-12-26| .
#2005-12-27| 518.36
#2005-12-28| 518.45
#2005-12-29| 522.90
#2005-12-30| 522.74
#2006-01-02| .
#2006-01-03| 530.04
#2006-01-04| 538.81
#2006-01-05| 544.01
#2006-01-06| 546.59
#2006-01-09| 552.71
#2006-01-10| 547.45
#2006-01-11| 546.59
#2006-01-12| 550.72
#2006-01-13| 549.04
#2006-01-16| .
#2006-01-17| 544.35
#2006-01-18| 532.33
#2006-01-19| 539.44
#2006-01-20| 536.27
#2006-01-23| 532.49
#2006-01-24| 539.70
#2006-01-25| 547.73
#2006-01-26| 548.72
#2006-01-27| 555.77
#2006-01-30| 555.27
#2006-01-31| 559.90
#2006-02-01| 558.48
#2006-02-02| 554.41
#2006-02-03| 548.08
#2006-02-06| 557.32
#2006-02-07| 555.66
#2006-02-08| 545.66
#2006-02-09| 547.82
#2006-02-10| 551.98
#2006-02-13| 546.98
#2006-02-14| 549.92
#2006-02-15| 545.01
#2006-02-16| 548.31
#2006-02-17| 550.68
#2006-02-20| .
#2006-02-21| 554.02
#2006-02-22| 549.88
#2006-02-23| 554.07
#2006-02-24| 556.18
#2006-02-27| 559.34
#2006-02-28| 558.05
#2006-03-01| 560.94
#2006-03-02| 563.49
#2006-03-03| 555.56
#2006-03-06| 558.43
#2006-03-07| 548.94
#2006-03-08| 541.65
#2006-03-09| 542.51
#2006-03-10| 546.24
#2006-03-13| 551.24
#2006-03-14| 548.94
#2006-03-15| 553.87
#2006-03-16| 554.88
#2006-03-17| 557.84
#2006-03-20| 561.00
#2006-03-21| 557.47
#2006-03-22| 548.57
#2006-03-23| 549.86
#2006-03-24| 551.64
#2006-03-27| 557.44
#2006-03-28| 558.47
#2006-03-29| 559.61
#2006-03-30| 563.73
#2006-03-31| 569.23
#2006-04-03| 576.88
#2006-04-04| 582.00
#2006-04-05| 585.54
#2006-04-06| 591.50
#2006-04-07| 589.81
#2006-04-10| 587.49
#2006-04-11| 585.14
#2006-04-12| 579.06
#2006-04-13| 581.86
#2006-04-14| .
#2006-04-17| 590.97
#2006-04-18| 596.71
#2006-04-19| 604.29
#2006-04-20| 607.37
#2006-04-21| 608.43
#2006-04-24| 605.86
#2006-04-25| 598.78
#2006-04-26| 607.26
#2006-04-27| 606.37
#2006-04-28| 603.48
#2006-05-01| 605.45
#2006-05-02| 613.16
#2006-05-03| 617.97
#2006-05-04| 620.39
#2006-05-05| 622.00
#2006-05-08| 634.45
#2006-05-09| 631.98
#2006-05-10| 632.33
#2006-05-11| 631.07
#2006-05-12| 624.65
#2006-05-15| 604.05
#2006-05-16| 595.87
#2006-05-17| 608.28
#2006-05-18| 586.72
#2006-05-19| 584.07
#2006-05-22| 563.42
#2006-05-23| 566.64
#2006-05-24| 563.59
#2006-05-25| 555.98
#2006-05-26| 563.20
#2006-05-29| .
#2006-05-30| 563.11
#2006-05-31| 559.98
#2006-06-01| 552.97
#2006-06-02| 563.50
#2006-06-05| 559.93
#2006-06-06| 556.78
#2006-06-07| 543.76
#2006-06-08| 521.17
#2006-06-09| 527.91
#2006-06-12| 524.56
#2006-06-13| 508.27
#2006-06-14| 510.21
#2006-06-15| 516.87
#2006-06-16| 535.28
#2006-06-19| 530.67
#2006-06-20| 520.70
#2006-06-21| 522.52
#2006-06-22| 531.64
#2006-06-23| 530.10
#2006-06-26| 529.90
#2006-06-27| 534.88
#2006-06-28| 534.16
#2006-06-29| 541.00
#2006-06-30| 558.36
#2006-07-03| 561.47
#2006-07-04| .
#2006-07-05| 557.86
#2006-07-06| 555.05
#2006-07-07| 556.18
#2006-07-10| 562.29
#2006-07-11| 559.22
#2006-07-12| 560.92
#2006-07-13| 553.97
#2006-07-14| 542.05
#2006-07-17| 532.46
#2006-07-18| 530.18
#2006-07-19| 527.96
#2006-07-20| 545.57
#2006-07-21| 543.63
#2006-07-24| 540.38
#2006-07-25| 546.46
#2006-07-26| 547.79
#2006-07-27| 556.21
#2006-07-28| 555.97
#2006-07-31| 556.32
#2006-08-01| 553.51
#2006-08-02| 555.51
#2006-08-03| 556.88
#2006-08-04| 557.78
#2006-08-07| 556.79
#2006-08-08| 563.39
#2006-08-09| 569.54
#2006-08-10| 569.12
#2006-08-11| 567.28
#2006-08-14| 568.27
#2006-08-15| 567.87
#2006-08-16| 574.96
#2006-08-17| 578.78
#2006-08-18| 578.57
#2006-08-21| 572.01
#2006-08-22| 576.07
#2006-08-23| 572.02
#2006-08-24| 568.78
#2006-08-25| 569.41
#2006-08-28| 567.14
#2006-08-29| 572.84
#2006-08-30| 574.81
#2006-08-31| 576.03
#2006-09-01| 579.93
#2006-09-04| .
#2006-09-05| 587.85
#2006-09-06| 586.14
#2006-09-07| 583.36
#2006-09-08| 583.87
#2006-09-11| 575.93
#2006-09-12| 574.87
#2006-09-13| 579.77
#2006-09-14| 583.45
#2006-09-15| 585.59
#2006-09-18| 593.21
#2006-09-19| 593.25
#2006-09-20| 593.35
#2006-09-21| 598.34
#2006-09-22| 594.26
#2006-09-25| 594.58
#2006-09-26| 591.96
#2006-09-27| 597.87
#2006-09-28| 598.62
#2006-09-29| 597.63
#2006-10-02| 598.87
#2006-10-03| 600.25
#2006-10-04| 594.22
#2006-10-05| 600.01
#2006-10-06| 599.85
#2006-10-09| 592.02
#2006-10-10| 595.11
#2006-10-11| 594.86
#2006-10-12| 598.74
#2006-10-13| 607.59
#2006-10-16| 611.33
#2006-10-17| 609.44
#2006-10-18| 608.08
#2006-10-19| 606.62
#2006-10-20| 609.84
#2006-10-23| 606.92
#2006-10-24| 609.13
#2006-10-25| 609.99
#2006-10-26| 614.69
#2006-10-27| 614.46
#2006-10-30| 612.58
#2006-10-31| 614.28
#2006-11-01| 618.24
#2006-11-02| 624.15
#2006-11-03| 626.70
#2006-11-06| 625.53
#2006-11-07| 630.27
#2006-11-08| 628.01
#2006-11-09| 634.96
#2006-11-10| 636.19
#2006-11-13| 637.89
#2006-11-14| 642.54
#2006-11-15| 646.85
#2006-11-16| 649.99
#2006-11-17| 648.20
#2006-11-20| 647.05
#2006-11-21| 651.17
#2006-11-22| 661.52
#2006-11-23| .
#2006-11-24| 662.09
#2006-11-27| 663.21
#2006-11-28| 650.25
#2006-11-29| 659.11
#2006-11-30| 666.59
#2006-12-01| 669.15
#2006-12-04| 668.92
#2006-12-05| 674.65
#2006-12-06| 678.60
#2006-12-07| 676.54
#2006-12-08| 667.15
#2006-12-11| 664.19
#2006-12-12| 656.34
#2006-12-13| 656.88
#2006-12-14| 667.29
#2006-12-15| 671.63
#2006-12-18| 676.96
#2006-12-19| 664.62
#2006-12-20| 675.99
#2006-12-21| 676.48
#2006-12-22| 679.60
#2006-12-25| .
#2006-12-26| 681.53
#2006-12-27| 695.76
#2006-12-28| 699.88
#2006-12-29| 701.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 712.55
#2007-01-04| 701.26
#2007-01-05| 695.79
#2007-01-08| 684.49
#2007-01-09| 681.26
#2007-01-10| 670.30
#2007-01-11| 671.21
#2007-01-12| 683.80
#2007-01-15| .
#2007-01-16| 695.54
#2007-01-17| 694.43
#2007-01-18| 696.77
#2007-01-19| 692.24
#2007-01-22| 696.50
#2007-01-23| 695.04
#2007-01-24| 703.81
#2007-01-25| 701.61
#2007-01-26| 691.75
#2007-01-29| 686.78
#2007-01-30| 689.61
#2007-01-31| 684.21
#2007-02-01| 689.52
#2007-02-02| 698.96
#2007-02-05| 701.22
#2007-02-06| 705.85
#2007-02-07| 709.75
#2007-02-08| 710.72
#2007-02-09| 709.88
#2007-02-12| 701.43
#2007-02-13| 694.29
#2007-02-14| 700.18
#2007-02-15| 709.12
#2007-02-16| 710.38
#2007-02-19| .
#2007-02-20| 709.77
#2007-02-21| 709.87
#2007-02-22| 710.65
#2007-02-23| 706.91
#2007-02-26| 705.56
#2007-02-27| 696.64
#2007-02-28| 678.90
#2007-03-01| 671.73
#2007-03-02| 667.59
#2007-03-05| 639.22
#2007-03-06| 653.44
#2007-03-07| 655.24
#2007-03-08| 668.48
#2007-03-09| 668.51
#2007-03-12| 676.97
#2007-03-13| 677.05
#2007-03-14| 660.17
#2007-03-15| 667.89
#2007-03-16| 668.33
#2007-03-19| 674.88
#2007-03-20| 678.04
#2007-03-21| 683.44
#2007-03-22| 690.94
#2007-03-23| 692.31
#2007-03-26| 692.76
#2007-03-27| 692.02
#2007-03-28| 684.89
#2007-03-29| 689.09
#2007-03-30| 691.33
#2007-04-02| 688.77
#2007-04-03| 694.61
#2007-04-04| 704.03
#2007-04-05| 705.44
#2007-04-06| .
#2007-04-09| 710.77
#2007-04-10| 712.98
#2007-04-11| 718.08
#2007-04-12| 718.38
#2007-04-13| 719.39
#2007-04-16| 728.33
#2007-04-17| 728.80
#2007-04-18| 731.46
#2007-04-19| 717.77
#2007-04-20| 728.06
#2007-04-23| 731.80
#2007-04-24| 735.61
#2007-04-25| 733.48
#2007-04-26| 736.80
#2007-04-27| 729.25
#2007-04-30| 725.50
#2007-05-01| 725.28
#2007-05-02| 726.94
#2007-05-03| 736.22
#2007-05-04| 743.00
#2007-05-07| 748.60
#2007-05-08| 745.54
#2007-05-09| 746.45
#2007-05-10| 747.87
#2007-05-11| 742.84
#2007-05-14| 756.02
#2007-05-15| 751.29
#2007-05-16| 756.65
#2007-05-17| 759.64
#2007-05-18| 757.23
#2007-05-21| 762.24
#2007-05-22| 766.64
#2007-05-23| 766.40
#2007-05-24| 764.50
#2007-05-25| 760.20
#2007-05-28| .
#2007-05-29| 764.54
#2007-05-30| 757.19
#2007-05-31| 769.97
#2007-06-01| 778.89
#2007-06-04| 784.11
#2007-06-05| 786.19
#2007-06-06| 782.79
#2007-06-07| 781.76
#2007-06-08| 769.55
#2007-06-11| 772.49
#2007-06-12| 776.49
#2007-06-13| 770.95
#2007-06-14| 787.25
#2007-06-15| 794.94
#2007-06-18| 810.55
#2007-06-19| 812.34
#2007-06-20| 817.37
#2007-06-21| 826.33
#2007-06-22| 823.35
#2007-06-25| 819.02
#2007-06-26| 815.07
#2007-06-27| 811.21
#2007-06-28| 818.84
#2007-06-29| 818.96
#2007-07-02| 825.36
#2007-07-03| 841.03
#2007-07-04| .
#2007-07-05| 854.31
#2007-07-06| 860.34
#2007-07-09| 874.13
#2007-07-10| 880.40
#2007-07-11| 871.92
#2007-07-12| 876.82
#2007-07-13| 893.18
#2007-07-16| 885.79
#2007-07-17| 888.02
#2007-07-18| 879.12
#2007-07-19| 885.79
#2007-07-20| 901.34
#2007-07-23| 907.22
#2007-07-24| 912.79
#2007-07-25| 907.48
#2007-07-26| 897.54
#2007-07-27| 861.95
#2007-07-30| 864.92
#2007-07-31| 883.78
#2007-08-01| 846.18
#2007-08-02| 848.10
#2007-08-03| 857.07
#2007-08-06| 836.51
#2007-08-07| 833.68
#2007-08-08| 857.25
#2007-08-09| 858.21
#2007-08-10| 828.96
#2007-08-13| 835.13
#2007-08-14| 830.16
#2007-08-15| 812.87
#2007-08-16| 765.87
#2007-08-17| 749.45
#2007-08-20| 796.98
#2007-08-21| 797.17
#2007-08-22| 811.83
#2007-08-23| 829.60
#2007-08-24| 828.64
#2007-08-27| 849.70
#2007-08-28| 849.98
#2007-08-29| 841.65
#2007-08-30| 854.95
#2007-08-31| 876.34
#2007-09-03| .
#2007-09-04| 876.71
#2007-09-05| 877.17
#2007-09-06| 885.34
#2007-09-07| 886.36
#2007-09-10| 877.51
#2007-09-11| 878.79
#2007-09-12| 879.22
#2007-09-13| 884.25
#2007-09-14| 894.91
#2007-09-17| 888.69
#2007-09-18| 886.79
#2007-09-19| 917.09
#2007-09-20| 929.21
#2007-09-21| 936.98
#2007-09-24| 952.95
#2007-09-25| 948.19
#2007-09-26| 952.37
#2007-09-27| 969.18
#2007-09-28| 976.15
#2007-10-01| 982.00
#2007-10-02|1008.10
#2007-10-03|1005.88
#2007-10-04| 992.19
#2007-10-05|1003.44
#2007-10-08|1007.22
#2007-10-09|1016.29
#2007-10-10|1034.81
#2007-10-11|1052.35
#2007-10-12|1036.74
#2007-10-15|1053.57
#2007-10-16|1045.78
#2007-10-17|1040.17
#2007-10-18|1038.57
#2007-10-19|1029.83
#2007-10-22| 999.99
#2007-10-23|1031.58
#2007-10-24|1030.66
#2007-10-25|1049.58
#2007-10-26|1067.35
#2007-10-29|1098.61
#2007-10-30|1102.18
#2007-10-31|1102.80
#2007-11-01|1099.84
#2007-11-02|1076.16
#2007-11-05|1049.29
#2007-11-06|1057.66
#2007-11-07|1060.80
#2007-11-08|1029.07
#2007-11-09|1029.27
#2007-11-12| 992.17
#2007-11-13| 992.96
#2007-11-14|1033.19
#2007-11-15|1023.63
#2007-11-16|1001.98
#2007-11-19| 992.27
#2007-11-20| 989.64
#2007-11-21| 951.65
#2007-11-22| .
#2007-11-23| 945.92
#2007-11-26| 979.30
#2007-11-27| 969.88
#2007-11-28| 966.47
#2007-11-29| 989.09
#2007-11-30|1004.81
#2007-12-03|1008.78
#2007-12-04|1015.26
#2007-12-05|1029.06
#2007-12-06|1036.21
#2007-12-07|1031.51
#2007-12-10|1018.07
#2007-12-11|1031.58
#2007-12-12|1019.22
#2007-12-13| 999.15
#2007-12-14| 986.02
#2007-12-17| 951.26
#2007-12-18| 949.36
#2007-12-19| 957.38
#2007-12-20| 953.70
#2007-12-21| 966.92
#2007-12-24| 991.40
#2007-12-25| .
#2007-12-26| 995.71
#2007-12-27| 998.55
#2007-12-28| 994.75
#2007-12-31|1002.35
#2008-01-01| .
#2008-01-02| 992.23
#2008-01-03| 978.18
#2008-01-04| 991.00
#2008-01-07| 973.98
#2008-01-08| 977.55
#2008-01-09| 991.99
#2008-01-10| 981.42
#2008-01-11| 976.00
#2008-01-14| 970.41
#2008-01-15| 959.43
#2008-01-16| 924.07
#2008-01-17| 931.44
#2008-01-18| 926.94
#2008-01-21| .
#2008-01-22| 816.07
#2008-01-23| 854.74
#2008-01-24| 853.03
#2008-01-25| 898.01
#2008-01-28| 868.12
#2008-01-29| 875.59
#2008-01-30| 855.63
#2008-01-31| 857.44
#2008-02-01| 880.81
#2008-02-04| 909.07
#2008-02-05| 909.81
#2008-02-06| 885.67
#2008-02-07| 879.53
#2008-02-08| 877.99
#2008-02-11| 849.10
#2008-02-12| 851.66
#2008-02-13| 859.25
#2008-02-14| 894.13
#2008-02-15| 900.97
#2008-02-18| .
#2008-02-19| 908.13
#2008-02-20| 887.87
#2008-02-21| 895.32
#2008-02-22| 885.75
#2008-02-25| 893.69
#2008-02-26| 900.34
#2008-02-27| 919.26
#2008-02-28| 923.48
#2008-02-29| 914.31
#2008-03-03| 881.89
#2008-03-04| 874.67
#2008-03-05| 871.61
#2008-03-06| 883.61
#2008-03-07| 859.61
#2008-03-10| 840.30
#2008-03-11| 849.52
#2008-03-12| 859.85
#2008-03-13| 822.85
#2008-03-14| 817.57
#2008-03-17| 777.04
#2008-03-18| 785.19
#2008-03-19| 802.24
#2008-03-20| 793.06
#2008-03-21| .
#2008-03-24| 813.90
#2008-03-25| 850.32
#2008-03-26| 852.26
#2008-03-27| 848.76
#2008-03-28| 866.22
#2008-03-31| 852.02
#2008-04-01| 854.44
#2008-04-02| 876.99
#2008-04-03| 883.57
#2008-04-04| 880.26
#2008-04-07| 891.93
#2008-04-08| 881.77
#2008-04-09| 877.44
#2008-04-10| 888.77
#2008-04-11| 901.14
#2008-04-14| 881.08
#2008-04-15| 883.89
#2008-04-16| 889.43
#2008-04-17| 899.29
#2008-04-18| 893.95
#2008-04-21| 908.91
#2008-04-22| 912.10
#2008-04-23| 919.29
#2008-04-24| 926.21
#2008-04-25| 927.56
#2008-04-28| 931.84
#2008-04-29| 931.38
#2008-04-30| 929.71
#2008-05-01| 929.88
#2008-05-02| 941.67
#2008-05-05| 938.86
#2008-05-06| 938.23
#2008-05-07| 924.94
#2008-05-08| 907.98
#2008-05-09| 898.50
#2008-05-12| 896.80
#2008-05-13| 909.79
#2008-05-14| 909.81
#2008-05-15| 922.55
#2008-05-16| 929.23
#2008-05-19| 933.12
#2008-05-20| 916.80
#2008-05-21| 917.87
#2008-05-22| 906.43
#2008-05-23| 893.81
#2008-05-26| .
#2008-05-27| 881.36
#2008-05-28| 878.95
#2008-05-29| 885.74
#2008-05-30| 893.90
#2008-06-02| 897.31
#2008-06-03| 882.86
#2008-06-04| 875.42
#2008-06-05| 876.23
#2008-06-06| 880.26
#2008-06-09| 866.39
#2008-06-10| 842.52
#2008-06-11| 843.40
#2008-06-12| 830.14
#2008-06-13| 823.49
#2008-06-16| 836.65
#2008-06-17| 842.05
#2008-06-18| 843.98
#2008-06-19| 825.92
#2008-06-20| 817.75
#2008-06-23| 808.78
#2008-06-24| 801.36
#2008-06-25| 810.39
#2008-06-26| 809.11
#2008-06-27| 787.72
#2008-06-30| 784.12
#2008-07-01| 776.32
#2008-07-02| 772.37
#2008-07-03| 752.86
#2008-07-04| .
#2008-07-07| 761.85
#2008-07-08| 743.79
#2008-07-09| 763.28
#2008-07-10| 769.02
#2008-07-11| 778.73
#2008-07-14| 771.95
#2008-07-15| 740.49
#2008-07-16| 736.11
#2008-07-17| 754.03
#2008-07-18| 753.96
#2008-07-21| 774.68
#2008-07-22| 776.65
#2008-07-23| 803.93
#2008-07-24| 808.74
#2008-07-25| 791.80
#2008-07-28| 791.44
#2008-07-29| 771.86
#2008-07-30| 785.39
#2008-07-31| 787.83
#2008-08-01| 789.23
#2008-08-04| 779.14
#2008-08-05| 771.38
#2008-08-06| 783.03
#2008-08-07| 782.47
#2008-08-08| 777.95
#2008-08-11| 782.08
#2008-08-12| 772.38
#2008-08-13| 760.51
#2008-08-14| 758.81
#2008-08-15| 753.43
#2008-08-18| 741.68
#2008-08-19| 730.27
#2008-08-20| 740.88
#2008-08-21| 726.28
#2008-08-22| 726.19
#2008-08-25| 733.69
#2008-08-26| 728.40
#2008-08-27| 738.43
#2008-08-28| 729.30
#2008-08-29| 736.43
#2008-09-01| .
#2008-09-02| 712.60
#2008-09-03| 703.39
#2008-09-04| 698.80
#2008-09-05| 684.55
#2008-09-08| 718.45
#2008-09-09| 701.03
#2008-09-10| 691.51
#2008-09-11| 668.16
#2008-09-12| 668.34
#2008-09-15| 657.09
#2008-09-16| 618.74
#2008-09-17| 616.00
#2008-09-18| 604.12
#2008-09-19| 656.15
#2008-09-22| 665.27
#2008-09-23| 653.69
#2008-09-24| 653.19
#2008-09-25| 649.71
#2008-09-26| 636.72
#2008-09-29| 614.44
#2008-09-30| 612.04
#2008-10-01| 615.78
#2008-10-02| 612.01
#2008-10-03| 599.24
#2008-10-06| 559.35
#2008-10-07| 553.65
#2008-10-08| 509.73
#2008-10-09| 517.19
#2008-10-10| 494.66
#2008-10-13| 530.27
#2008-10-14| 558.25
#2008-10-15| 532.45
#2008-10-16| 491.09
#2008-10-17| 474.54
#2008-10-20| 489.23
#2008-10-21| 486.85
#2008-10-22| 459.37
#2008-10-23| 435.78
#2008-10-24| 400.37
#2008-10-27| 377.35
#2008-10-28| 399.78
#2008-10-29| 401.72
#2008-10-30| 452.98
#2008-10-31| 459.75
#2008-11-03| 478.31
#2008-11-04| 484.56
#2008-11-05| 492.81
#2008-11-06| 458.10
#2008-11-07| 468.85
#2008-11-10| 486.20
#2008-11-11| 468.06
#2008-11-12| 460.14
#2008-11-13| 443.04
#2008-11-14| 446.91
#2008-11-17| 442.60
#2008-11-18| 422.51
#2008-11-19| 415.58
#2008-11-20| 393.34
#2008-11-21| 407.49
#2008-11-24| 401.26
#2008-11-25| 410.60
#2008-11-26| 424.06
#2008-11-27| .
#2008-11-28| 437.41
#2008-12-01| 439.94
#2008-12-02| 423.59
#2008-12-03| 427.28
#2008-12-04| 428.39
#2008-12-05| 432.38
#2008-12-08| 461.09
#2008-12-09| 459.93
#2008-12-10| 486.48
#2008-12-11| 491.05
#2008-12-12| 469.73
#2008-12-15| 481.73
#2008-12-16| 486.72
#2008-12-17| 496.95
#2008-12-18| 508.56
#2008-12-19| 506.88
#2008-12-22| 491.49
#2008-12-23| 473.08
#2008-12-24| 473.05
#2008-12-25| .
#2008-12-26| 470.36
#2008-12-29| 477.57
#2008-12-30| 483.04
#2008-12-31| 484.26
#2009-01-01| .
#2009-01-02| 494.72
#2009-01-05| 511.23
#2009-01-06| 510.62
#2009-01-07| 501.63
#2009-01-08| 480.49
#2009-01-09| 475.22
#2009-01-12| 460.07
#2009-01-13| 457.66
#2009-01-14| 465.19
#2009-01-15| 444.21
#2009-01-16| 454.39
#2009-01-19| .
#2009-01-20| 443.28
#2009-01-21| 434.05
#2009-01-22| 436.67
#2009-01-23| 429.93
#2009-01-26| 430.08
#2009-01-27| 433.05
#2009-01-28| 442.59
#2009-01-29| 449.64
#2009-01-30| 451.53
#2009-02-02| 441.47
#2009-02-03| 445.96
#2009-02-04| 455.83
#2009-02-05| 456.76
#2009-02-06| 470.34
#2009-02-09| 473.45
#2009-02-10| 474.87
#2009-02-11| 469.19
#2009-02-12| 459.39
#2009-02-13| 468.83
#2009-02-16| .
#2009-02-17| 441.20
#2009-02-18| 439.18
#2009-02-19| 440.97
#2009-02-20| 427.86
#2009-02-23| 438.91
#2009-02-24| 427.91
#2009-02-25| 433.24
#2009-02-26| 428.30
#2009-02-27| 425.64
#2009-03-02| 406.81
#2009-03-03| 407.97
#2009-03-04| 419.60
#2009-03-05| 418.60
#2009-03-06| 419.19
#2009-03-09| 415.93
#2009-03-10| 423.29
#2009-03-11| 432.39
#2009-03-12| 430.33
#2009-03-13| 443.49
#2009-03-16| 454.48
#2009-03-17| 458.43
#2009-03-18| 463.16
#2009-03-19| 467.96
#2009-03-20| 460.75
#2009-03-23| 482.45
#2009-03-24| 490.23
#2009-03-25| 491.56
#2009-03-26| 508.85
#2009-03-27| 508.61
#2009-03-30| 480.75
#2009-03-31| 487.85
#2009-04-01| 492.96
#2009-04-02| 520.08
#2009-04-03| 520.65
#2009-04-06| 532.52
#2009-04-07| 528.13
#2009-04-08| 514.92
#2009-04-09| 532.44
#2009-04-10| .
#2009-04-13| 538.89
#2009-04-14| 548.69
#2009-04-15| 551.39
#2009-04-16| 549.90
#2009-04-17| 546.41
#2009-04-20| 550.84
#2009-04-21| 543.47
#2009-04-22| 537.21
#2009-04-23| 545.81
#2009-04-24| 548.82
#2009-04-27| 536.35
#2009-04-28| 524.47
#2009-04-29| 541.31
#2009-04-30| 564.89
#2009-05-01| 564.91
#2009-05-04| 595.35
#2009-05-05| 597.30
#2009-05-06| 599.88
#2009-05-07| 608.13
#2009-05-08| 614.16
#2009-05-11| 608.01
#2009-05-12| 606.28
#2009-05-13| 605.86
#2009-05-14| 589.52
#2009-05-15| 600.81
#2009-05-18| 624.58
#2009-05-19| 639.20
#2009-05-20| 640.27
#2009-05-21| 634.64
#2009-05-22| 632.74
#2009-05-25| .
#2009-05-26| 621.97
#2009-05-27| 640.60
#2009-05-28| 645.83
#2009-05-29| 655.21
#2009-06-01| 676.10
#2009-06-02| 668.51
#2009-06-03| 672.42
#2009-06-04| 664.39
#2009-06-05| 671.89
#2009-06-08| 658.50
#2009-06-09| 653.34
#2009-06-10| 676.71
#2009-06-11| 678.25
#2009-06-12| 676.74
#2009-06-15| 663.45
#2009-06-16| 658.81
#2009-06-17| 652.20
#2009-06-18| 640.47
#2009-06-19| 649.49
#2009-06-22| 651.67
#2009-06-23| 635.96
#2009-06-24| 649.11
#2009-06-25| 658.49
#2009-06-26| 668.70
#2009-06-29| 667.40
#2009-06-30| 665.85
#2009-07-01| 672.69
#2009-07-02| 673.15
#2009-07-03| .
#2009-07-06| 663.91
#2009-07-07| 663.72
#2009-07-08| 655.05
#2009-07-09| 658.22
#2009-07-10| 653.67
#2009-07-13| 633.95
#2009-07-14| 652.58
#2009-07-15| 670.42
#2009-07-16| 675.20
#2009-07-17| 686.95
#2009-07-20| 708.96
#2009-07-21| 708.24
#2009-07-22| 702.80
#2009-07-23| 714.59
#2009-07-24| 720.51
#2009-07-27| 730.22
#2009-07-28| 739.84
#2009-07-29| 727.29
#2009-07-30| 730.36
#2009-07-31| 742.23
#2009-08-03| 751.73
#2009-08-04| 747.65
#2009-08-05| 739.34
#2009-08-06| 740.63
#2009-08-07| 729.49
#2009-08-10| 735.51
#2009-08-11| 736.53
#2009-08-12| 723.70
#2009-08-13| 738.63
#2009-08-14| 740.50
#2009-08-17| 712.33
#2009-08-18| 714.95
#2009-08-19| 706.35
#2009-08-20| 717.17
#2009-08-21| 717.26
#2009-08-24| 734.86
#2009-08-25| 730.91
#2009-08-26| 730.28
#2009-08-27| 725.16
#2009-08-28| 728.79
#2009-08-31| 721.17
#2009-09-01| 728.62
#2009-09-02| 721.60
#2009-09-03| 728.73
#2009-09-04| 740.42
#2009-09-07| .
#2009-09-08| 763.50
#2009-09-09| 759.34
#2009-09-10| 768.96
#2009-09-11| 771.95
#2009-09-14| 763.97
#2009-09-15| 770.38
#2009-09-16| 787.24
#2009-09-17| 794.67
#2009-09-18| 793.39
#2009-09-21| 789.89
#2009-09-22| 795.90
#2009-09-23| 793.72
#2009-09-24| 783.80
#2009-09-25| 783.81
#2009-09-28| 771.26
#2009-09-29| 784.22
#2009-09-30| 786.62
#2009-10-01| 786.74
#2009-10-02| 777.31
#2009-10-05| 775.34
#2009-10-06| 788.02
#2009-10-07| 796.08
#2009-10-08| 800.35
#2009-10-09| 803.91
#2009-10-12| 802.71
#2009-10-13| 805.29
#2009-10-14| 819.85
#2009-10-15| 823.46
#2009-10-16| 819.21
#2009-10-19| 825.02
#2009-10-20| 828.73
#2009-10-21| 819.73
#2009-10-22| 809.52
#2009-10-23| 821.08
#2009-10-26| 822.19
#2009-10-27| 810.74
#2009-10-28| 793.52
#2009-10-29| 777.92
#2009-10-30| 786.04
#2009-11-02| 782.80
#2009-11-03| 770.17
#2009-11-04| 789.38
#2009-11-05| 786.35
#2009-11-06| 798.67
#2009-11-09| 813.27
#2009-11-10| 815.71
#2009-11-11| 827.00
#2009-11-12| 818.93
#2009-11-13| 823.92
#2009-11-16| 838.39
#2009-11-17| 837.42
#2009-11-18| 838.97
#2009-11-19| 830.84
#2009-11-20| 827.80
#2009-11-23| 836.20
#2009-11-24| 828.84
#2009-11-25| 834.25
#2009-11-26| .
#2009-11-27| 790.32
#2009-11-30| 811.15
#2009-12-01| 824.17
#2009-12-02| 831.68
#2009-12-03| 839.34
#2009-12-04| 837.95
#2009-12-07| 835.56
#2009-12-08| 832.45
#2009-12-09| 826.13
#2009-12-10| 824.91
#2009-12-11| 830.25
#2009-12-14| 832.85
#2009-12-15| 826.24
#2009-12-16| 820.52
#2009-12-17| 811.62
#2009-12-18| 806.45
#2009-12-21| 800.53
#2009-12-22| 808.94
#2009-12-23| 817.46
#2009-12-24| 827.21
#2009-12-25| .
#2009-12-28| 830.57
#2009-12-29| 830.60
#2009-12-30| 831.64
#2009-12-31| 841.61
#2010-01-01| .
#2010-01-04| 847.93
#2010-01-05| 859.94
#2010-01-06| 867.52
#2010-01-07| 859.63
#2010-01-08| 861.21
#2010-01-11| 868.74
#2010-01-12| 863.97
#2010-01-13| 850.09
#2010-01-14| 855.29
#2010-01-15| 856.50
#2010-01-18| .
#2010-01-19| 857.00
#2010-01-20| 848.24
#2010-01-21| 835.73
#2010-01-22| 822.44
#2010-01-25| 816.35
#2010-01-26| 796.29
#2010-01-27| 786.34
#2010-01-28| 799.52
#2010-01-29| 790.90
#2010-02-01| 789.74
#2010-02-02| 787.15
#2010-02-03| 805.03
#2010-02-04| 794.96
#2010-02-05| 764.48
#2010-02-08| 760.13
#2010-02-09| 770.25
#2010-02-10| 775.08
#2010-02-11| 785.97
#2010-02-12| 786.33
#2010-02-15| .
#2010-02-16| 788.45
#2010-02-17| 799.06
#2010-02-18| 793.41
#2010-02-19| 780.09
#2010-02-22| 794.40
#2010-02-23| 798.44
#2010-02-24| 791.08
#2010-02-25| 782.74
#2010-02-26| 790.21
#2010-03-01| 801.40
#2010-03-02| 810.91
#2010-03-03| 816.17
#2010-03-04| 808.92
#2010-03-05| 818.72
#2010-03-08| 833.97
#2010-03-09| 833.09
#2010-03-10| 836.94
#2010-03-11| 834.08
#2010-03-12| 835.63
#2010-03-15| 826.13
#2010-03-16| 829.26
#2010-03-17| 845.69
#2010-03-18| 843.59
#2010-03-19| 846.84
#2010-03-22| 834.88
#2010-03-23| 836.91
#2010-03-24| 838.91
#2010-03-25| 838.40
#2010-03-26| 844.59
#2010-03-29| 851.26
#2010-03-30| 856.06
#2010-03-31| 854.30
#2010-04-01| 868.02
#2010-04-02| .
#2010-04-05| 875.91
#2010-04-06| 878.10
#2010-04-07| 887.84
#2010-04-08| 881.33
#2010-04-09| 888.38
#2010-04-12| 882.57
#2010-04-13| 877.27
#2010-04-14| 884.69
#2010-04-15| 886.34
#2010-04-16| 876.39
#2010-04-19| 856.38
#2010-04-20| 867.73
#2010-04-21| 873.22
#2010-04-22| 871.81
#2010-04-23| 870.49
#2010-04-26| 882.19
#2010-04-27| 875.11
#2010-04-28| 861.20
#2010-04-29| 860.85
#2010-04-30| 873.32
#2010-05-03| 861.84
#2010-05-04| 859.21
#2010-05-05| 844.27
#2010-05-06| 826.70
#2010-05-07| 814.43
#2010-05-10| 840.07
#2010-05-11| 829.73
#2010-05-12| 829.27
#2010-05-13| 843.64
#2010-05-14| 837.78
#2010-05-17| 814.56
#2010-05-18| 818.58
#2010-05-19| 797.77
#2010-05-20| 784.82
#2010-05-21| 778.79
#2010-05-24| 781.63
#2010-05-25| 748.75
#2010-05-26| 764.44
#2010-05-27| 780.92
#2010-05-28| 798.14
#2010-05-31| .
#2010-06-01| 786.19
#2010-06-02| 785.30
#2010-06-03| 805.31
#2010-06-04| 804.94
#2010-06-07| 782.11
#2010-06-08| 783.16
#2010-06-09| 782.09
#2010-06-10| 786.97
#2010-06-11| 797.84
#2010-06-14| 811.98
#2010-06-15| 812.86
#2010-06-16| 817.95
#2010-06-17| 822.71
#2010-06-18| 828.38
#2010-06-21| 857.48
#2010-06-22| 848.63
#2010-06-23| 845.42
#2010-06-24| 842.65
#2010-06-25| 834.63
#2010-06-28| 839.89
#2010-06-29| 823.24
#2010-06-30| 821.04
#2010-07-01| 813.85
#2010-07-02| 808.03
#2010-07-05| .
#2010-07-06| 821.51
#2010-07-07| 815.39
#2010-07-08| 826.61
#2010-07-09| 841.02
#2010-07-12| 844.26
#2010-07-13| 842.37
#2010-07-14| 849.70
#2010-07-15| 844.06
#2010-07-16| 841.15
#2010-07-19| 834.96
#2010-07-20| 841.19
#2010-07-21| 848.52
#2010-07-22| 848.48
#2010-07-23| 859.21
#2010-07-26| 859.63
#2010-07-27| 865.58
#2010-07-28| 867.05
#2010-07-29| 868.67
#2010-07-30| 865.89
#2010-08-02| 882.28
#2010-08-03| 883.75
#2010-08-04| 884.68
#2010-08-05| 884.41
#2010-08-06| 886.39
#2010-08-09| 892.54
#2010-08-10| 880.16
#2010-08-11| 866.84
#2010-08-12| 858.27
#2010-08-13| 865.39
#2010-08-16| 866.52
#2010-08-17| 870.78
#2010-08-18| 873.75
#2010-08-19| 881.22
#2010-08-20| 877.32
#2010-08-23| 876.04
#2010-08-24| 868.22
#2010-08-25| 859.43
#2010-08-26| 859.71
#2010-08-27| 857.44
#2010-08-30| 865.66
#2010-08-31| 857.69
#2010-09-01| 868.44
#2010-09-02| 876.03
#2010-09-03| 882.78
#2010-09-06| .
#2010-09-07| 892.06
#2010-09-08| 888.47
#2010-09-09| 893.28
#2010-09-10| 897.11
#2010-09-13| 914.91
#2010-09-14| 916.92
#2010-09-15| 920.31
#2010-09-16| 915.83
#2010-09-17| 927.49
#2010-09-20| 930.94
#2010-09-21| 933.01
#2010-09-22| 934.01
#2010-09-23| 932.92
#2010-09-24| 938.94
#2010-09-27| 947.45
#2010-09-28| 943.34
#2010-09-29| 952.60
#2010-09-30| 953.33
#2010-10-01| 962.92
#2010-10-04| 969.11
#2010-10-05| 966.69
#2010-10-06| 980.82
#2010-10-07| 980.04
#2010-10-08| 973.38
#2010-10-11| 978.28
#2010-10-12| 968.25
#2010-10-13| 984.71
#2010-10-14| 998.56
#2010-10-15| 994.97
#2010-10-18| 980.38
#2010-10-19| 978.93
#2010-10-20| 977.54
#2010-10-21| 986.69
#2010-10-22| 986.31
#2010-10-25| 998.00
#2010-10-26| 998.51
#2010-10-27| 983.14
#2010-10-28| 985.98
#2010-10-29| 983.24
#2010-11-01|1003.32
#2010-11-02|1006.55
#2010-11-03|1017.02
#2010-11-04|1029.94
#2010-11-05|1037.63
#2010-11-08|1035.93
#2010-11-09|1035.56
#2010-11-10|1033.30
#2010-11-11|1026.72
#2010-11-12|1002.40
#2010-11-15| 996.15
#2010-11-16| 986.31
#2010-11-17| 973.38
#2010-11-18| 988.14
#2010-11-19| 988.58
#2010-11-22| 996.49
#2010-11-23| 977.58
#2010-11-24| 973.87
#2010-11-25| .
#2010-11-26| 960.31
#2010-11-29| 967.82
#2010-11-30| 963.84
#2010-12-01| 980.46
#2010-12-02| 994.24
#2010-12-03| 996.24
#2010-12-06| 997.61
#2010-12-07|1002.40
#2010-12-08| 989.80
#2010-12-09| 991.10
#2010-12-10| 990.70
#2010-12-13| 994.49
#2010-12-14|1001.96
#2010-12-15| 990.46
#2010-12-16| 985.60
#2010-12-17| 989.78
#2010-12-20| 985.34
#2010-12-21| 995.17
#2010-12-22| 996.61
#2010-12-23| 996.09
#2010-12-24| .
#2010-12-27| 994.18
#2010-12-28| 993.12
#2010-12-29|1005.07
#2010-12-30|1012.62
#2010-12-31|1018.61
#2011-01-03|1030.81
#2011-01-04|1035.84
#2011-01-05|1029.07
#2011-01-06|1027.83
#2011-01-07|1018.29
#2011-01-10|1007.91
#2011-01-11|1013.73
#2011-01-12|1026.68
#2011-01-13|1028.14
#2011-01-14|1026.48
#2011-01-17| .
#2011-01-18|1020.72
#2011-01-19|1029.59
#2011-01-20|1016.04
#2011-01-21|1004.19
#2011-01-24|1001.92
#2011-01-25|1002.80
#2011-01-26|1010.83
#2011-01-27|1009.86
#2011-01-28|1003.48
#2011-01-31| 993.99
#2011-02-01| 992.54
#2011-02-02|1000.81
#2011-02-03|1003.75
#2011-02-04|1000.62
#2011-02-07| 999.09
#2011-02-08| 995.14
#2011-02-09| 979.88
#2011-02-10| 958.61
#2011-02-11| 952.00
#2011-02-14| 972.54
#2011-02-15| 970.86
#2011-02-16| 973.03
#2011-02-17| 977.74
#2011-02-18| 988.52
#2011-02-21| .
#2011-02-22| 966.38
#2011-02-23| 960.94
#2011-02-24| 944.83
#2011-02-25| 955.59
#2011-02-28| 960.08
#2011-03-01| 975.80
#2011-03-02| 969.16
#2011-03-03| 981.66
#2011-03-04| 995.02
#2011-03-07| 986.41
#2011-03-08| 994.93
#2011-03-09| 999.59
#2011-03-10| 988.70
#2011-03-11| 974.24
#2011-03-14| 982.20
#2011-03-15| 957.26
#2011-03-16| 968.30
#2011-03-17| 958.13
#2011-03-18| 962.64
#2011-03-21| 973.54
#2011-03-22| 980.92
#2011-03-23| 983.46
#2011-03-24| 992.00
#2011-03-25|1005.20
#2011-03-28|1000.72
#2011-03-29|1006.33
#2011-03-30|1020.00
#2011-03-31|1028.99
#2011-04-01|1039.37
#2011-04-04|1048.05
#2011-04-05|1049.14
#2011-04-06|1056.28
#2011-04-07|1057.18
#2011-04-08|1058.76
#2011-04-11|1052.64
#2011-04-12|1037.63
#2011-04-13|1050.83
#2011-04-14|1050.97
#2011-04-15|1047.95
#2011-04-18|1042.31
#2011-04-19|1034.98
#2011-04-20|1058.58
#2011-04-21|1070.15
#2011-04-22| .
#2011-04-25|1069.89
#2011-04-26|1065.39
#2011-04-27|1068.15
#2011-04-28|1067.43
#2011-04-29|1064.13
#2011-05-02|1068.52
#2011-05-03|1055.70
#2011-05-04|1045.27
#2011-05-05|1041.06
#2011-05-06|1035.88
#2011-05-09|1040.90
#2011-05-10|1041.18
#2011-05-11|1050.61
#2011-05-12|1033.87
#2011-05-13|1038.10
#2011-05-16|1023.73
#2011-05-17|1022.62
#2011-05-18|1030.82
#2011-05-19|1028.42
#2011-05-20|1032.10
#2011-05-23|1005.94
#2011-05-24|1010.61
#2011-05-25|1002.43
#2011-05-26|1017.57
#2011-05-27|1027.63
#2011-05-30| .
#2011-05-31|1048.62
#2011-06-01|1052.00
#2011-06-02|1039.28
#2011-06-03|1035.95
#2011-06-06|1035.56
#2011-06-07|1033.76
#2011-06-08|1025.96
#2011-06-09|1019.15
#2011-06-10|1009.80
#2011-06-13|1006.51
#2011-06-14|1015.65
#2011-06-15|1013.06
#2011-06-16| 994.49
#2011-06-17| 988.83
#2011-06-20| 980.95
#2011-06-21| 991.95
#2011-06-22| 996.46
#2011-06-23| 990.82
#2011-06-24|1006.57
#2011-06-27|1001.04
#2011-06-28|1001.55
#2011-06-29|1011.96
#2011-06-30|1025.63
#2011-07-01|1031.92
#2011-07-04| .
#2011-07-05|1046.49
#2011-07-06|1042.84
#2011-07-07|1046.54
#2011-07-08|1050.69
#2011-07-11|1036.55
#2011-07-12|1008.79
#2011-07-13|1023.33
#2011-07-14|1025.34
#2011-07-15|1025.35
#2011-07-18|1019.58
#2011-07-19|1022.45
#2011-07-20|1031.92
#2011-07-21|1029.79
#2011-07-22|1046.54
#2011-07-25|1039.27
#2011-07-26|1049.03
#2011-07-27|1050.98
#2011-07-28|1043.03
#2011-07-29|1032.77
#2011-08-01|1046.78
#2011-08-02|1029.26
#2011-08-03|1008.68
#2011-08-04| 995.57
#2011-08-05| 956.97
#2011-08-08| 926.93
#2011-08-09| 895.21
#2011-08-10| 911.96
#2011-08-11| 910.34
#2011-08-12| 903.91
#2011-08-15| 921.70
#2011-08-16| 930.77
#2011-08-17| 931.04
#2011-08-18| 915.48
#2011-08-19| 879.84
#2011-08-22| 875.72
#2011-08-23| 896.92
#2011-08-24| 881.81
#2011-08-25| 883.10
#2011-08-26| 881.19
#2011-08-29| 902.78
#2011-08-30| 912.58
#2011-08-31| 926.43
#2011-09-01| 930.40
#2011-09-02| 926.16
#2011-09-05| .
#2011-09-06| 894.61
#2011-09-07| 915.19
#2011-09-08| 916.65
#2011-09-09| 907.65
#2011-09-12| 885.74
#2011-09-13| 877.39
#2011-09-14| 860.66
#2011-09-15| 867.62
#2011-09-16| 884.86
#2011-09-19| 862.05
#2011-09-20| 863.70
#2011-09-21| 861.70
#2011-09-22| 813.75
#2011-09-23| 792.92
#2011-09-26| 769.02
#2011-09-27| 808.45
#2011-09-28| 809.79
#2011-09-29| 816.25
#2011-09-30| 805.60
#2011-10-03| 779.63
#2011-10-04| 759.68
#2011-10-05| 756.82
#2011-10-06| 782.36
#2011-10-07| 802.72
#2011-10-10| 808.23
#2011-10-11| 826.75
#2011-10-12| 838.77
#2011-10-13| 848.73
#2011-10-14| 845.85
#2011-10-17| 863.64
#2011-10-18| 838.02
#2011-10-19| 849.18
#2011-10-20| 828.17
#2011-10-21| 830.26
#2011-10-24| 857.91
#2011-10-25| 867.86
#2011-10-26| 871.81
#2011-10-27| 893.08
#2011-10-28| 910.20
#2011-10-31| 903.31
#2011-11-01| 887.24
#2011-11-02| 891.27
#2011-11-03| 877.65
#2011-11-04| 901.79
#2011-11-07| 896.11
#2011-11-08| 892.46
#2011-11-09| 895.14
#2011-11-10| 860.03
#2011-11-11| 870.11
#2011-11-14| 883.87
#2011-11-15| 875.65
#2011-11-16| 863.08
#2011-11-17| 860.32
#2011-11-18| 841.55
#2011-11-21| 823.98
#2011-11-22| 825.18
#2011-11-23| 806.14
#2011-11-24| .
#2011-11-25| 800.74
#2011-11-28| 818.48
#2011-11-29| 829.29
#2011-11-30| 826.88
#2011-12-01| 867.65
#2011-12-02| 871.15
#2011-12-05| 871.87
#2011-12-06| 862.18
#2011-12-07| 872.20
#2011-12-08| 864.28
#2011-12-09| 843.19
#2011-12-12| 842.79
#2011-12-13| 833.30
#2011-12-14| 827.81
#2011-12-15| 813.41
#2011-12-16| 822.94
#2011-12-19| 808.15
#2011-12-20| 809.18
#2011-12-21| 834.88
#2011-12-22| 833.71
#2011-12-23| 842.01
#2011-12-26| .
#2011-12-27| 837.16
#2011-12-28| 832.94
#2011-12-29| 831.27
#2011-12-30| 832.68
#2012-01-02| .
#2012-01-03| 847.42
#2012-01-04| 845.61
#2012-01-05| 846.14
#2012-01-06| 839.19
#2012-01-09| 842.94
#2012-01-10| 858.57
#2012-01-11| 860.18
#2012-01-12| 862.83
#2012-01-13| 869.01
#2012-01-16| .
#2012-01-17| 883.68
#2012-01-18| 885.91
#2012-01-19| 897.07
#2012-01-20| 902.85
#2012-01-23| 903.83
#2012-01-24| 906.01
#2012-01-25| 908.56
#2012-01-26| 916.89
#2012-01-27| 922.58
#2012-01-30| 910.96
#2012-01-31| 925.57
#2012-02-01| 925.85
#2012-02-02| 943.31
#2012-02-03| 945.81
#2012-02-06| 944.12
#2012-02-07| 943.25
#2012-02-08| 957.84
#2012-02-09| 959.98
#2012-02-10| 946.83
#2012-02-13| 952.11
#2012-02-14| 949.55
#2012-02-15| 966.30
#2012-02-16| 955.17
#2012-02-17| 966.47
#2012-02-20| .
#2012-02-21| 969.75
#2012-02-22| 970.59
#2012-02-23| 962.76
#2012-02-24| 964.39
#2012-02-27| 950.57
#2012-02-28| 963.65
#2012-02-29| 976.90
#2012-03-01| 968.70
#2012-03-02| 973.56
#2012-03-05| 958.47
#2012-03-06| 944.12
#2012-03-07| 936.77
#2012-03-08| 948.65
#2012-03-09| 958.69
#2012-03-12| 953.20
#2012-03-13| 963.68
#2012-03-14| 967.84
#2012-03-15| 962.69
#2012-03-16| 959.60
#2012-03-19| 956.71
#2012-03-20| 950.35
#2012-03-21| 949.44
#2012-03-22| 945.72
#2012-03-23| 943.35
#2012-03-26| 933.69
#2012-03-27| 950.81
#2012-03-28| 946.17
#2012-03-29| 935.87
#2012-03-30| 944.28
#2012-04-02| 948.28
#2012-04-03| 959.33
#2012-04-04| 950.26
#2012-04-05| 946.80
#2012-04-06| .
#2012-04-09| 937.34
#2012-04-10| 933.02
#2012-04-11| 929.72
#2012-04-12| 935.44
#2012-04-13| 946.80
#2012-04-16| 940.40
#2012-04-17| 935.42
#2012-04-18| 941.84
#2012-04-19| 945.53
#2012-04-20| 939.21
#2012-04-23| 928.84
#2012-04-24| 928.78
#2012-04-25| 929.99
#2012-04-26| 934.41
#2012-04-27| 934.67
#2012-04-30| 945.50
#2012-05-01| 945.63
#2012-05-02| 953.61
#2012-05-03| 947.30
#2012-05-04| 940.66
#2012-05-07| 926.02
#2012-05-08| 923.26
#2012-05-09| 910.68
#2012-05-10| 908.81
#2012-05-11| 898.11
#2012-05-14| 889.67
#2012-05-15| 889.64
#2012-05-16| 861.04
#2012-05-17| 866.29
#2012-05-18| 849.26
#2012-05-21| 851.81
#2012-05-22| 859.77
#2012-05-23| 845.32
#2012-05-24| 846.35
#2012-05-25| 845.98
#2012-05-28| .
#2012-05-29| 865.42
#2012-05-30| 856.76
#2012-05-31| 856.77
#2012-06-01| 847.04
#2012-06-04| 828.63
#2012-06-05| 834.40
#2012-06-06| 847.33
#2012-06-07| 859.37
#2012-06-08| 850.60
#2012-06-11| 865.52
#2012-06-12| 862.19
#2012-06-13| 867.28
#2012-06-14| 862.71
#2012-06-15| 872.90
#2012-06-18| 881.28
#2012-06-19| 883.40
#2012-06-20| 889.02
#2012-06-21| 879.11
#2012-06-22| 865.27
#2012-06-25| 856.59
#2012-06-26| 857.22
#2012-06-27| 863.33
#2012-06-28| 860.98
#2012-06-29| 882.58
#2012-07-02| 885.36
#2012-07-03| 898.39
#2012-07-04| .
#2012-07-05| 899.96
#2012-07-06| 894.04
#2012-07-09| 879.99
#2012-07-10| 881.75
#2012-07-11| 879.76
#2012-07-12| 860.53
#2012-07-13| 868.06
#2012-07-16| 869.38
#2012-07-17| 876.68
#2012-07-18| 869.12
#2012-07-19| 881.36
#2012-07-20| 881.06
#2012-07-23| 860.00
#2012-07-24| 858.78
#2012-07-25| 853.58
#2012-07-26| 854.16
#2012-07-27| 873.74
#2012-07-30| 883.76
#2012-07-31| 898.87
#2012-08-01| 901.79
#2012-08-02| 895.24
#2012-08-03| 890.48
#2012-08-06| 905.00
#2012-08-07| 907.69
#2012-08-08| 909.63
#2012-08-09| 919.65
#2012-08-10| 918.06
#2012-08-13| 913.94
#2012-08-14| 921.61
#2012-08-15| 917.91
#2012-08-16| 915.12
#2012-08-17| 914.77
#2012-08-20| 913.12
#2012-08-21| 918.24
#2012-08-22| 913.21
#2012-08-23| 920.40
#2012-08-24| 910.22
#2012-08-27| 904.66
#2012-08-28| 901.35
#2012-08-29| 901.20
#2012-08-30| 893.80
#2012-08-31| 893.77
#2012-09-03| .
#2012-09-04| 896.04
#2012-09-05| 882.89
#2012-09-06| 885.62
#2012-09-07| 907.15
#2012-09-10| 908.07
#2012-09-11| 908.13
#2012-09-12| 919.21
#2012-09-13| 918.16
#2012-09-14| 949.31
#2012-09-17| 951.52
#2012-09-18| 946.48
#2012-09-19| 953.45
#2012-09-20| 940.96
#2012-09-21| 953.23
#2012-09-24| 950.71
#2012-09-25| 949.67
#2012-09-26| 942.33
#2012-09-27| 950.26
#2012-09-28| 960.42
#2012-10-01| 959.63
#2012-10-02| 962.17
#2012-10-03| 962.44
#2012-10-04| 964.84
#2012-10-05| 967.98
#2012-10-08| 957.17
#2012-10-09| 957.28
#2012-10-10| 950.24
#2012-10-11| 950.26
#2012-10-12| 952.02
#2012-10-15| 950.63
#2012-10-16| 955.35
#2012-10-17| 962.51
#2012-10-18| 967.33
#2012-10-19| 961.05
#2012-10-22| 962.25
#2012-10-23| 957.88
#2012-10-24| 953.77
#2012-10-25| 957.91
#2012-10-26| 946.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.87
#2012-11-01| 956.63
#2012-11-02| 964.87
#2012-11-05| 958.95
#2012-11-06| 963.12
#2012-11-07| 971.58
#2012-11-08| 958.67
#2012-11-09| 955.85
#2012-11-12| 954.64
#2012-11-13| 946.19
#2012-11-14| 951.80
#2012-11-15| 942.11
#2012-11-16| 937.82
#2012-11-19| 942.63
#2012-11-20| 945.75
#2012-11-21| 948.22
#2012-11-22| .
#2012-11-23| 962.78
#2012-11-26| 963.88
#2012-11-27| 969.05
#2012-11-28| 964.44
#2012-11-29| 975.73
#2012-11-30| 982.43
#2012-12-03| 980.81
#2012-12-04| 980.20
#2012-12-05| 990.75
#2012-12-06| 993.06
#2012-12-07| 994.65
#2012-12-10| 997.13
#2012-12-11|1000.45
#2012-12-12|1008.89
#2012-12-13|1013.01
#2012-12-14|1011.34
#2012-12-17|1005.95
#2012-12-18|1008.94
#2012-12-19|1014.08
#2012-12-20|1010.89
#2012-12-21|1000.72
#2012-12-24|1002.84
#2012-12-25|1005.34
#2012-12-26|1006.36
#2012-12-27|1009.63
#2012-12-28|1015.81
#2012-12-31|1017.06
#2013-01-01|1018.01
#2013-01-02|1038.97
#2013-01-03|1043.11
#2013-01-04|1038.27
#2013-01-07|1035.54
#2013-01-08|1029.27
#2013-01-09|1030.25
#2013-01-10|1035.03
#2013-01-11|1033.07
#2013-01-14|1041.82
#2013-01-15|1036.82
#2013-01-16|1030.58
#2013-01-17|1029.53
#2013-01-18|1041.79
#2013-01-21|1037.41
#2013-01-22|1039.67
#2013-01-23|1036.36
#2013-01-24|1028.99
#2013-01-25|1023.52
#2013-01-28|1016.69
#2013-01-29|1024.47
#2013-01-30|1029.65
#2013-01-31|1026.31
#2013-02-01|1025.31
#2013-02-04|1031.16
#2013-02-05|1021.34
#2013-02-06|1020.30
#2013-02-07|1016.93
#2013-02-08|1016.78
#2013-02-11|1016.14
#2013-02-12|1017.49
#2013-02-13|1025.25
#2013-02-14|1028.63
#2013-02-15|1030.30
#2013-02-18|1028.23
#2013-02-19|1026.48
#2013-02-20|1039.79
#2013-02-21|1024.99
#2013-02-22|1025.07
#2013-02-25|1025.00
#2013-02-26|1013.52
#2013-02-27|1017.13
#2013-02-28|1027.53
#2013-03-01|1026.78
#2013-03-04|1012.55
#2013-03-05|1019.75
#2013-03-06|1029.03
#2013-03-07|1024.88
#2013-03-08|1031.51
#2013-03-11|1027.79
#2013-03-12|1022.08
#2013-03-13|1015.78
#2013-03-14|1013.32
#2013-03-15|1006.94
#2013-03-18| 993.55
#2013-03-19| 993.22
#2013-03-20| 992.16
#2013-03-21| 988.58
#2013-03-22| 982.83
#2013-03-25| 996.36
#2013-03-26| 999.87
#2013-03-27|1005.83
#2013-03-28|1002.67
#2013-03-29|1005.87
#2013-04-01|1003.32
#2013-04-02|1002.83
#2013-04-03|1000.12
#2013-04-04| 992.29
#2013-04-05| 977.87
#2013-04-08| 971.76
#2013-04-09| 975.06
#2013-04-10| 982.90
#2013-04-11| 992.19
#2013-04-12| 983.88
#2013-04-15| 978.90
#2013-04-16| 984.80
#2013-04-17| 984.09
#2013-04-18| 980.24
#2013-04-19| 995.06
#2013-04-22|1000.50
#2013-04-23| 991.26
#2013-04-24|1001.20
#2013-04-25|1010.97
#2013-04-26|1009.55
#2013-04-29|1012.32
#2013-04-30|1023.60
#2013-05-01|1023.90
#2013-05-02|1022.78
#2013-05-03|1023.25
#2013-05-06|1031.78
#2013-05-07|1037.09
#2013-05-08|1046.70
#2013-05-09|1047.59
#2013-05-10|1039.22
#2013-05-13|1029.64
#2013-05-14|1033.98
#2013-05-15|1037.29
#2013-05-16|1039.09
#2013-05-17|1038.95
#2013-05-20|1045.11
#2013-05-21|1043.46
#2013-05-22|1042.20
#2013-05-23|1017.70
#2013-05-24|1019.26
#2013-05-27|1023.28
#2013-05-28|1027.05
#2013-05-29|1024.30
#2013-05-30|1020.90
#2013-05-31|1014.88
#2013-06-03|1006.39
#2013-06-04|1010.96
#2013-06-05|1005.11
#2013-06-06| 997.78
#2013-06-07| 989.15
#2013-06-10| 986.29
#2013-06-11| 967.32
#2013-06-12| 967.11
#2013-06-13| 947.15
#2013-06-14| 960.39
#2013-06-17| 965.02
#2013-06-18| 962.62
#2013-06-19| 958.67
#2013-06-20| 928.19
#2013-06-21| 918.85
#2013-06-24| 899.34
#2013-06-25| 896.35
#2013-06-26| 910.76
#2013-06-27| 929.75
#2013-06-28| 954.02
#2013-07-01| 954.92
#2013-07-02| 948.61
#2013-07-03| 927.25
#2013-07-04| 934.15
#2013-07-05| 939.54
#2013-07-08| 921.27
#2013-07-09| 929.75
#2013-07-10| 935.35
#2013-07-11| 965.34
#2013-07-12| 965.28
#2013-07-15| 968.23
#2013-07-16| 968.22
#2013-07-17| 970.95
#2013-07-18| 968.52
#2013-07-19| 962.68
#2013-07-22| 964.50
#2013-07-23| 982.00
#2013-07-24| 982.55
#2013-07-25| 977.28
#2013-07-26| 979.07
#2013-07-29| 969.12
#2013-07-30| 970.49
#2013-07-31| 962.80
#2013-08-01| 965.87
#2013-08-02| 964.76
#2013-08-05| 968.33
#2013-08-06| 958.62
#2013-08-07| 946.56
#2013-08-08| 950.53
#2013-08-09| 952.10
#2013-08-12| 960.58
#2013-08-13| 976.93
#2013-08-14| 977.78
#2013-08-15| 975.06
#2013-08-16| 969.87
#2013-08-19| 957.83
#2013-08-20| 939.98
#2013-08-21| 933.96
#2013-08-22| 928.63
#2013-08-23| 936.15
#2013-08-26| 940.29
#2013-08-27| 926.84
#2013-08-28| 917.43
#2013-08-29| 932.87
#2013-08-30| 944.83
#2013-09-02| 953.24
#2013-09-03| 953.17
#2013-09-04| 954.10
#2013-09-05| 963.31
#2013-09-06| 968.21
#2013-09-09| 983.62
#2013-09-10|1002.32
#2013-09-11|1004.43
#2013-09-12|1002.11
#2013-09-13| 996.75
#2013-09-16|1012.87
#2013-09-17|1010.61
#2013-09-18|1007.01
#2013-09-19|1026.20
#2013-09-20|1022.44
#2013-09-23|1022.52
#2013-09-24|1017.18
#2013-09-25|1014.16
#2013-09-26|1011.89
#2013-09-27|1012.15
#2013-09-30| 997.50
#2013-10-01|1003.14
#2013-10-02|1006.74
#2013-10-03|1020.09
#2013-10-04|1021.00
#2013-10-07|1017.28
#2013-10-08|1024.41
#2013-10-09|1023.73
#2013-10-10|1025.75
#2013-10-11|1037.16
#2013-10-14|1034.44
#2013-10-15|1042.00
#2013-10-16|1038.68
#2013-10-17|1042.76
#2013-10-18|1052.78
#2013-10-21|1052.31
#2013-10-22|1050.55
#2013-10-23|1043.24
#2013-10-24|1042.32
#2013-10-25|1035.49
#2013-10-28|1041.88
#2013-10-29|1045.72
#2013-10-30|1054.30
#2013-10-31|1048.76
#2013-11-01|1046.98
#2013-11-04|1040.67
#2013-11-05|1036.36
#2013-11-06|1034.72
#2013-11-07|1030.27
#2013-11-08|1020.08
#2013-11-11|1016.14
#2013-11-12|1015.55
#2013-11-13| 999.69
#2013-11-14|1008.74
#2013-11-15|1022.27
#2013-11-18|1041.54
#2013-11-19|1047.26
#2013-11-20|1038.87
#2013-11-21|1024.31
#2013-11-22|1027.12
#2013-11-25|1031.14
#2013-11-26|1031.36
#2013-11-27|1035.24
#2013-11-28|1039.79
#2013-11-29|1045.56
#2013-12-02|1049.31
#2013-12-03|1041.85
#2013-12-04|1035.30
#2013-12-05|1035.93
#2013-12-06|1034.98
#2013-12-09|1046.84
#2013-12-10|1045.54
#2013-12-11|1038.20
#2013-12-12|1027.23
#2013-12-13|1023.34
#2013-12-16|1019.28
#2013-12-17|1021.95
#2013-12-18|1024.85
#2013-12-19|1018.76
#2013-12-20|1016.44
#2013-12-23|1019.61
#2013-12-24|1022.69
#2013-12-25|1023.41
#2013-12-26|1022.49
#2013-12-27|1027.61
#2013-12-30|1030.21
#2013-12-31|1032.61
#2014-01-01|1032.67
#2014-01-02|1021.04
#2014-01-03|1007.00
#2014-01-06|1000.39
#2014-01-07| 998.06
#2014-01-08|1004.73
#2014-01-09| 998.83
#2014-01-10|1000.00
#2014-01-13|1011.03
#2014-01-14|1008.72
#2014-01-15|1010.46
#2014-01-16|1010.95
#2014-01-17|1009.54
#2014-01-20|1007.42
#2014-01-21|1009.70
#2014-01-22|1013.88
#2014-01-23|1004.70
#2014-01-24| 995.86
#2014-01-27| 973.53
#2014-01-28| 976.40
#2014-01-29| 988.17
#2014-01-30| 985.09
#2014-01-31| 986.23
#2014-02-03| 978.52
#2014-02-04| 963.42
#2014-02-05| 960.82
#2014-02-06| 967.30
#2014-02-07| 978.22
#2014-02-10| 978.23
#2014-02-11| 987.05
#2014-02-12| 997.67
#2014-02-13| 990.52
#2014-02-14| 998.94
#2014-02-17|1008.45
#2014-02-18|1006.21
#2014-02-19|1007.98
#2014-02-20| 997.70
#2014-02-21|1007.14
#2014-02-24|1001.05
#2014-02-25|1002.95
#2014-02-26|1009.40
#2014-02-27|1016.10
#2014-02-28|1018.95
#2014-03-03|1010.12
#2014-03-04|1009.60
#2014-03-05|1015.12
#2014-03-06|1025.18
#2014-03-07|1028.96
#2014-03-10|1017.09
#2014-03-11|1020.11
#2014-03-12|1007.04
#2014-03-13|1008.08
#2014-03-14|1001.30
#2014-03-17|1003.91
#2014-03-18|1008.03
#2014-03-19|1005.43
#2014-03-20| 990.04
#2014-03-21| 994.79
#2014-03-24|1006.33
#2014-03-25|1004.63
#2014-03-26|1015.22
#2014-03-27|1018.85
#2014-03-28|1029.04
#2014-03-31|1036.76
#2014-04-01|1045.33
#2014-04-02|1049.50
#2014-04-03|1047.66
#2014-04-04|1045.76
#2014-04-07|1047.59
#2014-04-08|1053.36
#2014-04-09|1063.40
#2014-04-10|1068.82
#2014-04-11|1061.63
#2014-04-14|1058.89
#2014-04-15|1053.39
#2014-04-16|1053.07
#2014-04-17|1056.98
#2014-04-18|1058.96
#2014-04-21|1059.18
#2014-04-22|1058.14
#2014-04-23|1054.79
#2014-04-24|1055.56
#2014-04-25|1043.47
#2014-04-28|1042.40
#2014-04-29|1046.98
#2014-04-30|1040.86
#2014-05-01|1040.85
#2014-05-02|1045.53
#2014-05-05|1043.92
#2014-05-06|1044.88
#2014-05-07|1038.69
#2014-05-08|1042.34
#2014-05-09|1045.02
#2014-05-12|1052.34
#2014-05-13|1060.56
#2014-05-14|1072.22
#2014-05-15|1075.53
#2014-05-16|1078.57
#2014-05-19|1083.98
#2014-05-20|1080.25
#2014-05-21|1079.89
#2014-05-22|1089.97
#2014-05-23|1092.62
#2014-05-26|1089.55
#2014-05-27|1085.71
#2014-05-28|1094.50
#2014-05-29|1090.61
#2014-05-30|1085.80
#2014-06-02|1089.44
#2014-06-03|1099.47
#2014-06-04|1095.42
#2014-06-05|1098.13
#2014-06-06|1100.31
#2014-06-09|1104.23
#2014-06-10|1113.94
#2014-06-11|1112.45
#2014-06-12|1110.43
#2014-06-13|1104.13
#2014-06-16|1103.06
#2014-06-17|1105.74
#2014-06-18|1100.18
#2014-06-19|1103.17
#2014-06-20|1097.61
#2014-06-23|1095.75
#2014-06-24|1102.26
#2014-06-25|1098.20
#2014-06-26|1107.36
#2014-06-27|1107.11
#2014-06-30|1115.63
#2014-07-01|1116.67
#2014-07-02|1129.82
#2014-07-03|1130.73
#2014-07-04|1132.42
#2014-07-07|1134.65
#2014-07-08|1132.78
#2014-07-09|1127.07
#2014-07-10|1130.29
#2014-07-11|1121.86
#2014-07-14|1125.17
#2014-07-15|1130.12
#2014-07-16|1129.79
#2014-07-17|1129.93
#2014-07-18|1128.14
#2014-07-21|1130.05
#2014-07-22|1139.75
#2014-07-23|1145.34
#2014-07-24|1147.53
#2014-07-25|1146.10
#2014-07-28|1148.50
#2014-07-29|1152.53
#2014-07-30|1158.89
#2014-07-31|1147.41
#2014-08-01|1134.61
#2014-08-04|1145.24
#2014-08-05|1140.92
#2014-08-06|1134.90
#2014-08-07|1130.87
#2014-08-08|1122.33
#2014-08-11|1135.05
#2014-08-12|1139.67
#2014-08-13|1148.03
#2014-08-14|1152.08
#2014-08-15|1154.05
#2014-08-18|1154.03
#2014-08-19|1161.51
#2014-08-20|1161.31
#2014-08-21|1157.48
#2014-08-22|1166.82
#2014-08-25|1164.47
#2014-08-26|1165.15
#2014-08-27|1170.33
#2014-08-28|1167.12
#2014-08-29|1164.88
#2014-09-01|1170.67
#2014-09-02|1163.13
#2014-09-03|1174.41
#2014-09-04|1176.05
#2014-09-05|1172.11
#2014-09-08|1175.99
#2014-09-09|1174.23
#2014-09-10|1161.52
#2014-09-11|1153.60
#2014-09-12|1152.51
#2014-09-15|1142.86
#2014-09-16|1134.36
#2014-09-17|1146.72
#2014-09-18|1142.08
#2014-09-19|1142.52
#2014-09-22|1133.64
#2014-09-23|1125.56
#2014-09-24|1128.06
#2014-09-25|1120.58
#2014-09-26|1117.63
#2014-09-29|1106.62
#2014-09-30|1101.03
#2014-10-01|1095.90
#2014-10-02|1090.74
#2014-10-03|1095.92
#2014-10-06|1095.46
#2014-10-07|1096.57
#2014-10-08|1085.58
#2014-10-09|1095.57
#2014-10-10|1082.84
#2014-10-13|1074.22
#2014-10-14|1075.53
#2014-10-15|1073.84
#2014-10-16|1063.56
#2014-10-17|1062.47
#2014-10-20|1078.20
#2014-10-21|1077.18
#2014-10-22|1089.83
#2014-10-23|1087.77
#2014-10-24|1084.93
#2014-10-27|1084.36
#2014-10-28|1092.69
#2014-10-29|1109.89
#2014-10-30|1107.17
#2014-10-31|1117.04
#2014-11-03|1112.94
#2014-11-04|1108.46
#2014-11-05|1101.57
#2014-11-06|1100.18
#2014-11-07|1094.72
#2014-11-10|1106.93
#2014-11-11|1105.12
#2014-11-12|1103.78
#2014-11-13|1105.21
#2014-11-14|1102.76
#2014-11-17|1097.90
#2014-11-18|1097.29
#2014-11-19|1094.58
#2014-11-20|1092.42
#2014-11-21|1096.82
#2014-11-24|1111.78
#2014-11-25|1109.17
#2014-11-26|1115.68
#2014-11-27|1120.57
#2014-11-28|1119.48
#2014-12-01|1101.72
#2014-12-02|1105.98
#2014-12-03|1104.72
#2014-12-04|1113.90
#2014-12-05|1114.21
#2014-12-08|1110.15
#2014-12-09|1097.83
#2014-12-10|1095.40
#2014-12-11|1083.67
#2014-12-12|1081.18
#2014-12-15|1073.50
#2014-12-16|1062.60
#2014-12-17|1056.28
#2014-12-18|1066.74
#2014-12-19|1078.86
#2014-12-22|1092.88
#2014-12-23|1086.08
#2014-12-24|1085.79
#2014-12-25|1084.18
#2014-12-26|1087.62
#2014-12-29|1094.58
#2014-12-30|1090.43
#2014-12-31|1096.08
#2015-01-01|1096.31
#2015-01-02|1102.24
#2015-01-05|1093.41
#2015-01-06|1076.24
#2015-01-07|1081.12
#2015-01-08|1097.26
#2015-01-09|1104.89
#2015-01-12|1105.51
#2015-01-13|1108.86
#2015-01-14|1105.22
#2015-01-15|1112.92
#2015-01-16|1108.92
#2015-01-19|1106.02
#2015-01-20|1112.75
#2015-01-21|1128.92
#2015-01-22|1132.57
#2015-01-23|1147.90
#2015-01-26|1147.89
#2015-01-27|1150.39
#2015-01-28|1149.09
#2015-01-29|1135.27
#2015-01-30|1128.91
#2015-02-02|1126.44
#2015-02-03|1133.01
#2015-02-04|1142.95
#2015-02-05|1139.36
#2015-02-06|1137.85
#2015-02-09|1128.02
#2015-02-10|1128.05
#2015-02-11|1127.84
#2015-02-12|1129.71
#2015-02-13|1143.08
#2015-02-16|1141.26
#2015-02-17|1141.59
#2015-02-18|1143.09
#2015-02-19|1143.75
#2015-02-20|1143.04
#2015-02-23|1139.82
#2015-02-24|1142.86
#2015-02-25|1152.20
#2015-02-26|1154.09
#2015-02-27|1152.09
#2015-03-02|1156.00
#2015-03-03|1154.73
#2015-03-04|1148.94
#2015-03-05|1143.90
#2015-03-06|1149.15
#2015-03-09|1133.48
#2015-03-10|1122.53
#2015-03-11|1117.39
#2015-03-12|1123.70
#2015-03-13|1122.10
#2015-03-16|1120.85
#2015-03-17|1131.30
#2015-03-18|1138.12
#2015-03-19|1149.22
#2015-03-20|1145.02
#2015-03-23|1150.07
#2015-03-24|1151.72
#2015-03-25|1149.66
#2015-03-26|1137.64
#2015-03-27|1134.69
#2015-03-30|1147.25
#2015-03-31|1153.02
#2015-04-01|1156.82
#2015-04-02|1167.03
#2015-04-03|1177.48
#2015-04-06|1176.18
#2015-04-07|1178.94
#2015-04-08|1197.80
#2015-04-09|1207.89
#2015-04-10|1217.00
#2015-04-13|1230.72
#2015-04-14|1223.05
#2015-04-15|1220.18
#2015-04-16|1235.60
#2015-04-17|1230.44
#2015-04-20|1216.07
#2015-04-21|1225.32
#2015-04-22|1234.30
#2015-04-23|1237.51
#2015-04-24|1240.52
#2015-04-27|1243.98
#2015-04-28|1243.47
#2015-04-29|1235.01
#2015-04-30|1223.70
#2015-05-01|1223.71
#2015-05-04|1228.31
#2015-05-05|1220.82
#2015-05-06|1208.54
#2015-05-07|1188.01
#2015-05-08|1198.07
#2015-05-11|1204.42
#2015-05-12|1192.83
#2015-05-13|1197.34
#2015-05-14|1200.35
#2015-05-15|1206.60
#2015-05-18|1208.92
#2015-05-19|1214.97
#2015-05-20|1211.98
#2015-05-21|1205.66
#2015-05-22|1219.22
#2015-05-25|1213.76
#2015-05-26|1216.05
#2015-05-27|1205.97
#2015-05-28|1194.83
#2015-05-29|1193.51
#2015-06-01|1192.89
#2015-06-02|1180.44
#2015-06-03|1177.70
#2015-06-04|1172.30
#2015-06-05|1168.39
#2015-06-08|1160.47
#2015-06-09|1148.58
#2015-06-10|1151.58
#2015-06-11|1152.06
#2015-06-12|1156.71
#2015-06-15|1145.31
#2015-06-16|1135.97
#2015-06-17|1143.53
#2015-06-18|1147.99
#2015-06-19|1147.08
#2015-06-22|1162.47
#2015-06-23|1172.09
#2015-06-24|1174.75
#2015-06-25|1170.10
#2015-06-26|1160.29
#2015-06-29|1137.25
#2015-06-30|1152.60
#2015-07-01|1158.26
#2015-07-02|1154.66
#2015-07-03|1148.90
#2015-07-06|1123.16
#2015-07-07|1112.54
#2015-07-08|1075.06
#2015-07-09|1092.17
#2015-07-10|1105.87
#2015-07-13|1118.28
#2015-07-14|1111.44
#2015-07-15|1110.78
#2015-07-16|1115.34
#2015-07-17|1119.75
#2015-07-20|1113.93
#2015-07-21|1117.06
#2015-07-22|1111.90
#2015-07-23|1105.39
#2015-07-24|1094.47
#2015-07-27|1070.97
#2015-07-28|1070.48
#2015-07-29|1076.59
#2015-07-30|1072.48
#2015-07-31|1077.38
#2015-08-03|1069.10
#2015-08-04|1071.77
#2015-08-05|1072.72
#2015-08-06|1065.09
#2015-08-07|1065.59
#2015-08-10|1066.49
#2015-08-11|1054.24
#2015-08-12|1031.07
#2015-08-13|1037.84
#2015-08-14|1039.33
#2015-08-17|1027.20
#2015-08-18|1018.88
#2015-08-19|1013.23
#2015-08-20| 998.40
#2015-08-21| 976.69
#2015-08-24| 924.85
#2015-08-25| 941.61
#2015-08-26| 942.79
#2015-08-27| 969.36
#2015-08-28| 979.04
#2015-08-31| 979.88
#2015-09-01| 962.80
#2015-09-02| 956.52
#2015-09-03| 959.05
#2015-09-04| 947.23
#2015-09-07| 935.46
#2015-09-08| 949.60
#2015-09-09| 981.76
#2015-09-10| 974.44
#2015-09-11| 973.19
#2015-09-14| 977.74
#2015-09-15| 974.16
#2015-09-16| 990.83
#2015-09-17| 999.17
#2015-09-18|1007.34
#2015-09-21| 994.69
#2015-09-22| 987.18
#2015-09-23| 966.78
#2015-09-24| 961.99
#2015-09-25| 961.65
#2015-09-28| 956.99
#2015-09-29| 947.78
#2015-09-30| 964.03
#2015-10-01| 968.97
#2015-10-02| 978.34
#2015-10-05| 996.81
#2015-10-06|1004.36
#2015-10-07|1032.64
#2015-10-08|1025.50
#2015-10-09|1038.60
#2015-10-12|1049.21
#2015-10-13|1038.20
#2015-10-14|1031.30
#2015-10-15|1050.10
#2015-10-16|1051.59
#2015-10-19|1055.23
#2015-10-20|1051.24
#2015-10-21|1048.00
#2015-10-22|1045.95
#2015-10-23|1058.47
#2015-10-26|1059.87
#2015-10-27|1054.72
#2015-10-28|1046.04
#2015-10-29|1032.10
#2015-10-30|1028.87
#2015-11-02|1027.07
#2015-11-03|1036.08
#2015-11-04|1052.85
#2015-11-05|1046.36
#2015-11-06|1038.74
#2015-11-09|1028.34
#2015-11-10|1012.75
#2015-11-11|1009.23
#2015-11-12|1015.75
#2015-11-13|1003.49
#2015-11-16| 993.73
#2015-11-17|1003.40
#2015-11-18| 996.41
#2015-11-19|1012.24
#2015-11-20|1020.13
#2015-11-23|1017.66
#2015-11-24|1015.10
#2015-11-25|1016.64
#2015-11-26|1018.53
#2015-11-27|1004.73
#2015-11-30| 998.58
#2015-12-01|1013.12
#2015-12-02|1013.13
#2015-12-03|1009.19
#2015-12-04| 999.32
#2015-12-07|1001.25
#2015-12-08| 987.11
#2015-12-09| 977.93
#2015-12-10| 976.14
#2015-12-11| 963.11
#2015-12-14| 957.04
#2015-12-15| 962.90
#2015-12-16| 977.13
#2015-12-17| 990.83
#2015-12-18| 981.01
#2015-12-21| 985.55
#2015-12-22| 986.39
#2015-12-23| 996.24
#2015-12-24| 998.74
#2015-12-25| 999.56
#2015-12-28| 998.12
#2015-12-29| 996.36
#2015-12-30| 991.98
#2015-12-31| 997.24
#2016-01-01| 997.95
#2016-01-04| 967.42
#2016-01-05| 964.57
#2016-01-06| 956.10
#2016-01-07| 928.85
#2016-01-08| 935.60
#2016-01-11| 914.86
#2016-01-12| 911.98
#2016-01-13| 920.17
#2016-01-14| 910.41
#2016-01-15| 898.11
#2016-01-18| 890.24
#2016-01-19| 904.10
#2016-01-20| 879.45
#2016-01-21| 869.22
#2016-01-22| 894.41
#2016-01-25| 905.53
#2016-01-26| 892.56
#2016-01-27| 897.93
#2016-01-28| 903.07
#2016-01-29| 928.74
#2016-02-01| 930.13
#2016-02-02| 919.36
#2016-02-03| 903.63
#2016-02-04| 916.44
#2016-02-05| 925.41
#2016-02-08| 922.51
#2016-02-09| 917.95
#2016-02-10| 916.88
#2016-02-11| 894.89
#2016-02-12| 888.43
#2016-02-15| 909.38
#2016-02-16| 914.20
#2016-02-17| 910.33
#2016-02-18| 927.32
#2016-02-19| 925.12
#2016-02-22| 929.35
#2016-02-23| 924.81
#2016-02-24| 916.18
#2016-02-25| 911.20
#2016-02-26| 922.01
#2016-02-29| 916.74
#2016-03-01| 934.41
#2016-03-02| 955.24
#2016-03-03| 964.17
#2016-03-04| 972.74
#2016-03-07| 977.62
#2016-03-08| 971.77
#2016-03-09| 969.56
#2016-03-10| 969.72
#2016-03-11| 979.53
#2016-03-14| 988.47
#2016-03-15| 974.71
#2016-03-16| 975.13
#2016-03-17| 991.74
#2016-03-18|1005.15
#2016-03-21|1010.16
#2016-03-22|1008.90
#2016-03-23|1007.75
#2016-03-24| 998.71
#2016-03-25| 996.22
#2016-03-28| 992.59
#2016-03-29| 991.29
#2016-03-30|1012.10
#2016-03-31|1016.36
#2016-04-01|1006.43
#2016-04-04|1007.98
#2016-04-05| 995.90
#2016-04-06| 990.61
#2016-04-07| 991.37
#2016-04-08| 994.72
#2016-04-11|1001.26
#2016-04-12|1004.89
#2016-04-13|1024.32
#2016-04-14|1024.61
#2016-04-15|1026.17
#2016-04-18|1023.65
#2016-04-19|1028.96
#2016-04-20|1021.08
#2016-04-21|1028.40
#2016-04-22|1021.61
#2016-04-25|1015.01
#2016-04-26|1017.32
#2016-04-27|1016.10
#2016-04-28|1010.19
#2016-04-29|1002.73
#2016-05-02|1001.58
#2016-05-03| 988.91
#2016-05-04| 980.31
#2016-05-05| 976.00
#2016-05-06| 969.37
#2016-05-09| 970.58
#2016-05-10| 972.53
#2016-05-11| 971.55
#2016-05-12| 971.04
#2016-05-13| 961.24
#2016-05-16| 965.04
#2016-05-17| 973.83
#2016-05-18| 967.15
#2016-05-19| 954.55
#2016-05-20| 956.65
#2016-05-23| 964.44
#2016-05-24| 960.26
#2016-05-25| 979.61
#2016-05-26| 983.89
#2016-05-27| 995.51
#2016-05-30| 998.34
#2016-05-31|1000.56
#2016-06-01|1002.43
#2016-06-02|1004.50
#2016-06-03|1008.56
#2016-06-06|1017.55
#2016-06-07|1032.58
#2016-06-08|1035.28
#2016-06-09|1031.57
#2016-06-10|1022.15
#2016-06-13|1002.59
#2016-06-14|1001.28
#2016-06-15|1007.79
#2016-06-16| 994.62
#2016-06-17|1001.38
#2016-06-20|1011.01
#2016-06-21|1017.26
#2016-06-22|1023.06
#2016-06-23|1025.36
#2016-06-24| 998.44
#2016-06-27| 999.25
#2016-06-28|1003.76
#2016-06-29|1018.19
#2016-06-30|1032.54
#2016-07-01|1037.65
#2016-07-04|1045.72
#2016-07-05|1035.95
#2016-07-06|1025.50
#2016-07-07|1033.12
#2016-07-08|1030.49
#2016-07-11|1050.64
#2016-07-12|1061.09
#2016-07-13|1065.20
#2016-07-14|1071.80
#2016-07-15|1076.98
#2016-07-18|1077.78
#2016-07-19|1076.61
#2016-07-20|1080.48
#2016-07-21|1081.48
#2016-07-22|1079.98
#2016-07-25|1082.16
#2016-07-26|1082.62
#2016-07-27|1088.74
#2016-07-28|1092.38
#2016-07-29|1082.21
#2016-08-01|1096.91
#2016-08-02|1093.63
#2016-08-03|1079.72
#2016-08-04|1083.50
#2016-08-05|1099.44
#2016-08-08|1111.52
#2016-08-09|1112.47
#2016-08-10|1114.76
#2016-08-11|1115.40
#2016-08-12|1120.27
#2016-08-15|1126.20
#2016-08-16|1127.57
#2016-08-17|1121.92
#2016-08-18|1131.25
#2016-08-19|1123.20
#2016-08-22|1119.32
#2016-08-23|1119.71
#2016-08-24|1116.48
#2016-08-25|1118.40
#2016-08-26|1120.76
#2016-08-29|1117.47
#2016-08-30|1125.66
#2016-08-31|1122.28
#2016-09-01|1119.67
#2016-09-02|1123.94
#2016-09-05|1136.88
#2016-09-06|1151.47
#2016-09-07|1153.41
#2016-09-08|1155.36
#2016-09-09|1145.90
#2016-09-12|1115.12
#2016-09-13|1114.99
#2016-09-14|1113.67
#2016-09-15|1117.00
#2016-09-16|1117.36
#2016-09-19|1133.33
#2016-09-20|1132.33
#2016-09-21|1138.22
#2016-09-22|1149.17
#2016-09-23|1148.43
#2016-09-26|1132.87
#2016-09-27|1138.23
#2016-09-28|1138.49
#2016-09-29|1137.40
#2016-09-30|1126.56
#2016-10-03|1140.95
#2016-10-04|1147.40
#2016-10-05|1146.25
#2016-10-06|1147.48
#2016-10-07|1142.63
#2016-10-10|1140.39
#2016-10-11|1133.61
#2016-10-12|1128.34
#2016-10-13|1113.44
#2016-10-14|1121.05
#2016-10-17|1113.78
#2016-10-18|1131.60
#2016-10-19|1134.38
#2016-10-20|1136.53
#2016-10-21|1134.30
#2016-10-24|1139.39
#2016-10-25|1140.31
#2016-10-26|1130.56
#2016-10-27|1122.87
#2016-10-28|1120.57
#2016-10-31|1120.40
#2016-11-01|1124.52
#2016-11-02|1109.12
#2016-11-03|1102.59
#2016-11-04|1099.44
#2016-11-07|1109.02
#2016-11-08|1117.43
#2016-11-09|1095.05
#2016-11-10|1108.89
#2016-11-11|1077.46
#2016-11-14|1065.29
#2016-11-15|1057.22
#2016-11-16|1060.99
#2016-11-17|1059.75
#2016-11-18|1057.97
#2016-11-21|1054.68
#2016-11-22|1065.38
#2016-11-23|1067.31
#2016-11-24|1060.32
#2016-11-25|1069.53
#2016-11-28|1074.53
#2016-11-29|1071.78
#2016-11-30|1075.99
#2016-12-01|1079.79
#2016-12-02|1070.25
#2016-12-05|1066.90
#2016-12-06|1074.27
#2016-12-07|1076.39
#2016-12-08|1091.96
#2016-12-09|1088.72
#2016-12-12|1076.09
#2016-12-13|1079.66
#2016-12-14|1077.23
#2016-12-15|1064.58
#2016-12-16|1062.14
#2016-12-19|1053.19
#2016-12-20|1047.33
#2016-12-21|1047.38
#2016-12-22|1036.39
#2016-12-23|1034.41
#2016-12-26|1033.41
#2016-12-27|1036.45
#2016-12-28|1046.53
#2016-12-29|1052.36
#2016-12-30|1063.50
#2017-01-02|1063.88
#2017-01-03|1064.23
#2017-01-04|1068.04
#2017-01-05|1083.97
#2017-01-06|1084.67
#2017-01-09|1081.65
#2017-01-10|1090.42
#2017-01-11|1095.18
#2017-01-12|1099.02
#2017-01-13|1099.57
#2017-01-16|1091.55
#2017-01-17|1095.51
#2017-01-18|1100.66
#2017-01-19|1099.23
#2017-01-20|1093.75
#2017-01-23|1100.88
#2017-01-24|1106.84
#2017-01-25|1111.94
#2017-01-26|1118.62
#2017-01-27|1117.54
#2017-01-30|1118.23
#2017-01-31|1113.98
#2017-02-01|1120.57
#2017-02-02|1120.95
#2017-02-03|1123.16
#2017-02-06|1135.50
#2017-02-07|1132.62
#2017-02-08|1136.02
#2017-02-09|1142.96
#2017-02-10|1145.95
#2017-02-13|1152.39
#2017-02-14|1150.70
#2017-02-15|1156.27
#2017-02-16|1160.60
#2017-02-17|1157.49
#2017-02-20|1162.46
#2017-02-21|1161.30
#2017-02-22|1169.37
#2017-02-23|1169.30
#2017-02-24|1164.41
#2017-02-27|1160.86
#2017-02-28|1159.13
#2017-03-01|1157.70
#2017-03-02|1156.49
#2017-03-03|1149.85
#2017-03-06|1156.04
#2017-03-07|1160.42
#2017-03-08|1161.78
#2017-03-09|1151.55
#2017-03-10|1150.90
#2017-03-13|1162.75
#2017-03-14|1173.17
#2017-03-15|1174.60
#2017-03-16|1196.01
#2017-03-17|1200.03
#2017-03-20|1204.07
#2017-03-21|1209.57
#2017-03-22|1196.79
#2017-03-23|1199.15
#2017-03-24|1200.36
#2017-03-27|1196.97
#2017-03-28|1203.97
#2017-03-29|1205.37
#2017-03-30|1202.40
#2017-03-31|1198.09
#2017-04-03|1204.61
#2017-04-04|1205.75
#2017-04-05|1216.31
#2017-04-06|1211.92
#2017-04-07|1210.51
#2017-04-10|1207.27
#2017-04-11|1205.44
#2017-04-12|1209.68
#2017-04-13|1211.23
#2017-04-14|1209.10
#2017-04-17|1207.05
#2017-04-18|1198.52
#2017-04-19|1194.61
#2017-04-20|1201.09
#2017-04-21|1205.12
#2017-04-24|1210.50
#2017-04-25|1227.07
#2017-04-26|1230.92
#2017-04-27|1227.51
#2017-04-28|1225.11
#2017-05-01|1224.98
#2017-05-02|1230.77
#2017-05-03|1231.67
#2017-05-04|1228.67
#2017-05-05|1218.42
#2017-05-08|1225.46
#2017-05-09|1228.46
#2017-05-10|1233.67
#2017-05-11|1239.42
#2017-05-12|1239.12
#2017-05-15|1247.99
#2017-05-16|1250.02
#2017-05-17|1248.25
#2017-05-18|1236.05
#2017-05-19|1240.64
#2017-05-22|1250.01
#2017-05-23|1245.05
#2017-05-24|1244.36
#2017-05-25|1259.65
#2017-05-26|1264.50
#2017-05-29|1264.37
#2017-05-30|1264.61
#2017-05-31|1261.48
#2017-06-01|1266.17
#2017-06-02|1272.32
#2017-06-05|1277.96
#2017-06-06|1275.99
#2017-06-07|1278.84
#2017-06-08|1280.71
#2017-06-09|1280.01
#2017-06-12|1267.52
#2017-06-13|1271.02
#2017-06-14|1274.33
#2017-06-15|1265.29
#2017-06-16|1266.35
#2017-06-19|1278.17
#2017-06-20|1279.59
#2017-06-21|1275.99
#2017-06-22|1279.18
#2017-06-23|1277.83
#2017-06-26|1289.58
#2017-06-27|1287.48
#2017-06-28|1278.22
#2017-06-29|1283.80
#2017-06-30|1279.97
#2017-07-03|1288.18
#2017-07-04|1276.80
#2017-07-05|1283.17
#2017-07-06|1283.10
#2017-07-07|1277.91
#2017-07-10|1281.68
#2017-07-11|1295.01
#2017-07-12|1302.58
#2017-07-13|1316.44
#2017-07-14|1317.04
#2017-07-17|1321.66
#2017-07-18|1321.71
#2017-07-19|1332.21
#2017-07-20|1329.43
#2017-07-21|1328.30
#2017-07-24|1335.83
#2017-07-25|1334.51
#2017-07-26|1335.93
#2017-07-27|1346.94
#2017-07-28|1339.43
#2017-07-31|1347.97
#2017-08-01|1351.13
#2017-08-02|1356.54
#2017-08-03|1349.12
#2017-08-04|1354.25
#2017-08-07|1360.51
#2017-08-08|1365.12
#2017-08-09|1355.58
#2017-08-10|1340.19
#2017-08-11|1321.29
#2017-08-14|1333.42
#2017-08-15|1334.20
#2017-08-16|1341.61
#2017-08-17|1345.36
#2017-08-18|1336.37
#2017-08-21|1335.72
#2017-08-22|1343.35
#2017-08-23|1347.44
#2017-08-24|1356.40
#2017-08-25|1363.23
#2017-08-28|1366.49
#2017-08-29|1360.69
#2017-08-30|1372.64
#2017-08-31|1373.02
#2017-09-01|1374.63
#2017-09-04|1367.42
#2017-09-05|1371.70
#2017-09-06|1367.69
#2017-09-07|1371.84
#2017-09-08|1378.22
#2017-09-11|1385.35
#2017-09-12|1391.49
#2017-09-13|1387.90
#2017-09-14|1388.52
#2017-09-15|1391.40
#2017-09-18|1405.18
#2017-09-19|1400.74
#2017-09-20|1402.31
#2017-09-21|1399.13
#2017-09-22|1383.45
#2017-09-25|1362.08
#2017-09-26|1357.18
#2017-09-27|1355.81
#2017-09-28|1346.70
#2017-09-29|1356.61
#2017-10-02|1360.09
#2017-10-03|1378.54
#2017-10-04|1387.93
#2017-10-05|1388.29
#2017-10-06|1394.97
#2017-10-09|1391.13
#2017-10-10|1397.10
#2017-10-11|1400.12
#2017-10-12|1409.90
#2017-10-13|1413.99
#2017-10-16|1424.51
#2017-10-17|1420.39
#2017-10-18|1417.84
#2017-10-19|1402.69
#2017-10-20|1410.50
#2017-10-23|1411.04
#2017-10-24|1407.49
#2017-10-25|1416.10
#2017-10-26|1413.29
#2017-10-27|1414.66
#2017-10-30|1420.96
#2017-10-31|1422.47
#2017-11-01|1434.20
#2017-11-02|1432.65
#2017-11-03|1435.51
#2017-11-06|1437.73
#2017-11-07|1443.73
#2017-11-08|1438.50
#2017-11-09|1443.72
#2017-11-10|1439.15
#2017-11-13|1432.70
#2017-11-14|1430.80
#2017-11-15|1417.63
#2017-11-16|1426.94
#2017-11-17|1440.95
#2017-11-20|1443.80
#2017-11-21|1461.65
#2017-11-22|1467.75
#2017-11-23|1461.64
#2017-11-24|1464.94
#2017-11-27|1456.49
#2017-11-28|1457.75
#2017-11-29|1454.82
#2017-11-30|1430.27
#2017-12-01|1423.33
#2017-12-04|1429.15
#2017-12-05|1421.20
#2017-12-06|1396.97
#2017-12-07|1404.35
#2017-12-08|1422.10
#2017-12-11|1434.72
#2017-12-12|1423.69
#2017-12-13|1428.57
#2017-12-14|1438.08
#2017-12-15|1430.94
#2017-12-18|1435.40
#2017-12-19|1443.93
#2017-12-20|1442.53
#2017-12-21|1447.76
#2017-12-22|1458.57
#2017-12-25|1458.54
#2017-12-26|1457.05
#2017-12-27|1457.26
#2017-12-28|1467.24
#2017-12-29|1476.20
#2018-01-01|1473.33
#2018-01-02|1493.25
#2018-01-03|1502.32
#2018-01-04|1515.13
#2018-01-05|1522.63
#2018-01-08|1531.48
#2018-01-09|1531.58
#2018-01-10|1528.93
#2018-01-11|1525.67
#2018-01-12|1538.55
#2018-01-15|1539.52
#2018-01-16|1547.26
#2018-01-17|1554.64
#2018-01-18|1560.33
#2018-01-19|1575.26
#2018-01-22|1587.14
#2018-01-23|1608.74
#2018-01-24|1605.93
#2018-01-25|1598.74
#2018-01-26|1612.56
#2018-01-29|1612.67
#2018-01-30|1589.15
#2018-01-31|1594.10
#2018-02-01|1588.25
#2018-02-02|1576.97
#2018-02-05|1556.43
#2018-02-06|1492.34
#2018-02-07|1493.21
#2018-02-08|1496.04
#2018-02-09|1464.20
#2018-02-12|1472.83
#2018-02-13|1484.45
#2018-02-14|1498.15
#2018-02-15|1516.01
#2018-02-16|1511.57
#2018-02-19|1509.91
#2018-02-20|1502.31
#2018-02-21|1525.17
#2018-02-22|1508.95
#2018-02-23|1528.13
#2018-02-26|1537.57
#2018-02-27|1527.78
#2018-02-28|1511.18
#2018-03-01|1513.43
#2018-03-02|1498.85
#2018-03-05|1481.72
#2018-03-06|1497.55
#2018-03-07|1486.06
#2018-03-08|1498.96
#2018-03-09|1506.31
#2018-03-12|1534.04
#2018-03-13|1540.33
#2018-03-14|1535.55
#2018-03-15|1534.32
#2018-03-16|1529.22
#2018-03-19|1521.39
#2018-03-20|1522.98
#2018-03-21|1519.88
#2018-03-22|1508.22
#2018-03-23|1478.66
#2018-03-26|1490.49
#2018-03-27|1505.13
#2018-03-28|1476.01
#2018-03-29|1474.65
#2018-03-30|1477.72
#2018-04-02|1483.40
#2018-04-03|1486.06
#2018-04-04|1463.43
#2018-04-05|1472.97
#2018-04-06|1480.66
#2018-04-09|1491.99
#2018-04-10|1508.38
#2018-04-11|1510.51
#2018-04-12|1506.29
#2018-04-13|1503.06
#2018-04-16|1493.04
#2018-04-17|1479.64
#2018-04-18|1484.20
#2018-04-19|1500.73
#2018-04-20|1481.69
#2018-04-23|1468.97
#2018-04-24|1474.62
#2018-04-25|1458.24
#2018-04-26|1450.39
#2018-04-27|1463.39
#2018-04-30|1479.38
#2018-05-01|1479.34
#2018-05-02|1472.32
#2018-05-03|1456.32
#2018-05-04|1447.63
#2018-05-07|1452.97
#2018-05-08|1464.31
#2018-05-09|1465.84
#2018-05-10|1470.67
#2018-05-11|1485.19
#2018-05-14|1493.90
#2018-05-15|1479.14
#2018-05-16|1477.55
#2018-05-17|1472.89
#2018-05-18|1469.05
#2018-05-21|1468.37
#2018-05-22|1470.34
#2018-05-23|1453.56
#2018-05-24|1460.20
#2018-05-25|1466.53
#2018-05-28|1476.49
#2018-05-29|1464.19
#2018-05-30|1447.09
#2018-05-31|1463.04
#2018-06-01|1470.42
#2018-06-04|1485.66
#2018-06-05|1489.62
#2018-06-06|1501.91
#2018-06-07|1512.14
#2018-06-08|1489.57
#2018-06-11|1493.17
#2018-06-12|1496.18
#2018-06-13|1489.08
#2018-06-14|1475.54
#2018-06-15|1470.95
#2018-06-18|1466.62
#2018-06-19|1432.06
#2018-06-20|1439.96
#2018-06-21|1426.46
#2018-06-22|1430.85
#2018-06-25|1413.18
#2018-06-26|1405.93
#2018-06-27|1384.80
#2018-06-28|1374.32
#2018-06-29|1405.77
#2018-07-02|1400.96
#2018-07-03|1392.79
#2018-07-04|1388.61
#2018-07-05|1382.14
#2018-07-06|1385.76
#2018-07-09|1408.22
#2018-07-10|1412.31
#2018-07-11|1400.79
#2018-07-12|1411.28
#2018-07-13|1417.12
#2018-07-16|1409.05
#2018-07-17|1405.25
#2018-07-18|1406.18
#2018-07-19|1398.69
#2018-07-20|1411.83
#2018-07-23|1417.94
#2018-07-24|1431.57
#2018-07-25|1439.87
#2018-07-26|1440.55
#2018-07-27|1446.63
#2018-07-30|1445.05
#2018-07-31|1442.01
#2018-08-01|1444.72
#2018-08-02|1420.83
#2018-08-03|1424.72
#2018-08-06|1426.66
#2018-08-07|1435.94
#2018-08-08|1446.22
#2018-08-09|1453.83
#2018-08-10|1445.45
#2018-08-13|1415.96
#2018-08-14|1410.49
#2018-08-15|1392.86
#2018-08-16|1383.17
#2018-08-17|1392.47
#2018-08-20|1410.68
#2018-08-21|1422.67
#2018-08-22|1429.51
#2018-08-23|1431.56
#2018-08-24|1426.37
#2018-08-27|1447.04
#2018-08-28|1455.49
#2018-08-29|1455.29
#2018-08-30|1448.71
#2018-08-31|1437.30
#2018-09-03|1425.24
#2018-09-04|1423.83
#2018-09-05|1402.51
#2018-09-06|1395.88
#2018-09-07|1400.86
#2018-09-10|1381.23
#2018-09-11|1367.24
#2018-09-12|1366.17
#2018-09-13|1384.09
#2018-09-14|1402.80
#2018-09-17|1383.27
#2018-09-18|1380.58
#2018-09-19|1393.02
#2018-09-20|1396.04
#2018-09-21|1415.94
#2018-09-24|1394.40
#2018-09-25|1396.88
#2018-09-26|1401.26
#2018-09-27|1399.35
#2018-09-28|1398.78
#2018-10-01|1400.36
#2018-10-02|1379.55
#2018-10-03|1373.12
#2018-10-04|1343.22
#2018-10-05|1324.52
#2018-10-08|1308.95
#2018-10-09|1305.23
#2018-10-10|1310.17
#2018-10-11|1258.35
#2018-10-12|1295.53
#2018-10-15|1281.57
#2018-10-16|1291.65
#2018-10-17|1289.52
#2018-10-18|1284.14
#2018-10-19|1283.11
#2018-10-22|1296.00
#2018-10-23|1268.83
#2018-10-24|1267.17
#2018-10-25|1253.31
#2018-10-26|1240.30
#2018-10-29|1244.70
#2018-10-30|1240.95
#2018-10-31|1271.44
#2018-11-01|1285.79
#2018-11-02|1327.63
#2018-11-05|1311.11
#2018-11-06|1312.51
#2018-11-07|1318.66
#2018-11-08|1322.90
#2018-11-09|1303.24
#2018-11-12|1292.05
#2018-11-13|1298.24
#2018-11-14|1297.33
#2018-11-15|1314.07
#2018-11-16|1318.55
#2018-11-19|1326.03
#2018-11-20|1308.72
#2018-11-21|1310.72
#2018-11-22|1310.19
#2018-11-23|1306.64
#2018-11-26|1322.12
#2018-11-27|1323.52
#2018-11-28|1336.90
#2018-11-29|1344.61
#2018-11-30|1347.47
#2018-12-03|1370.22
#2018-12-04|1372.04
#2018-12-05|1352.67
#2018-12-06|1319.26
#2018-12-07|1321.59
#2018-12-10|1300.69
#2018-12-11|1302.93
#2018-12-12|1321.15
#2018-12-13|1334.00
#2018-12-14|1319.33
#2018-12-17|1320.68
#2018-12-18|1314.08
#2018-12-19|1323.65
#2018-12-20|1317.28
#2018-12-21|1312.77
#2018-12-24|1304.20
#2018-12-25|1299.28
#2018-12-26|1299.31
#2018-12-27|1302.49
#2018-12-28|1313.38
#2018-12-31|1322.47
#2019-01-01|1323.52
#2019-01-02|1298.48
#2019-01-03|1290.98
#2019-01-04|1300.63
#2019-01-07|1317.45
#2019-01-08|1312.49
#2019-01-09|1330.63
#2019-01-10|1335.06
#2019-01-11|1339.04
#2019-01-14|1324.65
#2019-01-15|1343.03
#2019-01-16|1343.06
#2019-01-17|1344.02
#2019-01-18|1352.70
#2019-01-21|1358.02
#2019-01-22|1351.53
#2019-01-23|1347.55
#2019-01-24|1353.65
#2019-01-25|1365.98
#2019-01-28|1363.24
#2019-01-29|1359.78
#2019-01-30|1362.47
#2019-01-31|1377.40
#2019-02-01|1382.65
#2019-02-04|1378.92
#2019-02-05|1380.04
#2019-02-06|1384.98
#2019-02-07|1386.75
#2019-02-08|1379.30
#2019-02-11|1382.59
#2019-02-12|1384.88
#2019-02-13|1388.81
#2019-02-14|1382.91
#2019-02-15|1365.93
#2019-02-18|1375.90
#2019-02-19|1371.52
#2019-02-20|1389.88
#2019-02-21|1397.56
#2019-02-22|1404.42
#2019-02-25|1417.90
#2019-02-26|1413.00
#2019-02-27|1405.84
#2019-02-28|1397.94
#2019-03-01|1407.09
#2019-03-04|1410.46
#2019-03-05|1419.13
#2019-03-06|1424.08
#2019-03-07|1417.80
#2019-03-08|1395.77
#2019-03-11|1407.88
#2019-03-12|1425.41
#2019-03-13|1426.93
#2019-03-14|1425.49
#2019-03-15|1435.66
#2019-03-18|1455.11
#2019-03-19|1456.07
#2019-03-20|1454.32
#2019-03-21|1452.18
#2019-03-22|1452.67
#2019-03-25|1427.22
#2019-03-26|1435.31
#2019-03-27|1436.60
#2019-03-28|1438.78
#2019-03-29|1451.46
#2019-04-01|1461.20
#2019-04-02|1466.67
#2019-04-03|1476.84
#2019-04-04|1470.56
#2019-04-05|1472.28
#2019-04-08|1476.58
#2019-04-09|1487.80
#2019-04-10|1487.90
#2019-04-11|1479.25
#2019-04-12|1482.24
#2019-04-15|1483.05
#2019-04-16|1492.65
#2019-04-17|1497.03
#2019-04-18|1494.08
#2019-04-19|1493.89
#2019-04-22|1485.98
#2019-04-23|1485.80
#2019-04-24|1488.41
#2019-04-25|1471.75
#2019-04-26|1474.84
#2019-04-29|1481.19
#2019-04-30|1480.71
#2019-05-01|1480.73
#2019-05-02|1482.27
#2019-05-03|1485.38
#2019-05-06|1454.23
#2019-05-07|1457.55
#2019-05-08|1442.68
#2019-05-09|1417.48
#2019-05-10|1424.94
#2019-05-13|1409.82
#2019-05-14|1396.37
#2019-05-15|1397.92
#2019-05-16|1394.98
#2019-05-17|1384.64
#2019-05-20|1392.58
#2019-05-21|1389.39
#2019-05-22|1390.83
#2019-05-23|1370.98
#2019-05-24|1383.55
#2019-05-27|1386.70
#2019-05-28|1389.11
#2019-05-29|1382.82
#2019-05-30|1389.87
#2019-05-31|1398.10
#2019-06-03|1412.30
#2019-06-04|1402.36
#2019-06-05|1407.53
#2019-06-06|1400.41
#2019-06-07|1399.80
#2019-06-10|1419.92
#2019-06-11|1430.62
#2019-06-12|1422.74
#2019-06-13|1418.37
#2019-06-14|1407.50
#2019-06-17|1398.62
#2019-06-18|1408.00
#2019-06-19|1434.07
#2019-06-20|1454.32
#2019-06-21|1451.58
#2019-06-24|1454.15
#2019-06-25|1448.09
#2019-06-26|1449.14
#2019-06-27|1463.51
#2019-06-28|1461.39
#2019-07-01|1473.29
#2019-07-02|1483.99
#2019-07-03|1477.49
#2019-07-04|1481.02
#2019-07-05|1475.62
#2019-07-08|1453.50
#2019-07-09|1448.63
#2019-07-10|1455.49
#2019-07-11|1466.01
#2019-07-12|1459.30
#2019-07-15|1469.59
#2019-07-16|1473.63
#2019-07-17|1470.07
#2019-07-18|1461.35
#2019-07-19|1467.81
#2019-07-22|1458.90
#2019-07-23|1458.29
#2019-07-24|1458.35
#2019-07-25|1465.36
#2019-07-26|1457.97
#2019-07-29|1453.02
#2019-07-30|1449.50
#2019-07-31|1443.13
#2019-08-01|1431.18
#2019-08-02|1404.26
#2019-08-05|1366.80
#2019-08-06|1363.79
#2019-08-07|1361.96
#2019-08-08|1378.32
#2019-08-09|1377.34
#2019-08-12|1376.01
#2019-08-13|1349.51
#2019-08-14|1361.37
#2019-08-15|1356.84
#2019-08-16|1364.14
#2019-08-19|1378.29
#2019-08-20|1376.32
#2019-08-21|1375.61
#2019-08-22|1366.73
#2019-08-23|1375.51
#2019-08-26|1363.91
#2019-08-27|1368.90
#2019-08-28|1365.27
#2019-08-29|1366.16
#2019-08-30|1384.21
#2019-09-02|1385.03
#2019-09-03|1363.42
#2019-09-04|1385.11
#2019-09-05|1397.33
#2019-09-06|1405.63
#2019-09-09|1408.79
#2019-09-10|1405.28
#2019-09-11|1417.61
#2019-09-12|1424.56
#2019-09-13|1433.75
#2019-09-16|1426.65
#2019-09-17|1410.96
#2019-09-18|1416.82
#2019-09-19|1405.02
#2019-09-20|1426.50
#2019-09-23|1429.09
#2019-09-24|1427.22
#2019-09-25|1414.64
#2019-09-26|1423.52
#2019-09-27|1420.02
#2019-09-30|1417.25
#2019-10-01|1415.27
#2019-10-02|1409.61
#2019-10-03|1407.90
#2019-10-04|1404.58
#2019-10-07|1403.46
#2019-10-08|1411.28
#2019-10-09|1409.22
#2019-10-10|1410.02
#2019-10-11|1424.45
#2019-10-14|1437.21
#2019-10-15|1438.81
#2019-10-16|1445.05
#2019-10-17|1454.79
#2019-10-18|1457.01
#2019-10-21|1456.22
#2019-10-22|1458.89
#2019-10-23|1452.96
#2019-10-24|1457.33
#2019-10-25|1453.52
#2019-10-28|1461.34
#2019-10-29|1468.26
#2019-10-30|1469.75
#2019-10-31|1474.80
#2019-11-01|1480.52
#2019-11-04|1502.75
#2019-11-05|1513.23
#2019-11-06|1510.72
#2019-11-07|1515.54
#2019-11-08|1504.00
#2019-11-11|1483.25
#2019-11-12|1492.77
#2019-11-13|1474.54
#2019-11-14|1468.58
#2019-11-15|1474.51
#2019-11-18|1484.99
#2019-11-19|1497.80
#2019-11-20|1495.07
#2019-11-21|1480.91
#2019-11-22|1484.31
#2019-11-25|1494.85
#2019-11-26|1492.05
#2019-11-27|1500.02
#2019-11-28|1498.10
#2019-11-29|1477.24
#2019-12-02|1481.81
#2019-12-03|1479.86
#2019-12-04|1474.81
#2019-12-05|1484.05
#2019-12-06|1487.73
#2019-12-09|1491.92
#2019-12-10|1487.08
#2019-12-11|1499.27
#2019-12-12|1515.01
#2019-12-13|1539.20
#2019-12-16|1533.84
#2019-12-17|1556.13
#2019-12-18|1563.66
#2019-12-19|1557.50
#2019-12-20|1556.14
#2019-12-23|1562.08
#2019-12-24|1557.07
#2019-12-25|1558.18
#2019-12-26|1555.86
#2019-12-27|1571.83
#2019-12-30|1573.34
#2019-12-31|1564.32
#2020-01-01|1564.81
#2020-01-02|1580.50
#2020-01-03|1576.66
#2020-01-06|1555.08
#2020-01-07|1561.92
#2020-01-08|1550.32
#2020-01-09|1581.03
#2020-01-10|1587.87
#2020-01-13|1602.92
#2020-01-14|1603.52
#2020-01-15|1597.62
#2020-01-16|1598.74
#2020-01-17|1603.80
#2020-01-20|1593.04
#2020-01-21|1569.08
#2020-01-22|1578.66
#2020-01-23|1568.11
#2020-01-24|1571.59
#2020-01-27|1562.12
#2020-01-28|1557.93
#2020-01-29|1544.87
#2020-01-30|1498.50
#2020-01-31|1493.00
#2020-02-03|1482.35
#2020-02-04|1515.84
#2020-02-05|1526.29
#2020-02-06|1549.35
#2020-02-07|1540.24
#2020-02-10|1534.19
#2020-02-11|1547.45
#2020-02-12|1558.82
#2020-02-13|1559.14
#2020-02-14|1555.89
#2020-02-17|1557.46
#2020-02-18|1538.40
#2020-02-19|1551.00
#2020-02-20|1544.67
#2020-02-21|1532.42
#2020-02-24|1496.25
#2020-02-25|1503.05
#2020-02-26|1484.25
#2020-02-27|1486.35
#2020-02-28|1446.21
#2020-03-02|1448.65
#2020-03-03|1463.88
#2020-03-04|1470.81
#2020-03-05|1488.10
#2020-03-06|1452.22
#2020-03-09|1380.51
#2020-03-10|1392.98
#2020-03-11|1384.78
#2020-03-12|1304.14
#2020-03-13|1304.58
#2020-03-16|1226.96
#2020-03-17|1208.15
#2020-03-18|1160.76
#2020-03-19|1119.22
#2020-03-20|1190.26
#2020-03-23|1106.45
#2020-03-24|1152.59
#2020-03-25|1204.02
#2020-03-26|1224.81
#2020-03-27|1229.84
#2020-03-30|1203.11
#2020-03-31|1230.77
#2020-04-01|1206.89
#2020-04-02|1216.03
#2020-04-03|1206.36
#2020-04-06|1223.52
#2020-04-07|1269.07
#2020-04-08|1260.30
#2020-04-09|1279.74
#2020-04-10|1280.61
#2020-04-13|1277.05
#2020-04-14|1291.24
#2020-04-15|1288.35
#2020-04-16|1281.44
#2020-04-17|1313.67
#2020-04-20|1314.60
#2020-04-21|1281.35
#2020-04-22|1295.40
#2020-04-23|1305.34
#2020-04-24|1290.21
#2020-04-27|1313.69
#2020-04-28|1324.70
#2020-04-29|1341.84
#2020-04-30|1366.06
#2020-05-01|1366.05
#2020-05-04|1310.32
#2020-05-05|1315.24
#2020-05-06|1323.24
#2020-05-07|1319.05
#2020-05-08|1334.83
#2020-05-11|1349.49
#2020-05-12|1338.19
#2020-05-13|1347.81
#2020-05-14|1330.63
#2020-05-15|1328.51
#2020-05-18|1316.50
#2020-05-19|1335.54
#2020-05-20|1347.41
#2020-05-21|1347.43
#2020-05-22|1308.36
#2020-05-25|1315.90
#2020-05-26|1334.91
#2020-05-27|1339.11
#2020-05-28|1338.26
#2020-05-29|1350.18
#2020-06-01|1383.93
#2020-06-02|1398.90
#2020-06-03|1418.86
#2020-06-04|1427.63
#2020-06-05|1439.66
#2020-06-08|1443.05
#2020-06-09|1443.76
#2020-06-10|1455.26
#2020-06-11|1433.11
#2020-06-12|1426.65
#2020-06-15|1398.03
#2020-06-16|1429.68
#2020-06-17|1432.41
#2020-06-18|1442.44
#2020-06-19|1452.04
#2020-06-22|1454.64
#2020-06-23|1476.62
#2020-06-24|1472.07
#2020-06-25|1470.05
#2020-06-26|1468.09
#2020-06-29|1457.66
#2020-06-30|1464.28
#2020-07-01|1472.34
#2020-07-02|1510.26
#2020-07-03|1531.78
#2020-07-06|1565.89
#2020-07-07|1557.70
#2020-07-08|1577.36
#2020-07-09|1592.55
#2020-07-10|1572.12
#2020-07-13|1580.45
#2020-07-14|1559.29
#2020-07-15|1564.32
#2020-07-16|1536.31
#2020-07-17|1554.01
#2020-07-20|1563.06
#2020-07-21|1601.31
#2020-07-22|1582.75
#2020-07-23|1596.30
#2020-07-24|1567.41
#2020-07-27|1577.26
#2020-07-28|1599.79
#2020-07-29|1596.64
#2020-07-30|1595.91
#2020-07-31|1591.86
#2020-08-03|1580.02
#2020-08-04|1609.28
#2020-08-05|1621.99
#2020-08-06|1629.34
#2020-08-07|1610.71
#2020-08-10|1603.11
#2020-08-11|1609.85
#2020-08-12|1605.01
#2020-08-13|1610.78
#2020-08-14|1606.97
#2020-08-17|1618.78
#2020-08-18|1630.88
#2020-08-19|1619.96
#2020-08-20|1597.95
#2020-08-21|1615.31
#2020-08-24|1640.83
#2020-08-25|1640.71
#2020-08-26|1648.20
#2020-08-27|1656.11
#2020-08-28|1651.96
#2020-08-31|1621.08
#2020-09-01|1640.88
#2020-09-02|1645.58
#2020-09-03|1634.79
#2020-09-04|1617.74
#2020-09-07|1605.40
#2020-09-08|1604.49
#2020-09-09|1591.69
#2020-09-10|1597.67
#2020-09-11|1609.15
#2020-09-14|1623.03
#2020-09-15|1631.90
#2020-09-16|1645.97
#2020-09-17|1627.91
#2020-09-18|1634.80
#2020-09-21|1607.20
#2020-09-22|1596.48
#2020-09-23|1596.55
#2020-09-24|1556.29
#2020-09-25|1558.67
#2020-09-28|1581.08
#2020-09-29|1579.59
#2020-09-30|1597.67
#2020-10-01|1606.95
#2020-10-02|1606.30
#2020-10-05|1621.77
#2020-10-06|1638.87
#2020-10-07|1655.37
#2020-10-08|1669.57
#2020-10-09|1669.03
#2020-10-12|1694.14
#2020-10-13|1693.05
#2020-10-14|1701.64
#2020-10-15|1663.44
#2020-10-16|1676.90
#2020-10-19|1686.89
#2020-10-20|1691.03
#2020-10-21|1698.12
#2020-10-22|1698.43
#2020-10-23|1694.50
#2020-10-26|1689.28
#2020-10-27|1696.45
#2020-10-28|1699.48
#2020-10-29|1691.73
#2020-10-30|1667.25
#2020-11-02|1682.79
#2020-11-03|1698.25
#2020-11-04|1686.72
#2020-11-05|1746.37
#2020-11-06|1743.25
#2020-11-09|1771.43
#2020-11-10|1752.87
#2020-11-11|1719.05
#2020-11-12|1731.28
#2020-11-13|1747.05
#2020-11-16|1758.27
#2020-11-17|1754.16
#2020-11-18|1770.37
#2020-11-19|1749.57
#2020-11-20|1767.29
#2020-11-23|1790.25
#2020-11-24|1790.26
#2020-11-25|1771.07
#2020-11-26|1792.18
#2020-11-27|1794.69
#2020-11-30|1761.83
#2020-12-01|1783.41
#2020-12-02|1779.38
#2020-12-03|1789.88
#2020-12-04|1808.67
#2020-12-07|1804.05
#2020-12-08|1811.79
#2020-12-09|1819.48
#2020-12-10|1804.96
#2020-12-11|1816.24
#2020-12-14|1803.06
#2020-12-15|1791.27
#2020-12-16|1814.65
#2020-12-17|1829.23
#2020-12-18|1823.79
#2020-12-21|1803.52
#2020-12-22|1795.73
#2020-12-23|1805.43
#2020-12-24|1794.39
#2020-12-25|1797.70
#2020-12-28|1776.28
#2020-12-29|1795.98
#2020-12-30|1835.28
#2020-12-31|1842.60
#2021-01-01|1843.96
#2021-01-04|1854.40
#2021-01-05|1866.49
#2021-01-06|1879.72
#2021-01-07|1871.47
#2021-01-08|1902.91
#2021-01-11|1910.86
#2021-01-12|1917.89
#2021-01-13|1932.73
#2021-01-14|1951.24
#2021-01-15|1951.46
#2021-01-18|1958.74
#2021-01-19|1993.34
#2021-01-20|2037.46
#2021-01-21|2042.88
#2021-01-22|2017.26
#2021-01-25|2048.24
#2021-01-26|2006.40
#2021-01-27|1992.63
#2021-01-28|1947.19
#2021-01-29|1924.31
#2021-02-01|1981.99
#2021-02-02|2024.98
#2021-02-03|2037.70
#2021-02-04|2031.48
#2021-02-05|2033.12
#2021-02-08|2041.65
#2021-02-09|2048.38
#2021-02-10|2071.72
#2021-02-11|2076.79
#2021-02-12|2077.50
#2021-02-15|2083.11
#2021-02-16|2091.53
#2021-02-17|2118.67
#2021-02-18|2091.00
#2021-02-19|2081.08
#2021-02-22|2042.02
#2021-02-23|2039.92
#2021-02-24|2007.62
#2021-02-25|2033.16
#2021-02-26|1950.18
#2021-03-01|1983.00
#2021-03-02|1979.68
#2021-03-03|2028.42
#2021-03-04|1972.17
#2021-03-05|1958.23
#2021-03-08|1916.36
#2021-03-09|1919.76
#2021-03-10|1944.22
#2021-03-11|1977.61
#2021-03-12|1960.49
#2021-03-15|1943.73
#2021-03-16|1955.61
#2021-03-17|1947.49
#2021-03-18|1963.53
#2021-03-19|1945.11
#2021-03-22|1947.53
#2021-03-23|1933.87
#2021-03-24|1905.32
#2021-03-25|1885.02
#2021-03-26|1910.76
#2021-03-29|1913.52
#2021-03-30|1930.11
#2021-03-31|1915.48
#2021-04-01|1958.67
#2021-04-02|1958.76
#2021-04-05|1950.85
#2021-04-06|1958.05
#2021-04-07|1943.65
#2021-04-08|1949.56
#2021-04-09|1933.93
#2021-04-12|1915.17
#2021-04-13|1913.89
#2021-04-14|1936.96
#2021-04-15|1940.06
#2021-04-16|1957.04
#2021-04-19|1953.48
#2021-04-20|1953.47
#2021-04-21|1927.90
#2021-04-22|1935.37
#2021-04-23|1953.35
#2021-04-26|1963.16
#2021-04-27|1969.47
#2021-04-28|1980.95
#2021-04-29|1988.46
#2021-04-30|1961.62
#2021-05-03|1947.13
#2021-05-04|1943.87
#2021-05-05|1928.16
#2021-05-06|1939.53
#2021-05-07|1945.59
#2021-05-10|1940.76
#2021-05-11|1897.62
#2021-05-12|1896.88
#2021-05-13|1865.69
#2021-05-14|1869.61
#2021-05-17|1877.91
#2021-05-18|1919.79
#2021-05-19|1914.01
#2021-05-20|1910.52
#2021-05-21|1926.56
#2021-05-24|1920.14
#2021-05-25|1951.39
#2021-05-26|1962.60
#2021-05-27|1966.05
#2021-05-28|1970.68
#2021-05-31|2003.47
#2021-06-01|2018.25
#2021-06-02|2011.37
#2021-06-03|2005.66
#2021-06-04|1996.96
#2021-06-07|1995.90
#2021-06-08|1992.41
#2021-06-09|1984.04
#2021-06-10|1995.93
#2021-06-11|2001.82
#2021-06-14|1999.96
#2021-06-15|2001.13
#2021-06-16|1980.69
#2021-06-17|1977.44
#2021-06-18|1985.31
#2021-06-21|1962.90
#2021-06-22|1951.86
#2021-06-23|1974.23
#2021-06-24|1980.80
#2021-06-25|2005.00
#2021-06-28|2009.94
#2021-06-29|2002.43
#2021-06-30|1999.82
#2021-07-01|1996.62
#2021-07-02|1970.85
#2021-07-05|1968.06
#2021-07-06|1966.49
#2021-07-07|1959.63
#2021-07-08|1919.69
#2021-07-09|1920.65
#2021-07-12|1933.53
#2021-07-13|1959.08
#2021-07-14|1959.15
#2021-07-15|1979.29
#2021-07-16|1968.95
#2021-07-19|1935.69
#2021-07-20|1920.68
#2021-07-21|1916.39
#2021-07-22|1944.15
#2021-07-23|1927.10
#2021-07-26|1867.04
#2021-07-27|1810.09
#2021-07-28|1826.84
#2021-07-29|1882.04
#2021-07-30|1857.17
#2021-08-02|1879.78
#2021-08-03|1883.83
#2021-08-04|1899.28
#2021-08-05|1888.45
#2021-08-06|1883.08
#2021-08-09|1885.12
#2021-08-10|1902.00
#2021-08-11|1899.91
#2021-08-12|1895.06
#2021-08-13|1882.24
#2021-08-16|1869.44
#2021-08-17|1843.12
#2021-08-18|1854.17
#2021-08-19|1814.73
#2021-08-20|1792.23
#2021-08-23|1813.93
#2021-08-24|1862.87
#2021-08-25|1873.95
#2021-08-26|1866.11
#2021-08-27|1873.93
#2021-08-30|1900.11
#2021-08-31|1934.72
#2021-09-01|1936.44
#2021-09-02|1946.25
#2021-09-03|1949.28
#2021-09-06|1965.27
#2021-09-07|1967.61
#2021-09-08|1962.97
#2021-09-09|1932.67
#2021-09-10|1956.66
#2021-09-13|1932.94
#2021-09-14|1923.66
#2021-09-15|1907.55
#2021-09-16|1895.88
#2021-09-17|1906.55
#2021-09-20|1874.22
#2021-09-21|1877.58
#2021-09-22|1866.85
#2021-09-23|1891.36
#2021-09-24|1885.62
#2021-09-27|1882.22
#2021-09-28|1888.76
#2021-09-29|1871.89
#2021-09-30|1865.65
#2021-10-01|1854.58
#2021-10-04|1838.01
#2021-10-05|1837.22
#2021-10-06|1821.03
#2021-10-07|1869.68
#2021-10-08|1875.63
#2021-10-11|1900.40
#2021-10-12|1879.85
#2021-10-13|1884.52
#2021-10-14|1892.80
#2021-10-15|1919.60
#2021-10-18|1923.32
#2021-10-19|1940.85
#2021-10-20|1956.82
#2021-10-21|1948.76
#2021-10-22|1953.26
#2021-10-25|1947.22
#2021-10-26|1949.66
#2021-10-27|1927.25
#2021-10-28|1913.71
#2021-10-29|1901.34
#2021-11-01|1894.15
#2021-11-02|1894.64
#2021-11-03|1895.80
#2021-11-04|1907.76
#2021-11-05|1899.00
#2021-11-08|1906.29
#2021-11-09|1915.16
#2021-11-10|1926.73
#2021-11-11|1925.62
#2021-11-12|1942.29
#2021-11-15|1948.41
#2021-11-16|1964.58
#2021-11-17|1963.80
#2021-11-18|1940.40
#2021-11-19|1925.43
#2021-11-22|1908.82
#2021-11-23|1894.01
#2021-11-24|1885.80
#2021-11-25|1896.75
#2021-11-26|1846.17
#2021-11-29|1839.54
#2021-11-30|1826.42
#2021-12-01|1841.80
#2021-12-02|1855.06
#2021-12-03|1837.45
#2021-12-06|1802.35
#2021-12-07|1845.79
#2021-12-08|1851.83
#2021-12-09|1870.57
#2021-12-10|1855.00
#2021-12-13|1846.21
#2021-12-14|1828.25
#2021-12-15|1815.91
#2021-12-16|1825.03
#2021-12-17|1804.64
#2021-12-20|1768.25
#2021-12-21|1787.76
#2021-12-22|1799.79
#2021-12-23|1813.59
#2021-12-24|1812.01
#2021-12-27|1817.11
#2021-12-28|1827.92
#2021-12-29|1818.54
#2021-12-30|1817.78
#2021-12-31|1845.11
#2022-01-03|1848.32
#2022-01-04|1857.16
#2022-01-05|1839.51
#2022-01-06|1836.73
#2022-01-07|1851.67
#2022-01-10|1871.50
#2022-01-11|1877.57
#2022-01-12|1915.14
#2022-01-13|1914.41
#2022-01-14|1906.47
#2022-01-17|1901.79
#2022-01-18|1881.83
#2022-01-19|1871.78
#2022-01-20|1900.61
#2022-01-21|1885.92
#2022-01-24|1856.82
#2022-01-25|1836.46
#2022-01-26|1836.27
#2022-01-27|1802.68
#2022-01-28|1796.11
#2022-01-31|1820.53
#2022-02-01|1826.51
#2022-02-02|1832.34
#2022-02-03|1827.11
#2022-02-04|1850.66
#2022-02-07|1843.59
#2022-02-08|1832.40
#2022-02-09|1867.69
#2022-02-10|1886.75
#2022-02-11|1871.21
#2022-02-14|1831.71
#2022-02-15|1842.13
#2022-02-16|1866.23
#2022-02-17|1871.29
#2022-02-18|1854.64
#2022-02-21|1836.51
#2022-02-22|1808.45
#2022-02-23|1816.53
#2022-02-24|1741.60
#2022-02-25|1757.36
#2022-02-28|1761.07
#2022-03-01|1772.62
#2022-03-02|1752.24
#2022-03-03|1749.95
#2022-03-04|1710.26
#2022-03-07|1649.27
#2022-03-08|1626.22
#2022-03-09|1638.29
#2022-03-10|1666.60
#2022-03-11|1638.21
#2022-03-14|1587.38
#2022-03-15|1528.96
#2022-03-16|1622.82
#2022-03-17|1702.64
#2022-03-18|1694.78
#2022-03-21|1677.40
#2022-03-22|1709.90
#2022-03-23|1725.00
#2022-03-24|1711.01
#2022-03-25|1686.35
#2022-03-28|1691.32
#2022-03-29|1707.33
#2022-03-30|1733.50
#2022-03-31|1722.45
#2022-04-01|1725.88
#2022-04-04|1757.81
#2022-04-05|1758.43
#2022-04-06|1731.40
#2022-04-07|1701.58
#2022-04-08|1705.94
#2022-04-11|1668.59
#2022-04-12|1667.55
#2022-04-13|1680.96
#2022-04-14|1684.79
#2022-04-15|1678.04
#2022-04-18|1663.26
#2022-04-19|1638.58
#2022-04-20|1644.67
#2022-04-21|1635.88
#2022-04-22|1623.76
#2022-04-25|1579.56
#2022-04-26|1597.83
#2022-04-27|1585.15
#2022-04-28|1604.96
#2022-04-29|1647.54
#2022-05-02|1645.94
#2022-05-03|1638.02
#2022-05-04|1617.19
#2022-05-05|1619.84
#2022-05-06|1568.01
#2022-05-09|1547.73
#2022-05-10|1533.11
#2022-05-11|1539.06
#2022-05-12|1497.37
#2022-05-13|1518.54
#2022-05-16|1525.11
#2022-05-17|1565.56
#2022-05-18|1574.03
#2022-05-19|1532.23
#2022-05-20|1571.11
#2022-05-23|1562.57
#2022-05-24|1540.83
#2022-05-25|1540.89
#2022-05-26|1540.41
#2022-05-27|1577.96
#2022-05-30|1615.53
#2022-05-31|1639.85
#2022-06-01|1624.29
#2022-06-02|1612.84
#2022-06-03|1611.08
#2022-06-06|1630.61
#2022-06-07|1620.15
#2022-06-08|1649.99
#2022-06-09|1646.95
#2022-06-10|1633.68
#2022-06-13|1579.00
#2022-06-14|1577.92
#2022-06-15|1583.14
#2022-06-16|1555.84
#2022-06-17|1554.26
#2022-06-20|1553.30
#2022-06-21|1582.79
#2022-06-22|1544.12
#2022-06-23|1556.08
#2022-06-24|1581.18
#2022-06-27|1608.28
#2022-06-28|1606.99
#2022-06-29|1584.25
#2022-06-30|1564.80
#2022-07-01|1550.99
#2022-07-04|1549.98
#2022-07-05|1552.35
#2022-07-06|1541.95
#2022-07-07|1557.93
#2022-07-08|1568.57
#2022-07-11|1542.32
#2022-07-12|1514.09
#2022-07-13|1520.73
#2022-07-14|1522.68
#2022-07-15|1510.10
#2022-07-18|1536.49
#2022-07-19|1531.32
#2022-07-20|1546.61
#2022-07-21|1549.58
#2022-07-22|1553.48
#2022-07-25|1546.46
#2022-07-26|1549.93
#2022-07-27|1547.75
#2022-07-28|1555.31
#2022-07-29|1546.15
#2022-08-01|1549.34
#2022-08-02|1530.50
#2022-08-03|1536.72
#2022-08-04|1549.13
#2022-08-05|1561.90
#2022-08-08|1552.56
#2022-08-09|1552.73
#2022-08-10|1535.83
#2022-08-11|1567.69
#2022-08-12|1573.41
#2022-08-15|1571.05
#2022-08-16|1570.02
#2022-08-17|1578.55
#2022-08-18|1571.18
#2022-08-19|1566.14
#2022-08-22|1548.26
#2022-08-23|1542.90
#2022-08-24|1534.12
#2022-08-25|1564.14
#2022-08-26|1572.95
#2022-08-29|1549.59
#2022-08-30|1559.91
#2022-08-31|1565.75
#2022-09-01|1540.78
#2022-09-02|1529.65
#2022-09-05|1522.00
#2022-09-06|1523.56
#2022-09-07|1508.83
#2022-09-08|1512.32
#2022-09-09|1531.00
#2022-09-12|1541.58
#2022-09-13|1547.22
#2022-09-14|1517.80
#2022-09-15|1516.98
#2022-09-16|1489.75
#2022-09-19|1479.34
#2022-09-20|1495.65
#2022-09-21|1473.29
#2022-09-22|1453.84
#2022-09-23|1428.42
#2022-09-26|1410.32
#2022-09-27|1412.12
#2022-09-28|1379.69
#2022-09-29|1376.68
#2022-09-30|1381.10
#2022-10-03|1361.89
#2022-10-04|1384.80
#2022-10-05|1426.00
#2022-10-06|1425.41
#2022-10-07|1402.54
#2022-10-10|1382.11
#2022-10-11|1343.44
#2022-10-12|1342.90
#2022-10-13|1323.91
#2022-10-14|1341.08
#2022-10-17|1337.37
#2022-10-18|1359.21
#2022-10-19|1337.71
#2022-10-20|1328.80
#2022-10-21|1324.77
#2022-10-24|1286.68
#2022-10-25|1288.49
#2022-10-26|1296.76
#2022-10-27|1310.76
#2022-10-28|1288.16
#2022-10-31|1289.14
#2022-11-01|1322.07
#2022-11-02|1333.10
#2022-11-03|1310.68
#2022-11-04|1345.33
#2022-11-07|1370.20
#2022-11-08|1370.58
#2022-11-09|1375.79
#2022-11-10|1354.98
#2022-11-11|1435.10
#2022-11-14|1448.02
#2022-11-15|1493.59
#2022-11-16|1489.16
#2022-11-17|1474.38
#2022-11-18|1473.90
#2022-11-21|1455.78
#2022-11-22|1450.36
#2022-11-23|1456.24
#2022-11-24|1476.01
#2022-11-25|1473.11
#2022-11-28|1457.76
#2022-11-29|1496.33
#2022-11-30|1520.54
#2022-12-01|1536.69
#2022-12-02|1531.83
#2022-12-05|1561.56
#2022-12-06|1539.54
#2022-12-07|1513.50
#2022-12-08|1536.63
#2022-12-09|1555.26
#2022-12-12|1533.67
#2022-12-13|1533.10
#2022-12-14|1551.56
#2022-12-15|1530.22
#2022-12-16|1522.73
#2022-12-19|1521.64
#2022-12-20|1499.76
#2022-12-21|1500.09
#2022-12-22|1523.48
#2022-12-23|1501.63
#2022-12-26|1507.78
#2022-12-27|1513.29
#2022-12-28|1520.12
#2022-12-29|1515.79
#2022-12-30|1517.75
#2023-01-02|1519.64
#2023-01-03|1536.40
#2023-01-04|1554.13
#2023-01-05|1567.88
#2023-01-06|1564.85
#2023-01-09|1606.41
#2023-01-10|1604.54
#2023-01-11|1609.36
#2023-01-12|1605.87
#2023-01-13|1625.11
#2023-01-16|1626.02
#2023-01-17|1623.45
#2023-01-18|1631.91
#2023-01-19|1627.14
#2023-01-20|1641.66
#2023-01-23|1642.41
#2023-01-24|1640.79
#2023-01-25|1635.23
#2023-01-26|1653.74
#2023-01-27|1652.44
#2023-01-30|1644.89
#2023-01-31|1624.60
#2023-02-01|1643.13
#2023-02-02|1646.76
#2023-02-03|1645.20
#2023-02-06|1607.12
#2023-02-07|1610.14
#2023-02-08|1618.73
#2023-02-09|1629.35
#2023-02-10|1609.99
#2023-02-13|1604.26
#2023-02-14|1606.36
#2023-02-15|1590.27
#2023-02-16|1600.24
#2023-02-17|1582.25
#2023-02-20|1590.59
#2023-02-21|1572.81
#2023-02-22|1551.42
#2023-02-23|1560.81
#2023-02-24|1537.46
#2023-02-27|1530.36
#2023-02-28|1520.09
#2023-03-01|1559.21
#2023-03-02|1548.30
#2023-03-03|1563.11
#2023-03-06|1568.79
#2023-03-07|1568.01
#2023-03-08|1547.07
#2023-03-09|1532.78
#2023-03-10|1504.64
#2023-03-13|1515.37
#2023-03-14|1488.62
#2023-03-15|1500.38
#2023-03-16|1487.48
#2023-03-17|1511.73
#2023-03-20|1492.83
#2023-03-21|1509.59
#2023-03-22|1526.11
#2023-03-23|1552.02
#2023-03-24|1548.37
#2023-03-27|1531.90
#2023-03-28|1537.92
#2023-03-29|1559.08
#2023-03-30|1563.54
#2023-03-31|1574.78
#2023-04-03|1571.37
#2023-04-04|1562.33
#2023-04-05|1566.63
#2023-04-06|1566.21
#2023-04-07|1566.65
#2023-04-10|1568.03
#2023-04-11|1573.98
#2023-04-12|1564.51
#2023-04-13|1564.17
#2023-04-14|1571.72
#2023-04-17|1577.43
#2023-04-18|1568.88
#2023-04-19|1552.41
#2023-04-20|1550.84
#2023-04-21|1537.08
#2023-04-24|1536.69
#2023-04-25|1516.62
#2023-04-26|1523.63
#2023-04-27|1526.74
#2023-04-28|1535.37
#2023-05-01|1535.37
#2023-05-02|1536.76
#2023-05-03|1526.20
#2023-05-04|1540.87
#2023-05-05|1545.32
#2023-05-08|1557.68
#2023-05-09|1544.42
#2023-05-10|1542.05
#2023-05-11|1539.74
#2023-05-12|1533.62
#2023-05-15|1543.40
#2023-05-16|1549.30
#2023-05-17|1539.61
#2023-05-18|1548.05
#2023-05-19|1540.81
#2023-05-22|1550.83
#2023-05-23|1543.47
#2023-05-24|1530.98
#2023-05-25|1521.59
#2023-05-26|1535.34
#2023-05-29|1535.27
#2023-05-30|1536.69
#2023-05-31|1521.45
#2023-06-01|1519.54
#2023-06-02|1555.39
#2023-06-05|1555.78
#2023-06-06|1555.81
#2023-06-07|1570.80
#2023-06-08|1564.96
#2023-06-09|1572.75
#2023-06-12|1577.50
#2023-06-13|1595.75
#2023-06-14|1595.96
#2023-06-15|1614.72
#2023-06-16|1626.58
#2023-06-19|1614.72
#2023-06-20|1599.17
#2023-06-21|1585.99
#2023-06-22|1581.89
#2023-06-23|1568.65
#2023-06-26|1563.02
#2023-06-27|1573.74
#2023-06-28|1576.50
#2023-06-29|1567.86
#2023-06-30|1573.20
#2023-07-03|1595.89
#2023-07-04|1604.51
#2023-07-05|1593.06
#2023-07-06|1570.62
#2023-07-07|1557.11
#2023-07-10|1562.91
#2023-07-11|1583.06
#2023-07-12|1594.18
#2023-07-13|1618.92
#2023-07-14|1635.20
#2023-07-17|1636.87
#2023-07-18|1621.98
#2023-07-19|1618.25
#2023-07-20|1615.47
#2023-07-21|1606.96
#2023-07-24|1593.52
#2023-07-25|1630.47
#2023-07-26|1630.20
#2023-07-27|1640.39
#2023-07-28|1649.82
#2023-07-31|1657.23
#2023-08-01|1654.82
#2023-08-02|1620.66
#2023-08-03|1614.20
#2023-08-04|1619.37
#2023-08-07|1623.63
#2023-08-08|1603.06
#2023-08-09|1609.84
#2023-08-10|1604.85
#2023-08-11|1591.00
#2023-08-14|1573.67
#2023-08-15|1567.75
#2023-08-16|1561.32
#2023-08-17|1560.02
#2023-08-18|1540.86
#2023-08-21|1536.17
#2023-08-22|1547.63
#2023-08-23|1553.61
#2023-08-24|1575.68
#2023-08-25|1554.11
#2023-08-28|1562.98
#2023-08-29|1578.87
#2023-08-30|1578.96
#2023-08-31|1569.49
#2023-09-01|1573.74
#2023-09-04|1597.95
#2023-09-05|1584.80
#2023-09-06|1581.77
#2023-09-07|1571.27
#2023-09-08|1573.48
#2023-09-11|1574.37
#2023-09-12|1571.92
#2023-09-13|1569.34
#2023-09-14|1579.94
#2023-09-15|1586.03
#2023-09-18|1568.37
#2023-09-19|1567.66
#2023-09-20|1554.45
#2023-09-21|1535.58
#2023-09-22|1551.94
#2023-09-25|1541.50
#2023-09-26|1526.80
#2023-09-27|1532.19
#2023-09-28|1519.01
#2023-09-29|1536.74
#2023-10-02|1541.66
#2023-10-03|1517.75
#2023-10-04|1502.78
#2023-10-05|1510.99
#2023-10-06|1524.50
#2023-10-09|1521.50
#2023-10-10|1531.84
#2023-10-11|1551.86
#2023-10-12|1566.44
#2023-10-13|1546.97
#2023-10-16|1533.49
#2023-10-17|1538.87
#2023-10-18|1525.73
#2023-10-19|1509.05
#2023-10-20|1502.28
#2023-10-23|1488.41
#2023-10-24|1485.15
#2023-10-25|1490.53
#2023-10-26|1472.61
#2023-10-27|1491.95
#2023-10-30|1496.05
#2023-10-31|1481.92
#2023-11-01|1476.59
#2023-11-02|1498.69
#2023-11-03|1520.94
#2023-11-06|1547.46
#2023-11-07|1537.69
#2023-11-08|1536.84
#2023-11-09|1534.96
#2023-11-10|1520.04
#2023-11-13|1533.11
#2023-11-14|1532.14
#2023-11-15|1572.09
#2023-11-16|1569.50
#2023-11-17|1557.21
#2023-11-20|1569.58
#2023-11-21|1579.32
#2023-11-22|1573.07
#2023-11-23|1581.06
#2023-11-24|1568.07
#2023-11-27|1564.56
#2023-11-28|1568.38
#2023-11-29|1564.00
#2023-11-30|1568.95
#2023-12-01|1562.64
#2023-12-04|1563.64
#2023-12-05|1554.24
#2023-12-06|1561.39
#2023-12-07|1553.84
#2023-12-08|1558.42
#2023-12-11|1553.21
#2023-12-12|1558.54
#2023-12-13|1552.73
#2023-12-14|1574.89
#2023-12-15|1597.52
#2023-12-18|1590.58
#2023-12-19|1584.72
#2023-12-20|1580.97
#2023-12-21|1581.98
#2023-12-22|1569.28
#2023-12-25|1569.99
#2023-12-26|1578.39
#2023-12-27|1599.55
#2023-12-28|1623.51
#2023-12-29|1625.03
#2024-01-01|1625.78
#2024-01-02|1613.52
#2024-01-03|1596.98
#2024-01-04|1604.73
#2024-01-05|1597.39
#2024-01-08|1583.39
#2024-01-09|1580.31
#2024-01-10|1576.24
#2024-01-11|1587.33
#2024-01-12|1591.76
#2024-01-15|1592.01
#2024-01-16|1570.92
#2024-01-17|1532.26
#2024-01-18|1536.81
#2024-01-19|1552.23
#2024-01-22|1543.45
#2024-01-23|1547.49
#2024-01-24|1573.56
#2024-01-25|1585.80
#2024-01-26|1573.30
#2024-01-29|1590.87
#2024-01-30|1573.41
#2024-01-31|1564.26
#2024-02-01|1569.31
#2024-02-02|1579.15
#2024-02-05|1573.88
#2024-02-06|1602.15
#2024-02-07|1601.65
#2024-02-08|1590.17
#2024-02-09|1585.64
#2024-02-12|1581.48
#2024-02-13|1584.52
#2024-02-14|1592.10
#2024-02-15|1612.72
#2024-02-16|1628.43
#2024-02-19|1621.17
#2024-02-20|1630.19
#2024-02-21|1633.77
#2024-02-22|1653.39
#2024-02-23|1654.06
#2024-02-26|1649.13
#2024-02-27|1653.49
#2024-02-28|1636.01
#2024-02-29|1639.01
#2024-03-01|1647.40
#2024-03-04|1662.15
#2024-03-05|1647.33
#2024-03-06|1664.02
#2024-03-07|1669.35
#2024-03-08|1681.91
#2024-03-11|1684.66
#2024-03-12|1703.71
#2024-03-13|1693.25
#2024-03-14|1697.97
#2024-03-15|1674.56
#2024-03-18|1682.65
#2024-03-19|1664.46
#2024-03-20|1661.89
#2024-03-21|1690.22
#2024-03-22|1676.23
#2024-03-25|1674.37
#2024-03-26|1678.49
#2024-03-27|1673.66
#2024-03-28|1681.70
#2024-03-29|1687.04
#2024-04-01|1687.67
#2024-04-02|1703.99
#2024-04-03|1693.38
#2024-04-04|1695.78
#2024-04-05|1695.35
#2024-04-08|1700.24
#2024-04-09|1715.33
#2024-04-10|1730.15
#2024-04-11|1725.10
#2024-04-12|1706.35
#2024-04-15|1685.54
#2024-04-16|1654.30
#2024-04-17|1660.79
#2024-04-18|1666.85
#2024-04-19|1637.16
#2024-04-22|1647.33
#2024-04-23|1666.00
#2024-04-24|1698.60
#2024-04-25|1692.17
#2024-04-26|1711.10
#2024-04-29|1725.71
#2024-04-30|1722.42
#2024-05-01|1722.26
#2024-05-02|1731.71
#2024-05-03|1746.17
#2024-05-06|1755.41
#2024-05-07|1749.68
#2024-05-08|1744.41
#2024-05-09|1742.06
#2024-05-10|1760.60
#2024-05-13|1775.02
#2024-05-14|1784.68
#2024-05-15|1791.99
#2024-05-16|1815.13
#2024-05-17|1823.37
#2024-05-20|1825.09
#2024-05-21|1810.53
#2024-05-22|1821.63
#2024-05-23|1821.82
#2024-05-24|1810.12
#2024-05-27|1823.81
#2024-05-28|1822.05
#2024-05-29|1794.42
#2024-05-30|1770.96
#2024-05-31|1756.92
#2024-06-03|1802.22
#2024-06-04|1761.31
#2024-06-05|1787.42
#2024-06-06|1810.78
#2024-06-07|1815.78
#2024-06-10|1812.92
#2024-06-11|1803.37
#2024-06-12|1809.24
#2024-06-13|1827.32
#2024-06-14|1829.86
#2024-06-17|1827.19
#2024-06-18|1836.44
#2024-06-19|1866.81
#2024-06-20|1868.81
#2024-06-21|1852.70
#2024-06-24|1842.31
#2024-06-25|1848.92
#2024-06-26|1852.94
#2024-06-27|1844.24
#2024-06-28|1849.49
#2024-07-01|1851.84
#2024-07-02|1842.96
#2024-07-03|1865.48
#2024-07-04|1887.48
#2024-07-05|1883.08
#2024-07-08|1889.75
#2024-07-09|1895.64
#2024-07-10|1894.41
#2024-07-11|1919.71
#2024-07-12|1920.92
#2024-07-15|1911.51
#2024-07-16|1904.23
#2024-07-17|1896.16
#2024-07-18|1887.75
#2024-07-19|1851.45
#2024-07-22|1842.22
#2024-07-23|1853.13
#2024-07-24|1847.16
#2024-07-25|1836.02
#2024-07-26|1826.63
#2024-07-29|1836.05
#2024-07-30|1830.05
#2024-07-31|1845.87
#2024-08-01|1857.93
#2024-08-02|1811.72
#2024-08-05|1741.27
#2024-08-06|1760.69
#2024-08-07|1800.14
#2024-08-08|1788.33
#2024-08-09|1821.12
#2024-08-12|1831.38
#2024-08-13|1830.21
#2024-08-14|1835.70
#2024-08-15|1829.38
#2024-08-16|1865.81
#2024-08-19|1882.97
#2024-08-20|1887.68
#2024-08-21|1879.02
#2024-08-22|1884.48
#2024-08-23|1883.37
#2024-08-26|1899.72
#2024-08-27|1894.61
#2024-08-28|1893.90
#2024-08-29|1892.85
#2024-08-30|1903.50
#2024-09-02|1894.54
#2024-09-03|1888.52
#2024-09-04|1854.99
#2024-09-05|1861.84
#2024-09-06|1867.32
#2024-09-09|1846.98
#2024-09-10|1851.57
#2024-09-11|1847.05
#2024-09-12|1881.33
#2024-09-13|1891.77
#2024-09-16|1900.34
#2024-09-17|1908.36
#2024-09-18|1899.69
#2024-09-19|1926.35
#2024-09-20|1946.30
#2024-09-23|1954.12
#2024-09-24|1988.67
#2024-09-25|2005.62
#2024-09-26|2047.53
#2024-09-27|2071.91
#2024-09-30|2067.33
#2024-10-01|2069.05
#2024-10-02|2113.31
#2024-10-03|2082.02
#2024-10-04|2095.16
#2024-10-07|2106.72
#2024-10-08|2035.98
#2024-10-09|2030.26
#2024-10-10|2049.86
#2024-10-11|2057.08
#2024-10-14|2057.28
#2024-10-15|2038.44
#2024-10-16|2026.25
#2024-10-17|2012.46
#2024-10-18|2059.17
#2024-10-21|2045.63
#2024-10-22|2033.81
#2024-10-23|2035.99
#2024-10-24|2018.83
#2024-10-25|2019.96
#2024-10-28|2019.15
#2024-10-29|2016.98
#2024-10-30|2000.42
#2024-10-31|1991.90
#2024-11-01|2001.38
#2024-11-04|2005.29
#2024-11-05|2032.11
#2024-11-06|2019.30
#2024-11-07|2028.34
#2024-11-08|2027.44
#2024-11-11|2011.22
#2024-11-12|1963.28
#2024-11-13|1948.56
#2024-11-14|1928.33
#2024-11-15|1930.58
#2024-11-18|1928.15
#2024-11-19|1944.47
#2024-11-20|1941.24
#2024-11-21|1922.84
#2024-11-22|1931.75
#2024-11-25|1941.68
#2024-11-26|1929.60
#2024-11-27|1937.99
#2024-11-28|1922.21
#2024-11-29|1926.33
#2024-12-02|1947.86
#2024-12-03|1969.29
#2024-12-04|1979.21
#2024-12-05|1979.53
#2024-12-06|1991.11
#2024-12-09|2011.82
#2024-12-10|2001.02
#2024-12-11|1988.75
#2024-12-12|2000.07
#2024-12-13|1989.70
#2024-12-16|1984.22
#2024-12-17|1967.67
#2024-12-18|1975.14
#2024-12-19|1952.61
#2024-12-20|1929.26
#2024-12-23|1955.78
#2024-12-24|1962.34
#2024-12-25|1964.47
#2024-12-26|1964.89
#2024-12-27|1965.23
#2024-12-30|1958.08
#2024-12-31|1951.34
#2025-01-01|1953.85
#2025-01-02|1942.62
#2025-01-03|1945.00
#2025-01-06|1947.99
#2025-01-07|1946.17
#2025-01-08|1924.68
#2025-01-09|1911.02
#2025-01-10|1895.49
#2025-01-13|1856.13
#2025-01-14|1882.66
#2025-01-15|1880.31
#2025-01-16|1906.14
#2025-01-17|1910.15
#2025-01-20|1933.48
#2025-01-21|1933.30
#2025-01-22|1932.00
#2025-01-23|1931.54
#2025-01-24|1943.52
#2025-01-27|1940.35
#2025-01-28|1942.89
#2025-01-29|1950.00
#2025-01-30|1950.26
#2025-01-31|1955.20
#2025-02-03|1915.86
#2025-02-04|1954.45
#2025-02-05|1959.62
#2025-02-06|1967.35
#2025-02-07|1984.28
#2025-02-10|1981.76
#2025-02-11|1970.04
#2025-02-12|1986.02
#2025-02-13|1985.54
#2025-02-14|2007.93
#2025-02-17|2022.88
#2025-02-18|2039.25
#2025-02-19|2031.44
#2025-02-20|2016.25
#2025-02-21|2057.12
#2025-02-24|2036.15
#2025-02-25|2005.07
#2025-02-26|2038.23
#2025-02-27|2019.20
#2025-02-28|1973.00
#2025-03-03|1969.08
#2025-03-04|1959.66
#2025-03-05|2004.67
#2025-03-06|2037.70
#2025-03-07|2032.99
#2025-03-10|2003.29
#2025-03-11|1995.21
#2025-03-12|1993.96
#2025-03-13|1977.18
#2025-03-14|1998.66
#2025-03-17|2012.31
#2025-03-18|2051.12
#2025-03-19|2043.70
#2025-03-20|2040.27
#2025-03-21|2022.47
#2025-03-24|2036.67
#2025-03-25|2018.93
#2025-03-26|2020.38
#2025-03-27|2018.54
#2025-03-28|2006.48
#2025-03-31|1971.15
#2025-04-01|1982.98
#2025-04-02|1990.13
#2025-04-03|1975.28
#2025-04-04|1963.17
#2025-04-07|1787.19
#2025-04-08|1787.07
#2025-04-09|1763.95
#2025-04-10|1821.94
#2025-04-11|1864.18
#2025-04-14|1881.93
#2025-04-15|1909.84
#2025-04-16|1885.38
#2025-04-17|1903.45
#2025-04-18|1905.76
#2025-04-21|1911.72
#2025-04-22|1910.24
#2025-04-23|1956.13
#2025-04-24|1944.23
#2025-04-25|1949.67
#2025-04-28|1965.53
#2025-04-29|1972.46
#2025-04-30|1990.12
#2025-05-01|1989.91
#2025-05-02|2037.36
#2025-05-05|2059.77
#2025-05-06|2050.55
#2025-05-07|2047.11
#2025-05-08|2030.78
#2025-05-09|2040.75
#2025-05-12|2097.69
#2025-05-13|2079.15
#2025-05-14|2118.48
#2025-05-15|2120.03
#2025-05-16|2120.50
#2025-05-19|2107.66
#2025-05-20|2104.51
#2025-05-21|2124.84
#2025-05-22|2106.46
#2025-05-23|2121.31
#2025-05-26|2111.87
#2025-05-27|2102.14
#2025-05-28|2098.13
#2025-05-29|2108.30
#2025-05-30|2089.87
#2025-06-02|2077.51
#2025-06-03|2086.01
#2025-06-04|2108.58
#2025-06-05|2125.81
#2025-06-06|2130.13
#2025-06-09|2150.69
#2025-06-10|2166.98
#2025-06-11|2184.67
#2025-06-12|2165.54
#2025-06-13|2144.85
#2025-06-16|2156.89
#2025-06-17|2157.22
#2025-06-18|2148.21
#2025-06-19|2113.22
#2025-06-20|2137.15
#2025-06-23|2121.35
#2025-06-24|2166.32
#2025-06-25|2189.79
#2025-06-26|2204.36
#2025-06-27|2215.99
#2025-06-30|2191.22
#2025-07-01|2206.70
#2025-07-02|2210.22
#2025-07-03|2217.48
#2025-07-04|2210.09
#2025-07-07|2198.67
#2025-07-08|2206.88
#2025-07-09|2200.65
#2025-07-10|2204.77
#2025-07-11|2202.50
#2025-07-14|2201.74
#2025-07-15|2231.41
#2025-07-16|2233.43
#2025-07-17|2232.55
#2025-07-18|2251.22
#2025-07-21|2256.43
#2025-07-22|2245.68
#2025-07-23|2278.57
#2025-07-24|2279.75
#2025-07-25|2258.41
#2025-07-28|2255.91
#2025-07-29|2249.16
#2025-07-30|2242.80
#2025-07-31|2225.33
#2025-08-01|2201.42
#2025-08-04|2218.37
#2025-08-05|2231.71
#2025-08-06|2222.45
#2025-08-07|2251.35
#2025-08-08|2234.44
#2025-08-11|2242.98
#2025-08-12|2238.97
#2025-08-13|2279.95
#2025-08-14|2272.65
#2025-08-15|2269.21
#2025-08-18|2281.92
#2025-08-19|2284.43
#2025-08-20|2259.86
#2025-08-21|2260.17
#2025-08-22|2254.43
#2025-08-25|2294.60
#2025-08-26|2275.51
#2025-08-27|2269.97
#2025-08-28|2240.18
#2025-08-29|2234.52
#2025-09-01|2262.52
#2025-09-02|2256.33
#2025-09-03|2260.02
#2025-09-04|2248.18
#2025-09-05|2274.39
#2025-09-08|2289.21
#2025-09-09|2318.32
#2025-09-10|2341.53
#2025-09-11|2338.63
#2025-09-12|2370.82
#2025-09-15|2371.47
#2025-09-16|2389.93
#2025-09-17|2412.14
#2025-09-18|2406.47
#2025-09-19|2396.26
#2025-09-22|2396.36
#2025-09-23|2395.66
#2025-09-24|2406.51
#2025-09-25|2393.30
#2025-09-26|2353.91
#2025-09-29|2373.49
#2025-09-30|2389.35
#2025-10-01|2402.99
#2025-10-02|2435.09
#2025-10-03|2449.53
#2025-10-06|2446.91
#2025-10-07|2459.06
#2025-10-08|2445.06
#2025-10-09|2455.45
#2025-10-10|2434.01
#2025-10-13|2404.66
#2025-10-14|2374.43
#2025-10-15|2424.29
#2025-10-16|2441.72
#2025-10-17|2404.46
#2025-10-20|2444.69
#2025-10-21|2453.96
#2025-10-22|2438.15
#2025-10-23|2440.45
#2025-10-24|2446.83
#2025-10-27|2481.00
#2025-10-28|2469.56
#2025-10-29|2487.18
#2025-10-30|2477.22
#2025-10-31|2450.15
#2025-11-03|2458.10
#2025-11-04|2437.51
#2025-11-05|2422.02
#2025-11-06|2441.31
#2025-11-07|2419.52
#2025-11-10|2444.94
#2025-11-11|2443.19
#2025-11-12|2456.82
#2025-11-13|2460.64
#2025-11-14|2422.09
#2025-11-17|2423.99
#2025-11-18|2382.70
#2025-11-19|2380.20
#2025-11-20|2404.53
#2025-11-21|2337.70
#2025-11-24|2356.08
#2025-11-25|2376.88
#2025-11-26|2401.00
#2025-11-27|2399.45
#2025-11-28|2396.10
#2025-12-01|2393.91
#2025-12-02|2397.83
#2025-12-03|2389.90
#2025-12-04|2397.99
#2025-12-05|2415.78
#2025-12-08|2412.00
#2025-12-09|2396.07
#2025-12-10|2403.39
#2025-12-11|2386.61
#2025-12-12|2414.78
#2025-12-15|2383.80
#2025-12-16|2349.19
#2025-12-17|2360.02
#2025-12-18|2358.02
#2025-12-19|2383.16
#2025-12-22|2405.10
#2025-12-23|2407.75
#2025-12-24|2408.36
#2025-12-25|2407.87
#2025-12-26|2411.48
#2025-12-29|2409.53
#2025-12-30|2414.58
#2025-12-31|2421.88
#2026-01-01|2423.62
#2026-01-02|2464.39
#2026-01-05|2491.13
#2026-01-06|2513.33
#2026-01-07|2501.94
#2026-01-08|2475.02
#2026-01-09|2467.34
#2026-01-12|2493.69
#2026-01-13|2504.91
#2026-01-14|2520.17
#2026-01-15|2509.00
#2026-01-16|2521.98
#2026-01-19|2514.40
#2026-01-20|2500.88
#2026-01-21|2479.93
#2026-01-22|2500.90
#2026-01-23|2503.04
#2026-01-26|2505.33
#2026-01-27|2531.89
#2026-01-28|2573.52
#2026-01-29|2566.91
#2026-01-30|2523.75
#2026-02-02|2483.86
#2026-02-03|2527.70
#2026-02-04|2523.57
#2026-02-05|2505.05
#2026-02-06|2495.75
#2026-02-09|2541.45
#2026-02-10|2571.98
#2026-02-11|2595.18
#2026-02-12|2584.77
#2026-02-13|2558.19
#2026-02-16|2566.91
#2026-02-17|2569.06
#2026-02-18|2572.78
#2026-02-19|2563.63
#2026-02-20|2549.47
#2026-02-23|2579.16
#2026-02-24|2581.19
#2026-02-25|2613.05
#2026-02-26|2598.34
#2026-02-27|2592.55
#2026-03-02|2540.27
#2026-03-03|2504.18
#2026-03-04|2422.99
#2026-03-05|2458.39
#2026-03-06|2462.66
#2026-03-09|2388.12
#2026-03-10|2445.08
#2026-03-11|2476.04
#2026-03-12|2444.90
#2026-03-13|2412.82
#2026-03-16|2420.69
#2026-03-17|2446.78
#2026-03-18|2473.92
#2026-03-19|2403.53
#2026-03-20|2381.09
#2026-03-23|2309.04
#2026-03-24|2342.77
#2026-03-25|2390.90
#2026-03-26|2372.52
#2026-03-27|2347.25
#2026-03-30|2302.35
#2026-03-31|2280.74
#2026-04-01|2355.10
#2026-04-02|2341.51