Table Data - NASDAQ Emerging Markets: Asia Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIAMCN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIAMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 189.21 |
| 2001-04-02 | 185.70 |
| 2001-04-03 | 183.09 |
| 2001-04-04 | 180.55 |
| 2001-04-05 | 181.08 |
| 2001-04-06 | 182.78 |
| 2001-04-09 | 180.16 |
| 2001-04-10 | 178.58 |
| 2001-04-11 | 179.67 |
| 2001-04-12 | 179.87 |
| 2001-04-13 | . |
| 2001-04-16 | 179.78 |
| 2001-04-17 | 180.40 |
| 2001-04-18 | 185.42 |
| 2001-04-19 | 189.00 |
| 2001-04-20 | 188.55 |
| 2001-04-23 | 188.98 |
| 2001-04-24 | 189.86 |
| 2001-04-25 | 188.66 |
| 2001-04-26 | 186.91 |
| 2001-04-27 | 184.21 |
| 2001-04-30 | 184.99 |
| 2001-05-01 | 185.15 |
| 2001-05-02 | 187.09 |
| 2001-05-03 | 188.06 |
| 2001-05-04 | 185.14 |
| 2001-05-07 | 185.81 |
| 2001-05-08 | 184.80 |
| 2001-05-09 | 185.58 |
| 2001-05-10 | 183.74 |
| 2001-05-11 | 185.86 |
| 2001-05-14 | 184.87 |
| 2001-05-15 | 184.97 |
| 2001-05-16 | 185.04 |
| 2001-05-17 | 187.15 |
| 2001-05-18 | 186.33 |
| 2001-05-21 | 185.06 |
| 2001-05-22 | 186.22 |
| 2001-05-23 | 189.83 |
| 2001-05-24 | 192.44 |
| 2001-05-25 | 192.15 |
| 2001-05-28 | . |
| 2001-05-29 | 190.04 |
| 2001-05-30 | 188.83 |
| 2001-05-31 | 188.18 |
| 2001-06-01 | 185.71 |
| 2001-06-04 | 186.03 |
| 2001-06-05 | 185.96 |
| 2001-06-06 | 187.77 |
| 2001-06-07 | 187.26 |
| 2001-06-08 | 189.34 |
| 2001-06-11 | 188.66 |
| 2001-06-12 | 187.89 |
| 2001-06-13 | 187.17 |
| 2001-06-14 | 184.25 |
| 2001-06-15 | 184.27 |
| 2001-06-18 | 182.73 |
| 2001-06-19 | 182.40 |
| 2001-06-20 | 182.31 |
| 2001-06-21 | 183.31 |
| 2001-06-22 | 182.13 |
| 2001-06-25 | 181.50 |
| 2001-06-26 | 180.61 |
| 2001-06-27 | 180.59 |
| 2001-06-28 | 178.96 |
| 2001-06-29 | 180.54 |
| 2001-07-02 | 179.35 |
| 2001-07-03 | 178.52 |
| 2001-07-04 | . |
| 2001-07-05 | 176.49 |
| 2001-07-06 | 175.92 |
| 2001-07-09 | 174.19 |
| 2001-07-10 | 173.62 |
| 2001-07-11 | 170.89 |
| 2001-07-12 | 173.53 |
| 2001-07-13 | 170.94 |
| 2001-07-16 | 169.70 |
| 2001-07-17 | 168.99 |
| 2001-07-18 | 167.23 |
| 2001-07-19 | 166.89 |
| 2001-07-20 | 166.89 |
| 2001-07-23 | 164.76 |
| 2001-07-24 | 162.97 |
| 2001-07-25 | 162.53 |
| 2001-07-26 | 165.31 |
| 2001-07-27 | 165.63 |
| 2001-07-30 | 164.66 |
| 2001-07-31 | 164.38 |
| 2001-08-01 | 164.89 |
| 2001-08-02 | 166.19 |
| 2001-08-03 | 167.47 |
| 2001-08-06 | 165.65 |
| 2001-08-07 | 165.40 |
| 2001-08-08 | 166.69 |
| 2001-08-09 | 164.88 |
| 2001-08-10 | 165.41 |
| 2001-08-13 | 166.41 |
| 2001-08-14 | 169.81 |
| 2001-08-15 | 171.02 |
| 2001-08-16 | 172.51 |
| 2001-08-17 | 172.50 |
| 2001-08-20 | 170.55 |
| 2001-08-21 | 171.12 |
| 2001-08-22 | 169.95 |
| 2001-08-23 | 169.76 |
| 2001-08-24 | 169.63 |
| 2001-08-27 | 169.97 |
| 2001-08-28 | 168.71 |
| 2001-08-29 | 169.20 |
| 2001-08-30 | 169.12 |
| 2001-08-31 | 167.24 |
| 2001-09-03 | . |
| 2001-09-04 | 166.85 |
| 2001-09-05 | 165.57 |
| 2001-09-06 | 164.68 |
| 2001-09-07 | 164.50 |
| 2001-09-10 | 163.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 137.34 |
| 2001-09-18 | 139.23 |
| 2001-09-19 | 142.73 |
| 2001-09-20 | 141.59 |
| 2001-09-21 | 138.08 |
| 2001-09-24 | 140.71 |
| 2001-09-25 | 139.90 |
| 2001-09-26 | 141.75 |
| 2001-09-27 | 142.18 |
| 2001-09-28 | 144.32 |
| 2001-10-01 | 143.62 |
| 2001-10-02 | 141.11 |
| 2001-10-03 | 140.87 |
| 2001-10-04 | 143.11 |
| 2001-10-05 | 143.79 |
| 2001-10-08 | 140.47 |
| 2001-10-09 | 143.53 |
| 2001-10-10 | 143.16 |
| 2001-10-11 | 146.10 |
| 2001-10-12 | 145.91 |
| 2001-10-15 | 145.21 |
| 2001-10-16 | 146.37 |
| 2001-10-17 | 147.51 |
| 2001-10-18 | 146.65 |
| 2001-10-19 | 148.04 |
| 2001-10-22 | 148.90 |
| 2001-10-23 | 149.51 |
| 2001-10-24 | 150.56 |
| 2001-10-25 | 151.20 |
| 2001-10-26 | 152.06 |
| 2001-10-29 | 151.91 |
| 2001-10-30 | 148.91 |
| 2001-10-31 | 149.41 |
| 2001-11-01 | 151.06 |
| 2001-11-02 | 152.38 |
| 2001-11-05 | 153.81 |
| 2001-11-06 | 153.81 |
| 2001-11-07 | 153.76 |
| 2001-11-08 | 155.38 |
| 2001-11-09 | 156.20 |
| 2001-11-12 | 158.80 |
| 2001-11-13 | 158.63 |
| 2001-11-14 | 161.85 |
| 2001-11-15 | 164.63 |
| 2001-11-16 | 165.96 |
| 2001-11-19 | 168.75 |
| 2001-11-20 | 166.89 |
| 2001-11-21 | 169.00 |
| 2001-11-22 | . |
| 2001-11-23 | 173.52 |
| 2001-11-26 | 177.63 |
| 2001-11-27 | 176.81 |
| 2001-11-28 | 171.93 |
| 2001-11-29 | 172.38 |
| 2001-11-30 | 173.56 |
| 2001-12-03 | 177.46 |
| 2001-12-04 | 179.40 |
| 2001-12-05 | 183.69 |
| 2001-12-06 | 187.63 |
| 2001-12-07 | 191.17 |
| 2001-12-10 | 190.00 |
| 2001-12-11 | 189.32 |
| 2001-12-12 | 193.06 |
| 2001-12-13 | 191.31 |
| 2001-12-14 | 192.35 |
| 2001-12-17 | 189.97 |
| 2001-12-18 | 185.88 |
| 2001-12-19 | 183.81 |
| 2001-12-20 | 186.37 |
| 2001-12-21 | 183.26 |
| 2001-12-24 | 184.54 |
| 2001-12-25 | . |
| 2001-12-26 | 190.26 |
| 2001-12-27 | 189.06 |
| 2001-12-28 | 193.52 |
| 2001-12-31 | 197.71 |
| 2002-01-01 | . |
| 2002-01-02 | 200.32 |
| 2002-01-03 | 200.91 |
| 2002-01-04 | 204.22 |
| 2002-01-07 | 208.96 |
| 2002-01-08 | 207.50 |
| 2002-01-09 | 209.85 |
| 2002-01-10 | 211.15 |
| 2002-01-11 | 207.70 |
| 2002-01-14 | 207.01 |
| 2002-01-15 | 205.07 |
| 2002-01-16 | 201.71 |
| 2002-01-17 | 201.59 |
| 2002-01-18 | 201.60 |
| 2002-01-21 | . |
| 2002-01-22 | 207.89 |
| 2002-01-23 | 208.53 |
| 2002-01-24 | 211.29 |
| 2002-01-25 | 215.11 |
| 2002-01-28 | 218.72 |
| 2002-01-29 | 215.51 |
| 2002-01-30 | 214.16 |
| 2002-01-31 | 214.99 |
| 2002-02-01 | 214.64 |
| 2002-02-04 | 213.62 |
| 2002-02-05 | 215.16 |
| 2002-02-06 | 218.04 |
| 2002-02-07 | 216.87 |
| 2002-02-08 | 217.97 |
| 2002-02-11 | 218.21 |
| 2002-02-12 | 218.28 |
| 2002-02-13 | 218.77 |
| 2002-02-14 | 221.66 |
| 2002-02-15 | 222.60 |
| 2002-02-18 | . |
| 2002-02-19 | 223.47 |
| 2002-02-20 | 220.03 |
| 2002-02-21 | 218.43 |
| 2002-02-22 | 216.13 |
| 2002-02-25 | 213.34 |
| 2002-02-26 | 216.14 |
| 2002-02-27 | 221.27 |
| 2002-02-28 | 220.53 |
| 2002-03-01 | 220.53 |
| 2002-03-04 | 225.53 |
| 2002-03-05 | 228.61 |
| 2002-03-06 | 230.83 |
| 2002-03-07 | 229.46 |
| 2002-03-08 | 228.80 |
| 2002-03-11 | 231.14 |
| 2002-03-12 | 230.74 |
| 2002-03-13 | 230.47 |
| 2002-03-14 | 231.27 |
| 2002-03-15 | 230.91 |
| 2002-03-18 | 231.43 |
| 2002-03-19 | 230.45 |
| 2002-03-20 | 232.01 |
| 2002-03-21 | 230.84 |
| 2002-03-22 | 230.79 |
| 2002-03-25 | 231.55 |
| 2002-03-26 | 231.85 |
| 2002-03-27 | 231.61 |
| 2002-03-28 | 233.15 |
| 2002-03-29 | . |
| 2002-04-01 | 231.70 |
| 2002-04-02 | 232.99 |
| 2002-04-03 | 233.66 |
| 2002-04-04 | 234.56 |
| 2002-04-05 | 235.82 |
| 2002-04-08 | 236.78 |
| 2002-04-09 | 234.62 |
| 2002-04-10 | 233.84 |
| 2002-04-11 | 235.04 |
| 2002-04-12 | 236.55 |
| 2002-04-15 | 237.80 |
| 2002-04-16 | 238.88 |
| 2002-04-17 | 242.28 |
| 2002-04-18 | 242.21 |
| 2002-04-19 | 243.38 |
| 2002-04-22 | 244.08 |
| 2002-04-23 | 242.09 |
| 2002-04-24 | 241.65 |
| 2002-04-25 | 237.36 |
| 2002-04-26 | 238.01 |
| 2002-04-29 | 234.90 |
| 2002-04-30 | 233.54 |
| 2002-05-01 | 233.55 |
| 2002-05-02 | 234.99 |
| 2002-05-03 | 237.10 |
| 2002-05-06 | 233.93 |
| 2002-05-07 | 233.76 |
| 2002-05-08 | 235.14 |
| 2002-05-09 | 235.82 |
| 2002-05-10 | 235.22 |
| 2002-05-13 | 234.07 |
| 2002-05-14 | 233.70 |
| 2002-05-15 | 236.73 |
| 2002-05-16 | 235.73 |
| 2002-05-17 | 237.51 |
| 2002-05-20 | 234.30 |
| 2002-05-21 | 229.33 |
| 2002-05-22 | 230.68 |
| 2002-05-23 | 229.31 |
| 2002-05-24 | 233.10 |
| 2002-05-27 | . |
| 2002-05-28 | 232.31 |
| 2002-05-29 | 231.38 |
| 2002-05-30 | 230.86 |
| 2002-05-31 | 228.67 |
| 2002-06-03 | 227.87 |
| 2002-06-04 | 228.13 |
| 2002-06-05 | 229.40 |
| 2002-06-06 | 230.11 |
| 2002-06-07 | 227.89 |
| 2002-06-10 | 231.09 |
| 2002-06-11 | 231.29 |
| 2002-06-12 | 232.87 |
| 2002-06-13 | 235.02 |
| 2002-06-14 | 234.11 |
| 2002-06-17 | 232.47 |
| 2002-06-18 | 230.94 |
| 2002-06-19 | 224.74 |
| 2002-06-20 | 226.62 |
| 2002-06-21 | 226.72 |
| 2002-06-24 | 224.98 |
| 2002-06-25 | 221.50 |
| 2002-06-26 | 214.00 |
| 2002-06-27 | 214.82 |
| 2002-06-28 | 220.29 |
| 2002-07-01 | 218.14 |
| 2002-07-02 | 218.49 |
| 2002-07-03 | 220.56 |
| 2002-07-04 | . |
| 2002-07-05 | 226.73 |
| 2002-07-08 | 227.84 |
| 2002-07-09 | 230.07 |
| 2002-07-10 | 228.85 |
| 2002-07-11 | 225.42 |
| 2002-07-12 | 230.20 |
| 2002-07-15 | 229.81 |
| 2002-07-16 | 227.09 |
| 2002-07-17 | 225.79 |
| 2002-07-18 | 226.86 |
| 2002-07-19 | 224.57 |
| 2002-07-22 | 217.63 |
| 2002-07-23 | 221.34 |
| 2002-07-24 | 216.13 |
| 2002-07-25 | 216.72 |
| 2002-07-26 | 210.41 |
| 2002-07-29 | 210.28 |
| 2002-07-30 | 214.69 |
| 2002-07-31 | 213.97 |
| 2002-08-01 | 212.46 |
| 2002-08-02 | 210.89 |
| 2002-08-05 | 204.25 |
| 2002-08-06 | 201.24 |
| 2002-08-07 | 204.47 |
| 2002-08-08 | 204.13 |
| 2002-08-09 | 207.22 |
| 2002-08-12 | 207.54 |
| 2002-08-13 | 209.14 |
| 2002-08-14 | 210.93 |
| 2002-08-15 | 211.69 |
| 2002-08-16 | 212.65 |
| 2002-08-19 | 211.58 |
| 2002-08-20 | 212.59 |
| 2002-08-21 | 213.29 |
| 2002-08-22 | 213.85 |
| 2002-08-23 | 213.76 |
| 2002-08-26 | 213.29 |
| 2002-08-27 | 211.99 |
| 2002-08-28 | 210.47 |
| 2002-08-29 | 210.06 |
| 2002-08-30 | 210.94 |
| 2002-09-02 | . |
| 2002-09-03 | 206.99 |
| 2002-09-04 | 204.97 |
| 2002-09-05 | 204.10 |
| 2002-09-06 | 201.47 |
| 2002-09-09 | 199.87 |
| 2002-09-10 | 203.11 |
| 2002-09-11 | 204.44 |
| 2002-09-12 | 205.81 |
| 2002-09-13 | 202.39 |
| 2002-09-16 | 197.94 |
| 2002-09-17 | 202.79 |
| 2002-09-18 | 199.09 |
| 2002-09-19 | 198.98 |
| 2002-09-20 | 197.50 |
| 2002-09-23 | 193.61 |
| 2002-09-24 | 191.32 |
| 2002-09-25 | 187.42 |
| 2002-09-26 | 187.45 |
| 2002-09-27 | 187.83 |
| 2002-09-30 | 185.46 |
| 2002-10-01 | 186.08 |
| 2002-10-02 | 185.99 |
| 2002-10-03 | 183.94 |
| 2002-10-04 | 184.05 |
| 2002-10-07 | 179.52 |
| 2002-10-08 | 180.22 |
| 2002-10-09 | 178.28 |
| 2002-10-10 | 174.67 |
| 2002-10-11 | 173.20 |
| 2002-10-14 | 173.11 |
| 2002-10-15 | 177.11 |
| 2002-10-16 | 180.61 |
| 2002-10-17 | 183.38 |
| 2002-10-18 | 189.07 |
| 2002-10-21 | 188.83 |
| 2002-10-22 | 186.12 |
| 2002-10-23 | 191.77 |
| 2002-10-24 | 191.85 |
| 2002-10-25 | 191.66 |
| 2002-10-28 | 193.55 |
| 2002-10-29 | 192.37 |
| 2002-10-30 | 190.52 |
| 2002-10-31 | 192.52 |
| 2002-11-01 | 190.58 |
| 2002-11-04 | 193.24 |
| 2002-11-05 | 192.48 |
| 2002-11-06 | 195.38 |
| 2002-11-07 | 196.23 |
| 2002-11-08 | 197.86 |
| 2002-11-11 | 194.96 |
| 2002-11-12 | 194.29 |
| 2002-11-13 | 193.59 |
| 2002-11-14 | 193.86 |
| 2002-11-15 | 197.68 |
| 2002-11-18 | 196.77 |
| 2002-11-19 | 195.50 |
| 2002-11-20 | 194.47 |
| 2002-11-21 | 193.79 |
| 2002-11-22 | 196.54 |
| 2002-11-25 | 197.75 |
| 2002-11-26 | 197.81 |
| 2002-11-27 | 197.38 |
| 2002-11-28 | . |
| 2002-11-29 | 199.08 |
| 2002-12-02 | 199.63 |
| 2002-12-03 | 201.56 |
| 2002-12-04 | 200.01 |
| 2002-12-05 | 200.60 |
| 2002-12-06 | 201.48 |
| 2002-12-09 | 203.68 |
| 2002-12-10 | 202.92 |
| 2002-12-11 | 201.71 |
| 2002-12-12 | 202.72 |
| 2002-12-13 | 200.62 |
| 2002-12-16 | 199.66 |
| 2002-12-17 | 200.05 |
| 2002-12-18 | 200.35 |
| 2002-12-19 | 200.99 |
| 2002-12-20 | 200.87 |
| 2002-12-23 | 199.48 |
| 2002-12-24 | 198.42 |
| 2002-12-25 | . |
| 2002-12-26 | 198.66 |
| 2002-12-27 | 198.56 |
| 2002-12-30 | 195.44 |
| 2002-12-31 | 196.22 |
| 2003-01-01 | . |
| 2003-01-02 | 197.07 |
| 2003-01-03 | 200.17 |
| 2003-01-06 | 202.54 |
| 2003-01-07 | 202.76 |
| 2003-01-08 | 204.83 |
| 2003-01-09 | 203.80 |
| 2003-01-10 | 204.45 |
| 2003-01-13 | 208.19 |
| 2003-01-14 | 209.70 |
| 2003-01-15 | 211.07 |
| 2003-01-16 | 210.38 |
| 2003-01-17 | 208.79 |
| 2003-01-20 | . |
| 2003-01-21 | 209.00 |
| 2003-01-22 | 209.53 |
| 2003-01-23 | 210.74 |
| 2003-01-24 | 209.11 |
| 2003-01-27 | 204.81 |
| 2003-01-28 | 206.89 |
| 2003-01-29 | 206.27 |
| 2003-01-30 | 206.57 |
| 2003-01-31 | 206.92 |
| 2003-02-03 | 207.47 |
| 2003-02-04 | 208.44 |
| 2003-02-05 | 208.43 |
| 2003-02-06 | 205.65 |
| 2003-02-07 | 203.22 |
| 2003-02-10 | 200.49 |
| 2003-02-11 | 199.33 |
| 2003-02-12 | 199.70 |
| 2003-02-13 | 197.01 |
| 2003-02-14 | 196.24 |
| 2003-02-17 | . |
| 2003-02-18 | 200.83 |
| 2003-02-19 | 199.79 |
| 2003-02-20 | 198.67 |
| 2003-02-21 | 197.68 |
| 2003-02-24 | 199.56 |
| 2003-02-25 | 195.94 |
| 2003-02-26 | 196.05 |
| 2003-02-27 | 195.96 |
| 2003-02-28 | 195.56 |
| 2003-03-03 | 197.51 |
| 2003-03-04 | 196.32 |
| 2003-03-05 | 193.06 |
| 2003-03-06 | 190.70 |
| 2003-03-07 | 187.70 |
| 2003-03-10 | 184.60 |
| 2003-03-11 | 183.49 |
| 2003-03-12 | 184.43 |
| 2003-03-13 | 184.99 |
| 2003-03-14 | 187.54 |
| 2003-03-17 | 183.59 |
| 2003-03-18 | 188.64 |
| 2003-03-19 | 188.49 |
| 2003-03-20 | 192.65 |
| 2003-03-21 | 192.87 |
| 2003-03-24 | 191.94 |
| 2003-03-25 | 190.30 |
| 2003-03-26 | 190.46 |
| 2003-03-27 | 190.75 |
| 2003-03-28 | 190.09 |
| 2003-03-31 | 185.28 |
| 2003-04-01 | 185.32 |
| 2003-04-02 | 186.93 |
| 2003-04-03 | 187.93 |
| 2003-04-04 | 192.19 |
| 2003-04-07 | 196.14 |
| 2003-04-08 | 195.83 |
| 2003-04-09 | 194.43 |
| 2003-04-10 | 195.04 |
| 2003-04-11 | 196.24 |
| 2003-04-14 | 195.42 |
| 2003-04-15 | 196.41 |
| 2003-04-16 | 200.31 |
| 2003-04-17 | 199.75 |
| 2003-04-18 | . |
| 2003-04-21 | 201.02 |
| 2003-04-22 | 196.94 |
| 2003-04-23 | 194.07 |
| 2003-04-24 | 189.67 |
| 2003-04-25 | 183.93 |
| 2003-04-28 | 182.41 |
| 2003-04-29 | 186.05 |
| 2003-04-30 | 184.70 |
| 2003-05-01 | 184.75 |
| 2003-05-02 | 185.25 |
| 2003-05-05 | 187.40 |
| 2003-05-06 | 189.47 |
| 2003-05-07 | 191.51 |
| 2003-05-08 | 189.57 |
| 2003-05-09 | 190.79 |
| 2003-05-12 | 192.63 |
| 2003-05-13 | 193.36 |
| 2003-05-14 | 193.96 |
| 2003-05-15 | 194.08 |
| 2003-05-16 | 192.70 |
| 2003-05-19 | 191.17 |
| 2003-05-20 | 192.24 |
| 2003-05-21 | 192.06 |
| 2003-05-22 | 193.51 |
| 2003-05-23 | 197.43 |
| 2003-05-26 | . |
| 2003-05-27 | 201.45 |
| 2003-05-28 | 203.06 |
| 2003-05-29 | 203.63 |
| 2003-05-30 | 204.99 |
| 2003-06-02 | 208.80 |
| 2003-06-03 | 208.33 |
| 2003-06-04 | 209.28 |
| 2003-06-05 | 211.09 |
| 2003-06-06 | 212.03 |
| 2003-06-09 | 214.53 |
| 2003-06-10 | 215.18 |
| 2003-06-11 | 215.21 |
| 2003-06-12 | 219.05 |
| 2003-06-13 | 221.38 |
| 2003-06-16 | 221.93 |
| 2003-06-17 | 225.68 |
| 2003-06-18 | 226.29 |
| 2003-06-19 | 228.73 |
| 2003-06-20 | 228.43 |
| 2003-06-23 | 225.17 |
| 2003-06-24 | 223.85 |
| 2003-06-25 | 225.39 |
| 2003-06-26 | 223.97 |
| 2003-06-27 | 224.72 |
| 2003-06-30 | 224.29 |
| 2003-07-01 | 227.68 |
| 2003-07-02 | 232.46 |
| 2003-07-03 | 235.49 |
| 2003-07-04 | . |
| 2003-07-07 | 243.41 |
| 2003-07-08 | 243.84 |
| 2003-07-09 | 244.33 |
| 2003-07-10 | 243.00 |
| 2003-07-11 | 243.60 |
| 2003-07-14 | 248.53 |
| 2003-07-15 | 247.82 |
| 2003-07-16 | 250.35 |
| 2003-07-17 | 245.49 |
| 2003-07-18 | 243.47 |
| 2003-07-21 | 240.05 |
| 2003-07-22 | 240.48 |
| 2003-07-23 | 238.27 |
| 2003-07-24 | 241.62 |
| 2003-07-25 | 242.15 |
| 2003-07-28 | 244.45 |
| 2003-07-29 | 242.47 |
| 2003-07-30 | 242.54 |
| 2003-07-31 | 242.97 |
| 2003-08-01 | 246.63 |
| 2003-08-04 | 246.68 |
| 2003-08-05 | 244.01 |
| 2003-08-06 | 242.24 |
| 2003-08-07 | 244.98 |
| 2003-08-08 | 244.70 |
| 2003-08-11 | 246.21 |
| 2003-08-12 | 247.29 |
| 2003-08-13 | 252.30 |
| 2003-08-14 | 252.55 |
| 2003-08-15 | 253.28 |
| 2003-08-18 | 256.63 |
| 2003-08-19 | 256.69 |
| 2003-08-20 | 256.75 |
| 2003-08-21 | 260.56 |
| 2003-08-22 | 262.25 |
| 2003-08-25 | 260.66 |
| 2003-08-26 | 259.75 |
| 2003-08-27 | 258.48 |
| 2003-08-28 | 257.72 |
| 2003-08-29 | 261.28 |
| 2003-09-01 | . |
| 2003-09-02 | 267.12 |
| 2003-09-03 | 265.58 |
| 2003-09-04 | 264.75 |
| 2003-09-05 | 266.04 |
| 2003-09-08 | 266.26 |
| 2003-09-09 | 264.42 |
| 2003-09-10 | 262.59 |
| 2003-09-11 | 263.04 |
| 2003-09-12 | 262.89 |
| 2003-09-15 | 261.32 |
| 2003-09-16 | 264.84 |
| 2003-09-17 | 265.38 |
| 2003-09-18 | 262.69 |
| 2003-09-19 | 263.40 |
| 2003-09-22 | 260.37 |
| 2003-09-23 | 263.53 |
| 2003-09-24 | 266.98 |
| 2003-09-25 | 266.10 |
| 2003-09-26 | 265.91 |
| 2003-09-29 | 265.57 |
| 2003-09-30 | 265.55 |
| 2003-10-01 | 265.46 |
| 2003-10-02 | 269.76 |
| 2003-10-03 | 272.05 |
| 2003-10-06 | 274.60 |
| 2003-10-07 | 274.83 |
| 2003-10-08 | 275.68 |
| 2003-10-09 | 280.92 |
| 2003-10-10 | 284.63 |
| 2003-10-13 | 286.42 |
| 2003-10-14 | 283.55 |
| 2003-10-15 | 284.98 |
| 2003-10-16 | 290.83 |
| 2003-10-17 | 289.70 |
| 2003-10-20 | 290.92 |
| 2003-10-21 | 289.51 |
| 2003-10-22 | 289.78 |
| 2003-10-23 | 283.17 |
| 2003-10-24 | 284.90 |
| 2003-10-27 | 286.27 |
| 2003-10-28 | 289.92 |
| 2003-10-29 | 290.35 |
| 2003-10-30 | 293.00 |
| 2003-10-31 | 294.25 |
| 2003-11-03 | 297.57 |
| 2003-11-04 | 299.74 |
| 2003-11-05 | 302.34 |
| 2003-11-06 | 298.52 |
| 2003-11-07 | 299.86 |
| 2003-11-10 | 298.88 |
| 2003-11-11 | 296.36 |
| 2003-11-12 | 297.54 |
| 2003-11-13 | 299.83 |
| 2003-11-14 | 299.23 |
| 2003-11-17 | 295.11 |
| 2003-11-18 | 293.67 |
| 2003-11-19 | 286.78 |
| 2003-11-20 | 285.08 |
| 2003-11-21 | 284.96 |
| 2003-11-24 | 281.67 |
| 2003-11-25 | 284.49 |
| 2003-11-26 | 287.46 |
| 2003-11-27 | . |
| 2003-11-28 | 290.80 |
| 2003-12-01 | 296.33 |
| 2003-12-02 | 297.56 |
| 2003-12-03 | 298.68 |
| 2003-12-04 | 298.75 |
| 2003-12-05 | 296.64 |
| 2003-12-08 | 296.48 |
| 2003-12-09 | 300.07 |
| 2003-12-10 | 300.94 |
| 2003-12-11 | 301.30 |
| 2003-12-12 | 303.24 |
| 2003-12-15 | 305.13 |
| 2003-12-16 | 302.37 |
| 2003-12-17 | 298.43 |
| 2003-12-18 | 300.91 |
| 2003-12-19 | 302.89 |
| 2003-12-22 | 305.03 |
| 2003-12-23 | 304.90 |
| 2003-12-24 | 305.41 |
| 2003-12-25 | . |
| 2003-12-26 | 305.99 |
| 2003-12-29 | 309.39 |
| 2003-12-30 | 311.59 |
| 2003-12-31 | 314.23 |
| 2004-01-01 | . |
| 2004-01-02 | 320.84 |
| 2004-01-05 | 326.72 |
| 2004-01-06 | 325.74 |
| 2004-01-07 | 325.43 |
| 2004-01-08 | 328.34 |
| 2004-01-09 | 331.82 |
| 2004-01-12 | 330.57 |
| 2004-01-13 | 330.23 |
| 2004-01-14 | 332.47 |
| 2004-01-15 | 327.95 |
| 2004-01-16 | 327.25 |
| 2004-01-19 | . |
| 2004-01-20 | 330.59 |
| 2004-01-21 | 328.86 |
| 2004-01-22 | 327.51 |
| 2004-01-23 | 330.54 |
| 2004-01-26 | 328.01 |
| 2004-01-27 | 332.57 |
| 2004-01-28 | 331.05 |
| 2004-01-29 | 326.98 |
| 2004-01-30 | 327.08 |
| 2004-02-02 | 323.94 |
| 2004-02-03 | 322.06 |
| 2004-02-04 | 324.38 |
| 2004-02-05 | 326.46 |
| 2004-02-06 | 330.68 |
| 2004-02-09 | 338.16 |
| 2004-02-10 | 340.31 |
| 2004-02-11 | 341.29 |
| 2004-02-12 | 340.37 |
| 2004-02-13 | 344.30 |
| 2004-02-16 | . |
| 2004-02-17 | 349.01 |
| 2004-02-18 | 350.23 |
| 2004-02-19 | 349.40 |
| 2004-02-20 | 348.80 |
| 2004-02-23 | 346.04 |
| 2004-02-24 | 345.14 |
| 2004-02-25 | 344.56 |
| 2004-02-26 | 346.02 |
| 2004-02-27 | 350.21 |
| 2004-03-01 | 353.85 |
| 2004-03-02 | 357.40 |
| 2004-03-03 | 356.21 |
| 2004-03-04 | 359.43 |
| 2004-03-05 | 359.45 |
| 2004-03-08 | 359.48 |
| 2004-03-09 | 359.32 |
| 2004-03-10 | 354.39 |
| 2004-03-11 | 351.69 |
| 2004-03-12 | 348.82 |
| 2004-03-15 | 346.02 |
| 2004-03-16 | 345.13 |
| 2004-03-17 | 348.19 |
| 2004-03-18 | 352.25 |
| 2004-03-19 | 353.48 |
| 2004-03-22 | 341.43 |
| 2004-03-23 | 337.66 |
| 2004-03-24 | 339.46 |
| 2004-03-25 | 334.87 |
| 2004-03-26 | 335.71 |
| 2004-03-29 | 342.46 |
| 2004-03-30 | 345.75 |
| 2004-03-31 | 349.26 |
| 2004-04-01 | 353.43 |
| 2004-04-02 | 357.46 |
| 2004-04-05 | 360.74 |
| 2004-04-06 | 361.93 |
| 2004-04-07 | 363.07 |
| 2004-04-08 | 363.40 |
| 2004-04-09 | . |
| 2004-04-12 | 365.51 |
| 2004-04-13 | 365.51 |
| 2004-04-14 | 362.07 |
| 2004-04-15 | 358.31 |
| 2004-04-16 | 359.30 |
| 2004-04-19 | 357.81 |
| 2004-04-20 | 357.93 |
| 2004-04-21 | 355.92 |
| 2004-04-22 | 354.54 |
| 2004-04-23 | 356.99 |
| 2004-04-26 | 351.38 |
| 2004-04-27 | 347.75 |
| 2004-04-28 | 345.45 |
| 2004-04-29 | 333.82 |
| 2004-04-30 | 327.41 |
| 2004-05-03 | 324.09 |
| 2004-05-04 | 329.72 |
| 2004-05-05 | 324.70 |
| 2004-05-06 | 322.86 |
| 2004-05-07 | 322.10 |
| 2004-05-10 | 305.18 |
| 2004-05-11 | 304.55 |
| 2004-05-12 | 310.79 |
| 2004-05-13 | 304.69 |
| 2004-05-14 | 293.29 |
| 2004-05-17 | 276.08 |
| 2004-05-18 | 281.74 |
| 2004-05-19 | 298.25 |
| 2004-05-20 | 294.81 |
| 2004-05-21 | 302.91 |
| 2004-05-24 | 305.53 |
| 2004-05-25 | 303.20 |
| 2004-05-26 | 304.73 |
| 2004-05-27 | 309.78 |
| 2004-05-28 | 311.63 |
| 2004-05-31 | . |
| 2004-06-01 | 307.43 |
| 2004-06-02 | 306.13 |
| 2004-06-03 | 297.24 |
| 2004-06-04 | 298.54 |
| 2004-06-07 | 307.49 |
| 2004-06-08 | 307.56 |
| 2004-06-09 | 307.30 |
| 2004-06-10 | 304.73 |
| 2004-06-11 | . |
| 2004-06-14 | 294.60 |
| 2004-06-15 | 295.99 |
| 2004-06-16 | 294.51 |
| 2004-06-17 | 294.81 |
| 2004-06-18 | 290.73 |
| 2004-06-21 | 289.80 |
| 2004-06-22 | 288.84 |
| 2004-06-23 | 290.36 |
| 2004-06-24 | 297.81 |
| 2004-06-25 | 300.93 |
| 2004-06-28 | 301.62 |
| 2004-06-29 | 303.10 |
| 2004-06-30 | 305.49 |
| 2004-07-01 | 307.21 |
| 2004-07-02 | 305.45 |
| 2004-07-05 | . |
| 2004-07-06 | 308.22 |
| 2004-07-07 | 309.28 |
| 2004-07-08 | 304.45 |
| 2004-07-09 | 306.94 |
| 2004-07-12 | 305.97 |
| 2004-07-13 | 304.61 |
| 2004-07-14 | 300.19 |
| 2004-07-15 | 297.15 |
| 2004-07-16 | 298.92 |
| 2004-07-19 | 299.22 |
| 2004-07-20 | 294.71 |
| 2004-07-21 | 298.95 |
| 2004-07-22 | 296.71 |
| 2004-07-23 | 296.36 |
| 2004-07-26 | 294.17 |
| 2004-07-27 | 294.19 |
| 2004-07-28 | 294.39 |
| 2004-07-29 | 292.65 |
| 2004-07-30 | 294.63 |
| 2004-08-02 | 291.43 |
| 2004-08-03 | 290.41 |
| 2004-08-04 | 288.11 |
| 2004-08-05 | 293.88 |
| 2004-08-06 | 291.56 |
| 2004-08-09 | 292.64 |
| 2004-08-10 | 292.74 |
| 2004-08-11 | 290.63 |
| 2004-08-12 | 291.34 |
| 2004-08-13 | 291.71 |
| 2004-08-16 | 290.10 |
| 2004-08-17 | 289.57 |
| 2004-08-18 | 290.00 |
| 2004-08-19 | 296.16 |
| 2004-08-20 | 296.02 |
| 2004-08-23 | 295.91 |
| 2004-08-24 | 296.58 |
| 2004-08-25 | 298.19 |
| 2004-08-26 | 303.86 |
| 2004-08-27 | 304.39 |
| 2004-08-30 | 304.63 |
| 2004-08-31 | 305.64 |
| 2004-09-01 | 310.90 |
| 2004-09-02 | 312.32 |
| 2004-09-03 | 310.66 |
| 2004-09-06 | . |
| 2004-09-07 | 312.50 |
| 2004-09-08 | 313.88 |
| 2004-09-09 | 314.92 |
| 2004-09-10 | 315.48 |
| 2004-09-13 | 318.46 |
| 2004-09-14 | 319.14 |
| 2004-09-15 | 319.72 |
| 2004-09-16 | 323.47 |
| 2004-09-17 | 323.60 |
| 2004-09-20 | 326.45 |
| 2004-09-21 | 326.79 |
| 2004-09-22 | 325.24 |
| 2004-09-23 | 322.49 |
| 2004-09-24 | 321.75 |
| 2004-09-27 | 319.62 |
| 2004-09-28 | 317.63 |
| 2004-09-29 | 317.83 |
| 2004-09-30 | 321.54 |
| 2004-10-01 | 326.40 |
| 2004-10-04 | 335.14 |
| 2004-10-05 | 335.16 |
| 2004-10-06 | 333.87 |
| 2004-10-07 | 335.27 |
| 2004-10-08 | 335.99 |
| 2004-10-11 | 336.17 |
| 2004-10-12 | 329.98 |
| 2004-10-13 | 328.87 |
| 2004-10-14 | 324.35 |
| 2004-10-15 | 323.32 |
| 2004-10-18 | 322.97 |
| 2004-10-19 | 326.61 |
| 2004-10-20 | 321.42 |
| 2004-10-21 | 319.44 |
| 2004-10-22 | 320.51 |
| 2004-10-25 | 317.80 |
| 2004-10-26 | 316.58 |
| 2004-10-27 | 316.66 |
| 2004-10-28 | 321.95 |
| 2004-10-29 | 321.48 |
| 2004-11-01 | 320.68 |
| 2004-11-02 | 324.94 |
| 2004-11-03 | 328.91 |
| 2004-11-04 | 328.98 |
| 2004-11-05 | 331.61 |
| 2004-11-08 | 330.96 |
| 2004-11-09 | 332.18 |
| 2004-11-10 | 334.94 |
| 2004-11-11 | 334.00 |
| 2004-11-12 | 336.91 |
| 2004-11-15 | 338.45 |
| 2004-11-16 | 338.32 |
| 2004-11-17 | 344.64 |
| 2004-11-18 | 344.26 |
| 2004-11-19 | 342.83 |
| 2004-11-22 | 338.30 |
| 2004-11-23 | 342.29 |
| 2004-11-24 | 344.96 |
| 2004-11-25 | . |
| 2004-11-26 | 343.35 |
| 2004-11-29 | 346.16 |
| 2004-11-30 | 349.25 |
| 2004-12-01 | 349.59 |
| 2004-12-02 | 355.37 |
| 2004-12-03 | 353.10 |
| 2004-12-06 | 355.32 |
| 2004-12-07 | 353.56 |
| 2004-12-08 | 349.00 |
| 2004-12-09 | 348.66 |
| 2004-12-10 | 343.17 |
| 2004-12-13 | 344.88 |
| 2004-12-14 | 347.45 |
| 2004-12-15 | 352.50 |
| 2004-12-16 | 355.52 |
| 2004-12-17 | 354.60 |
| 2004-12-20 | 355.63 |
| 2004-12-21 | 356.53 |
| 2004-12-22 | 357.07 |
| 2004-12-23 | 356.60 |
| 2004-12-24 | . |
| 2004-12-27 | 357.29 |
| 2004-12-28 | 358.80 |
| 2004-12-29 | 363.27 |
| 2004-12-30 | 364.47 |
| 2004-12-31 | 367.78 |
| 2005-01-03 | 368.46 |
| 2005-01-04 | 367.36 |
| 2005-01-05 | 362.25 |
| 2005-01-06 | 359.47 |
| 2005-01-07 | 358.93 |
| 2005-01-10 | 356.62 |
| 2005-01-11 | 359.88 |
| 2005-01-12 | 356.50 |
| 2005-01-13 | 360.75 |
| 2005-01-14 | 360.39 |
| 2005-01-17 | . |
| 2005-01-18 | 364.23 |
| 2005-01-19 | 364.45 |
| 2005-01-20 | 361.08 |
| 2005-01-21 | 359.47 |
| 2005-01-24 | 358.25 |
| 2005-01-25 | 358.01 |
| 2005-01-26 | 361.07 |
| 2005-01-27 | 362.70 |
#2005-01-28| 367.05
#2005-01-31| 370.93
#2005-02-01| 368.91
#2005-02-02| 371.34
#2005-02-03| 374.03
#2005-02-04| 374.61
#2005-02-07| 376.72
#2005-02-08| 376.25
#2005-02-09| 376.85
#2005-02-10| 376.22
#2005-02-11| 378.05
#2005-02-14| 382.78
#2005-02-15| 383.74
#2005-02-16| 384.28
#2005-02-17| 382.57
#2005-02-18| 385.44
#2005-02-21| .
#2005-02-22| 387.94
#2005-02-23| 387.06
#2005-02-24| 389.85
#2005-02-25| 391.16
#2005-02-28| 395.61
#2005-03-01| 396.55
#2005-03-02| 395.11
#2005-03-03| 396.97
#2005-03-04| 397.24
#2005-03-07| 399.62
#2005-03-08| 397.99
#2005-03-09| 401.06
#2005-03-10| 400.20
#2005-03-11| 403.26
#2005-03-14| 401.24
#2005-03-15| 392.54
#2005-03-16| 393.27
#2005-03-17| 389.89
#2005-03-18| 388.85
#2005-03-21| 388.01
#2005-03-22| 383.57
#2005-03-23| 379.32
#2005-03-24| 375.96
#2005-03-25| .
#2005-03-28| 378.62
#2005-03-29| 370.35
#2005-03-30| 370.18
#2005-03-31| 375.81
#2005-04-01| 380.77
#2005-04-04| 377.42
#2005-04-05| 376.76
#2005-04-06| 378.55
#2005-04-07| 377.54
#2005-04-08| 377.83
#2005-04-11| 375.93
#2005-04-12| 375.56
#2005-04-13| 377.94
#2005-04-14| 372.98
#2005-04-15| 368.09
#2005-04-18| 358.68
#2005-04-19| 362.17
#2005-04-20| 363.24
#2005-04-21| 363.82
#2005-04-22| 366.48
#2005-04-25| 366.20
#2005-04-26| 367.50
#2005-04-27| 364.37
#2005-04-28| 363.44
#2005-04-29| 363.38
#2005-05-02| 364.17
#2005-05-03| 365.22
#2005-05-04| 368.95
#2005-05-05| 372.81
#2005-05-06| 374.79
#2005-05-09| 373.84
#2005-05-10| 373.86
#2005-05-11| 371.21
#2005-05-12| 370.43
#2005-05-13| 370.32
#2005-05-16| 367.65
#2005-05-17| 365.73
#2005-05-18| 366.87
#2005-05-19| 371.16
#2005-05-20| 370.16
#2005-05-23| 369.05
#2005-05-24| 370.10
#2005-05-25| 367.31
#2005-05-26| 369.00
#2005-05-27| 373.33
#2005-05-30| .
#2005-05-31| 375.60
#2005-06-01| 374.11
#2005-06-02| 375.75
#2005-06-03| 380.28
#2005-06-06| 382.70
#2005-06-07| 382.42
#2005-06-08| 385.09
#2005-06-09| 384.77
#2005-06-10| 385.77
#2005-06-13| 385.13
#2005-06-14| 384.41
#2005-06-15| 387.45
#2005-06-16| 386.12
#2005-06-17| 386.04
#2005-06-20| 384.74
#2005-06-21| 384.53
#2005-06-22| 389.62
#2005-06-23| 392.43
#2005-06-24| 391.34
#2005-06-27| 387.89
#2005-06-28| 385.43
#2005-06-29| 384.43
#2005-06-30| 383.19
#2005-07-01| 385.46
#2005-07-04| .
#2005-07-05| 381.89
#2005-07-06| 383.31
#2005-07-07| 379.42
#2005-07-08| 379.81
#2005-07-11| 385.91
#2005-07-12| 389.88
#2005-07-13| 391.71
#2005-07-14| 394.71
#2005-07-15| 393.56
#2005-07-18| 394.70
#2005-07-19| 396.47
#2005-07-20| 398.10
#2005-07-21| 398.88
#2005-07-22| 402.40
#2005-07-25| 405.94
#2005-07-26| 404.08
#2005-07-27| 404.43
#2005-07-28| 408.12
#2005-07-29| 408.13
#2005-08-01| 408.87
#2005-08-02| 411.49
#2005-08-03| 416.21
#2005-08-04| 417.35
#2005-08-05| 415.75
#2005-08-08| 411.88
#2005-08-09| 413.55
#2005-08-10| 415.29
#2005-08-11| 415.64
#2005-08-12| 415.44
#2005-08-15| 411.49
#2005-08-16| 410.07
#2005-08-17| 410.13
#2005-08-18| 406.30
#2005-08-19| 405.47
#2005-08-22| 409.27
#2005-08-23| 407.35
#2005-08-24| 400.66
#2005-08-25| 401.47
#2005-08-26| 401.22
#2005-08-29| 392.43
#2005-08-30| 393.82
#2005-08-31| 394.33
#2005-09-01| 398.94
#2005-09-02| 404.12
#2005-09-05| .
#2005-09-06| 405.05
#2005-09-07| 407.72
#2005-09-08| 409.10
#2005-09-09| 409.64
#2005-09-12| 412.73
#2005-09-13| 411.74
#2005-09-14| 412.95
#2005-09-15| 411.86
#2005-09-16| 411.74
#2005-09-19| 412.52
#2005-09-20| 417.18
#2005-09-21| 415.28
#2005-09-22| 412.80
#2005-09-23| 409.14
#2005-09-26| 413.31
#2005-09-27| 413.66
#2005-09-28| 415.67
#2005-09-29| 419.91
#2005-09-30| 421.68
#2005-10-03| 422.82
#2005-10-04| 425.57
#2005-10-05| 424.33
#2005-10-06| 418.72
#2005-10-07| 418.21
#2005-10-10| 419.72
#2005-10-11| 420.88
#2005-10-12| 414.72
#2005-10-13| 410.11
#2005-10-14| 406.51
#2005-10-17| 400.35
#2005-10-18| 401.16
#2005-10-19| 391.84
#2005-10-20| 393.44
#2005-10-21| 396.79
#2005-10-24| 394.13
#2005-10-25| 393.35
#2005-10-26| 391.51
#2005-10-27| 388.81
#2005-10-28| 384.77
#2005-10-31| 392.55
#2005-11-01| 397.64
#2005-11-02| 402.53
#2005-11-03| 402.78
#2005-11-04| 402.47
#2005-11-07| 399.91
#2005-11-08| 401.69
#2005-11-09| 405.78
#2005-11-10| 408.46
#2005-11-11| 413.81
#2005-11-14| 414.11
#2005-11-15| 413.59
#2005-11-16| 414.54
#2005-11-17| 416.40
#2005-11-18| 420.54
#2005-11-21| 420.62
#2005-11-22| 416.87
#2005-11-23| 424.76
#2005-11-24| .
#2005-11-25| 427.81
#2005-11-28| 429.66
#2005-11-29| 427.30
#2005-11-30| 430.24
#2005-12-01| 430.55
#2005-12-02| 431.28
#2005-12-05| 434.31
#2005-12-06| 433.74
#2005-12-07| 435.11
#2005-12-08| 436.92
#2005-12-09| 439.21
#2005-12-12| 441.66
#2005-12-13| 444.22
#2005-12-14| 447.05
#2005-12-15| 448.44
#2005-12-16| 448.91
#2005-12-19| 455.23
#2005-12-20| 454.54
#2005-12-21| 455.72
#2005-12-22| 454.88
#2005-12-23| 456.56
#2005-12-26| .
#2005-12-27| 457.18
#2005-12-28| 460.34
#2005-12-29| 466.01
#2005-12-30| 467.98
#2006-01-02| .
#2006-01-03| 475.53
#2006-01-04| 481.90
#2006-01-05| 489.73
#2006-01-06| 492.63
#2006-01-09| 499.49
#2006-01-10| 493.96
#2006-01-11| 493.76
#2006-01-12| 497.31
#2006-01-13| 497.90
#2006-01-16| .
#2006-01-17| 490.79
#2006-01-18| 480.42
#2006-01-19| 485.93
#2006-01-20| 479.31
#2006-01-23| 471.42
#2006-01-24| 479.29
#2006-01-25| 483.48
#2006-01-26| 486.86
#2006-01-27| 492.92
#2006-01-30| 492.44
#2006-01-31| 495.23
#2006-02-01| 492.90
#2006-02-02| 489.08
#2006-02-03| 485.69
#2006-02-06| 492.59
#2006-02-07| 492.81
#2006-02-08| 485.48
#2006-02-09| 485.90
#2006-02-10| 490.61
#2006-02-13| 487.39
#2006-02-14| 490.79
#2006-02-15| 487.24
#2006-02-16| 490.49
#2006-02-17| 491.78
#2006-02-20| .
#2006-02-21| 494.23
#2006-02-22| 489.83
#2006-02-23| 492.92
#2006-02-24| 495.18
#2006-02-27| 498.53
#2006-02-28| 497.21
#2006-03-01| 502.56
#2006-03-02| 503.85
#2006-03-03| 497.89
#2006-03-06| 500.83
#2006-03-07| 493.63
#2006-03-08| 488.66
#2006-03-09| 490.76
#2006-03-10| 494.21
#2006-03-13| 496.21
#2006-03-14| 493.69
#2006-03-15| 497.47
#2006-03-16| 498.98
#2006-03-17| 500.97
#2006-03-20| 504.39
#2006-03-21| 500.12
#2006-03-22| 492.99
#2006-03-23| 492.84
#2006-03-24| 494.78
#2006-03-27| 498.49
#2006-03-28| 498.41
#2006-03-29| 500.76
#2006-03-30| 504.59
#2006-03-31| 511.20
#2006-04-03| 518.08
#2006-04-04| 522.22
#2006-04-05| 526.60
#2006-04-06| 533.09
#2006-04-07| 533.24
#2006-04-10| 532.85
#2006-04-11| 531.83
#2006-04-12| 529.04
#2006-04-13| 530.61
#2006-04-14| .
#2006-04-17| 538.37
#2006-04-18| 543.72
#2006-04-19| 549.76
#2006-04-20| 552.20
#2006-04-21| 552.56
#2006-04-24| 553.13
#2006-04-25| 547.49
#2006-04-26| 553.59
#2006-04-27| 553.97
#2006-04-28| 550.13
#2006-05-01| 553.26
#2006-05-02| 559.46
#2006-05-03| 566.42
#2006-05-04| 567.35
#2006-05-05| 569.88
#2006-05-08| 578.98
#2006-05-09| 575.41
#2006-05-10| 576.33
#2006-05-11| 576.63
#2006-05-12| 571.90
#2006-05-15| 550.49
#2006-05-16| 540.47
#2006-05-17| 551.82
#2006-05-18| 529.15
#2006-05-19| 525.30
#2006-05-22| 505.10
#2006-05-23| 509.05
#2006-05-24| 506.66
#2006-05-25| 499.46
#2006-05-26| 508.38
#2006-05-29| .
#2006-05-30| 510.80
#2006-05-31| 508.00
#2006-06-01| 498.85
#2006-06-02| 505.00
#2006-06-05| 497.51
#2006-06-06| 492.60
#2006-06-07| 477.26
#2006-06-08| 456.25
#2006-06-09| 466.59
#2006-06-12| 465.61
#2006-06-13| 451.91
#2006-06-14| 454.52
#2006-06-15| 460.33
#2006-06-16| 477.44
#2006-06-19| 475.32
#2006-06-20| 466.79
#2006-06-21| 469.00
#2006-06-22| 474.74
#2006-06-23| 471.37
#2006-06-26| 468.54
#2006-06-27| 472.53
#2006-06-28| 471.31
#2006-06-29| 478.26
#2006-06-30| 495.67
#2006-07-03| 497.57
#2006-07-04| .
#2006-07-05| 494.52
#2006-07-06| 492.65
#2006-07-07| 493.73
#2006-07-10| 499.36
#2006-07-11| 497.60
#2006-07-12| 497.95
#2006-07-13| 492.07
#2006-07-14| 481.48
#2006-07-17| 471.41
#2006-07-18| 468.47
#2006-07-19| 465.87
#2006-07-20| 480.48
#2006-07-21| 479.31
#2006-07-24| 476.47
#2006-07-25| 481.69
#2006-07-26| 482.32
#2006-07-27| 490.57
#2006-07-28| 491.66
#2006-07-31| 492.10
#2006-08-01| 489.04
#2006-08-02| 491.25
#2006-08-03| 492.54
#2006-08-04| 493.67
#2006-08-07| 491.58
#2006-08-08| 497.17
#2006-08-09| 503.06
#2006-08-10| 503.15
#2006-08-11| 502.21
#2006-08-14| 502.76
#2006-08-15| 503.35
#2006-08-16| 509.13
#2006-08-17| 511.08
#2006-08-18| 510.33
#2006-08-21| 503.51
#2006-08-22| 507.56
#2006-08-23| 504.51
#2006-08-24| 503.36
#2006-08-25| 504.75
#2006-08-28| 502.40
#2006-08-29| 506.68
#2006-08-30| 509.17
#2006-08-31| 510.76
#2006-09-01| 514.40
#2006-09-04| .
#2006-09-05| 522.31
#2006-09-06| 521.90
#2006-09-07| 520.82
#2006-09-08| 521.61
#2006-09-11| 514.82
#2006-09-12| 511.92
#2006-09-13| 515.91
#2006-09-14| 520.43
#2006-09-15| 522.72
#2006-09-18| 528.56
#2006-09-19| 528.51
#2006-09-20| 528.13
#2006-09-21| 534.00
#2006-09-22| 530.97
#2006-09-25| 531.70
#2006-09-26| 529.29
#2006-09-27| 534.29
#2006-09-28| 535.80
#2006-09-29| 536.58
#2006-10-02| 537.34
#2006-10-03| 537.48
#2006-10-04| 532.13
#2006-10-05| 536.16
#2006-10-06| 536.95
#2006-10-09| 529.54
#2006-10-10| 531.62
#2006-10-11| 531.25
#2006-10-12| 535.21
#2006-10-13| 541.58
#2006-10-16| 542.30
#2006-10-17| 540.51
#2006-10-18| 540.34
#2006-10-19| 541.82
#2006-10-20| 546.77
#2006-10-23| 545.64
#2006-10-24| 547.19
#2006-10-25| 548.53
#2006-10-26| 551.85
#2006-10-27| 553.52
#2006-10-30| 553.38
#2006-10-31| 557.21
#2006-11-01| 562.72
#2006-11-02| 567.06
#2006-11-03| 571.28
#2006-11-06| 569.99
#2006-11-07| 574.27
#2006-11-08| 570.79
#2006-11-09| 575.14
#2006-11-10| 575.93
#2006-11-13| 574.36
#2006-11-14| 576.34
#2006-11-15| 577.38
#2006-11-16| 580.44
#2006-11-17| 581.81
#2006-11-20| 577.96
#2006-11-21| 582.07
#2006-11-22| 589.86
#2006-11-23| .
#2006-11-24| 595.89
#2006-11-27| 600.49
#2006-11-28| 592.94
#2006-11-29| 598.51
#2006-11-30| 604.51
#2006-12-01| 608.33
#2006-12-04| 609.91
#2006-12-05| 611.75
#2006-12-06| 613.52
#2006-12-07| 612.64
#2006-12-08| 608.05
#2006-12-11| 601.88
#2006-12-12| 593.94
#2006-12-13| 595.79
#2006-12-14| 605.26
#2006-12-15| 608.71
#2006-12-18| 611.09
#2006-12-19| 599.73
#2006-12-20| 607.90
#2006-12-21| 606.67
#2006-12-22| 609.21
#2006-12-25| .
#2006-12-26| 611.40
#2006-12-27| 617.73
#2006-12-28| 622.97
#2006-12-29| 626.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 631.96
#2007-01-04| 627.48
#2007-01-05| 623.75
#2007-01-08| 616.65
#2007-01-09| 616.88
#2007-01-10| 608.61
#2007-01-11| 609.11
#2007-01-12| 619.86
#2007-01-15| .
#2007-01-16| 629.41
#2007-01-17| 630.33
#2007-01-18| 633.54
#2007-01-19| 630.32
#2007-01-22| 632.95
#2007-01-23| 632.70
#2007-01-24| 639.26
#2007-01-25| 637.83
#2007-01-26| 631.81
#2007-01-29| 628.22
#2007-01-30| 630.45
#2007-01-31| 627.87
#2007-02-01| 632.03
#2007-02-02| 639.62
#2007-02-05| 643.22
#2007-02-06| 647.97
#2007-02-07| 649.88
#2007-02-08| 650.50
#2007-02-09| 647.97
#2007-02-12| 641.12
#2007-02-13| 637.55
#2007-02-14| 643.93
#2007-02-15| 651.92
#2007-02-16| 653.21
#2007-02-19| .
#2007-02-20| 650.93
#2007-02-21| 651.86
#2007-02-22| 652.79
#2007-02-23| 650.87
#2007-02-26| 653.82
#2007-02-27| 644.79
#2007-02-28| 628.90
#2007-03-01| 623.68
#2007-03-02| 618.73
#2007-03-05| 587.39
#2007-03-06| 597.81
#2007-03-07| 602.96
#2007-03-08| 617.95
#2007-03-09| 618.24
#2007-03-12| 625.31
#2007-03-13| 626.58
#2007-03-14| 612.53
#2007-03-15| 620.20
#2007-03-16| 619.77
#2007-03-19| 624.76
#2007-03-20| 629.77
#2007-03-21| 634.15
#2007-03-22| 642.67
#2007-03-23| 646.97
#2007-03-26| 651.46
#2007-03-27| 650.63
#2007-03-28| 643.04
#2007-03-29| 647.14
#2007-03-30| 651.56
#2007-04-02| 649.73
#2007-04-03| 655.97
#2007-04-04| 665.34
#2007-04-05| 668.41
#2007-04-06| .
#2007-04-09| 676.34
#2007-04-10| 680.08
#2007-04-11| 680.43
#2007-04-12| 681.14
#2007-04-13| 683.57
#2007-04-16| 691.75
#2007-04-17| 689.37
#2007-04-18| 691.36
#2007-04-19| 681.54
#2007-04-20| 692.34
#2007-04-23| 697.38
#2007-04-24| 703.01
#2007-04-25| 703.26
#2007-04-26| 703.33
#2007-04-27| 697.33
#2007-04-30| 697.09
#2007-05-01| 696.92
#2007-05-02| 698.34
#2007-05-03| 705.84
#2007-05-04| 713.88
#2007-05-07| 719.14
#2007-05-08| 716.15
#2007-05-09| 717.61
#2007-05-10| 720.80
#2007-05-11| 718.54
#2007-05-14| 730.35
#2007-05-15| 724.48
#2007-05-16| 731.04
#2007-05-17| 736.51
#2007-05-18| 736.54
#2007-05-21| 743.83
#2007-05-22| 751.29
#2007-05-23| 751.25
#2007-05-24| 748.26
#2007-05-25| 746.81
#2007-05-28| .
#2007-05-29| 756.85
#2007-05-30| 751.22
#2007-05-31| 765.45
#2007-06-01| 772.73
#2007-06-04| 777.20
#2007-06-05| 779.30
#2007-06-06| 774.65
#2007-06-07| 775.40
#2007-06-08| 762.62
#2007-06-11| 763.67
#2007-06-12| 769.42
#2007-06-13| 764.60
#2007-06-14| 778.24
#2007-06-15| 787.63
#2007-06-18| 798.97
#2007-06-19| 800.70
#2007-06-20| 802.23
#2007-06-21| 808.98
#2007-06-22| 807.64
#2007-06-25| 805.14
#2007-06-26| 800.45
#2007-06-27| 793.51
#2007-06-28| 803.01
#2007-06-29| 809.18
#2007-07-02| 818.28
#2007-07-03| 834.17
#2007-07-04| .
#2007-07-05| 843.81
#2007-07-06| 844.97
#2007-07-09| 856.83
#2007-07-10| 860.20
#2007-07-11| 855.68
#2007-07-12| 864.40
#2007-07-13| 874.84
#2007-07-16| 872.18
#2007-07-17| 874.80
#2007-07-18| 871.92
#2007-07-19| 876.32
#2007-07-20| 891.47
#2007-07-23| 902.67
#2007-07-24| 906.79
#2007-07-25| 907.19
#2007-07-26| 898.20
#2007-07-27| 862.40
#2007-07-30| 864.07
#2007-07-31| 884.50
#2007-08-01| 850.79
#2007-08-02| 848.67
#2007-08-03| 857.51
#2007-08-06| 838.06
#2007-08-07| 839.95
#2007-08-08| 859.90
#2007-08-09| 860.26
#2007-08-10| 833.18
#2007-08-13| 833.80
#2007-08-14| 825.46
#2007-08-15| 805.38
#2007-08-16| 752.90
#2007-08-17| 733.88
#2007-08-20| 778.03
#2007-08-21| 773.65
#2007-08-22| 786.41
#2007-08-23| 804.94
#2007-08-24| 808.33
#2007-08-27| 828.30
#2007-08-28| 831.50
#2007-08-29| 825.21
#2007-08-30| 836.35
#2007-08-31| 856.62
#2007-09-03| .
#2007-09-04| 856.25
#2007-09-05| 854.98
#2007-09-06| 864.13
#2007-09-07| 864.82
#2007-09-10| 857.36
#2007-09-11| 856.68
#2007-09-12| 859.41
#2007-09-13| 864.45
#2007-09-14| 872.27
#2007-09-17| 869.47
#2007-09-18| 869.62
#2007-09-19| 895.14
#2007-09-20| 904.73
#2007-09-21| 915.87
#2007-09-24| 926.62
#2007-09-25| 925.24
#2007-09-26| 932.43
#2007-09-27| 947.42
#2007-09-28| 954.22
#2007-10-01| 963.56
#2007-10-02| 977.80
#2007-10-03| 973.92
#2007-10-04| 970.01
#2007-10-05| 974.63
#2007-10-08| 973.63
#2007-10-09| 976.97
#2007-10-10| 990.94
#2007-10-11|1007.81
#2007-10-12| 996.89
#2007-10-15|1007.17
#2007-10-16|1006.42
#2007-10-17| 999.34
#2007-10-18|1001.96
#2007-10-19| 990.22
#2007-10-22| 964.88
#2007-10-23| 988.68
#2007-10-24| 989.08
#2007-10-25|1003.52
#2007-10-26|1022.05
#2007-10-29|1038.32
#2007-10-30|1035.78
#2007-10-31|1040.02
#2007-11-01|1036.65
#2007-11-02|1020.68
#2007-11-05|1012.67
#2007-11-06|1019.63
#2007-11-07|1018.69
#2007-11-08| 994.63
#2007-11-09| 998.10
#2007-11-12| 962.71
#2007-11-13| 961.43
#2007-11-14| 985.50
#2007-11-15| 979.20
#2007-11-16| 970.85
#2007-11-19| 969.94
#2007-11-20| 963.85
#2007-11-21| 929.61
#2007-11-22| .
#2007-11-23| 909.05
#2007-11-26| 932.48
#2007-11-27| 930.40
#2007-11-28| 924.60
#2007-11-29| 940.82
#2007-11-30| 961.93
#2007-12-03| 973.61
#2007-12-04| 980.59
#2007-12-05| 994.83
#2007-12-06| 995.71
#2007-12-07| 991.28
#2007-12-10| 980.60
#2007-12-11| 985.99
#2007-12-12| 982.21
#2007-12-13| 968.89
#2007-12-14| 962.25
#2007-12-17| 921.67
#2007-12-18| 923.78
#2007-12-19| 931.67
#2007-12-20| 922.11
#2007-12-21| 932.40
#2007-12-24| 953.93
#2007-12-25| .
#2007-12-26| 963.17
#2007-12-27| 974.53
#2007-12-28| 981.80
#2007-12-31| 992.66
#2008-01-01| .
#2008-01-02| 988.40
#2008-01-03| 983.17
#2008-01-04| 989.76
#2008-01-07| 974.15
#2008-01-08| 971.68
#2008-01-09| 979.64
#2008-01-10| 969.18
#2008-01-11| 965.35
#2008-01-14| 961.58
#2008-01-15| 957.03
#2008-01-16| 924.22
#2008-01-17| 922.81
#2008-01-18| 912.24
#2008-01-21| .
#2008-01-22| 807.08
#2008-01-23| 826.03
#2008-01-24| 828.15
#2008-01-25| 863.68
#2008-01-28| 840.15
#2008-01-29| 846.06
#2008-01-30| 832.34
#2008-01-31| 834.75
#2008-02-01| 846.21
#2008-02-04| 869.39
#2008-02-05| 871.10
#2008-02-06| 857.86
#2008-02-07| 853.25
#2008-02-08| 851.12
#2008-02-11| 832.23
#2008-02-12| 828.77
#2008-02-13| 829.48
#2008-02-14| 859.08
#2008-02-15| 867.81
#2008-02-18| .
#2008-02-19| 879.94
#2008-02-20| 865.54
#2008-02-21| 870.62
#2008-02-22| 863.67
#2008-02-25| 870.42
#2008-02-26| 874.46
#2008-02-27| 888.59
#2008-02-28| 891.35
#2008-02-29| 890.15
#2008-03-03| 864.60
#2008-03-04| 863.20
#2008-03-05| 856.58
#2008-03-06| 864.89
#2008-03-07| 845.31
#2008-03-10| 819.04
#2008-03-11| 827.07
#2008-03-12| 832.49
#2008-03-13| 803.52
#2008-03-14| 796.17
#2008-03-17| 757.62
#2008-03-18| 761.13
#2008-03-19| 769.02
#2008-03-20| 768.51
#2008-03-21| .
#2008-03-24| 786.08
#2008-03-25| 812.78
#2008-03-26| 815.35
#2008-03-27| 813.38
#2008-03-28| 827.38
#2008-03-31| 819.69
#2008-04-01| 813.39
#2008-04-02| 827.11
#2008-04-03| 827.58
#2008-04-04| 827.96
#2008-04-07| 840.65
#2008-04-08| 832.36
#2008-04-09| 827.55
#2008-04-10| 836.73
#2008-04-11| 840.69
#2008-04-14| 825.94
#2008-04-15| 829.49
#2008-04-16| 837.35
#2008-04-17| 840.90
#2008-04-18| 836.57
#2008-04-21| 847.96
#2008-04-22| 851.52
#2008-04-23| 862.13
#2008-04-24| 865.93
#2008-04-25| 863.02
#2008-04-28| 860.86
#2008-04-29| 858.48
#2008-04-30| 858.35
#2008-05-01| 858.51
#2008-05-02| 867.73
#2008-05-05| 870.62
#2008-05-06| 867.02
#2008-05-07| 856.85
#2008-05-08| 843.86
#2008-05-09| 838.18
#2008-05-12| 833.41
#2008-05-13| 839.90
#2008-05-14| 839.46
#2008-05-15| 850.85
#2008-05-16| 859.47
#2008-05-19| 866.11
#2008-05-20| 853.98
#2008-05-21| 851.14
#2008-05-22| 842.25
#2008-05-23| 833.96
#2008-05-26| .
#2008-05-27| 824.04
#2008-05-28| 821.02
#2008-05-29| 824.68
#2008-05-30| 829.71
#2008-06-02| 830.75
#2008-06-03| 818.87
#2008-06-04| 813.30
#2008-06-05| 811.93
#2008-06-06| 813.84
#2008-06-09| 802.19
#2008-06-10| 781.97
#2008-06-11| 779.13
#2008-06-12| 763.69
#2008-06-13| 760.11
#2008-06-16| 768.40
#2008-06-17| 772.00
#2008-06-18| 775.41
#2008-06-19| 759.20
#2008-06-20| 752.85
#2008-06-23| 740.01
#2008-06-24| 731.93
#2008-06-25| 739.66
#2008-06-26| 738.38
#2008-06-27| 718.55
#2008-06-30| 711.33
#2008-07-01| 700.26
#2008-07-02| 696.92
#2008-07-03| 686.67
#2008-07-04| .
#2008-07-07| 688.01
#2008-07-08| 673.33
#2008-07-09| 687.41
#2008-07-10| 696.05
#2008-07-11| 704.77
#2008-07-14| 698.03
#2008-07-15| 670.73
#2008-07-16| 663.98
#2008-07-17| 674.20
#2008-07-18| 670.32
#2008-07-21| 685.52
#2008-07-22| 688.33
#2008-07-23| 714.53
#2008-07-24| 721.53
#2008-07-25| 710.56
#2008-07-28| 713.69
#2008-07-29| 698.68
#2008-07-30| 706.02
#2008-07-31| 706.62
#2008-08-01| 704.63
#2008-08-04| 697.47
#2008-08-05| 689.45
#2008-08-06| 699.47
#2008-08-07| 696.03
#2008-08-08| 693.17
#2008-08-11| 695.47
#2008-08-12| 688.83
#2008-08-13| 682.98
#2008-08-14| 682.54
#2008-08-15| 677.08
#2008-08-18| 663.14
#2008-08-19| 655.74
#2008-08-20| 661.22
#2008-08-21| 649.79
#2008-08-22| 647.01
#2008-08-25| 646.70
#2008-08-26| 640.75
#2008-08-27| 650.36
#2008-08-28| 649.00
#2008-08-29| 655.85
#2008-09-01| .
#2008-09-02| 630.60
#2008-09-03| 622.52
#2008-09-04| 619.11
#2008-09-05| 604.95
#2008-09-08| 629.60
#2008-09-09| 613.03
#2008-09-10| 609.37
#2008-09-11| 588.58
#2008-09-12| 593.20
#2008-09-15| 578.32
#2008-09-16| 547.88
#2008-09-17| 551.53
#2008-09-18| 534.43
#2008-09-19| 566.32
#2008-09-22| 573.43
#2008-09-23| 568.72
#2008-09-24| 569.65
#2008-09-25| 566.55
#2008-09-26| 554.75
#2008-09-29| 540.54
#2008-09-30| 535.19
#2008-10-01| 539.46
#2008-10-02| 537.94
#2008-10-03| 531.52
#2008-10-06| 492.58
#2008-10-07| 484.55
#2008-10-08| 442.39
#2008-10-09| 443.39
#2008-10-10| 425.51
#2008-10-13| 448.08
#2008-10-14| 474.69
#2008-10-15| 456.46
#2008-10-16| 423.61
#2008-10-17| 415.47
#2008-10-20| 422.21
#2008-10-21| 422.23
#2008-10-22| 400.95
#2008-10-23| 380.23
#2008-10-24| 352.10
#2008-10-27| 327.45
#2008-10-28| 335.67
#2008-10-29| 335.38
#2008-10-30| 371.38
#2008-10-31| 384.10
#2008-11-03| 404.04
#2008-11-04| 409.96
#2008-11-05| 419.08
#2008-11-06| 392.45
#2008-11-07| 400.91
#2008-11-10| 414.42
#2008-11-11| 401.28
#2008-11-12| 391.41
#2008-11-13| 377.00
#2008-11-14| 379.08
#2008-11-17| 374.89
#2008-11-18| 359.05
#2008-11-19| 354.90
#2008-11-20| 335.35
#2008-11-21| 343.17
#2008-11-24| 338.63
#2008-11-25| 345.83
#2008-11-26| 355.99
#2008-11-27| .
#2008-11-28| 369.73
#2008-12-01| 371.42
#2008-12-02| 360.62
#2008-12-03| 365.77
#2008-12-04| 363.64
#2008-12-05| 365.72
#2008-12-08| 385.07
#2008-12-09| 387.85
#2008-12-10| 406.32
#2008-12-11| 410.72
#2008-12-12| 395.73
#2008-12-15| 410.69
#2008-12-16| 417.54
#2008-12-17| 425.53
#2008-12-18| 440.84
#2008-12-19| 440.89
#2008-12-22| 428.66
#2008-12-23| 413.01
#2008-12-24| 415.70
#2008-12-25| .
#2008-12-26| 413.30
#2008-12-29| 421.40
#2008-12-30| 429.20
#2008-12-31| 430.06
#2009-01-01| .
#2009-01-02| 434.88
#2009-01-05| 446.59
#2009-01-06| 449.10
#2009-01-07| 446.71
#2009-01-08| 429.78
#2009-01-09| 426.93
#2009-01-12| 414.41
#2009-01-13| 411.66
#2009-01-14| 420.01
#2009-01-15| 400.20
#2009-01-16| 409.78
#2009-01-19| .
#2009-01-20| 400.12
#2009-01-21| 393.85
#2009-01-22| 395.15
#2009-01-23| 388.11
#2009-01-26| 388.23
#2009-01-27| 390.60
#2009-01-28| 397.12
#2009-01-29| 400.31
#2009-01-30| 403.95
#2009-02-02| 395.67
#2009-02-03| 398.73
#2009-02-04| 405.68
#2009-02-05| 404.88
#2009-02-06| 414.33
#2009-02-09| 416.97
#2009-02-10| 418.65
#2009-02-11| 415.10
#2009-02-12| 407.90
#2009-02-13| 416.26
#2009-02-16| .
#2009-02-17| 395.18
#2009-02-18| 393.76
#2009-02-19| 395.02
#2009-02-20| 383.41
#2009-02-23| 389.60
#2009-02-24| 380.46
#2009-02-25| 381.72
#2009-02-26| 376.69
#2009-02-27| 374.02
#2009-03-02| 359.04
#2009-03-03| 360.41
#2009-03-04| 371.35
#2009-03-05| 369.69
#2009-03-06| 369.74
#2009-03-09| 368.96
#2009-03-10| 376.02
#2009-03-11| 382.85
#2009-03-12| 380.21
#2009-03-13| 389.14
#2009-03-16| 399.67
#2009-03-17| 403.96
#2009-03-18| 406.79
#2009-03-19| 414.40
#2009-03-20| 410.94
#2009-03-23| 427.84
#2009-03-24| 434.34
#2009-03-25| 436.93
#2009-03-26| 446.48
#2009-03-27| 448.21
#2009-03-30| 429.10
#2009-03-31| 436.04
#2009-04-01| 447.47
#2009-04-02| 471.45
#2009-04-03| 474.02
#2009-04-06| 485.75
#2009-04-07| 480.33
#2009-04-08| 469.43
#2009-04-09| 488.35
#2009-04-10| .
#2009-04-13| 497.30
#2009-04-14| 508.09
#2009-04-15| 514.23
#2009-04-16| 514.39
#2009-04-17| 507.71
#2009-04-20| 511.36
#2009-04-21| 508.37
#2009-04-22| 508.10
#2009-04-23| 515.99
#2009-04-24| 521.16
#2009-04-27| 506.25
#2009-04-28| 490.95
#2009-04-29| 506.66
#2009-04-30| 531.26
#2009-05-01| 531.51
#2009-05-04| 557.60
#2009-05-05| 563.24
#2009-05-06| 569.20
#2009-05-07| 577.56
#2009-05-08| 583.37
#2009-05-11| 582.05
#2009-05-12| 578.70
#2009-05-13| 585.78
#2009-05-14| 572.29
#2009-05-15| 583.42
#2009-05-18| 605.35
#2009-05-19| 624.18
#2009-05-20| 633.75
#2009-05-21| 631.45
#2009-05-22| 632.80
#2009-05-25| .
#2009-05-26| 625.11
#2009-05-27| 638.90
#2009-05-28| 642.31
#2009-05-29| 650.87
#2009-06-01| 675.78
#2009-06-02| 669.86
#2009-06-03| 676.92
#2009-06-04| 667.67
#2009-06-05| 672.98
#2009-06-08| 656.03
#2009-06-09| 650.26
#2009-06-10| 668.75
#2009-06-11| 670.31
#2009-06-12| 664.89
#2009-06-15| 648.54
#2009-06-16| 643.25
#2009-06-17| 635.01
#2009-06-18| 624.05
#2009-06-19| 632.33
#2009-06-22| 631.91
#2009-06-23| 615.86
#2009-06-24| 628.28
#2009-06-25| 637.92
#2009-06-26| 647.15
#2009-06-29| 647.52
#2009-06-30| 641.14
#2009-07-01| 648.81
#2009-07-02| 649.43
#2009-07-03| .
#2009-07-06| 641.76
#2009-07-07| 643.44
#2009-07-08| 632.19
#2009-07-09| 635.49
#2009-07-10| 630.26
#2009-07-13| 609.16
#2009-07-14| 625.66
#2009-07-15| 647.56
#2009-07-16| 652.61
#2009-07-17| 663.19
#2009-07-20| 683.57
#2009-07-21| 684.36
#2009-07-22| 681.07
#2009-07-23| 690.90
#2009-07-24| 698.48
#2009-07-27| 710.80
#2009-07-28| 721.20
#2009-07-29| 707.61
#2009-07-30| 709.69
#2009-07-31| 725.86
#2009-08-03| 739.68
#2009-08-04| 740.84
#2009-08-05| 730.48
#2009-08-06| 728.76
#2009-08-07| 716.05
#2009-08-10| 718.02
#2009-08-11| 719.16
#2009-08-12| 708.57
#2009-08-13| 724.40
#2009-08-14| 723.05
#2009-08-17| 693.45
#2009-08-18| 693.70
#2009-08-19| 682.88
#2009-08-20| 694.60
#2009-08-21| 696.34
#2009-08-24| 714.23
#2009-08-25| 709.52
#2009-08-26| 709.86
#2009-08-27| 702.04
#2009-08-28| 705.66
#2009-08-31| 698.51
#2009-09-01| 705.13
#2009-09-02| 697.71
#2009-09-03| 708.73
#2009-09-04| 717.53
#2009-09-07| .
#2009-09-08| 737.15
#2009-09-09| 733.28
#2009-09-10| 740.47
#2009-09-11| 745.08
#2009-09-14| 738.48
#2009-09-15| 744.69
#2009-09-16| 759.11
#2009-09-17| 767.91
#2009-09-18| 770.43
#2009-09-21| 766.97
#2009-09-22| 770.94
#2009-09-23| 765.73
#2009-09-24| 760.65
#2009-09-25| 761.70
#2009-09-28| 749.72
#2009-09-29| 759.79
#2009-09-30| 761.85
#2009-10-01| 762.75
#2009-10-02| 755.88
#2009-10-05| 754.87
#2009-10-06| 766.47
#2009-10-07| 777.65
#2009-10-08| 782.31
#2009-10-09| 784.91
#2009-10-12| 784.39
#2009-10-13| 783.35
#2009-10-14| 795.31
#2009-10-15| 797.00
#2009-10-16| 795.06
#2009-10-19| 800.78
#2009-10-20| 804.30
#2009-10-21| 796.65
#2009-10-22| 785.17
#2009-10-23| 794.44
#2009-10-26| 793.10
#2009-10-27| 781.49
#2009-10-28| 765.44
#2009-10-29| 749.61
#2009-10-30| 755.91
#2009-11-02| 752.28
#2009-11-03| 741.11
#2009-11-04| 758.97
#2009-11-05| 759.18
#2009-11-06| 771.12
#2009-11-09| 784.38
#2009-11-10| 785.22
#2009-11-11| 795.47
#2009-11-12| 792.77
#2009-11-13| 796.81
#2009-11-16| 808.85
#2009-11-17| 807.97
#2009-11-18| 809.80
#2009-11-19| 803.61
#2009-11-20| 801.67
#2009-11-23| 806.03
#2009-11-24| 804.57
#2009-11-25| 810.25
#2009-11-26| .
#2009-11-27| 776.45
#2009-11-30| 794.52
#2009-12-01| 807.42
#2009-12-02| 815.37
#2009-12-03| 824.52
#2009-12-04| 825.63
#2009-12-07| 824.19
#2009-12-08| 824.13
#2009-12-09| 819.02
#2009-12-10| 817.59
#2009-12-11| 824.50
#2009-12-14| 827.42
#2009-12-15| 821.27
#2009-12-16| 816.89
#2009-12-17| 807.18
#2009-12-18| 803.94
#2009-12-21| 800.16
#2009-12-22| 805.44
#2009-12-23| 811.18
#2009-12-24| 819.94
#2009-12-25| .
#2009-12-28| 824.76
#2009-12-29| 826.27
#2009-12-30| 829.02
#2009-12-31| 836.13
#2010-01-01| .
#2010-01-04| 847.03
#2010-01-05| 858.19
#2010-01-06| 865.25
#2010-01-07| 862.14
#2010-01-08| 867.64
#2010-01-11| 879.99
#2010-01-12| 877.60
#2010-01-13| 866.42
#2010-01-14| 874.90
#2010-01-15| 876.09
#2010-01-18| .
#2010-01-19| 871.43
#2010-01-20| 865.28
#2010-01-21| 850.54
#2010-01-22| 834.05
#2010-01-25| 824.97
#2010-01-26| 804.28
#2010-01-27| 789.48
#2010-01-28| 801.53
#2010-01-29| 796.29
#2010-02-01| 796.45
#2010-02-02| 793.76
#2010-02-03| 811.06
#2010-02-04| 801.44
#2010-02-05| 769.71
#2010-02-08| 763.31
#2010-02-09| 771.29
#2010-02-10| 779.09
#2010-02-11| 789.20
#2010-02-12| 790.94
#2010-02-15| .
#2010-02-16| 793.92
#2010-02-17| 802.37
#2010-02-18| 798.03
#2010-02-19| 786.88
#2010-02-22| 799.04
#2010-02-23| 803.60
#2010-02-24| 802.18
#2010-02-25| 794.93
#2010-02-26| 802.73
#2010-03-01| 811.09
#2010-03-02| 818.76
#2010-03-03| 825.90
#2010-03-04| 822.72
#2010-03-05| 832.40
#2010-03-08| 845.51
#2010-03-09| 843.70
#2010-03-10| 847.07
#2010-03-11| 843.51
#2010-03-12| 844.95
#2010-03-15| 835.30
#2010-03-16| 838.84
#2010-03-17| 853.36
#2010-03-18| 855.07
#2010-03-19| 858.52
#2010-03-22| 849.48
#2010-03-23| 849.34
#2010-03-24| 852.20
#2010-03-25| 852.55
#2010-03-26| 859.83
#2010-03-29| 867.56
#2010-03-30| 871.54
#2010-03-31| 869.06
#2010-04-01| 879.91
#2010-04-02| .
#2010-04-05| 884.61
#2010-04-06| 888.37
#2010-04-07| 896.64
#2010-04-08| 890.09
#2010-04-09| 894.68
#2010-04-12| 890.77
#2010-04-13| 884.64
#2010-04-14| 891.22
#2010-04-15| 896.55
#2010-04-16| 889.04
#2010-04-19| 864.23
#2010-04-20| 878.50
#2010-04-21| 889.57
#2010-04-22| 887.37
#2010-04-23| 886.79
#2010-04-26| 896.24
#2010-04-27| 889.36
#2010-04-28| 876.03
#2010-04-29| 877.25
#2010-04-30| 885.68
#2010-05-03| 877.06
#2010-05-04| 874.03
#2010-05-05| 858.59
#2010-05-06| 836.36
#2010-05-07| 822.64
#2010-05-10| 847.31
#2010-05-11| 838.97
#2010-05-12| 838.63
#2010-05-13| 854.62
#2010-05-14| 851.13
#2010-05-17| 828.68
#2010-05-18| 831.74
#2010-05-19| 807.81
#2010-05-20| 789.93
#2010-05-21| 779.88
#2010-05-24| 783.94
#2010-05-25| 749.28
#2010-05-26| 765.03
#2010-05-27| 782.64
#2010-05-28| 800.58
#2010-05-31| .
#2010-06-01| 792.58
#2010-06-02| 792.08
#2010-06-03| 811.09
#2010-06-04| 810.41
#2010-06-07| 786.84
#2010-06-08| 789.93
#2010-06-09| 788.38
#2010-06-10| 794.18
#2010-06-11| 802.82
#2010-06-14| 817.40
#2010-06-15| 818.34
#2010-06-16| 823.90
#2010-06-17| 831.12
#2010-06-18| 835.36
#2010-06-21| 863.97
#2010-06-22| 857.80
#2010-06-23| 856.56
#2010-06-24| 852.75
#2010-06-25| 842.67
#2010-06-28| 849.88
#2010-06-29| 833.89
#2010-06-30| 832.47
#2010-07-01| 827.93
#2010-07-02| 823.53
#2010-07-05| .
#2010-07-06| 836.99
#2010-07-07| 835.39
#2010-07-08| 847.74
#2010-07-09| 860.35
#2010-07-12| 862.63
#2010-07-13| 861.09
#2010-07-14| 870.17
#2010-07-15| 868.26
#2010-07-16| 867.91
#2010-07-19| 863.55
#2010-07-20| 869.21
#2010-07-21| 875.82
#2010-07-22| 875.77
#2010-07-23| 883.82
#2010-07-26| 882.77
#2010-07-27| 887.04
#2010-07-28| 890.51
#2010-07-29| 892.54
#2010-07-30| 892.79
#2010-08-02| 910.45
#2010-08-03| 912.06
#2010-08-04| 913.54
#2010-08-05| 914.07
#2010-08-06| 916.49
#2010-08-09| 925.17
#2010-08-10| 915.35
#2010-08-11| 903.46
#2010-08-12| 894.45
#2010-08-13| 905.41
#2010-08-16| 906.80
#2010-08-17| 913.09
#2010-08-18| 919.43
#2010-08-19| 925.51
#2010-08-20| 923.98
#2010-08-23| 925.97
#2010-08-24| 918.01
#2010-08-25| 904.65
#2010-08-26| 904.09
#2010-08-27| 902.29
#2010-08-30| 910.38
#2010-08-31| 905.49
#2010-09-01| 919.80
#2010-09-02| 930.85
#2010-09-03| 942.22
#2010-09-06| .
#2010-09-07| 949.39
#2010-09-08| 949.52
#2010-09-09| 957.38
#2010-09-10| 961.16
#2010-09-13| 975.67
#2010-09-14| 975.56
#2010-09-15| 980.10
#2010-09-16| 976.36
#2010-09-17| 989.26
#2010-09-20| 993.93
#2010-09-21| 996.58
#2010-09-22| 998.08
#2010-09-23| 996.91
#2010-09-24|1005.61
#2010-09-27|1019.95
#2010-09-28|1016.57
#2010-09-29|1023.14
#2010-09-30|1024.60
#2010-10-01|1034.24
#2010-10-04|1039.30
#2010-10-05|1037.54
#2010-10-06|1051.86
#2010-10-07|1053.81
#2010-10-08|1045.43
#2010-10-11|1048.71
#2010-10-12|1038.46
#2010-10-13|1053.80
#2010-10-14|1066.63
#2010-10-15|1063.58
#2010-10-18|1048.85
#2010-10-19|1047.06
#2010-10-20|1045.58
#2010-10-21|1053.80
#2010-10-22|1057.48
#2010-10-25|1072.93
#2010-10-26|1072.44
#2010-10-27|1059.25
#2010-10-28|1059.05
#2010-10-29|1056.96
#2010-11-01|1074.43
#2010-11-02|1078.64
#2010-11-03|1086.23
#2010-11-04|1095.74
#2010-11-05|1101.95
#2010-11-08|1101.94
#2010-11-09|1105.56
#2010-11-10|1104.27
#2010-11-11|1096.46
#2010-11-12|1069.19
#2010-11-15|1059.37
#2010-11-16|1048.75
#2010-11-17|1033.39
#2010-11-18|1051.10
#2010-11-19|1054.08
#2010-11-22|1060.30
#2010-11-23|1042.71
#2010-11-24|1038.09
#2010-11-25| .
#2010-11-26|1025.95
#2010-11-29|1031.98
#2010-11-30|1035.12
#2010-12-01|1054.16
#2010-12-02|1068.22
#2010-12-03|1069.14
#2010-12-06|1071.21
#2010-12-07|1072.60
#2010-12-08|1059.91
#2010-12-09|1058.36
#2010-12-10|1057.64
#2010-12-13|1061.69
#2010-12-14|1069.99
#2010-12-15|1060.86
#2010-12-16|1051.34
#2010-12-17|1053.85
#2010-12-20|1043.34
#2010-12-21|1053.72
#2010-12-22|1057.62
#2010-12-23|1059.02
#2010-12-24| .
#2010-12-27|1057.10
#2010-12-28|1055.56
#2010-12-29|1064.95
#2010-12-30|1074.77
#2010-12-31|1079.56
#2011-01-03|1093.19
#2011-01-04|1099.88
#2011-01-05|1092.83
#2011-01-06|1092.80
#2011-01-07|1084.36
#2011-01-10|1074.36
#2011-01-11|1080.13
#2011-01-12|1091.09
#2011-01-13|1092.61
#2011-01-14|1090.79
#2011-01-17| .
#2011-01-18|1081.04
#2011-01-19|1087.87
#2011-01-20|1075.78
#2011-01-21|1064.92
#2011-01-24|1061.86
#2011-01-25|1063.38
#2011-01-26|1068.73
#2011-01-27|1069.89
#2011-01-28|1062.28
#2011-01-31|1052.89
#2011-02-01|1050.07
#2011-02-02|1058.30
#2011-02-03|1060.85
#2011-02-04|1059.51
#2011-02-07|1061.02
#2011-02-08|1056.11
#2011-02-09|1039.70
#2011-02-10|1018.43
#2011-02-11|1007.87
#2011-02-14|1026.15
#2011-02-15|1026.81
#2011-02-16|1027.45
#2011-02-17|1026.67
#2011-02-18|1037.00
#2011-02-21| .
#2011-02-22|1007.55
#2011-02-23| 999.54
#2011-02-24| 983.06
#2011-02-25| 993.85
#2011-02-28| 998.21
#2011-03-01|1014.18
#2011-03-02|1007.46
#2011-03-03|1022.12
#2011-03-04|1033.35
#2011-03-07|1025.28
#2011-03-08|1032.53
#2011-03-09|1037.31
#2011-03-10|1027.66
#2011-03-11|1015.20
#2011-03-14|1014.45
#2011-03-15| 987.93
#2011-03-16|1001.48
#2011-03-17| 990.76
#2011-03-18|1000.15
#2011-03-21|1013.49
#2011-03-22|1021.47
#2011-03-23|1023.78
#2011-03-24|1030.86
#2011-03-25|1036.63
#2011-03-28|1031.07
#2011-03-29|1036.71
#2011-03-30|1049.68
#2011-03-31|1058.62
#2011-04-01|1070.78
#2011-04-04|1080.04
#2011-04-05|1082.22
#2011-04-06|1089.88
#2011-04-07|1095.93
#2011-04-08|1097.57
#2011-04-11|1089.98
#2011-04-12|1077.19
#2011-04-13|1088.28
#2011-04-14|1090.21
#2011-04-15|1088.08
#2011-04-18|1082.35
#2011-04-19|1076.27
#2011-04-20|1092.70
#2011-04-21|1100.99
#2011-04-22| .
#2011-04-25|1105.25
#2011-04-26|1100.37
#2011-04-27|1103.47
#2011-04-28|1098.69
#2011-04-29|1095.16
#2011-05-02|1098.73
#2011-05-03|1086.18
#2011-05-04|1081.03
#2011-05-05|1075.08
#2011-05-06|1073.47
#2011-05-09|1080.53
#2011-05-10|1081.00
#2011-05-11|1091.29
#2011-05-12|1075.41
#2011-05-13|1079.88
#2011-05-16|1065.91
#2011-05-17|1064.29
#2011-05-18|1071.09
#2011-05-19|1065.07
#2011-05-20|1065.68
#2011-05-23|1041.26
#2011-05-24|1047.03
#2011-05-25|1035.45
#2011-05-26|1047.73
#2011-05-27|1057.50
#2011-05-30| .
#2011-05-31|1081.12
#2011-06-01|1085.93
#2011-06-02|1076.88
#2011-06-03|1077.52
#2011-06-06|1076.02
#2011-06-07|1074.63
#2011-06-08|1066.76
#2011-06-09|1058.11
#2011-06-10|1049.48
#2011-06-13|1041.61
#2011-06-14|1050.40
#2011-06-15|1051.05
#2011-06-16|1033.15
#2011-06-17|1030.07
#2011-06-20|1020.39
#2011-06-21|1029.74
#2011-06-22|1036.05
#2011-06-23|1032.55
#2011-06-24|1046.88
#2011-06-27|1044.74
#2011-06-28|1046.36
#2011-06-29|1057.09
#2011-06-30|1070.93
#2011-07-01|1078.82
#2011-07-04| .
#2011-07-05|1097.32
#2011-07-06|1096.77
#2011-07-07|1101.38
#2011-07-08|1103.23
#2011-07-11|1093.51
#2011-07-12|1067.14
#2011-07-13|1082.80
#2011-07-14|1086.45
#2011-07-15|1089.07
#2011-07-18|1083.90
#2011-07-19|1083.54
#2011-07-20|1091.16
#2011-07-21|1089.87
#2011-07-22|1106.59
#2011-07-25|1098.71
#2011-07-26|1104.19
#2011-07-27|1108.59
#2011-07-28|1101.42
#2011-07-29|1088.03
#2011-08-01|1100.76
#2011-08-02|1086.45
#2011-08-03|1069.91
#2011-08-04|1058.24
#2011-08-05|1014.39
#2011-08-08| 979.98
#2011-08-09| 953.61
#2011-08-10| 975.62
#2011-08-11| 973.82
#2011-08-12| 972.89
#2011-08-15| 988.38
#2011-08-16| 995.51
#2011-08-17| 995.85
#2011-08-18| 985.03
#2011-08-19| 950.82
#2011-08-22| 939.33
#2011-08-23| 958.76
#2011-08-24| 946.54
#2011-08-25| 942.83
#2011-08-26| 935.34
#2011-08-29| 953.33
#2011-08-30| 964.98
#2011-08-31| 980.17
#2011-09-01| 986.05
#2011-09-02| 987.98
#2011-09-05| .
#2011-09-06| 951.97
#2011-09-07| 969.84
#2011-09-08| 969.67
#2011-09-09| 961.82
#2011-09-12| 938.91
#2011-09-13| 929.08
#2011-09-14| 905.33
#2011-09-15| 909.30
#2011-09-16| 925.38
#2011-09-19| 903.00
#2011-09-20| 899.44
#2011-09-21| 901.55
#2011-09-22| 851.38
#2011-09-23| 829.03
#2011-09-26| 793.54
#2011-09-27| 828.93
#2011-09-28| 836.42
#2011-09-29| 839.88
#2011-09-30| 834.31
#2011-10-03| 803.48
#2011-10-04| 784.97
#2011-10-05| 781.08
#2011-10-06| 804.34
#2011-10-07| 827.41
#2011-10-10| 831.13
#2011-10-11| 850.65
#2011-10-12| 866.40
#2011-10-13| 885.51
#2011-10-14| 879.87
#2011-10-17| 900.06
#2011-10-18| 869.53
#2011-10-19| 876.73
#2011-10-20| 851.03
#2011-10-21| 851.53
#2011-10-24| 877.06
#2011-10-25| 884.31
#2011-10-26| 892.33
#2011-10-27| 920.27
#2011-10-28| 936.24
#2011-10-31| 925.54
#2011-11-01| 909.74
#2011-11-02| 913.96
#2011-11-03| 904.37
#2011-11-04| 927.21
#2011-11-07| 923.55
#2011-11-08| 918.92
#2011-11-09| 917.13
#2011-11-10| 882.53
#2011-11-11| 888.55
#2011-11-14| 903.44
#2011-11-15| 892.21
#2011-11-16| 881.46
#2011-11-17| 879.61
#2011-11-18| 862.33
#2011-11-21| 843.28
#2011-11-22| 844.30
#2011-11-23| 824.19
#2011-11-24| .
#2011-11-25| 820.27
#2011-11-28| 835.33
#2011-11-29| 847.24
#2011-11-30| 843.79
#2011-12-01| 879.94
#2011-12-02| 883.69
#2011-12-05| 881.84
#2011-12-06| 869.55
#2011-12-07| 879.99
#2011-12-08| 871.33
#2011-12-09| 853.52
#2011-12-12| 849.64
#2011-12-13| 838.93
#2011-12-14| 833.68
#2011-12-15| 820.98
#2011-12-16| 830.57
#2011-12-19| 811.73
#2011-12-20| 810.48
#2011-12-21| 833.92
#2011-12-22| 834.31
#2011-12-23| 843.40
#2011-12-26| .
#2011-12-27| 837.69
#2011-12-28| 833.58
#2011-12-29| 833.75
#2011-12-30| 836.41
#2012-01-02| .
#2012-01-03| 845.66
#2012-01-04| 847.08
#2012-01-05| 847.29
#2012-01-06| 839.88
#2012-01-09| 844.50
#2012-01-10| 860.84
#2012-01-11| 864.79
#2012-01-12| 869.81
#2012-01-13| 874.76
#2012-01-16| .
#2012-01-17| 890.23
#2012-01-18| 892.18
#2012-01-19| 903.08
#2012-01-20| 909.15
#2012-01-23| 910.66
#2012-01-24| 913.32
#2012-01-25| 915.95
#2012-01-26| 925.62
#2012-01-27| 931.57
#2012-01-30| 921.43
#2012-01-31| 937.26
#2012-02-01| 942.03
#2012-02-02| 961.98
#2012-02-03| 967.18
#2012-02-06| 967.21
#2012-02-07| 964.25
#2012-02-08| 984.33
#2012-02-09| 991.57
#2012-02-10| 981.63
#2012-02-13| 981.71
#2012-02-14| 975.81
#2012-02-15| 992.57
#2012-02-16| 980.97
#2012-02-17| 989.68
#2012-02-20| .
#2012-02-21| 993.29
#2012-02-22| 993.89
#2012-02-23| 988.71
#2012-02-24| 992.72
#2012-02-27| 977.71
#2012-02-28| 989.20
#2012-02-29|1001.77
#2012-03-01| 993.32
#2012-03-02|1002.82
#2012-03-05| 987.51
#2012-03-06| 970.11
#2012-03-07| 966.36
#2012-03-08| 979.27
#2012-03-09| 989.69
#2012-03-12| 983.34
#2012-03-13| 991.43
#2012-03-14| 996.98
#2012-03-15| 990.24
#2012-03-16| 989.51
#2012-03-19| 982.90
#2012-03-20| 975.60
#2012-03-21| 972.96
#2012-03-22| 966.59
#2012-03-23| 967.80
#2012-03-26| 957.75
#2012-03-27| 971.85
#2012-03-28| 964.59
#2012-03-29| 955.78
#2012-03-30| 966.89
#2012-04-02| 969.75
#2012-04-03| 976.63
#2012-04-04| 968.14
#2012-04-05| 964.95
#2012-04-06| .
#2012-04-09| 956.48
#2012-04-10| 951.95
#2012-04-11| 946.27
#2012-04-12| 954.68
#2012-04-13| 966.75
#2012-04-16| 958.82
#2012-04-17| 954.18
#2012-04-18| 959.52
#2012-04-19| 960.55
#2012-04-20| 956.07
#2012-04-23| 945.51
#2012-04-24| 941.85
#2012-04-25| 945.05
#2012-04-26| 947.42
#2012-04-27| 943.49
#2012-04-30| 950.52
#2012-05-01| 950.67
#2012-05-02| 959.46
#2012-05-03| 956.12
#2012-05-04| 955.10
#2012-05-07| 940.15
#2012-05-08| 940.64
#2012-05-09| 925.51
#2012-05-10| 923.88
#2012-05-11| 913.97
#2012-05-14| 901.98
#2012-05-15| 902.15
#2012-05-16| 874.38
#2012-05-17| 882.79
#2012-05-18| 864.70
#2012-05-21| 866.22
#2012-05-22| 877.39
#2012-05-23| 863.36
#2012-05-24| 863.90
#2012-05-25| 864.97
#2012-05-28| .
#2012-05-29| 890.21
#2012-05-30| 881.56
#2012-05-31| 882.16
#2012-06-01| 870.37
#2012-06-04| 846.28
#2012-06-05| 852.83
#2012-06-06| 865.97
#2012-06-07| 874.42
#2012-06-08| 871.64
#2012-06-11| 885.89
#2012-06-12| 884.52
#2012-06-13| 888.30
#2012-06-14| 880.53
#2012-06-15| 887.87
#2012-06-18| 895.69
#2012-06-19| 898.00
#2012-06-20| 906.23
#2012-06-21| 899.10
#2012-06-22| 887.55
#2012-06-25| 880.23
#2012-06-26| 880.88
#2012-06-27| 886.35
#2012-06-28| 882.04
#2012-06-29| 899.51
#2012-07-02| 903.80
#2012-07-03| 917.37
#2012-07-04| .
#2012-07-05| 922.65
#2012-07-06| 920.13
#2012-07-09| 906.14
#2012-07-10| 906.68
#2012-07-11| 907.47
#2012-07-12| 892.30
#2012-07-13| 896.16
#2012-07-16| 896.25
#2012-07-17| 900.08
#2012-07-18| 891.28
#2012-07-19| 897.34
#2012-07-20| 896.47
#2012-07-23| 876.02
#2012-07-24| 874.36
#2012-07-25| 866.17
#2012-07-26| 865.79
#2012-07-27| 880.18
#2012-07-30| 885.39
#2012-07-31| 896.66
#2012-08-01| 901.72
#2012-08-02| 897.14
#2012-08-03| 892.15
#2012-08-06| 903.29
#2012-08-07| 907.45
#2012-08-08| 907.42
#2012-08-09| 916.73
#2012-08-10| 914.56
#2012-08-13| 911.20
#2012-08-14| 915.10
#2012-08-15| 912.15
#2012-08-16| 913.27
#2012-08-17| 914.37
#2012-08-20| 912.91
#2012-08-21| 919.20
#2012-08-22| 915.72
#2012-08-23| 922.04
#2012-08-24| 913.69
#2012-08-27| 910.00
#2012-08-28| 904.67
#2012-08-29| 903.66
#2012-08-30| 897.03
#2012-08-31| 899.04
#2012-09-03| .
#2012-09-04| 904.77
#2012-09-05| 894.05
#2012-09-06| 898.39
#2012-09-07| 914.85
#2012-09-10| 918.35
#2012-09-11| 917.79
#2012-09-12| 926.43
#2012-09-13| 927.24
#2012-09-14| 954.52
#2012-09-17| 957.29
#2012-09-18| 952.64
#2012-09-19| 959.62
#2012-09-20| 949.52
#2012-09-21| 962.52
#2012-09-24| 961.88
#2012-09-25| 961.79
#2012-09-26| 952.63
#2012-09-27| 958.90
#2012-09-28| 971.59
#2012-10-01| 971.18
#2012-10-02| 973.08
#2012-10-03| 972.45
#2012-10-04| 975.02
#2012-10-05| 980.99
#2012-10-08| 972.04
#2012-10-09| 971.01
#2012-10-10| 967.57
#2012-10-11| 969.03
#2012-10-12| 973.51
#2012-10-15| 973.00
#2012-10-16| 976.99
#2012-10-17| 986.34
#2012-10-18| 989.05
#2012-10-19| 984.00
#2012-10-22| 986.39
#2012-10-23| 981.59
#2012-10-24| 977.80
#2012-10-25| 976.41
#2012-10-26| 961.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.71
#2012-11-01| 973.92
#2012-11-02| 981.00
#2012-11-05| 977.28
#2012-11-06| 981.18
#2012-11-07| 989.68
#2012-11-08| 978.25
#2012-11-09| 976.60
#2012-11-12| 975.04
#2012-11-13| 964.78
#2012-11-14| 970.36
#2012-11-15| 964.21
#2012-11-16| 956.20
#2012-11-19| 959.25
#2012-11-20| 959.54
#2012-11-21| 958.88
#2012-11-22| .
#2012-11-23| 971.45
#2012-11-26| 978.06
#2012-11-27| 981.57
#2012-11-28| 977.29
#2012-11-29| 988.72
#2012-11-30|1000.00
#2012-12-03| 997.13
#2012-12-04| 999.96
#2012-12-05|1011.19
#2012-12-06|1013.09
#2012-12-07|1015.16
#2012-12-10|1014.81
#2012-12-11|1016.60
#2012-12-12|1025.76
#2012-12-13|1027.29
#2012-12-14|1028.06
#2012-12-17|1024.07
#2012-12-18|1026.67
#2012-12-19|1034.16
#2012-12-20|1031.43
#2012-12-21|1021.67
#2012-12-24|1022.63
#2012-12-25|1026.47
#2012-12-26|1028.10
#2012-12-27|1031.76
#2012-12-28|1038.44
#2012-12-31|1040.33
#2013-01-01|1041.87
#2013-01-02|1062.42
#2013-01-03|1069.70
#2013-01-04|1068.21
#2013-01-07|1067.42
#2013-01-08|1060.38
#2013-01-09|1060.69
#2013-01-10|1063.12
#2013-01-11|1058.85
#2013-01-14|1067.72
#2013-01-15|1063.99
#2013-01-16|1055.59
#2013-01-17|1053.37
#2013-01-18|1063.61
#2013-01-21|1064.53
#2013-01-22|1062.50
#2013-01-23|1056.69
#2013-01-24|1050.10
#2013-01-25|1046.61
#2013-01-28|1045.28
#2013-01-29|1054.02
#2013-01-30|1058.17
#2013-01-31|1054.90
#2013-02-01|1054.44
#2013-02-04|1059.89
#2013-02-05|1052.82
#2013-02-06|1051.86
#2013-02-07|1046.24
#2013-02-08|1043.34
#2013-02-11|1042.58
#2013-02-12|1042.14
#2013-02-13|1048.19
#2013-02-14|1051.00
#2013-02-15|1053.57
#2013-02-18|1053.66
#2013-02-19|1052.03
#2013-02-20|1061.32
#2013-02-21|1044.37
#2013-02-22|1046.71
#2013-02-25|1045.20
#2013-02-26|1033.10
#2013-02-27|1040.53
#2013-02-28|1051.29
#2013-03-01|1051.90
#2013-03-04|1036.16
#2013-03-05|1046.28
#2013-03-06|1054.80
#2013-03-07|1053.75
#2013-03-08|1062.07
#2013-03-11|1059.05
#2013-03-12|1052.13
#2013-03-13|1042.06
#2013-03-14|1042.56
#2013-03-15|1037.14
#2013-03-18|1024.21
#2013-03-19|1024.64
#2013-03-20|1023.36
#2013-03-21|1021.40
#2013-03-22|1016.11
#2013-03-25|1027.03
#2013-03-26|1027.75
#2013-03-27|1034.31
#2013-03-28|1032.82
#2013-03-29|1036.39
#2013-04-01|1035.06
#2013-04-02|1031.31
#2013-04-03|1029.64
#2013-04-04|1024.04
#2013-04-05|1009.54
#2013-04-08| 999.87
#2013-04-09|1004.06
#2013-04-10|1013.03
#2013-04-11|1020.37
#2013-04-12|1016.40
#2013-04-15|1008.35
#2013-04-16|1014.68
#2013-04-17|1017.55
#2013-04-18|1016.83
#2013-04-19|1029.65
#2013-04-22|1039.47
#2013-04-23|1031.05
#2013-04-24|1040.93
#2013-04-25|1048.38
#2013-04-26|1044.73
#2013-04-29|1048.68
#2013-04-30|1058.56
#2013-05-01|1058.72
#2013-05-02|1057.33
#2013-05-03|1062.02
#2013-05-06|1072.82
#2013-05-07|1078.72
#2013-05-08|1087.83
#2013-05-09|1088.94
#2013-05-10|1082.76
#2013-05-13|1076.22
#2013-05-14|1078.52
#2013-05-15|1082.30
#2013-05-16|1085.88
#2013-05-17|1085.62
#2013-05-20|1089.70
#2013-05-21|1090.46
#2013-05-22|1088.03
#2013-05-23|1061.90
#2013-05-24|1063.86
#2013-05-27|1067.38
#2013-05-28|1074.96
#2013-05-29|1074.91
#2013-05-30|1066.72
#2013-05-31|1067.01
#2013-06-03|1056.41
#2013-06-04|1057.09
#2013-06-05|1050.78
#2013-06-06|1041.03
#2013-06-07|1037.12
#2013-06-10|1033.59
#2013-06-11|1015.40
#2013-06-12|1014.28
#2013-06-13| 994.50
#2013-06-14|1006.23
#2013-06-17|1011.33
#2013-06-18|1009.27
#2013-06-19|1006.97
#2013-06-20| 975.54
#2013-06-21| 959.39
#2013-06-24| 933.95
#2013-06-25| 922.33
#2013-06-26| 942.05
#2013-06-27| 956.49
#2013-06-28| 976.01
#2013-07-01| 983.37
#2013-07-02| 980.58
#2013-07-03| 957.86
#2013-07-04| 960.58
#2013-07-05| 968.69
#2013-07-08| 952.11
#2013-07-09| 958.55
#2013-07-10| 960.07
#2013-07-11| 988.81
#2013-07-12| 989.26
#2013-07-15| 995.09
#2013-07-16| 998.19
#2013-07-17| 998.50
#2013-07-18| 996.83
#2013-07-19| 991.47
#2013-07-22| 995.05
#2013-07-23|1011.40
#2013-07-24|1010.35
#2013-07-25|1003.57
#2013-07-26|1001.95
#2013-07-29| 991.40
#2013-07-30| 989.27
#2013-07-31| 979.49
#2013-08-01| 986.15
#2013-08-02| 982.96
#2013-08-05| 990.51
#2013-08-06| 981.66
#2013-08-07| 972.33
#2013-08-08| 977.38
#2013-08-09| 978.64
#2013-08-12| 987.02
#2013-08-13|1001.37
#2013-08-14|1000.97
#2013-08-15| 998.78
#2013-08-16| 993.54
#2013-08-19| 983.76
#2013-08-20| 964.85
#2013-08-21| 959.56
#2013-08-22| 953.07
#2013-08-23| 960.86
#2013-08-26| 965.71
#2013-08-27| 948.47
#2013-08-28| 937.46
#2013-08-29| 950.71
#2013-08-30| 963.95
#2013-09-02| 972.57
#2013-09-03| 977.35
#2013-09-04| 980.60
#2013-09-05| 989.54
#2013-09-06| 990.02
#2013-09-09|1002.76
#2013-09-10|1017.41
#2013-09-11|1023.29
#2013-09-12|1021.86
#2013-09-13|1016.92
#2013-09-16|1027.70
#2013-09-17|1027.58
#2013-09-18|1026.34
#2013-09-19|1044.65
#2013-09-20|1039.23
#2013-09-23|1041.57
#2013-09-24|1035.60
#2013-09-25|1034.28
#2013-09-26|1030.08
#2013-09-27|1028.45
#2013-09-30|1019.11
#2013-10-01|1023.71
#2013-10-02|1025.54
#2013-10-03|1040.03
#2013-10-04|1042.93
#2013-10-07|1039.83
#2013-10-08|1044.77
#2013-10-09|1044.46
#2013-10-10|1046.41
#2013-10-11|1054.96
#2013-10-14|1049.47
#2013-10-15|1056.68
#2013-10-16|1052.60
#2013-10-17|1057.29
#2013-10-18|1070.25
#2013-10-21|1070.99
#2013-10-22|1074.05
#2013-10-23|1068.08
#2013-10-24|1069.44
#2013-10-25|1061.15
#2013-10-28|1061.81
#2013-10-29|1064.35
#2013-10-30|1071.83
#2013-10-31|1069.29
#2013-11-01|1066.88
#2013-11-04|1060.84
#2013-11-05|1061.62
#2013-11-06|1059.32
#2013-11-07|1053.44
#2013-11-08|1045.10
#2013-11-11|1035.09
#2013-11-12|1033.31
#2013-11-13|1022.67
#2013-11-14|1034.19
#2013-11-15|1042.00
#2013-11-18|1056.35
#2013-11-19|1060.73
#2013-11-20|1055.23
#2013-11-21|1041.27
#2013-11-22|1042.29
#2013-11-25|1046.13
#2013-11-26|1046.88
#2013-11-27|1051.42
#2013-11-28|1056.38
#2013-11-29|1062.58
#2013-12-02|1067.45
#2013-12-03|1062.84
#2013-12-04|1058.78
#2013-12-05|1059.85
#2013-12-06|1057.19
#2013-12-09|1066.00
#2013-12-10|1064.35
#2013-12-11|1057.44
#2013-12-12|1045.71
#2013-12-13|1043.53
#2013-12-16|1039.53
#2013-12-17|1043.53
#2013-12-18|1046.97
#2013-12-19|1039.21
#2013-12-20|1035.46
#2013-12-23|1037.57
#2013-12-24|1042.08
#2013-12-25|1043.11
#2013-12-26|1042.17
#2013-12-27|1049.30
#2013-12-30|1053.84
#2013-12-31|1058.26
#2014-01-01|1058.80
#2014-01-02|1053.56
#2014-01-03|1044.21
#2014-01-06|1034.49
#2014-01-07|1033.11
#2014-01-08|1042.57
#2014-01-09|1040.92
#2014-01-10|1041.43
#2014-01-13|1047.85
#2014-01-14|1043.39
#2014-01-15|1045.60
#2014-01-16|1044.48
#2014-01-17|1044.20
#2014-01-20|1043.81
#2014-01-21|1045.31
#2014-01-22|1049.99
#2014-01-23|1044.26
#2014-01-24|1033.03
#2014-01-27|1006.62
#2014-01-28|1010.85
#2014-01-29|1021.21
#2014-01-30|1015.78
#2014-01-31|1018.35
#2014-02-03|1011.64
#2014-02-04|1000.04
#2014-02-05| 997.01
#2014-02-06|1005.94
#2014-02-07|1019.26
#2014-02-10|1021.53
#2014-02-11|1025.22
#2014-02-12|1035.69
#2014-02-13|1028.45
#2014-02-14|1033.81
#2014-02-17|1041.47
#2014-02-18|1038.55
#2014-02-19|1038.93
#2014-02-20|1031.24
#2014-02-21|1035.20
#2014-02-24|1028.46
#2014-02-25|1028.99
#2014-02-26|1035.93
#2014-02-27|1039.75
#2014-02-28|1044.33
#2014-03-03|1039.24
#2014-03-04|1039.24
#2014-03-05|1044.12
#2014-03-06|1055.14
#2014-03-07|1057.65
#2014-03-10|1048.57
#2014-03-11|1053.00
#2014-03-12|1041.25
#2014-03-13|1042.23
#2014-03-14|1035.03
#2014-03-17|1041.26
#2014-03-18|1045.37
#2014-03-19|1046.02
#2014-03-20|1029.80
#2014-03-21|1035.87
#2014-03-24|1040.69
#2014-03-25|1041.27
#2014-03-26|1048.99
#2014-03-27|1046.44
#2014-03-28|1058.70
#2014-03-31|1070.81
#2014-04-01|1077.73
#2014-04-02|1086.03
#2014-04-03|1083.90
#2014-04-04|1081.79
#2014-04-07|1081.17
#2014-04-08|1082.99
#2014-04-09|1094.98
#2014-04-10|1103.75
#2014-04-11|1096.65
#2014-04-14|1089.26
#2014-04-15|1082.68
#2014-04-16|1083.31
#2014-04-17|1088.18
#2014-04-18|1087.73
#2014-04-21|1088.38
#2014-04-22|1087.90
#2014-04-23|1084.61
#2014-04-24|1084.01
#2014-04-25|1070.09
#2014-04-28|1068.71
#2014-04-29|1072.93
#2014-04-30|1066.87
#2014-05-01|1066.87
#2014-05-02|1074.69
#2014-05-05|1074.68
#2014-05-06|1075.29
#2014-05-07|1068.56
#2014-05-08|1068.01
#2014-05-09|1069.70
#2014-05-12|1072.04
#2014-05-13|1079.38
#2014-05-14|1091.35
#2014-05-15|1093.11
#2014-05-16|1096.54
#2014-05-19|1105.88
#2014-05-20|1099.37
#2014-05-21|1099.28
#2014-05-22|1111.30
#2014-05-23|1117.62
#2014-05-26|1113.81
#2014-05-27|1111.51
#2014-05-28|1119.45
#2014-05-29|1114.61
#2014-05-30|1113.79
#2014-06-02|1116.81
#2014-06-03|1121.64
#2014-06-04|1118.80
#2014-06-05|1123.61
#2014-06-06|1127.80
#2014-06-09|1134.61
#2014-06-10|1141.39
#2014-06-11|1137.82
#2014-06-12|1137.88
#2014-06-13|1131.38
#2014-06-16|1128.92
#2014-06-17|1130.21
#2014-06-18|1123.40
#2014-06-19|1128.58
#2014-06-20|1123.86
#2014-06-23|1118.90
#2014-06-24|1123.06
#2014-06-25|1120.29
#2014-06-26|1129.90
#2014-06-27|1131.60
#2014-06-30|1143.90
#2014-07-01|1147.35
#2014-07-02|1158.91
#2014-07-03|1163.96
#2014-07-04|1167.84
#2014-07-07|1171.48
#2014-07-08|1168.04
#2014-07-09|1162.43
#2014-07-10|1166.94
#2014-07-11|1156.02
#2014-07-14|1165.41
#2014-07-15|1167.83
#2014-07-16|1167.11
#2014-07-17|1169.00
#2014-07-18|1165.91
#2014-07-21|1167.83
#2014-07-22|1176.07
#2014-07-23|1183.50
#2014-07-24|1182.63
#2014-07-25|1182.12
#2014-07-28|1187.48
#2014-07-29|1182.66
#2014-07-30|1185.39
#2014-07-31|1179.19
#2014-08-01|1171.01
#2014-08-04|1183.01
#2014-08-05|1178.29
#2014-08-06|1170.71
#2014-08-07|1166.25
#2014-08-08|1160.06
#2014-08-11|1173.53
#2014-08-12|1178.15
#2014-08-13|1187.21
#2014-08-14|1189.15
#2014-08-15|1189.57
#2014-08-18|1190.35
#2014-08-19|1199.65
#2014-08-20|1198.71
#2014-08-21|1192.34
#2014-08-22|1201.87
#2014-08-25|1199.15
#2014-08-26|1202.00
#2014-08-27|1208.57
#2014-08-28|1202.74
#2014-08-29|1204.28
#2014-09-01|1213.19
#2014-09-02|1207.74
#2014-09-03|1217.22
#2014-09-04|1217.13
#2014-09-05|1214.38
#2014-09-08|1217.75
#2014-09-09|1217.16
#2014-09-10|1207.67
#2014-09-11|1201.44
#2014-09-12|1198.84
#2014-09-15|1186.64
#2014-09-16|1176.91
#2014-09-17|1186.47
#2014-09-18|1185.94
#2014-09-19|1187.89
#2014-09-22|1179.39
#2014-09-23|1176.27
#2014-09-24|1179.45
#2014-09-25|1172.65
#2014-09-26|1166.67
#2014-09-29|1152.66
#2014-09-30|1149.06
#2014-10-01|1143.39
#2014-10-02|1139.94
#2014-10-03|1145.34
#2014-10-06|1143.19
#2014-10-07|1143.45
#2014-10-08|1135.60
#2014-10-09|1143.66
#2014-10-10|1131.49
#2014-10-13|1114.66
#2014-10-14|1119.42
#2014-10-15|1113.60
#2014-10-16|1105.86
#2014-10-17|1105.17
#2014-10-20|1120.06
#2014-10-21|1121.45
#2014-10-22|1136.90
#2014-10-23|1134.03
#2014-10-24|1126.41
#2014-10-27|1125.09
#2014-10-28|1129.68
#2014-10-29|1147.21
#2014-10-30|1141.58
#2014-10-31|1146.15
#2014-11-03|1143.50
#2014-11-04|1139.66
#2014-11-05|1135.51
#2014-11-06|1130.24
#2014-11-07|1128.74
#2014-11-10|1137.88
#2014-11-11|1136.61
#2014-11-12|1137.84
#2014-11-13|1139.99
#2014-11-14|1136.77
#2014-11-17|1129.78
#2014-11-18|1129.78
#2014-11-19|1128.54
#2014-11-20|1125.88
#2014-11-21|1130.30
#2014-11-24|1146.55
#2014-11-25|1145.39
#2014-11-26|1148.90
#2014-11-27|1147.07
#2014-11-28|1142.75
#2014-12-01|1125.09
#2014-12-02|1134.48
#2014-12-03|1139.61
#2014-12-04|1144.60
#2014-12-05|1145.76
#2014-12-08|1142.54
#2014-12-09|1128.40
#2014-12-10|1128.04
#2014-12-11|1117.34
#2014-12-12|1117.05
#2014-12-15|1111.51
#2014-12-16|1102.69
#2014-12-17|1096.87
#2014-12-18|1105.73
#2014-12-19|1110.34
#2014-12-22|1120.60
#2014-12-23|1115.97
#2014-12-24|1117.69
#2014-12-25|1116.07
#2014-12-26|1118.24
#2014-12-29|1125.06
#2014-12-30|1124.89
#2014-12-31|1132.51
#2015-01-01|1132.78
#2015-01-02|1140.78
#2015-01-05|1136.82
#2015-01-06|1121.68
#2015-01-07|1122.62
#2015-01-08|1136.36
#2015-01-09|1144.18
#2015-01-12|1143.86
#2015-01-13|1147.55
#2015-01-14|1145.97
#2015-01-15|1150.87
#2015-01-16|1146.13
#2015-01-19|1139.91
#2015-01-20|1145.13
#2015-01-21|1154.17
#2015-01-22|1158.32
#2015-01-23|1168.04
#2015-01-26|1169.70
#2015-01-27|1175.84
#2015-01-28|1179.11
#2015-01-29|1167.37
#2015-01-30|1164.76
#2015-02-02|1157.36
#2015-02-03|1165.37
#2015-02-04|1176.51
#2015-02-05|1168.71
#2015-02-06|1168.99
#2015-02-09|1158.27
#2015-02-10|1160.77
#2015-02-11|1165.86
#2015-02-12|1167.38
#2015-02-13|1181.18
#2015-02-16|1178.20
#2015-02-17|1177.64
#2015-02-18|1179.89
#2015-02-19|1180.03
#2015-02-20|1181.24
#2015-02-23|1180.61
#2015-02-24|1182.76
#2015-02-25|1190.42
#2015-02-26|1196.00
#2015-02-27|1198.45
#2015-03-02|1199.38
#2015-03-03|1197.81
#2015-03-04|1195.17
#2015-03-05|1194.84
#2015-03-06|1201.24
#2015-03-09|1184.77
#2015-03-10|1173.17
#2015-03-11|1159.61
#2015-03-12|1166.46
#2015-03-13|1163.68
#2015-03-16|1160.20
#2015-03-17|1171.38
#2015-03-18|1175.85
#2015-03-19|1189.27
#2015-03-20|1188.05
#2015-03-23|1192.74
#2015-03-24|1197.46
#2015-03-25|1195.06
#2015-03-26|1187.70
#2015-03-27|1188.31
#2015-03-30|1209.78
#2015-03-31|1215.17
#2015-04-01|1223.97
#2015-04-02|1239.35
#2015-04-03|1253.13
#2015-04-06|1249.47
#2015-04-07|1255.58
#2015-04-08|1291.87
#2015-04-09|1302.78
#2015-04-10|1314.47
#2015-04-13|1336.76
#2015-04-14|1325.67
#2015-04-15|1319.41
#2015-04-16|1334.09
#2015-04-17|1332.22
#2015-04-20|1310.52
#2015-04-21|1311.69
#2015-04-22|1331.11
#2015-04-23|1333.93
#2015-04-24|1333.69
#2015-04-27|1343.45
#2015-04-28|1342.69
#2015-04-29|1331.33
#2015-04-30|1324.59
#2015-05-01|1324.60
#2015-05-04|1327.28
#2015-05-05|1317.18
#2015-05-06|1297.82
#2015-05-07|1272.27
#2015-05-08|1291.74
#2015-05-11|1303.00
#2015-05-12|1290.91
#2015-05-13|1297.28
#2015-05-14|1302.47
#2015-05-15|1304.31
#2015-05-18|1308.50
#2015-05-19|1318.91
#2015-05-20|1316.76
#2015-05-21|1311.05
#2015-05-22|1321.64
#2015-05-25|1316.90
#2015-05-26|1320.18
#2015-05-27|1311.78
#2015-05-28|1298.63
#2015-05-29|1298.48
#2015-06-01|1303.70
#2015-06-02|1286.99
#2015-06-03|1283.23
#2015-06-04|1273.05
#2015-06-05|1269.00
#2015-06-08|1258.51
#2015-06-09|1238.93
#2015-06-10|1241.04
#2015-06-11|1238.57
#2015-06-12|1244.01
#2015-06-15|1228.76
#2015-06-16|1210.34
#2015-06-17|1223.74
#2015-06-18|1231.99
#2015-06-19|1229.07
#2015-06-22|1243.54
#2015-06-23|1255.00
#2015-06-24|1260.13
#2015-06-25|1258.82
#2015-06-26|1243.28
#2015-06-29|1209.79
#2015-06-30|1231.40
#2015-07-01|1241.33
#2015-07-02|1233.57
#2015-07-03|1220.62
#2015-07-06|1183.74
#2015-07-07|1163.01
#2015-07-08|1121.61
#2015-07-09|1154.96
#2015-07-10|1176.97
#2015-07-13|1194.88
#2015-07-14|1187.73
#2015-07-15|1180.18
#2015-07-16|1187.03
#2015-07-17|1194.09
#2015-07-20|1187.72
#2015-07-21|1189.28
#2015-07-22|1181.38
#2015-07-23|1178.33
#2015-07-24|1166.05
#2015-07-27|1129.92
#2015-07-28|1127.04
#2015-07-29|1132.95
#2015-07-30|1131.35
#2015-07-31|1136.53
#2015-08-03|1130.11
#2015-08-04|1135.20
#2015-08-05|1142.85
#2015-08-06|1139.57
#2015-08-07|1138.39
#2015-08-10|1148.77
#2015-08-11|1125.97
#2015-08-12|1096.66
#2015-08-13|1105.93
#2015-08-14|1108.75
#2015-08-17|1099.13
#2015-08-18|1083.88
#2015-08-19|1072.36
#2015-08-20|1051.47
#2015-08-21|1023.81
#2015-08-24| 957.72
#2015-08-25| 976.88
#2015-08-26| 988.22
#2015-08-27|1022.23
#2015-08-28|1037.23
#2015-08-31|1028.53
#2015-09-01|1010.77
#2015-09-02|1005.04
#2015-09-03|1005.39
#2015-09-04| 991.20
#2015-09-07| 982.49
#2015-09-08| 993.88
#2015-09-09|1029.12
#2015-09-10|1034.42
#2015-09-11|1033.63
#2015-09-14|1033.70
#2015-09-15|1031.35
#2015-09-16|1045.58
#2015-09-17|1053.91
#2015-09-18|1065.89
#2015-09-21|1055.71
#2015-09-22|1051.18
#2015-09-23|1027.97
#2015-09-24|1022.88
#2015-09-25|1023.07
#2015-09-28|1019.88
#2015-09-29|1011.65
#2015-09-30|1030.14
#2015-10-01|1033.97
#2015-10-02|1047.22
#2015-10-05|1063.09
#2015-10-06|1071.02
#2015-10-07|1103.25
#2015-10-08|1090.46
#2015-10-09|1101.72
#2015-10-12|1116.18
#2015-10-13|1109.57
#2015-10-14|1102.38
#2015-10-15|1120.24
#2015-10-16|1121.59
#2015-10-19|1123.83
#2015-10-20|1119.96
#2015-10-21|1114.50
#2015-10-22|1114.12
#2015-10-23|1123.53
#2015-10-26|1128.67
#2015-10-27|1122.09
#2015-10-28|1113.57
#2015-10-29|1100.26
#2015-10-30|1098.37
#2015-11-02|1097.23
#2015-11-03|1107.19
#2015-11-04|1125.33
#2015-11-05|1117.25
#2015-11-06|1109.94
#2015-11-09|1099.47
#2015-11-10|1082.90
#2015-11-11|1077.97
#2015-11-12|1081.94
#2015-11-13|1068.98
#2015-11-16|1056.11
#2015-11-17|1065.80
#2015-11-18|1060.60
#2015-11-19|1076.85
#2015-11-20|1087.84
#2015-11-23|1083.66
#2015-11-24|1080.57
#2015-11-25|1081.48
#2015-11-26|1084.22
#2015-11-27|1069.46
#2015-11-30|1063.46
#2015-12-01|1080.86
#2015-12-02|1081.68
#2015-12-03|1077.16
#2015-12-04|1071.20
#2015-12-07|1074.69
#2015-12-08|1057.91
#2015-12-09|1048.96
#2015-12-10|1040.25
#2015-12-11|1023.61
#2015-12-14|1017.86
#2015-12-15|1025.71
#2015-12-16|1036.69
#2015-12-17|1052.93
#2015-12-18|1045.33
#2015-12-21|1055.10
#2015-12-22|1055.84
#2015-12-23|1065.31
#2015-12-24|1067.98
#2015-12-25|1068.85
#2015-12-28|1066.95
#2015-12-29|1067.00
#2015-12-30|1062.54
#2015-12-31|1065.39
#2016-01-01|1067.66
#2016-01-04|1037.00
#2016-01-05|1037.57
#2016-01-06|1032.02
#2016-01-07| 999.42
#2016-01-08|1006.81
#2016-01-11| 978.20
#2016-01-12| 975.61
#2016-01-13| 982.25
#2016-01-14| 969.89
#2016-01-15| 949.20
#2016-01-18| 944.02
#2016-01-19| 960.13
#2016-01-20| 932.32
#2016-01-21| 918.71
#2016-01-22| 944.06
#2016-01-25| 954.46
#2016-01-26| 940.90
#2016-01-27| 946.22
#2016-01-28| 952.28
#2016-01-29| 977.71
#2016-02-01| 978.91
#2016-02-02| 970.34
#2016-02-03| 950.84
#2016-02-04| 963.73
#2016-02-05| 969.94
#2016-02-08| 968.75
#2016-02-09| 963.65
#2016-02-10| 963.74
#2016-02-11| 943.53
#2016-02-12| 936.63
#2016-02-15| 959.53
#2016-02-16| 965.59
#2016-02-17| 963.24
#2016-02-18| 979.68
#2016-02-19| 979.17
#2016-02-22| 983.38
#2016-02-23| 977.58
#2016-02-24| 969.68
#2016-02-25| 960.79
#2016-02-26| 971.75
#2016-02-29| 970.34
#2016-03-01| 988.04
#2016-03-02|1010.32
#2016-03-03|1019.64
#2016-03-04|1032.87
#2016-03-07|1038.89
#2016-03-08|1033.82
#2016-03-09|1029.84
#2016-03-10|1030.99
#2016-03-11|1043.83
#2016-03-14|1053.80
#2016-03-15|1037.26
#2016-03-16|1035.29
#2016-03-17|1053.81
#2016-03-18|1066.71
#2016-03-21|1076.91
#2016-03-22|1072.01
#2016-03-23|1069.00
#2016-03-24|1057.38
#2016-03-25|1054.63
#2016-03-28|1049.37
#2016-03-29|1046.94
#2016-03-30|1067.91
#2016-03-31|1074.56
#2016-04-01|1066.21
#2016-04-04|1067.61
#2016-04-05|1058.79
#2016-04-06|1054.42
#2016-04-07|1053.45
#2016-04-08|1056.94
#2016-04-11|1067.25
#2016-04-12|1070.75
#2016-04-13|1086.87
#2016-04-14|1086.16
#2016-04-15|1087.88
#2016-04-18|1084.39
#2016-04-19|1089.48
#2016-04-20|1084.32
#2016-04-21|1086.35
#2016-04-22|1078.84
#2016-04-25|1071.56
#2016-04-26|1071.53
#2016-04-27|1068.64
#2016-04-28|1062.83
#2016-04-29|1059.57
#2016-05-02|1060.55
#2016-05-03|1050.49
#2016-05-04|1039.74
#2016-05-05|1032.44
#2016-05-06|1022.20
#2016-05-09|1020.65
#2016-05-10|1018.91
#2016-05-11|1020.57
#2016-05-12|1021.92
#2016-05-13|1010.14
#2016-05-16|1011.94
#2016-05-17|1020.22
#2016-05-18|1014.66
#2016-05-19|1000.92
#2016-05-20|1000.50
#2016-05-23|1009.41
#2016-05-24|1004.86
#2016-05-25|1018.54
#2016-05-26|1022.71
#2016-05-27|1032.31
#2016-05-30|1037.69
#2016-05-31|1043.30
#2016-06-01|1044.13
#2016-06-02|1044.01
#2016-06-03|1048.04
#2016-06-06|1055.63
#2016-06-07|1072.50
#2016-06-08|1074.14
#2016-06-09|1070.35
#2016-06-10|1059.35
#2016-06-13|1038.76
#2016-06-14|1039.05
#2016-06-15|1044.84
#2016-06-16|1032.46
#2016-06-17|1040.54
#2016-06-20|1049.81
#2016-06-21|1057.36
#2016-06-22|1062.92
#2016-06-23|1063.23
#2016-06-24|1037.14
#2016-06-27|1040.87
#2016-06-28|1045.08
#2016-06-29|1058.52
#2016-06-30|1071.83
#2016-07-01|1078.24
#2016-07-04|1086.98
#2016-07-05|1080.40
#2016-07-06|1071.81
#2016-07-07|1078.11
#2016-07-08|1076.35
#2016-07-11|1095.82
#2016-07-12|1105.69
#2016-07-13|1110.88
#2016-07-14|1116.16
#2016-07-15|1120.45
#2016-07-18|1116.41
#2016-07-19|1116.01
#2016-07-20|1120.11
#2016-07-21|1122.55
#2016-07-22|1123.48
#2016-07-25|1123.85
#2016-07-26|1124.79
#2016-07-27|1127.21
#2016-07-28|1132.25
#2016-07-29|1126.35
#2016-08-01|1140.26
#2016-08-02|1136.34
#2016-08-03|1125.88
#2016-08-04|1132.36
#2016-08-05|1149.46
#2016-08-08|1160.95
#2016-08-09|1163.48
#2016-08-10|1163.68
#2016-08-11|1163.53
#2016-08-12|1167.16
#2016-08-15|1171.60
#2016-08-16|1178.53
#2016-08-17|1172.82
#2016-08-18|1180.30
#2016-08-19|1173.33
#2016-08-22|1166.37
#2016-08-23|1164.16
#2016-08-24|1163.12
#2016-08-25|1163.47
#2016-08-26|1167.29
#2016-08-29|1162.63
#2016-08-30|1170.48
#2016-08-31|1164.42
#2016-09-01|1157.52
#2016-09-02|1162.28
#2016-09-05|1173.21
#2016-09-06|1190.57
#2016-09-07|1192.25
#2016-09-08|1195.88
#2016-09-09|1187.16
#2016-09-12|1152.82
#2016-09-13|1149.82
#2016-09-14|1150.70
#2016-09-15|1155.55
#2016-09-16|1155.99
#2016-09-19|1171.92
#2016-09-20|1171.28
#2016-09-21|1178.05
#2016-09-22|1190.03
#2016-09-23|1189.62
#2016-09-26|1174.38
#2016-09-27|1178.26
#2016-09-28|1178.12
#2016-09-29|1175.95
#2016-09-30|1166.86
#2016-10-03|1180.73
#2016-10-04|1188.24
#2016-10-05|1187.00
#2016-10-06|1186.66
#2016-10-07|1182.82
#2016-10-10|1177.78
#2016-10-11|1172.47
#2016-10-12|1165.11
#2016-10-13|1151.61
#2016-10-14|1163.54
#2016-10-17|1158.12
#2016-10-18|1176.50
#2016-10-19|1181.88
#2016-10-20|1181.21
#2016-10-21|1180.19
#2016-10-24|1186.97
#2016-10-25|1188.77
#2016-10-26|1177.19
#2016-10-27|1169.41
#2016-10-28|1168.02
#2016-10-31|1166.78
#2016-11-01|1171.26
#2016-11-02|1155.67
#2016-11-03|1147.62
#2016-11-04|1145.68
#2016-11-07|1154.48
#2016-11-08|1163.73
#2016-11-09|1142.82
#2016-11-10|1159.90
#2016-11-11|1130.88
#2016-11-14|1118.30
#2016-11-15|1106.98
#2016-11-16|1110.81
#2016-11-17|1109.76
#2016-11-18|1108.85
#2016-11-21|1104.42
#2016-11-22|1116.37
#2016-11-23|1119.21
#2016-11-24|1117.45
#2016-11-25|1123.59
#2016-11-28|1127.71
#2016-11-29|1127.16
#2016-11-30|1131.50
#2016-12-01|1131.60
#2016-12-02|1122.75
#2016-12-05|1117.73
#2016-12-06|1123.11
#2016-12-07|1125.58
#2016-12-08|1142.79
#2016-12-09|1139.13
#2016-12-12|1125.30
#2016-12-13|1127.54
#2016-12-14|1122.07
#2016-12-15|1112.73
#2016-12-16|1109.41
#2016-12-19|1100.24
#2016-12-20|1091.06
#2016-12-21|1091.93
#2016-12-22|1080.45
#2016-12-23|1076.56
#2016-12-26|1073.23
#2016-12-27|1074.87
#2016-12-28|1083.52
#2016-12-29|1091.18
#2016-12-30|1101.46
#2017-01-02|1102.72
#2017-01-03|1102.83
#2017-01-04|1110.37
#2017-01-05|1124.26
#2017-01-06|1125.30
#2017-01-09|1120.70
#2017-01-10|1131.47
#2017-01-11|1137.89
#2017-01-12|1142.83
#2017-01-13|1141.76
#2017-01-16|1133.02
#2017-01-17|1139.37
#2017-01-18|1144.98
#2017-01-19|1143.84
#2017-01-20|1139.99
#2017-01-23|1148.15
#2017-01-24|1156.64
#2017-01-25|1158.30
#2017-01-26|1162.38
#2017-01-27|1160.92
#2017-01-30|1160.62
#2017-01-31|1156.69
#2017-02-01|1162.99
#2017-02-02|1166.24
#2017-02-03|1172.88
#2017-02-06|1183.89
#2017-02-07|1180.40
#2017-02-08|1189.16
#2017-02-09|1198.19
#2017-02-10|1201.19
#2017-02-13|1206.09
#2017-02-14|1205.12
#2017-02-15|1205.42
#2017-02-16|1207.02
#2017-02-17|1201.94
#2017-02-20|1206.35
#2017-02-21|1206.20
#2017-02-22|1213.14
#2017-02-23|1214.36
#2017-02-24|1209.27
#2017-02-27|1206.05
#2017-02-28|1208.25
#2017-03-01|1207.22
#2017-03-02|1203.99
#2017-03-03|1196.68
#2017-03-06|1200.62
#2017-03-07|1205.45
#2017-03-08|1205.47
#2017-03-09|1195.64
#2017-03-10|1191.87
#2017-03-13|1203.36
#2017-03-14|1212.65
#2017-03-15|1218.37
#2017-03-16|1237.37
#2017-03-17|1238.58
#2017-03-20|1241.73
#2017-03-21|1247.28
#2017-03-22|1237.62
#2017-03-23|1241.86
#2017-03-24|1241.50
#2017-03-27|1234.72
#2017-03-28|1241.63
#2017-03-29|1244.02
#2017-03-30|1238.86
#2017-03-31|1238.72
#2017-04-03|1245.59
#2017-04-04|1247.94
#2017-04-05|1254.48
#2017-04-06|1251.88
#2017-04-07|1251.39
#2017-04-10|1250.46
#2017-04-11|1248.82
#2017-04-12|1252.67
#2017-04-13|1256.14
#2017-04-14|1252.07
#2017-04-17|1251.35
#2017-04-18|1242.95
#2017-04-19|1240.05
#2017-04-20|1243.65
#2017-04-21|1244.71
#2017-04-24|1246.24
#2017-04-25|1261.65
#2017-04-26|1264.88
#2017-04-27|1259.12
#2017-04-28|1258.87
#2017-05-01|1258.84
#2017-05-02|1263.50
#2017-05-03|1262.35
#2017-05-04|1256.78
#2017-05-05|1244.83
#2017-05-08|1247.85
#2017-05-09|1246.69
#2017-05-10|1248.96
#2017-05-11|1251.71
#2017-05-12|1249.76
#2017-05-15|1257.92
#2017-05-16|1262.85
#2017-05-17|1260.87
#2017-05-18|1244.17
#2017-05-19|1248.71
#2017-05-22|1252.25
#2017-05-23|1242.80
#2017-05-24|1241.63
#2017-05-25|1254.86
#2017-05-26|1258.16
#2017-05-29|1256.58
#2017-05-30|1258.48
#2017-05-31|1263.97
#2017-06-01|1264.87
#2017-06-02|1270.41
#2017-06-05|1276.05
#2017-06-06|1274.00
#2017-06-07|1280.50
#2017-06-08|1283.43
#2017-06-09|1282.22
#2017-06-12|1277.15
#2017-06-13|1281.91
#2017-06-14|1283.00
#2017-06-15|1276.70
#2017-06-16|1273.79
#2017-06-19|1279.64
#2017-06-20|1279.44
#2017-06-21|1279.36
#2017-06-22|1279.52
#2017-06-23|1277.28
#2017-06-26|1287.91
#2017-06-27|1285.83
#2017-06-28|1278.70
#2017-06-29|1283.66
#2017-06-30|1284.82
#2017-07-03|1296.19
#2017-07-04|1286.40
#2017-07-05|1292.72
#2017-07-06|1294.52
#2017-07-07|1290.66
#2017-07-10|1289.59
#2017-07-11|1294.85
#2017-07-12|1301.15
#2017-07-13|1310.80
#2017-07-14|1313.44
#2017-07-17|1315.98
#2017-07-18|1313.45
#2017-07-19|1325.58
#2017-07-20|1322.79
#2017-07-21|1322.25
#2017-07-24|1323.68
#2017-07-25|1319.94
#2017-07-26|1317.83
#2017-07-27|1327.97
#2017-07-28|1323.18
#2017-07-31|1326.65
#2017-08-01|1326.48
#2017-08-02|1332.30
#2017-08-03|1323.85
#2017-08-04|1328.88
#2017-08-07|1334.63
#2017-08-08|1338.65
#2017-08-09|1329.55
#2017-08-10|1310.22
#2017-08-11|1292.31
#2017-08-14|1303.51
#2017-08-15|1304.34
#2017-08-16|1309.61
#2017-08-17|1312.47
#2017-08-18|1305.30
#2017-08-21|1304.52
#2017-08-22|1311.49
#2017-08-23|1313.29
#2017-08-24|1319.53
#2017-08-25|1323.70
#2017-08-28|1329.69
#2017-08-29|1326.56
#2017-08-30|1338.26
#2017-08-31|1343.26
#2017-09-01|1347.07
#2017-09-04|1341.29
#2017-09-05|1349.43
#2017-09-06|1348.32
#2017-09-07|1355.80
#2017-09-08|1361.69
#2017-09-11|1367.90
#2017-09-12|1375.09
#2017-09-13|1374.24
#2017-09-14|1378.51
#2017-09-15|1383.12
#2017-09-18|1396.64
#2017-09-19|1391.23
#2017-09-20|1397.33
#2017-09-21|1396.74
#2017-09-22|1380.26
#2017-09-25|1350.48
#2017-09-26|1346.89
#2017-09-27|1345.70
#2017-09-28|1337.45
#2017-09-29|1349.27
#2017-10-02|1352.66
#2017-10-03|1363.50
#2017-10-04|1371.84
#2017-10-05|1375.72
#2017-10-06|1383.42
#2017-10-09|1378.44
#2017-10-10|1385.61
#2017-10-11|1383.11
#2017-10-12|1391.52
#2017-10-13|1397.13
#2017-10-16|1406.12
#2017-10-17|1399.32
#2017-10-18|1397.42
#2017-10-19|1384.22
#2017-10-20|1394.24
#2017-10-23|1395.12
#2017-10-24|1394.13
#2017-10-25|1401.49
#2017-10-26|1400.87
#2017-10-27|1394.29
#2017-10-30|1398.11
#2017-10-31|1402.14
#2017-11-01|1407.67
#2017-11-02|1405.00
#2017-11-03|1403.35
#2017-11-06|1404.08
#2017-11-07|1402.32
#2017-11-08|1398.66
#2017-11-09|1403.57
#2017-11-10|1398.14
#2017-11-13|1392.32
#2017-11-14|1391.39
#2017-11-15|1380.17
#2017-11-16|1382.62
#2017-11-17|1389.32
#2017-11-20|1387.22
#2017-11-21|1398.17
#2017-11-22|1409.66
#2017-11-23|1406.53
#2017-11-24|1409.68
#2017-11-27|1404.86
#2017-11-28|1404.31
#2017-11-29|1405.44
#2017-11-30|1395.55
#2017-12-01|1390.20
#2017-12-04|1394.41
#2017-12-05|1391.65
#2017-12-06|1368.00
#2017-12-07|1365.64
#2017-12-08|1382.34
#2017-12-11|1392.81
#2017-12-12|1384.51
#2017-12-13|1390.27
#2017-12-14|1402.43
#2017-12-15|1397.36
#2017-12-18|1401.20
#2017-12-19|1410.26
#2017-12-20|1413.09
#2017-12-21|1419.88
#2017-12-22|1428.49
#2017-12-25|1428.43
#2017-12-26|1427.12
#2017-12-27|1433.95
#2017-12-28|1445.90
#2017-12-29|1456.03
#2018-01-01|1455.98
#2018-01-02|1474.80
#2018-01-03|1487.33
#2018-01-04|1499.51
#2018-01-05|1512.99
#2018-01-08|1529.28
#2018-01-09|1525.46
#2018-01-10|1526.50
#2018-01-11|1522.41
#2018-01-12|1530.22
#2018-01-15|1522.60
#2018-01-16|1529.12
#2018-01-17|1533.31
#2018-01-18|1529.54
#2018-01-19|1545.83
#2018-01-22|1557.57
#2018-01-23|1566.34
#2018-01-24|1570.52
#2018-01-25|1572.57
#2018-01-26|1581.64
#2018-01-29|1575.25
#2018-01-30|1552.43
#2018-01-31|1552.88
#2018-02-01|1538.93
#2018-02-02|1531.73
#2018-02-05|1510.24
#2018-02-06|1450.23
#2018-02-07|1453.41
#2018-02-08|1456.57
#2018-02-09|1424.71
#2018-02-12|1435.79
#2018-02-13|1444.79
#2018-02-14|1457.00
#2018-02-15|1470.72
#2018-02-16|1467.58
#2018-02-19|1465.83
#2018-02-20|1461.90
#2018-02-21|1479.68
#2018-02-22|1469.29
#2018-02-23|1487.26
#2018-02-26|1494.40
#2018-02-27|1485.67
#2018-02-28|1476.22
#2018-03-01|1475.92
#2018-03-02|1462.83
#2018-03-05|1449.58
#2018-03-06|1459.68
#2018-03-07|1444.34
#2018-03-08|1454.43
#2018-03-09|1458.27
#2018-03-12|1481.13
#2018-03-13|1485.67
#2018-03-14|1483.47
#2018-03-15|1485.14
#2018-03-16|1486.61
#2018-03-19|1474.04
#2018-03-20|1472.54
#2018-03-21|1470.47
#2018-03-22|1464.79
#2018-03-23|1438.63
#2018-03-26|1449.31
#2018-03-27|1463.20
#2018-03-28|1443.46
#2018-03-29|1443.78
#2018-03-30|1447.99
#2018-04-02|1456.34
#2018-04-03|1463.36
#2018-04-04|1448.37
#2018-04-05|1459.48
#2018-04-06|1465.08
#2018-04-09|1472.94
#2018-04-10|1486.70
#2018-04-11|1484.89
#2018-04-12|1481.45
#2018-04-13|1480.25
#2018-04-16|1470.87
#2018-04-17|1459.89
#2018-04-18|1460.68
#2018-04-19|1476.87
#2018-04-20|1461.35
#2018-04-23|1450.60
#2018-04-24|1451.12
#2018-04-25|1440.38
#2018-04-26|1432.71
#2018-04-27|1445.89
#2018-04-30|1462.60
#2018-05-01|1462.57
#2018-05-02|1450.34
#2018-05-03|1438.82
#2018-05-04|1429.52
#2018-05-07|1433.70
#2018-05-08|1437.66
#2018-05-09|1437.13
#2018-05-10|1438.41
#2018-05-11|1449.54
#2018-05-14|1455.34
#2018-05-15|1451.22
#2018-05-16|1450.20
#2018-05-17|1443.82
#2018-05-18|1441.95
#2018-05-21|1443.40
#2018-05-22|1446.55
#2018-05-23|1435.31
#2018-05-24|1442.09
#2018-05-25|1448.68
#2018-05-28|1462.57
#2018-05-29|1452.83
#2018-05-30|1432.95
#2018-05-31|1449.05
#2018-06-01|1449.06
#2018-06-04|1461.51
#2018-06-05|1462.09
#2018-06-06|1477.52
#2018-06-07|1484.96
#2018-06-08|1471.68
#2018-06-11|1475.99
#2018-06-12|1474.46
#2018-06-13|1463.50
#2018-06-14|1448.81
#2018-06-15|1442.01
#2018-06-18|1437.34
#2018-06-19|1398.68
#2018-06-20|1401.67
#2018-06-21|1387.48
#2018-06-22|1387.43
#2018-06-25|1370.63
#2018-06-26|1361.71
#2018-06-27|1336.78
#2018-06-28|1318.88
#2018-06-29|1350.28
#2018-07-02|1348.47
#2018-07-03|1333.76
#2018-07-04|1327.46
#2018-07-05|1313.93
#2018-07-06|1320.15
#2018-07-09|1342.77
#2018-07-10|1353.03
#2018-07-11|1336.76
#2018-07-12|1350.26
#2018-07-13|1355.61
#2018-07-16|1343.92
#2018-07-17|1347.96
#2018-07-18|1348.48
#2018-07-19|1340.96
#2018-07-20|1343.91
#2018-07-23|1354.34
#2018-07-24|1376.82
#2018-07-25|1385.99
#2018-07-26|1386.56
#2018-07-27|1394.79
#2018-07-30|1393.46
#2018-07-31|1391.62
#2018-08-01|1396.22
#2018-08-02|1373.70
#2018-08-03|1370.12
#2018-08-06|1368.28
#2018-08-07|1381.02
#2018-08-08|1389.08
#2018-08-09|1395.59
#2018-08-10|1386.90
#2018-08-13|1360.32
#2018-08-14|1361.13
#2018-08-15|1338.15
#2018-08-16|1335.00
#2018-08-17|1336.86
#2018-08-20|1349.56
#2018-08-21|1370.79
#2018-08-22|1371.57
#2018-08-23|1373.74
#2018-08-24|1365.80
#2018-08-27|1387.78
#2018-08-28|1390.48
#2018-08-29|1393.31
#2018-08-30|1385.23
#2018-08-31|1384.42
#2018-09-03|1369.43
#2018-09-04|1362.55
#2018-09-05|1341.04
#2018-09-06|1335.75
#2018-09-07|1334.82
#2018-09-10|1311.03
#2018-09-11|1302.67
#2018-09-12|1296.95
#2018-09-13|1312.90
#2018-09-14|1331.21
#2018-09-17|1320.51
#2018-09-18|1321.65
#2018-09-19|1333.90
#2018-09-20|1334.62
#2018-09-21|1354.07
#2018-09-24|1330.53
#2018-09-25|1331.17
#2018-09-26|1333.78
#2018-09-27|1328.60
#2018-09-28|1328.95
#2018-10-01|1329.48
#2018-10-02|1312.25
#2018-10-03|1309.36
#2018-10-04|1282.66
#2018-10-05|1262.61
#2018-10-08|1241.26
#2018-10-09|1236.25
#2018-10-10|1246.23
#2018-10-11|1193.66
#2018-10-12|1221.20
#2018-10-15|1212.90
#2018-10-16|1220.29
#2018-10-17|1219.64
#2018-10-18|1213.86
#2018-10-19|1213.95
#2018-10-22|1229.90
#2018-10-23|1204.54
#2018-10-24|1202.98
#2018-10-25|1195.64
#2018-10-26|1186.70
#2018-10-29|1186.09
#2018-10-30|1191.16
#2018-10-31|1219.60
#2018-11-01|1238.00
#2018-11-02|1274.81
#2018-11-05|1262.86
#2018-11-06|1264.87
#2018-11-07|1275.50
#2018-11-08|1277.17
#2018-11-09|1263.23
#2018-11-12|1257.19
#2018-11-13|1263.26
#2018-11-14|1267.86
#2018-11-15|1280.63
#2018-11-16|1284.39
#2018-11-19|1293.61
#2018-11-20|1276.15
#2018-11-21|1281.15
#2018-11-22|1275.82
#2018-11-23|1269.56
#2018-11-26|1278.23
#2018-11-27|1277.66
#2018-11-28|1286.43
#2018-11-29|1293.68
#2018-11-30|1298.46
#2018-12-03|1319.74
#2018-12-04|1323.74
#2018-12-05|1304.48
#2018-12-06|1275.38
#2018-12-07|1273.78
#2018-12-10|1253.76
#2018-12-11|1255.31
#2018-12-12|1269.59
#2018-12-13|1286.52
#2018-12-14|1275.26
#2018-12-17|1271.67
#2018-12-18|1264.74
#2018-12-19|1274.34
#2018-12-20|1270.31
#2018-12-21|1255.90
#2018-12-24|1251.02
#2018-12-25|1245.04
#2018-12-26|1241.49
#2018-12-27|1245.14
#2018-12-28|1255.77
#2018-12-31|1265.78
#2019-01-01|1265.10
#2019-01-02|1248.64
#2019-01-03|1241.50
#2019-01-04|1251.23
#2019-01-07|1269.13
#2019-01-08|1264.51
#2019-01-09|1276.28
#2019-01-10|1284.38
#2019-01-11|1287.60
#2019-01-14|1274.91
#2019-01-15|1291.37
#2019-01-16|1295.76
#2019-01-17|1294.09
#2019-01-18|1300.91
#2019-01-21|1298.84
#2019-01-22|1293.85
#2019-01-23|1294.83
#2019-01-24|1301.11
#2019-01-25|1308.85
#2019-01-28|1303.06
#2019-01-29|1301.03
#2019-01-30|1306.20
#2019-01-31|1320.35
#2019-02-01|1327.72
#2019-02-04|1326.31
#2019-02-05|1325.41
#2019-02-06|1329.36
#2019-02-07|1331.70
#2019-02-08|1325.84
#2019-02-11|1320.37
#2019-02-12|1325.05
#2019-02-13|1334.26
#2019-02-14|1335.92
#2019-02-15|1318.30
#2019-02-18|1329.39
#2019-02-19|1328.13
#2019-02-20|1348.03
#2019-02-21|1356.53
#2019-02-22|1367.08
#2019-02-25|1382.10
#2019-02-26|1379.47
#2019-02-27|1372.08
#2019-02-28|1363.79
#2019-03-01|1374.54
#2019-03-04|1377.56
#2019-03-05|1383.92
#2019-03-06|1391.56
#2019-03-07|1380.51
#2019-03-08|1357.00
#2019-03-11|1369.71
#2019-03-12|1383.29
#2019-03-13|1380.89
#2019-03-14|1376.82
#2019-03-15|1386.01
#2019-03-18|1402.27
#2019-03-19|1402.58
#2019-03-20|1398.80
#2019-03-21|1403.25
#2019-03-22|1404.34
#2019-03-25|1382.05
#2019-03-26|1388.02
#2019-03-27|1389.85
#2019-03-28|1394.39
#2019-03-29|1409.91
#2019-04-01|1413.95
#2019-04-02|1418.87
#2019-04-03|1427.03
#2019-04-04|1424.03
#2019-04-05|1425.34
#2019-04-08|1427.41
#2019-04-09|1438.04
#2019-04-10|1441.07
#2019-04-11|1427.79
#2019-04-12|1431.59
#2019-04-15|1433.15
#2019-04-16|1432.57
#2019-04-17|1440.58
#2019-04-18|1432.96
#2019-04-19|1434.49
#2019-04-22|1425.25
#2019-04-23|1416.53
#2019-04-24|1419.20
#2019-04-25|1404.61
#2019-04-26|1404.45
#2019-04-29|1406.09
#2019-04-30|1406.06
#2019-05-01|1406.08
#2019-05-02|1404.48
#2019-05-03|1410.33
#2019-05-06|1373.52
#2019-05-07|1377.13
#2019-05-08|1357.24
#2019-05-09|1333.89
#2019-05-10|1343.42
#2019-05-13|1323.90
#2019-05-14|1310.56
#2019-05-15|1315.04
#2019-05-16|1309.66
#2019-05-17|1301.84
#2019-05-20|1308.27
#2019-05-21|1308.01
#2019-05-22|1309.62
#2019-05-23|1295.35
#2019-05-24|1306.28
#2019-05-27|1315.43
#2019-05-28|1324.00
#2019-05-29|1318.48
#2019-05-30|1326.30
#2019-05-31|1337.68
#2019-06-03|1344.79
#2019-06-04|1337.16
#2019-06-05|1342.22
#2019-06-06|1334.39
#2019-06-07|1333.46
#2019-06-10|1347.85
#2019-06-11|1364.97
#2019-06-12|1354.74
#2019-06-13|1351.28
#2019-06-14|1341.72
#2019-06-17|1330.63
#2019-06-18|1334.60
#2019-06-19|1356.89
#2019-06-20|1378.30
#2019-06-21|1374.17
#2019-06-24|1377.40
#2019-06-25|1375.68
#2019-06-26|1379.73
#2019-06-27|1392.71
#2019-06-28|1390.81
#2019-07-01|1402.07
#2019-07-02|1414.92
#2019-07-03|1412.18
#2019-07-04|1412.72
#2019-07-05|1407.77
#2019-07-08|1385.96
#2019-07-09|1382.21
#2019-07-10|1387.57
#2019-07-11|1397.90
#2019-07-12|1390.26
#2019-07-15|1394.68
#2019-07-16|1399.09
#2019-07-17|1397.51
#2019-07-18|1387.81
#2019-07-19|1391.85
#2019-07-22|1382.92
#2019-07-23|1377.92
#2019-07-24|1373.24
#2019-07-25|1380.29
#2019-07-26|1373.74
#2019-07-29|1367.36
#2019-07-30|1362.11
#2019-07-31|1360.02
#2019-08-01|1344.22
#2019-08-02|1315.75
#2019-08-05|1282.56
#2019-08-06|1275.38
#2019-08-07|1274.15
#2019-08-08|1290.60
#2019-08-09|1287.84
#2019-08-12|1289.61
#2019-08-13|1261.05
#2019-08-14|1269.95
#2019-08-15|1268.34
#2019-08-16|1279.63
#2019-08-19|1297.07
#2019-08-20|1293.71
#2019-08-21|1292.99
#2019-08-22|1284.28
#2019-08-23|1294.08
#2019-08-26|1278.07
#2019-08-27|1289.43
#2019-08-28|1286.60
#2019-08-29|1290.02
#2019-08-30|1307.12
#2019-09-02|1312.20
#2019-09-03|1291.95
#2019-09-04|1309.00
#2019-09-05|1324.35
#2019-09-06|1333.29
#2019-09-09|1337.35
#2019-09-10|1336.92
#2019-09-11|1343.67
#2019-09-12|1351.52
#2019-09-13|1362.31
#2019-09-16|1356.34
#2019-09-17|1340.29
#2019-09-18|1346.91
#2019-09-19|1334.20
#2019-09-20|1355.27
#2019-09-23|1350.82
#2019-09-24|1346.29
#2019-09-25|1332.42
#2019-09-26|1336.32
#2019-09-27|1328.86
#2019-09-30|1321.28
#2019-10-01|1315.86
#2019-10-02|1312.78
#2019-10-03|1312.81
#2019-10-04|1313.65
#2019-10-07|1312.57
#2019-10-08|1314.81
#2019-10-09|1312.40
#2019-10-10|1313.75
#2019-10-11|1324.99
#2019-10-14|1339.31
#2019-10-15|1337.70
#2019-10-16|1342.39
#2019-10-17|1354.27
#2019-10-18|1358.18
#2019-10-21|1359.59
#2019-10-22|1365.58
#2019-10-23|1361.65
#2019-10-24|1365.36
#2019-10-25|1363.01
#2019-10-28|1369.29
#2019-10-29|1373.58
#2019-10-30|1371.85
#2019-10-31|1376.05
#2019-11-01|1384.20
#2019-11-04|1403.84
#2019-11-05|1409.87
#2019-11-06|1404.53
#2019-11-07|1411.21
#2019-11-08|1406.30
#2019-11-11|1389.88
#2019-11-12|1394.11
#2019-11-13|1376.05
#2019-11-14|1371.60
#2019-11-15|1374.08
#2019-11-18|1382.96
#2019-11-19|1393.21
#2019-11-20|1391.08
#2019-11-21|1380.16
#2019-11-22|1383.69
#2019-11-25|1394.63
#2019-11-26|1390.52
#2019-11-27|1395.40
#2019-11-28|1393.54
#2019-11-29|1378.63
#2019-12-02|1378.98
#2019-12-03|1380.28
#2019-12-04|1377.00
#2019-12-05|1386.04
#2019-12-06|1384.18
#2019-12-09|1388.33
#2019-12-10|1385.60
#2019-12-11|1393.58
#2019-12-12|1403.08
#2019-12-13|1419.22
#2019-12-16|1418.32
#2019-12-17|1430.89
#2019-12-18|1433.62
#2019-12-19|1431.12
#2019-12-20|1428.95
#2019-12-23|1430.04
#2019-12-24|1427.78
#2019-12-25|1429.14
#2019-12-26|1428.88
#2019-12-27|1443.07
#2019-12-30|1452.65
#2019-12-31|1452.18
#2020-01-01|1452.45
#2020-01-02|1467.78
#2020-01-03|1466.06
#2020-01-06|1442.16
#2020-01-07|1446.56
#2020-01-08|1432.98
#2020-01-09|1461.25
#2020-01-10|1465.51
#2020-01-13|1477.07
#2020-01-14|1481.05
#2020-01-15|1478.77
#2020-01-16|1485.17
#2020-01-17|1489.75
#2020-01-20|1482.92
#2020-01-21|1462.68
#2020-01-22|1469.74
#2020-01-23|1457.52
#2020-01-24|1461.31
#2020-01-27|1451.38
#2020-01-28|1445.00
#2020-01-29|1428.76
#2020-01-30|1378.78
#2020-01-31|1372.03
#2020-02-03|1361.14
#2020-02-04|1390.07
#2020-02-05|1399.30
#2020-02-06|1423.24
#2020-02-07|1417.13
#2020-02-10|1409.70
#2020-02-11|1416.59
#2020-02-12|1424.59
#2020-02-13|1424.64
#2020-02-14|1424.80
#2020-02-17|1428.01
#2020-02-18|1419.21
#2020-02-19|1427.90
#2020-02-20|1424.56
#2020-02-21|1413.12
#2020-02-24|1378.50
#2020-02-25|1378.22
#2020-02-26|1356.41
#2020-02-27|1356.85
#2020-02-28|1319.19
#2020-03-02|1324.55
#2020-03-03|1337.08
#2020-03-04|1343.62
#2020-03-05|1356.97
#2020-03-06|1326.95
#2020-03-09|1256.36
#2020-03-10|1262.42
#2020-03-11|1253.19
#2020-03-12|1170.75
#2020-03-13|1156.14
#2020-03-16|1084.72
#2020-03-17|1061.90
#2020-03-18|1028.80
#2020-03-19| 977.19
#2020-03-20|1031.33
#2020-03-23| 956.26
#2020-03-24| 990.13
#2020-03-25|1038.20
#2020-03-26|1058.33
#2020-03-27|1071.98
#2020-03-30|1053.52
#2020-03-31|1077.33
#2020-04-01|1061.71
#2020-04-02|1067.48
#2020-04-03|1061.08
#2020-04-06|1076.64
#2020-04-07|1115.19
#2020-04-08|1114.68
#2020-04-09|1135.88
#2020-04-10|1139.82
#2020-04-13|1140.51
#2020-04-14|1157.77
#2020-04-15|1158.49
#2020-04-16|1146.96
#2020-04-17|1171.42
#2020-04-20|1177.45
#2020-04-21|1148.88
#2020-04-22|1161.21
#2020-04-23|1168.80
#2020-04-24|1156.10
#2020-04-27|1177.63
#2020-04-28|1189.35
#2020-04-29|1208.42
#2020-04-30|1226.66
#2020-05-01|1226.65
#2020-05-04|1188.50
#2020-05-05|1187.76
#2020-05-06|1195.12
#2020-05-07|1192.87
#2020-05-08|1206.20
#2020-05-11|1217.89
#2020-05-12|1211.65
#2020-05-13|1218.60
#2020-05-14|1206.85
#2020-05-15|1210.31
#2020-05-18|1203.82
#2020-05-19|1223.92
#2020-05-20|1231.68
#2020-05-21|1235.26
#2020-05-22|1203.24
#2020-05-25|1209.84
#2020-05-26|1226.60
#2020-05-27|1229.02
#2020-05-28|1226.10
#2020-05-29|1241.90
#2020-06-01|1271.47
#2020-06-02|1286.36
#2020-06-03|1301.53
#2020-06-04|1308.50
#2020-06-05|1323.81
#2020-06-08|1331.49
#2020-06-09|1334.06
#2020-06-10|1338.46
#2020-06-11|1315.41
#2020-06-12|1311.98
#2020-06-15|1284.14
#2020-06-16|1309.33
#2020-06-17|1317.96
#2020-06-18|1326.97
#2020-06-19|1333.21
#2020-06-22|1334.70
#2020-06-23|1341.35
#2020-06-24|1338.37
#2020-06-25|1336.35
#2020-06-26|1336.95
#2020-06-29|1325.91
#2020-06-30|1330.73
#2020-07-01|1340.36
#2020-07-02|1374.29
#2020-07-03|1395.80
#2020-07-06|1436.92
#2020-07-07|1423.98
#2020-07-08|1436.63
#2020-07-09|1447.54
#2020-07-10|1428.08
#2020-07-13|1448.20
#2020-07-14|1425.03
#2020-07-15|1422.52
#2020-07-16|1395.66
#2020-07-17|1410.15
#2020-07-20|1430.31
#2020-07-21|1445.32
#2020-07-22|1435.58
#2020-07-23|1447.90
#2020-07-24|1412.48
#2020-07-27|1404.66
#2020-07-28|1415.76
#2020-07-29|1429.52
#2020-07-30|1432.82
#2020-07-31|1438.33
#2020-08-03|1438.48
#2020-08-04|1457.27
#2020-08-05|1470.27
#2020-08-06|1480.16
#2020-08-07|1471.82
#2020-08-10|1467.90
#2020-08-11|1467.55
#2020-08-12|1451.39
#2020-08-13|1461.94
#2020-08-14|1460.09
#2020-08-17|1469.12
#2020-08-18|1480.63
#2020-08-19|1478.35
#2020-08-20|1460.22
#2020-08-21|1471.30
#2020-08-24|1484.06
#2020-08-25|1484.82
#2020-08-26|1481.01
#2020-08-27|1484.90
#2020-08-28|1491.97
#2020-08-31|1462.77
#2020-09-01|1480.43
#2020-09-02|1485.37
#2020-09-03|1480.16
#2020-09-04|1468.33
#2020-09-07|1458.97
#2020-09-08|1447.70
#2020-09-09|1436.04
#2020-09-10|1431.64
#2020-09-11|1444.35
#2020-09-14|1459.94
#2020-09-15|1477.14
#2020-09-16|1487.77
#2020-09-17|1478.38
#2020-09-18|1496.27
#2020-09-21|1468.46
#2020-09-22|1448.20
#2020-09-23|1444.72
#2020-09-24|1405.70
#2020-09-25|1410.26
#2020-09-28|1435.44
#2020-09-29|1432.98
#2020-09-30|1437.15
#2020-10-01|1446.96
#2020-10-02|1444.79
#2020-10-05|1449.61
#2020-10-06|1469.86
#2020-10-07|1467.72
#2020-10-08|1483.41
#2020-10-09|1478.28
#2020-10-12|1485.06
#2020-10-13|1483.09
#2020-10-14|1480.93
#2020-10-15|1459.68
#2020-10-16|1462.89
#2020-10-19|1461.57
#2020-10-20|1466.08
#2020-10-21|1470.13
#2020-10-22|1472.11
#2020-10-23|1473.86
#2020-10-26|1468.75
#2020-10-27|1464.37
#2020-10-28|1455.93
#2020-10-29|1446.58
#2020-10-30|1436.65
#2020-11-02|1444.20
#2020-11-03|1461.86
#2020-11-04|1463.64
#2020-11-05|1505.55
#2020-11-06|1518.32
#2020-11-09|1538.63
#2020-11-10|1551.42
#2020-11-11|1558.59
#2020-11-12|1556.72
#2020-11-13|1557.50
#2020-11-16|1568.53
#2020-11-17|1575.19
#2020-11-18|1589.83
#2020-11-19|1586.36
#2020-11-20|1598.99
#2020-11-23|1619.93
#2020-11-24|1613.57
#2020-11-25|1600.15
#2020-11-26|1622.34
#2020-11-27|1630.32
#2020-11-30|1617.30
#2020-12-01|1640.57
#2020-12-02|1645.38
#2020-12-03|1654.01
#2020-12-04|1665.30
#2020-12-07|1664.68
#2020-12-08|1673.43
#2020-12-09|1678.22
#2020-12-10|1669.41
#2020-12-11|1674.37
#2020-12-14|1681.34
#2020-12-15|1675.22
#2020-12-16|1701.26
#2020-12-17|1704.94
#2020-12-18|1704.26
#2020-12-21|1673.89
#2020-12-22|1659.93
#2020-12-23|1676.88
#2020-12-24|1693.05
#2020-12-25|1705.43
#2020-12-28|1710.21
#2020-12-29|1709.12
#2020-12-30|1724.89
#2020-12-31|1734.92
#2021-01-01|1738.32
#2021-01-04|1760.28
#2021-01-05|1778.93
#2021-01-06|1779.27
#2021-01-07|1795.31
#2021-01-08|1826.34
#2021-01-11|1825.25
#2021-01-12|1835.31
#2021-01-13|1845.78
#2021-01-14|1845.46
#2021-01-15|1829.63
#2021-01-18|1826.11
#2021-01-19|1857.79
#2021-01-20|1865.84
#2021-01-21|1860.39
#2021-01-22|1847.17
#2021-01-25|1852.37
#2021-01-26|1836.63
#2021-01-27|1819.99
#2021-01-28|1779.71
#2021-01-29|1764.72
#2021-02-01|1807.07
#2021-02-02|1845.50
#2021-02-03|1857.10
#2021-02-04|1844.43
#2021-02-05|1844.86
#2021-02-08|1868.35
#2021-02-09|1878.30
#2021-02-10|1892.96
#2021-02-11|1901.94
#2021-02-12|1902.63
#2021-02-15|1913.95
#2021-02-16|1942.65
#2021-02-17|1955.11
#2021-02-18|1936.52
#2021-02-19|1932.82
#2021-02-22|1907.99
#2021-02-23|1923.76
#2021-02-24|1897.67
#2021-02-25|1935.80
#2021-02-26|1876.45
#2021-03-01|1898.52
#2021-03-02|1894.23
#2021-03-03|1935.29
#2021-03-04|1891.97
#2021-03-05|1871.29
#2021-03-08|1837.56
#2021-03-09|1831.74
#2021-03-10|1857.50
#2021-03-11|1891.93
#2021-03-12|1882.24
#2021-03-15|1879.90
#2021-03-16|1894.32
#2021-03-17|1889.30
#2021-03-18|1894.09
#2021-03-19|1884.00
#2021-03-22|1890.81
#2021-03-23|1877.26
#2021-03-24|1852.74
#2021-03-25|1843.90
#2021-03-26|1867.59
#2021-03-29|1888.44
#2021-03-30|1904.42
#2021-03-31|1892.97
#2021-04-01|1912.57
#2021-04-02|1911.42
#2021-04-05|1902.55
#2021-04-06|1908.79
#2021-04-07|1919.52
#2021-04-08|1929.99
#2021-04-09|1921.26
#2021-04-12|1893.68
#2021-04-13|1888.11
#2021-04-14|1901.34
#2021-04-15|1908.22
#2021-04-16|1935.55
#2021-04-19|1954.96
#2021-04-20|1965.89
#2021-04-21|1959.82
#2021-04-22|1955.44
#2021-04-23|1961.86
#2021-04-26|1976.10
#2021-04-27|1986.49
#2021-04-28|1998.70
#2021-04-29|2007.30
#2021-04-30|1995.79
#2021-05-03|1982.52
#2021-05-04|1973.22
#2021-05-05|1967.56
#2021-05-06|1970.41
#2021-05-07|1980.33
#2021-05-10|2007.61
#2021-05-11|1966.69
#2021-05-12|1938.19
#2021-05-13|1912.80
#2021-05-14|1923.25
#2021-05-17|1912.60
#2021-05-18|1965.10
#2021-05-19|1970.07
#2021-05-20|1959.07
#2021-05-21|1975.98
#2021-05-24|1985.09
#2021-05-25|2003.00
#2021-05-26|2013.80
#2021-05-27|2033.22
#2021-05-28|2040.98
#2021-05-31|2062.66
#2021-06-01|2069.41
#2021-06-02|2077.37
#2021-06-03|2084.17
#2021-06-04|2070.85
#2021-06-07|2079.48
#2021-06-08|2083.72
#2021-06-09|2077.81
#2021-06-10|2085.50
#2021-06-11|2097.83
#2021-06-14|2094.47
#2021-06-15|2090.58
#2021-06-16|2065.40
#2021-06-17|2064.84
#2021-06-18|2066.00
#2021-06-21|2061.59
#2021-06-22|2066.71
#2021-06-23|2070.67
#2021-06-24|2080.46
#2021-06-25|2104.77
#2021-06-28|2114.07
#2021-06-29|2101.51
#2021-06-30|2117.64
#2021-07-01|2122.61
#2021-07-02|2106.62
#2021-07-05|2121.62
#2021-07-06|2116.43
#2021-07-07|2108.86
#2021-07-08|2082.33
#2021-07-09|2068.32
#2021-07-12|2081.89
#2021-07-13|2072.65
#2021-07-14|2055.41
#2021-07-15|2076.15
#2021-07-16|2090.33
#2021-07-19|2069.95
#2021-07-20|2032.34
#2021-07-21|2020.01
#2021-07-22|2041.80
#2021-07-23|2029.83
#2021-07-26|1986.23
#2021-07-27|1940.15
#2021-07-28|1957.12
#2021-07-29|1998.88
#2021-07-30|1976.99
#2021-08-02|2014.24
#2021-08-03|2022.66
#2021-08-04|2031.37
#2021-08-05|2013.72
#2021-08-06|2009.12
#2021-08-09|2007.63
#2021-08-10|2008.49
#2021-08-11|1999.78
#2021-08-12|2005.25
#2021-08-13|1990.69
#2021-08-16|1978.98
#2021-08-17|1962.57
#2021-08-18|1988.42
#2021-08-19|1949.39
#2021-08-20|1924.88
#2021-08-23|1959.80
#2021-08-24|1982.24
#2021-08-25|2002.32
#2021-08-26|1986.51
#2021-08-27|2000.34
#2021-08-30|2036.41
#2021-08-31|2051.81
#2021-09-01|2045.36
#2021-09-02|2051.66
#2021-09-03|2061.21
#2021-09-06|2064.14
#2021-09-07|2068.42
#2021-09-08|2054.67
#2021-09-09|2052.30
#2021-09-10|2074.20
#2021-09-13|2069.69
#2021-09-14|2058.87
#2021-09-15|2052.27
#2021-09-16|2035.54
#2021-09-17|2037.57
#2021-09-20|2001.01
#2021-09-21|2015.54
#2021-09-22|2016.96
#2021-09-23|2045.34
#2021-09-24|2026.18
#2021-09-27|2009.28
#2021-09-28|2015.62
#2021-09-29|2001.07
#2021-09-30|2014.23
#2021-10-01|2002.63
#2021-10-04|1995.76
#2021-10-05|1996.11
#2021-10-06|1981.47
#2021-10-07|2015.84
#2021-10-08|2005.24
#2021-10-11|2008.07
#2021-10-12|2002.72
#2021-10-13|2008.78
#2021-10-14|2019.47
#2021-10-15|2032.09
#2021-10-18|2046.58
#2021-10-19|2054.67
#2021-10-20|2052.40
#2021-10-21|2052.11
#2021-10-22|2050.00
#2021-10-25|2043.14
#2021-10-26|2048.06
#2021-10-27|2029.03
#2021-10-28|2009.44
#2021-10-29|2010.60
#2021-11-01|2002.29
#2021-11-02|1994.08
#2021-11-03|1995.75
#2021-11-04|2004.56
#2021-11-05|1994.86
#2021-11-08|2011.19
#2021-11-09|2027.99
#2021-11-10|2030.19
#2021-11-11|2038.31
#2021-11-12|2045.19
#2021-11-15|2045.48
#2021-11-16|2058.61
#2021-11-17|2064.95
#2021-11-18|2048.49
#2021-11-19|2046.81
#2021-11-22|2036.99
#2021-11-23|2033.79
#2021-11-24|2037.88
#2021-11-25|2042.06
#2021-11-26|1989.39
#2021-11-29|1976.08
#2021-11-30|1968.28
#2021-12-01|1973.20
#2021-12-02|1974.38
#2021-12-03|1982.97
#2021-12-06|1962.50
#2021-12-07|1993.41
#2021-12-08|2008.90
#2021-12-09|2033.83
#2021-12-10|2021.14
#2021-12-13|2012.40
#2021-12-14|1990.47
#2021-12-15|1976.88
#2021-12-16|1995.75
#2021-12-17|1977.76
#2021-12-20|1932.12
#2021-12-21|1953.27
#2021-12-22|1962.82
#2021-12-23|1985.82
#2021-12-24|1981.89
#2021-12-27|1985.43
#2021-12-28|1995.87
#2021-12-29|1989.80
#2021-12-30|1987.43
#2021-12-31|2004.93
#2022-01-03|2013.00
#2022-01-04|2009.68
#2022-01-05|1998.49
#2022-01-06|1986.58
#2022-01-07|1990.65
#2022-01-10|2011.95
#2022-01-11|2012.12
#2022-01-12|2033.59
#2022-01-13|2038.02
#2022-01-14|2029.83
#2022-01-17|2022.28
#2022-01-18|2020.22
#2022-01-19|2023.66
#2022-01-20|2037.61
#2022-01-21|2021.08
#2022-01-24|1995.81
#2022-01-25|1973.83
#2022-01-26|1973.84
#2022-01-27|1951.85
#2022-01-28|1943.32
#2022-01-31|1959.55
#2022-02-01|1962.89
#2022-02-02|1968.03
#2022-02-03|1964.42
#2022-02-04|1980.64
#2022-02-07|1990.17
#2022-02-08|1997.29
#2022-02-09|2023.49
#2022-02-10|2041.37
#2022-02-11|2023.73
#2022-02-14|1986.11
#2022-02-15|2001.20
#2022-02-16|2021.22
#2022-02-17|2031.55
#2022-02-18|2035.39
#2022-02-21|2021.11
#2022-02-22|1996.42
#2022-02-23|2008.41
#2022-02-24|1938.37
#2022-02-25|1956.09
#2022-02-28|1956.84
#2022-03-01|1975.22
#2022-03-02|1957.68
#2022-03-03|1967.96
#2022-03-04|1935.85
#2022-03-07|1877.85
#2022-03-08|1840.12
#2022-03-09|1853.38
#2022-03-10|1882.29
#2022-03-11|1863.14
#2022-03-14|1816.24
#2022-03-15|1752.02
#2022-03-16|1822.21
#2022-03-17|1895.62
#2022-03-18|1900.92
#2022-03-21|1881.68
#2022-03-22|1902.15
#2022-03-23|1914.76
#2022-03-24|1916.69
#2022-03-25|1894.41
#2022-03-28|1890.13
#2022-03-29|1896.35
#2022-03-30|1931.24
#2022-03-31|1920.07
#2022-04-01|1933.95
#2022-04-04|1961.05
#2022-04-05|1967.07
#2022-04-06|1958.31
#2022-04-07|1920.84
#2022-04-08|1938.19
#2022-04-11|1897.78
#2022-04-12|1890.59
#2022-04-13|1905.89
#2022-04-14|1923.08
#2022-04-15|1916.95
#2022-04-18|1906.46
#2022-04-19|1892.58
#2022-04-20|1889.19
#2022-04-21|1881.59
#2022-04-22|1877.95
#2022-04-25|1819.42
#2022-04-26|1829.08
#2022-04-27|1827.68
#2022-04-28|1848.79
#2022-04-29|1867.72
#2022-05-02|1866.35
#2022-05-03|1864.98
#2022-05-04|1852.50
#2022-05-05|1849.06
#2022-05-06|1801.57
#2022-05-09|1771.25
#2022-05-10|1765.94
#2022-05-11|1764.62
#2022-05-12|1725.73
#2022-05-13|1750.02
#2022-05-16|1762.98
#2022-05-17|1792.19
#2022-05-18|1807.56
#2022-05-19|1784.58
#2022-05-20|1812.66
#2022-05-23|1807.93
#2022-05-24|1788.77
#2022-05-25|1791.42
#2022-05-26|1799.20
#2022-05-27|1817.25
#2022-05-30|1846.65
#2022-05-31|1868.52
#2022-06-01|1865.98
#2022-06-02|1854.21
#2022-06-03|1849.54
#2022-06-06|1857.92
#2022-06-07|1852.26
#2022-06-08|1870.50
#2022-06-09|1862.46
#2022-06-10|1850.74
#2022-06-13|1799.70
#2022-06-14|1803.33
#2022-06-15|1800.16
#2022-06-16|1770.35
#2022-06-17|1758.15
#2022-06-20|1751.69
#2022-06-21|1787.85
#2022-06-22|1755.52
#2022-06-23|1770.47
#2022-06-24|1793.03
#2022-06-27|1821.25
#2022-06-28|1828.15
#2022-06-29|1808.52
#2022-06-30|1792.34
#2022-07-01|1772.35
#2022-07-04|1770.58
#2022-07-05|1769.59
#2022-07-06|1751.94
#2022-07-07|1769.66
#2022-07-08|1784.07
#2022-07-11|1766.98
#2022-07-12|1744.46
#2022-07-13|1752.58
#2022-07-14|1756.69
#2022-07-15|1739.75
#2022-07-18|1765.49
#2022-07-19|1767.97
#2022-07-20|1775.43
#2022-07-21|1775.52
#2022-07-22|1775.15
#2022-07-25|1774.88
#2022-07-26|1772.81
#2022-07-27|1772.95
#2022-07-28|1779.83
#2022-07-29|1772.01
#2022-08-01|1779.36
#2022-08-02|1762.00
#2022-08-03|1753.08
#2022-08-04|1761.32
#2022-08-05|1783.71
#2022-08-08|1778.63
#2022-08-09|1784.09
#2022-08-10|1766.80
#2022-08-11|1799.95
#2022-08-12|1810.65
#2022-08-15|1807.01
#2022-08-16|1812.54
#2022-08-17|1820.50
#2022-08-18|1811.92
#2022-08-19|1811.45
#2022-08-22|1795.53
#2022-08-23|1792.54
#2022-08-24|1780.09
#2022-08-25|1801.69
#2022-08-26|1809.11
#2022-08-29|1783.51
#2022-08-30|1798.75
#2022-08-31|1799.40
#2022-09-01|1780.95
#2022-09-02|1767.09
#2022-09-05|1761.79
#2022-09-06|1767.31
#2022-09-07|1761.16
#2022-09-08|1768.54
#2022-09-09|1784.39
#2022-09-12|1796.83
#2022-09-13|1803.11
#2022-09-14|1778.64
#2022-09-15|1779.62
#2022-09-16|1746.28
#2022-09-19|1730.75
#2022-09-20|1740.51
#2022-09-21|1715.81
#2022-09-22|1698.15
#2022-09-23|1666.69
#2022-09-26|1631.29
#2022-09-27|1643.60
#2022-09-28|1602.41
#2022-09-29|1599.93
#2022-09-30|1605.98
#2022-10-03|1585.61
#2022-10-04|1615.51
#2022-10-05|1648.00
#2022-10-06|1647.98
#2022-10-07|1622.43
#2022-10-10|1598.88
#2022-10-11|1570.22
#2022-10-12|1575.24
#2022-10-13|1556.33
#2022-10-14|1575.36
#2022-10-17|1578.60
#2022-10-18|1601.73
#2022-10-19|1591.05
#2022-10-20|1587.74
#2022-10-21|1584.23
#2022-10-24|1553.08
#2022-10-25|1555.03
#2022-10-26|1570.30
#2022-10-27|1589.82
#2022-10-28|1564.04
#2022-10-31|1553.40
#2022-11-01|1583.84
#2022-11-02|1599.19
#2022-11-03|1587.42
#2022-11-04|1617.28
#2022-11-07|1650.79
#2022-11-08|1649.22
#2022-11-09|1658.41
#2022-11-10|1639.60
#2022-11-11|1708.32
#2022-11-14|1736.63
#2022-11-15|1762.21
#2022-11-16|1748.82
#2022-11-17|1732.40
#2022-11-18|1726.56
#2022-11-21|1712.40
#2022-11-22|1705.10
#2022-11-23|1707.26
#2022-11-24|1736.25
#2022-11-25|1736.72
#2022-11-28|1732.27
#2022-11-29|1762.29
#2022-11-30|1794.32
#2022-12-01|1807.35
#2022-12-02|1805.84
#2022-12-05|1833.84
#2022-12-06|1813.23
#2022-12-07|1788.64
#2022-12-08|1814.31
#2022-12-09|1831.63
#2022-12-12|1818.60
#2022-12-13|1812.61
#2022-12-14|1835.44
#2022-12-15|1820.28
#2022-12-16|1817.45
#2022-12-19|1801.88
#2022-12-20|1775.38
#2022-12-21|1779.25
#2022-12-22|1794.23
#2022-12-23|1775.29
#2022-12-26|1783.08
#2022-12-27|1791.84
#2022-12-28|1795.86
#2022-12-29|1792.96
#2022-12-30|1801.52
#2023-01-02|1804.87
#2023-01-03|1823.77
#2023-01-04|1838.30
#2023-01-05|1848.97
#2023-01-06|1850.79
#2023-01-09|1887.79
#2023-01-10|1886.70
#2023-01-11|1881.81
#2023-01-12|1876.78
#2023-01-13|1900.12
#2023-01-16|1905.43
#2023-01-17|1895.54
#2023-01-18|1901.92
#2023-01-19|1904.84
#2023-01-20|1915.46
#2023-01-23|1915.38
#2023-01-24|1913.76
#2023-01-25|1909.76
#2023-01-26|1924.18
#2023-01-27|1923.01
#2023-01-30|1910.35
#2023-01-31|1898.48
#2023-02-01|1922.39
#2023-02-02|1933.47
#2023-02-03|1927.53
#2023-02-06|1891.04
#2023-02-07|1890.85
#2023-02-08|1901.40
#2023-02-09|1908.35
#2023-02-10|1887.45
#2023-02-13|1878.83
#2023-02-14|1882.81
#2023-02-15|1865.72
#2023-02-16|1876.01
#2023-02-17|1860.64
#2023-02-20|1879.05
#2023-02-21|1872.31
#2023-02-22|1854.98
#2023-02-23|1862.28
#2023-02-24|1844.16
#2023-02-27|1828.75
#2023-02-28|1821.86
#2023-03-01|1848.83
#2023-03-02|1844.66
#2023-03-03|1853.56
#2023-03-06|1863.70
#2023-03-07|1861.76
#2023-03-08|1841.31
#2023-03-09|1823.59
#2023-03-10|1796.35
#2023-03-13|1804.08
#2023-03-14|1770.01
#2023-03-15|1785.86
#2023-03-16|1774.14
#2023-03-17|1802.62
#2023-03-20|1785.07
#2023-03-21|1803.00
#2023-03-22|1817.04
#2023-03-23|1835.36
#2023-03-24|1831.14
#2023-03-27|1820.27
#2023-03-28|1823.46
#2023-03-29|1833.16
#2023-03-30|1834.89
#2023-03-31|1837.11
#2023-04-03|1839.69
#2023-04-04|1835.26
#2023-04-05|1834.25
#2023-04-06|1831.45
#2023-04-07|1831.35
#2023-04-10|1836.11
#2023-04-11|1854.66
#2023-04-12|1859.60
#2023-04-13|1857.68
#2023-04-14|1867.99
#2023-04-17|1870.22
#2023-04-18|1864.98
#2023-04-19|1851.85
#2023-04-20|1843.11
#2023-04-21|1828.92
#2023-04-24|1832.41
#2023-04-25|1807.56
#2023-04-26|1819.79
#2023-04-27|1828.12
#2023-04-28|1838.67
#2023-05-01|1838.67
#2023-05-02|1843.47
#2023-05-03|1836.49
#2023-05-04|1856.05
#2023-05-05|1856.45
#2023-05-08|1870.86
#2023-05-09|1861.04
#2023-05-10|1858.50
#2023-05-11|1851.47
#2023-05-12|1831.82
#2023-05-15|1835.31
#2023-05-16|1841.34
#2023-05-17|1824.51
#2023-05-18|1829.18
#2023-05-19|1828.61
#2023-05-22|1833.82
#2023-05-23|1826.72
#2023-05-24|1815.63
#2023-05-25|1809.04
#2023-05-26|1819.05
#2023-05-29|1824.51
#2023-05-30|1821.84
#2023-05-31|1811.24
#2023-06-01|1810.68
#2023-06-02|1846.10
#2023-06-05|1850.72
#2023-06-06|1844.92
#2023-06-07|1856.99
#2023-06-08|1848.06
#2023-06-09|1861.16
#2023-06-12|1863.09
#2023-06-13|1880.37
#2023-06-14|1887.13
#2023-06-15|1907.58
#2023-06-16|1918.34
#2023-06-19|1906.66
#2023-06-20|1892.11
#2023-06-21|1887.51
#2023-06-22|1880.41
#2023-06-23|1859.07
#2023-06-26|1862.57
#2023-06-27|1864.10
#2023-06-28|1867.58
#2023-06-29|1867.86
#2023-06-30|1878.68
#2023-07-03|1904.05
#2023-07-04|1918.34
#2023-07-05|1908.55
#2023-07-06|1889.92
#2023-07-07|1869.92
#2023-07-10|1872.79
#2023-07-11|1902.53
#2023-07-12|1918.05
#2023-07-13|1945.63
#2023-07-14|1971.07
#2023-07-17|1971.64
#2023-07-18|1967.27
#2023-07-19|1958.27
#2023-07-20|1959.86
#2023-07-21|1966.51
#2023-07-24|1963.84
#2023-07-25|1990.11
#2023-07-26|1993.69
#2023-07-27|2008.29
#2023-07-28|2024.35
#2023-07-31|2016.16
#2023-08-01|2008.39
#2023-08-02|1959.35
#2023-08-03|1958.94
#2023-08-04|1963.50
#2023-08-07|1967.19
#2023-08-08|1951.28
#2023-08-09|1953.92
#2023-08-10|1934.82
#2023-08-11|1922.02
#2023-08-14|1900.03
#2023-08-15|1901.81
#2023-08-16|1900.84
#2023-08-17|1905.92
#2023-08-18|1884.46
#2023-08-21|1879.69
#2023-08-22|1898.55
#2023-08-23|1902.31
#2023-08-24|1922.25
#2023-08-25|1903.11
#2023-08-28|1903.90
#2023-08-29|1925.35
#2023-08-30|1928.16
#2023-08-31|1914.57
#2023-09-01|1914.57
#2023-09-04|1935.68
#2023-09-05|1929.34
#2023-09-06|1927.99
#2023-09-07|1917.26
#2023-09-08|1923.12
#2023-09-11|1922.20
#2023-09-12|1907.01
#2023-09-13|1904.19
#2023-09-14|1919.42
#2023-09-15|1925.71
#2023-09-18|1913.75
#2023-09-19|1911.25
#2023-09-20|1897.79
#2023-09-21|1878.35
#2023-09-22|1898.90
#2023-09-25|1892.06
#2023-09-26|1877.51
#2023-09-27|1881.24
#2023-09-28|1871.99
#2023-09-29|1886.28
#2023-10-02|1888.93
#2023-10-03|1861.21
#2023-10-04|1841.21
#2023-10-05|1849.21
#2023-10-06|1863.79
#2023-10-09|1860.82
#2023-10-10|1866.06
#2023-10-11|1887.08
#2023-10-12|1901.59
#2023-10-13|1882.88
#2023-10-16|1864.42
#2023-10-17|1870.99
#2023-10-18|1856.17
#2023-10-19|1836.53
#2023-10-20|1818.42
#2023-10-23|1802.47
#2023-10-24|1809.18
#2023-10-25|1820.54
#2023-10-26|1796.08
#2023-10-27|1817.08
#2023-10-30|1825.65
#2023-10-31|1807.17
#2023-11-01|1802.10
#2023-11-02|1825.70
#2023-11-03|1853.81
#2023-11-06|1892.29
#2023-11-07|1881.62
#2023-11-08|1883.34
#2023-11-09|1879.79
#2023-11-10|1863.22
#2023-11-13|1871.63
#2023-11-14|1874.85
#2023-11-15|1915.19
#2023-11-16|1914.55
#2023-11-17|1915.23
#2023-11-20|1926.36
#2023-11-21|1934.38
#2023-11-22|1919.22
#2023-11-23|1931.96
#2023-11-24|1921.93
#2023-11-27|1914.54
#2023-11-28|1926.72
#2023-11-29|1925.52
#2023-11-30|1927.08
#2023-12-01|1917.42
#2023-12-04|1916.31
#2023-12-05|1902.66
#2023-12-06|1909.22
#2023-12-07|1903.67
#2023-12-08|1904.25
#2023-12-11|1903.92
#2023-12-12|1906.13
#2023-12-13|1895.55
#2023-12-14|1925.38
#2023-12-15|1944.81
#2023-12-18|1934.11
#2023-12-19|1919.87
#2023-12-20|1917.24
#2023-12-21|1926.26
#2023-12-22|1925.70
#2023-12-25|1925.99
#2023-12-26|1938.35
#2023-12-27|1952.87
#2023-12-28|1984.01
#2023-12-29|1994.91
#2024-01-01|1998.56
#2024-01-02|1987.20
#2024-01-03|1970.16
#2024-01-04|1977.82
#2024-01-05|1978.65
#2024-01-08|1960.63
#2024-01-09|1954.91
#2024-01-10|1948.98
#2024-01-11|1958.94
#2024-01-12|1960.41
#2024-01-15|1960.30
#2024-01-16|1937.47
#2024-01-17|1885.20
#2024-01-18|1889.11
#2024-01-19|1892.64
#2024-01-22|1879.59
#2024-01-23|1882.11
#2024-01-24|1908.86
#2024-01-25|1916.92
#2024-01-26|1904.48
#2024-01-29|1917.10
#2024-01-30|1900.90
#2024-01-31|1888.82
#2024-02-01|1896.38
#2024-02-02|1903.93
#2024-02-05|1887.57
#2024-02-06|1920.04
#2024-02-07|1923.62
#2024-02-08|1925.13
#2024-02-09|1911.07
#2024-02-12|1899.47
#2024-02-13|1901.53
#2024-02-14|1902.08
#2024-02-15|1917.88
#2024-02-16|1948.68
#2024-02-19|1943.19
#2024-02-20|1955.28
#2024-02-21|1958.79
#2024-02-22|1982.56
#2024-02-23|1978.94
#2024-02-26|1974.41
#2024-02-27|1974.04
#2024-02-28|1951.44
#2024-02-29|1971.76
#2024-03-01|1977.80
#2024-03-04|1988.27
#2024-03-05|1969.60
#2024-03-06|1979.46
#2024-03-07|1976.11
#2024-03-08|1982.17
#2024-03-11|1990.82
#2024-03-12|2003.57
#2024-03-13|1978.78
#2024-03-14|1989.99
#2024-03-15|1977.48
#2024-03-18|1986.03
#2024-03-19|1960.81
#2024-03-20|1958.06
#2024-03-21|1986.80
#2024-03-22|1966.21
#2024-03-25|1962.33
#2024-03-26|1952.95
#2024-03-27|1948.69
#2024-03-28|1951.53
#2024-03-29|1954.07
#2024-04-01|1960.63
#2024-04-02|1973.80
#2024-04-03|1971.87
#2024-04-04|1973.31
#2024-04-05|1967.16
#2024-04-08|1977.13
#2024-04-09|1997.92
#2024-04-10|2006.89
#2024-04-11|1998.53
#2024-04-12|1990.08
#2024-04-15|1970.26
#2024-04-16|1932.26
#2024-04-17|1940.35
#2024-04-18|1950.72
#2024-04-19|1916.95
#2024-04-22|1913.72
#2024-04-23|1928.28
#2024-04-24|1963.13
#2024-04-25|1961.37
#2024-04-26|1992.63
#2024-04-29|2009.36
#2024-04-30|2010.34
#2024-05-01|2010.15
#2024-05-02|2023.28
#2024-05-03|2035.06
#2024-05-06|2044.39
#2024-05-07|2041.70
#2024-05-08|2035.99
#2024-05-09|2036.47
#2024-05-10|2059.04
#2024-05-13|2072.24
#2024-05-14|2079.41
#2024-05-15|2085.20
#2024-05-16|2111.30
#2024-05-17|2114.97
#2024-05-20|2122.20
#2024-05-21|2096.42
#2024-05-22|2109.24
#2024-05-23|2097.58
#2024-05-24|2082.28
#2024-05-27|2109.56
#2024-05-28|2112.39
#2024-05-29|2089.97
#2024-05-30|2067.64
#2024-05-31|2054.85
#2024-06-03|2078.43
#2024-06-04|2055.36
#2024-06-05|2063.49
#2024-06-06|2078.54
#2024-06-07|2092.03
#2024-06-10|2085.88
#2024-06-11|2063.16
#2024-06-12|2064.03
#2024-06-13|2080.84
#2024-06-14|2089.93
#2024-06-17|2080.19
#2024-06-18|2088.38
#2024-06-19|2099.95
#2024-06-20|2101.57
#2024-06-21|2090.52
#2024-06-24|2083.40
#2024-06-25|2084.95
#2024-06-26|2080.78
#2024-06-27|2062.28
#2024-06-28|2077.86
#2024-07-01|2071.84
#2024-07-02|2056.83
#2024-07-03|2080.36
#2024-07-04|2094.41
#2024-07-05|2091.99
#2024-07-08|2082.24
#2024-07-09|2082.38
#2024-07-10|2081.98
#2024-07-11|2102.67
#2024-07-12|2107.73
#2024-07-15|2102.14
#2024-07-16|2094.61
#2024-07-17|2092.55
#2024-07-18|2085.36
#2024-07-19|2051.76
#2024-07-22|2033.05
#2024-07-23|2039.61
#2024-07-24|2037.78
#2024-07-25|2025.95
#2024-07-26|2024.62
#2024-07-29|2014.99
#2024-07-30|2015.06
#2024-07-31|2043.16
#2024-08-01|2051.31
#2024-08-02|2011.20
#2024-08-05|1926.88
#2024-08-06|1930.83
#2024-08-07|1979.57
#2024-08-08|1964.26
#2024-08-09|1987.45
#2024-08-12|2003.69
#2024-08-13|2004.32
#2024-08-14|2007.77
#2024-08-15|2004.07
#2024-08-16|2033.73
#2024-08-19|2060.79
#2024-08-20|2064.89
#2024-08-21|2066.24
#2024-08-22|2073.49
#2024-08-23|2076.75
#2024-08-26|2097.72
#2024-08-27|2102.37
#2024-08-28|2090.62
#2024-08-29|2094.20
#2024-08-30|2112.09
#2024-09-02|2097.09
#2024-09-03|2093.57
#2024-09-04|2055.83
#2024-09-05|2073.48
#2024-09-06|2078.54
#2024-09-09|2055.06
#2024-09-10|2046.03
#2024-09-11|2039.55
#2024-09-12|2065.89
#2024-09-13|2084.18
#2024-09-16|2097.66
#2024-09-17|2105.52
#2024-09-18|2095.27
#2024-09-19|2127.27
#2024-09-20|2141.39
#2024-09-23|2144.09
#2024-09-24|2176.52
#2024-09-25|2195.51
#2024-09-26|2232.40
#2024-09-27|2287.89
#2024-09-30|2317.55
#2024-10-01|2315.13
#2024-10-02|2363.41
#2024-10-03|2323.45
#2024-10-04|2341.31
#2024-10-07|2376.79
#2024-10-08|2264.27
#2024-10-09|2244.24
#2024-10-10|2261.26
#2024-10-11|2262.67
#2024-10-14|2259.35
#2024-10-15|2227.50
#2024-10-16|2223.64
#2024-10-17|2213.98
#2024-10-18|2247.23
#2024-10-21|2241.42
#2024-10-22|2235.91
#2024-10-23|2245.73
#2024-10-24|2218.62
#2024-10-25|2224.16
#2024-10-28|2227.21
#2024-10-29|2216.21
#2024-10-30|2204.47
#2024-10-31|2203.79
#2024-11-01|2213.26
#2024-11-04|2220.51
#2024-11-05|2254.37
#2024-11-06|2239.52
#2024-11-07|2255.16
#2024-11-08|2252.07
#2024-11-11|2235.98
#2024-11-12|2185.44
#2024-11-13|2168.46
#2024-11-14|2133.77
#2024-11-15|2136.37
#2024-11-18|2133.61
#2024-11-19|2161.09
#2024-11-20|2160.68
#2024-11-21|2155.56
#2024-11-22|2146.65
#2024-11-25|2160.86
#2024-11-26|2144.31
#2024-11-27|2149.19
#2024-11-28|2124.88
#2024-11-29|2139.24
#2024-12-02|2159.49
#2024-12-03|2179.34
#2024-12-04|2188.71
#2024-12-05|2185.09
#2024-12-06|2205.40
#2024-12-09|2236.36
#2024-12-10|2220.92
#2024-12-11|2214.45
#2024-12-12|2218.88
#2024-12-13|2198.24
#2024-12-16|2184.39
#2024-12-17|2173.34
#2024-12-18|2187.62
#2024-12-19|2160.93
#2024-12-20|2139.78
#2024-12-23|2158.13
#2024-12-24|2163.72
#2024-12-25|2168.04
#2024-12-26|2168.71
#2024-12-27|2168.56
#2024-12-30|2163.70
#2024-12-31|2164.59
#2025-01-01|2166.25
#2025-01-02|2145.34
#2025-01-03|2139.51
#2025-01-06|2133.36
#2025-01-07|2145.94
#2025-01-08|2123.10
#2025-01-09|2100.67
#2025-01-10|2078.91
#2025-01-13|2037.96
#2025-01-14|2069.60
#2025-01-15|2064.31
#2025-01-16|2085.49
#2025-01-17|2093.24
#2025-01-20|2114.97
#2025-01-21|2121.68
#2025-01-22|2120.64
#2025-01-23|2115.86
#2025-01-24|2128.50
#2025-01-27|2117.79
#2025-01-28|2115.01
#2025-01-29|2122.86
#2025-01-30|2119.81
#2025-01-31|2122.78
#2025-02-03|2084.19
#2025-02-04|2110.12
#2025-02-05|2127.23
#2025-02-06|2139.65
#2025-02-07|2159.35
#2025-02-10|2146.22
#2025-02-11|2126.13
#2025-02-12|2135.36
#2025-02-13|2138.84
#2025-02-14|2167.84
#2025-02-17|2182.48
#2025-02-18|2191.06
#2025-02-19|2203.62
#2025-02-20|2197.64
#2025-02-21|2224.64
#2025-02-24|2217.11
#2025-02-25|2186.39
#2025-02-26|2213.02
#2025-02-27|2201.86
#2025-02-28|2148.87
#2025-03-03|2148.75
#2025-03-04|2145.29
#2025-03-05|2192.25
#2025-03-06|2207.13
#2025-03-07|2209.53
#2025-03-10|2189.91
#2025-03-11|2193.43
#2025-03-12|2185.57
#2025-03-13|2169.04
#2025-03-14|2194.19
#2025-03-17|2208.64
#2025-03-18|2236.31
#2025-03-19|2233.37
#2025-03-20|2226.78
#2025-03-21|2203.52
#2025-03-24|2204.75
#2025-03-25|2180.73
#2025-03-26|2187.84
#2025-03-27|2191.67
#2025-03-28|2171.01
#2025-03-31|2129.32
#2025-04-01|2139.48
#2025-04-02|2152.83
#2025-04-03|2144.34
#2025-04-04|2120.53
#2025-04-07|1943.28
#2025-04-08|1932.61
#2025-04-09|1896.24
#2025-04-10|1966.53
#2025-04-11|2020.05
#2025-04-14|2050.49
#2025-04-15|2085.59
#2025-04-16|2069.09
#2025-04-17|2081.78
#2025-04-18|2083.83
#2025-04-21|2091.46
#2025-04-22|2099.15
#2025-04-23|2130.04
#2025-04-24|2125.37
#2025-04-25|2118.30
#2025-04-28|2133.16
#2025-04-29|2153.76
#2025-04-30|2166.32
#2025-05-01|2166.15
#2025-05-02|2210.84
#2025-05-05|2238.88
#2025-05-06|2226.58
#2025-05-07|2229.88
#2025-05-08|2209.16
#2025-05-09|2213.55
#2025-05-12|2264.06
#2025-05-13|2262.18
#2025-05-14|2295.08
#2025-05-15|2288.03
#2025-05-16|2300.41
#2025-05-19|2292.80
#2025-05-20|2284.28
#2025-05-21|2309.87
#2025-05-22|2297.58
#2025-05-23|2312.06
#2025-05-26|2310.79
#2025-05-27|2305.72
#2025-05-28|2308.92
#2025-05-29|2319.59
#2025-05-30|2299.62
#2025-06-02|2290.36
#2025-06-03|2301.91
#2025-06-04|2321.09
#2025-06-05|2339.77
#2025-06-06|2348.71
#2025-06-09|2367.39
#2025-06-10|2379.59
#2025-06-11|2392.64
#2025-06-12|2387.77
#2025-06-13|2370.31
#2025-06-16|2383.10
#2025-06-17|2373.19
#2025-06-18|2365.30
#2025-06-19|2314.73
#2025-06-20|2320.91
#2025-06-23|2320.73
#2025-06-24|2372.17
#2025-06-25|2393.73
#2025-06-26|2412.63
#2025-06-27|2428.82
#2025-06-30|2427.99
#2025-07-01|2439.92
#2025-07-02|2446.70
#2025-07-03|2476.38
#2025-07-04|2469.46
#2025-07-07|2446.69
#2025-07-08|2449.40
#2025-07-09|2454.55
#2025-07-10|2453.10
#2025-07-11|2454.91
#2025-07-14|2462.41
#2025-07-15|2487.30
#2025-07-16|2479.97
#2025-07-17|2495.33
#2025-07-18|2506.58
#2025-07-21|2517.01
#2025-07-22|2497.13
#2025-07-23|2525.20
#2025-07-24|2534.91
#2025-07-25|2515.99
#2025-07-28|2508.16
#2025-07-29|2514.02
#2025-07-30|2510.66
#2025-07-31|2483.45
#2025-08-01|2458.01
#2025-08-04|2481.65
#2025-08-05|2495.07
#2025-08-06|2488.77
#2025-08-07|2505.80
#2025-08-08|2494.19
#2025-08-11|2496.75
#2025-08-12|2493.74
#2025-08-13|2518.44
#2025-08-14|2524.14
#2025-08-15|2532.13
#2025-08-18|2557.84
#2025-08-19|2557.54
#2025-08-20|2539.76
#2025-08-21|2549.10
#2025-08-22|2545.41
#2025-08-25|2577.24
#2025-08-26|2560.28
#2025-08-27|2552.66
#2025-08-28|2546.77
#2025-08-29|2545.90
#2025-09-01|2543.86
#2025-09-02|2535.07
#2025-09-03|2550.92
#2025-09-04|2533.15
#2025-09-05|2564.56
#2025-09-08|2579.48
#2025-09-09|2596.81
#2025-09-10|2608.73
#2025-09-11|2598.11
#2025-09-12|2618.59
#2025-09-15|2610.53
#2025-09-16|2622.63
#2025-09-17|2638.56
#2025-09-18|2639.58
#2025-09-19|2633.34
#2025-09-22|2628.23
#2025-09-23|2612.19
#2025-09-24|2601.40
#2025-09-25|2594.67
#2025-09-26|2547.16
#2025-09-29|2567.64
#2025-09-30|2594.10
#2025-10-01|2606.22
#2025-10-02|2619.25
#2025-10-03|2626.95
#2025-10-06|2628.16
#2025-10-07|2636.30
#2025-10-08|2633.23
#2025-10-09|2638.33
#2025-10-10|2626.70
#2025-10-13|2612.70
#2025-10-14|2570.82
#2025-10-15|2620.73
#2025-10-16|2636.93
#2025-10-17|2596.51
#2025-10-20|2618.62
#2025-10-21|2630.06
#2025-10-22|2625.71
#2025-10-23|2618.99
#2025-10-24|2628.16
#2025-10-27|2653.73
#2025-10-28|2646.44
#2025-10-29|2656.23
#2025-10-30|2646.17
#2025-10-31|2626.96
#2025-11-03|2640.37
#2025-11-04|2605.63
#2025-11-05|2606.40
#2025-11-06|2626.10
#2025-11-07|2605.31
#2025-11-10|2629.55
#2025-11-11|2627.33
#2025-11-12|2641.47
#2025-11-13|2655.27
#2025-11-14|2619.82
#2025-11-17|2619.37
#2025-11-18|2570.29
#2025-11-19|2572.77
#2025-11-20|2587.07
#2025-11-21|2525.58
#2025-11-24|2546.78
#2025-11-25|2561.09
#2025-11-26|2587.53
#2025-11-27|2595.70
#2025-11-28|2595.52
#2025-12-01|2597.74
#2025-12-02|2592.95
#2025-12-03|2582.02
#2025-12-04|2590.23
#2025-12-05|2602.46
#2025-12-08|2591.33
#2025-12-09|2579.06
#2025-12-10|2574.84
#2025-12-11|2561.23
#2025-12-12|2595.86
#2025-12-15|2579.09
#2025-12-16|2543.93
#2025-12-17|2551.40
#2025-12-18|2546.88
#2025-12-19|2583.13
#2025-12-22|2607.09
#2025-12-23|2604.34
#2025-12-24|2609.46
#2025-12-25|2608.53
#2025-12-26|2611.29
#2025-12-29|2601.78
#2025-12-30|2610.66
#2025-12-31|2614.60
#2026-01-01|2616.09
#2026-01-02|2646.64
#2026-01-05|2660.55
#2026-01-06|2693.02
#2026-01-07|2714.70
#2026-01-08|2685.54
#2026-01-09|2678.66
#2026-01-12|2701.31
#2026-01-13|2708.52
#2026-01-14|2733.15
#2026-01-15|2734.87
#2026-01-16|2748.41
#2026-01-19|2745.96
#2026-01-20|2729.48
#2026-01-21|2701.18
#2026-01-22|2727.97
#2026-01-23|2725.30
#2026-01-26|2739.81
#2026-01-27|2758.32
#2026-01-28|2799.42
#2026-01-29|2789.60
#2026-01-30|2759.67
#2026-02-02|2699.44
#2026-02-03|2763.79
#2026-02-04|2784.93
#2026-02-05|2745.45
#2026-02-06|2719.74
#2026-02-09|2774.12
#2026-02-10|2797.77
#2026-02-11|2816.11
#2026-02-12|2814.46
#2026-02-13|2789.06
#2026-02-16|2797.38
#2026-02-17|2801.07
#2026-02-18|2807.39
#2026-02-19|2803.39
#2026-02-20|2800.33
#2026-02-23|2837.53
#2026-02-24|2841.24
#2026-02-25|2866.30
#2026-02-26|2873.62
#2026-02-27|2866.60
#2026-03-02|2813.58
#2026-03-03|2754.09
#2026-03-04|2659.19
#2026-03-05|2713.57
#2026-03-06|2712.29
#2026-03-09|2617.67
#2026-03-10|2680.42
#2026-03-11|2716.56
#2026-03-12|2702.55
#2026-03-13|2654.63
#2026-03-16|2657.36
#2026-03-17|2689.87
#2026-03-18|2734.32
#2026-03-19|2670.31
#2026-03-20|2645.48
#2026-03-23|2554.94
#2026-03-24|2595.87
#2026-03-25|2656.72
#2026-03-26|2634.72
#2026-03-27|2618.66
#2026-03-30|2579.51
#2026-03-31|2541.34
#2026-04-01|2617.35
#2026-04-02|2616.68
#2026-04-03|2616.58
#2026-04-06|2628.01