Table Data - NASDAQ Emerging Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMCN |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 162.99 |
| 2001-04-02 | 159.81 |
| 2001-04-03 | 156.98 |
| 2001-04-04 | 155.99 |
| 2001-04-05 | 157.49 |
| 2001-04-06 | 158.18 |
| 2001-04-09 | 156.76 |
| 2001-04-10 | 156.11 |
| 2001-04-11 | 157.58 |
| 2001-04-12 | 157.94 |
| 2001-04-13 | . |
| 2001-04-16 | 158.17 |
| 2001-04-17 | 157.95 |
| 2001-04-18 | 161.78 |
| 2001-04-19 | 163.97 |
| 2001-04-20 | 163.23 |
| 2001-04-23 | 163.09 |
| 2001-04-24 | 164.09 |
| 2001-04-25 | 163.51 |
| 2001-04-26 | 163.29 |
| 2001-04-27 | 162.98 |
| 2001-04-30 | 163.68 |
| 2001-05-01 | 163.76 |
| 2001-05-02 | 164.81 |
| 2001-05-03 | 165.50 |
| 2001-05-04 | 163.94 |
| 2001-05-07 | 164.26 |
| 2001-05-08 | 163.68 |
| 2001-05-09 | 164.05 |
| 2001-05-10 | 163.33 |
| 2001-05-11 | 164.22 |
| 2001-05-14 | 163.39 |
| 2001-05-15 | 163.14 |
| 2001-05-16 | 163.77 |
| 2001-05-17 | 166.28 |
| 2001-05-18 | 166.44 |
| 2001-05-21 | 166.15 |
| 2001-05-22 | 167.28 |
| 2001-05-23 | 168.87 |
| 2001-05-24 | 170.31 |
| 2001-05-25 | 170.25 |
| 2001-05-28 | . |
| 2001-05-29 | 168.38 |
| 2001-05-30 | 167.06 |
| 2001-05-31 | 166.50 |
| 2001-06-01 | 164.86 |
| 2001-06-04 | 165.49 |
| 2001-06-05 | 165.23 |
| 2001-06-06 | 166.43 |
| 2001-06-07 | 166.23 |
| 2001-06-08 | 168.05 |
| 2001-06-11 | 167.09 |
| 2001-06-12 | 166.42 |
| 2001-06-13 | 165.79 |
| 2001-06-14 | 164.55 |
| 2001-06-15 | 164.51 |
| 2001-06-18 | 162.31 |
| 2001-06-19 | 162.12 |
| 2001-06-20 | 161.72 |
| 2001-06-21 | 162.91 |
| 2001-06-22 | 162.81 |
| 2001-06-25 | 162.67 |
| 2001-06-26 | 162.31 |
| 2001-06-27 | 162.23 |
| 2001-06-28 | 160.85 |
| 2001-06-29 | 161.87 |
| 2001-07-02 | 161.47 |
| 2001-07-03 | 160.84 |
| 2001-07-04 | . |
| 2001-07-05 | 158.21 |
| 2001-07-06 | 156.79 |
| 2001-07-09 | 155.97 |
| 2001-07-10 | 155.25 |
| 2001-07-11 | 152.16 |
| 2001-07-12 | 153.96 |
| 2001-07-13 | 152.11 |
| 2001-07-16 | 151.04 |
| 2001-07-17 | 150.45 |
| 2001-07-18 | 150.06 |
| 2001-07-19 | 150.03 |
| 2001-07-20 | 149.82 |
| 2001-07-23 | 149.04 |
| 2001-07-24 | 147.89 |
| 2001-07-25 | 147.23 |
| 2001-07-26 | 149.35 |
| 2001-07-27 | 149.23 |
| 2001-07-30 | 148.96 |
| 2001-07-31 | 148.44 |
| 2001-08-01 | 148.82 |
| 2001-08-02 | 150.18 |
| 2001-08-03 | 150.82 |
| 2001-08-06 | 149.24 |
| 2001-08-07 | 148.91 |
| 2001-08-08 | 149.52 |
| 2001-08-09 | 148.39 |
| 2001-08-10 | 148.77 |
| 2001-08-13 | 149.15 |
| 2001-08-14 | 151.23 |
| 2001-08-15 | 151.94 |
| 2001-08-16 | 152.88 |
| 2001-08-17 | 152.59 |
| 2001-08-20 | 151.38 |
| 2001-08-21 | 151.52 |
| 2001-08-22 | 151.20 |
| 2001-08-23 | 151.18 |
| 2001-08-24 | 151.55 |
| 2001-08-27 | 151.88 |
| 2001-08-28 | 151.12 |
| 2001-08-29 | 151.50 |
| 2001-08-30 | 151.07 |
| 2001-08-31 | 149.66 |
| 2001-09-03 | . |
| 2001-09-04 | 148.98 |
| 2001-09-05 | 148.16 |
| 2001-09-06 | 147.21 |
| 2001-09-07 | 147.05 |
| 2001-09-10 | 145.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 125.30 |
| 2001-09-18 | 126.23 |
| 2001-09-19 | 128.56 |
| 2001-09-20 | 126.56 |
| 2001-09-21 | 122.63 |
| 2001-09-24 | 124.67 |
| 2001-09-25 | 124.41 |
| 2001-09-26 | 125.43 |
| 2001-09-27 | 125.45 |
| 2001-09-28 | 127.08 |
| 2001-10-01 | 126.39 |
| 2001-10-02 | 124.75 |
| 2001-10-03 | 124.30 |
| 2001-10-04 | 126.20 |
| 2001-10-05 | 126.62 |
| 2001-10-08 | 124.36 |
| 2001-10-09 | 126.34 |
| 2001-10-10 | 126.71 |
| 2001-10-11 | 129.54 |
| 2001-10-12 | 129.05 |
| 2001-10-15 | 129.24 |
| 2001-10-16 | 130.03 |
| 2001-10-17 | 131.11 |
| 2001-10-18 | 130.11 |
| 2001-10-19 | 131.08 |
| 2001-10-22 | 131.78 |
| 2001-10-23 | 132.41 |
| 2001-10-24 | 132.96 |
| 2001-10-25 | 133.41 |
| 2001-10-26 | 134.45 |
| 2001-10-29 | 134.41 |
| 2001-10-30 | 131.89 |
| 2001-10-31 | 132.50 |
| 2001-11-01 | 133.54 |
| 2001-11-02 | 134.58 |
| 2001-11-05 | 135.82 |
| 2001-11-06 | 135.99 |
| 2001-11-07 | 135.88 |
| 2001-11-08 | 137.08 |
| 2001-11-09 | 137.40 |
| 2001-11-12 | 138.85 |
| 2001-11-13 | 139.61 |
| 2001-11-14 | 142.37 |
| 2001-11-15 | 144.45 |
| 2001-11-16 | 145.43 |
| 2001-11-19 | 147.72 |
| 2001-11-20 | 146.24 |
| 2001-11-21 | 147.06 |
| 2001-11-22 | . |
| 2001-11-23 | 150.44 |
| 2001-11-26 | 153.46 |
| 2001-11-27 | 152.65 |
| 2001-11-28 | 148.94 |
| 2001-11-29 | 148.74 |
| 2001-11-30 | 149.50 |
| 2001-12-03 | 152.14 |
| 2001-12-04 | 153.45 |
| 2001-12-05 | 156.40 |
| 2001-12-06 | 159.21 |
| 2001-12-07 | 161.06 |
| 2001-12-10 | 160.59 |
| 2001-12-11 | 160.08 |
| 2001-12-12 | 162.55 |
| 2001-12-13 | 160.76 |
| 2001-12-14 | 160.93 |
| 2001-12-17 | 160.03 |
| 2001-12-18 | 157.91 |
| 2001-12-19 | 156.47 |
| 2001-12-20 | 156.64 |
| 2001-12-21 | 155.99 |
| 2001-12-24 | 157.21 |
| 2001-12-25 | . |
| 2001-12-26 | 161.26 |
| 2001-12-27 | 161.07 |
| 2001-12-28 | 163.90 |
| 2001-12-31 | 166.60 |
| 2002-01-01 | . |
| 2002-01-02 | 167.94 |
| 2002-01-03 | 169.06 |
| 2002-01-04 | 171.60 |
| 2002-01-07 | 175.32 |
| 2002-01-08 | 174.17 |
| 2002-01-09 | 175.62 |
| 2002-01-10 | 175.99 |
| 2002-01-11 | 173.75 |
| 2002-01-14 | 173.02 |
| 2002-01-15 | 171.65 |
| 2002-01-16 | 169.07 |
| 2002-01-17 | 169.41 |
| 2002-01-18 | 169.38 |
| 2002-01-21 | . |
| 2002-01-22 | 173.02 |
| 2002-01-23 | 173.83 |
| 2002-01-24 | 175.73 |
| 2002-01-25 | 177.97 |
| 2002-01-28 | 179.83 |
| 2002-01-29 | 177.45 |
| 2002-01-30 | 176.44 |
| 2002-01-31 | 177.93 |
| 2002-02-01 | 177.61 |
| 2002-02-04 | 176.63 |
| 2002-02-05 | 177.24 |
| 2002-02-06 | 178.88 |
| 2002-02-07 | 177.65 |
| 2002-02-08 | 178.13 |
| 2002-02-11 | 178.10 |
| 2002-02-12 | 178.43 |
| 2002-02-13 | 179.20 |
| 2002-02-14 | 181.21 |
| 2002-02-15 | 181.48 |
| 2002-02-18 | . |
| 2002-02-19 | 181.93 |
| 2002-02-20 | 179.86 |
| 2002-02-21 | 178.68 |
| 2002-02-22 | 177.24 |
| 2002-02-25 | 175.99 |
| 2002-02-26 | 177.92 |
| 2002-02-27 | 181.34 |
| 2002-02-28 | 180.62 |
| 2002-03-01 | 181.52 |
| 2002-03-04 | 185.66 |
| 2002-03-05 | 187.44 |
| 2002-03-06 | 189.04 |
| 2002-03-07 | 188.07 |
| 2002-03-08 | 187.81 |
| 2002-03-11 | 188.99 |
| 2002-03-12 | 188.55 |
| 2002-03-13 | 188.14 |
| 2002-03-14 | 188.74 |
| 2002-03-15 | 188.65 |
| 2002-03-18 | 188.83 |
| 2002-03-19 | 188.30 |
| 2002-03-20 | 189.57 |
| 2002-03-21 | 189.00 |
| 2002-03-22 | 189.18 |
| 2002-03-25 | 189.47 |
| 2002-03-26 | 189.57 |
| 2002-03-27 | 189.54 |
| 2002-03-28 | 190.59 |
| 2002-03-29 | . |
| 2002-04-01 | 189.72 |
| 2002-04-02 | 190.88 |
| 2002-04-03 | 191.23 |
| 2002-04-04 | 192.26 |
| 2002-04-05 | 193.97 |
| 2002-04-08 | 194.33 |
| 2002-04-09 | 193.40 |
| 2002-04-10 | 193.71 |
| 2002-04-11 | 194.30 |
| 2002-04-12 | 195.48 |
| 2002-04-15 | 196.12 |
| 2002-04-16 | 196.92 |
| 2002-04-17 | 199.61 |
| 2002-04-18 | 199.08 |
| 2002-04-19 | 199.92 |
| 2002-04-22 | 200.45 |
| 2002-04-23 | 199.51 |
| 2002-04-24 | 199.34 |
| 2002-04-25 | 196.70 |
| 2002-04-26 | 197.73 |
| 2002-04-29 | 195.59 |
| 2002-04-30 | 194.48 |
| 2002-05-01 | 194.45 |
| 2002-05-02 | 194.95 |
| 2002-05-03 | 196.65 |
| 2002-05-06 | 194.93 |
| 2002-05-07 | 195.28 |
| 2002-05-08 | 196.52 |
| 2002-05-09 | 196.43 |
| 2002-05-10 | 195.97 |
| 2002-05-13 | 195.18 |
| 2002-05-14 | 194.94 |
| 2002-05-15 | 196.53 |
| 2002-05-16 | 196.57 |
| 2002-05-17 | 197.62 |
| 2002-05-20 | 195.36 |
| 2002-05-21 | 192.18 |
| 2002-05-22 | 192.52 |
| 2002-05-23 | 191.78 |
| 2002-05-24 | 194.70 |
| 2002-05-27 | . |
| 2002-05-28 | 193.92 |
| 2002-05-29 | 193.38 |
| 2002-05-30 | 193.21 |
| 2002-05-31 | 191.50 |
| 2002-06-03 | 190.68 |
| 2002-06-04 | 191.24 |
| 2002-06-05 | 191.05 |
| 2002-06-06 | 191.23 |
| 2002-06-07 | 189.62 |
| 2002-06-10 | 191.39 |
| 2002-06-11 | 190.73 |
| 2002-06-12 | 191.17 |
| 2002-06-13 | 192.35 |
| 2002-06-14 | 190.86 |
| 2002-06-17 | 190.06 |
| 2002-06-18 | 190.07 |
| 2002-06-19 | 185.74 |
| 2002-06-20 | 185.82 |
| 2002-06-21 | 184.82 |
| 2002-06-24 | 183.70 |
| 2002-06-25 | 181.58 |
| 2002-06-26 | 175.99 |
| 2002-06-27 | 177.16 |
| 2002-06-28 | 180.93 |
| 2002-07-01 | 179.92 |
| 2002-07-02 | 179.22 |
| 2002-07-03 | 179.95 |
| 2002-07-04 | . |
| 2002-07-05 | 184.48 |
| 2002-07-08 | 185.11 |
| 2002-07-09 | 186.79 |
| 2002-07-10 | 186.01 |
| 2002-07-11 | 183.65 |
| 2002-07-12 | 187.27 |
| 2002-07-15 | 186.61 |
| 2002-07-16 | 185.04 |
| 2002-07-17 | 185.10 |
| 2002-07-18 | 186.11 |
| 2002-07-19 | 183.99 |
| 2002-07-22 | 178.43 |
| 2002-07-23 | 179.64 |
| 2002-07-24 | 175.49 |
| 2002-07-25 | 176.02 |
| 2002-07-26 | 171.66 |
| 2002-07-29 | 172.22 |
| 2002-07-30 | 174.54 |
| 2002-07-31 | 173.50 |
| 2002-08-01 | 172.27 |
| 2002-08-02 | 172.35 |
| 2002-08-05 | 167.44 |
| 2002-08-06 | 165.25 |
| 2002-08-07 | 168.09 |
| 2002-08-08 | 168.84 |
| 2002-08-09 | 169.97 |
| 2002-08-12 | 169.87 |
| 2002-08-13 | 170.09 |
| 2002-08-14 | 171.35 |
| 2002-08-15 | 171.73 |
| 2002-08-16 | 173.00 |
| 2002-08-19 | 172.45 |
| 2002-08-20 | 172.80 |
| 2002-08-21 | 173.40 |
| 2002-08-22 | 173.62 |
| 2002-08-23 | 173.41 |
| 2002-08-26 | 173.38 |
| 2002-08-27 | 173.16 |
| 2002-08-28 | 171.95 |
| 2002-08-29 | 171.59 |
| 2002-08-30 | 172.80 |
| 2002-09-02 | . |
| 2002-09-03 | 169.35 |
| 2002-09-04 | 167.95 |
| 2002-09-05 | 167.28 |
| 2002-09-06 | 166.29 |
| 2002-09-09 | 165.92 |
| 2002-09-10 | 167.86 |
| 2002-09-11 | 169.14 |
| 2002-09-12 | 169.43 |
| 2002-09-13 | 167.02 |
| 2002-09-16 | 163.91 |
| 2002-09-17 | 166.93 |
| 2002-09-18 | 163.95 |
| 2002-09-19 | 163.33 |
| 2002-09-20 | 162.16 |
| 2002-09-23 | 159.13 |
| 2002-09-24 | 157.50 |
| 2002-09-25 | 155.69 |
| 2002-09-26 | 155.85 |
| 2002-09-27 | 155.62 |
| 2002-09-30 | 153.77 |
| 2002-10-01 | 155.33 |
| 2002-10-02 | 155.56 |
| 2002-10-03 | 154.42 |
| 2002-10-04 | 154.59 |
| 2002-10-07 | 150.96 |
| 2002-10-08 | 151.39 |
| 2002-10-09 | 149.75 |
| 2002-10-10 | 148.11 |
| 2002-10-11 | 147.48 |
| 2002-10-14 | 147.18 |
| 2002-10-15 | 150.31 |
| 2002-10-16 | 151.83 |
| 2002-10-17 | 154.40 |
| 2002-10-18 | 158.40 |
| 2002-10-21 | 158.64 |
| 2002-10-22 | 157.36 |
| 2002-10-23 | 161.14 |
| 2002-10-24 | 161.44 |
| 2002-10-25 | 161.70 |
| 2002-10-28 | 162.97 |
| 2002-10-29 | 161.81 |
| 2002-10-30 | 161.22 |
| 2002-10-31 | 163.07 |
| 2002-11-01 | 162.43 |
| 2002-11-04 | 164.81 |
| 2002-11-05 | 164.82 |
| 2002-11-06 | 166.50 |
| 2002-11-07 | 168.26 |
| 2002-11-08 | 169.62 |
| 2002-11-11 | 167.53 |
| 2002-11-12 | 166.17 |
| 2002-11-13 | 165.68 |
| 2002-11-14 | 166.92 |
| 2002-11-15 | 169.95 |
| 2002-11-18 | 170.14 |
| 2002-11-19 | 168.32 |
| 2002-11-20 | 167.57 |
| 2002-11-21 | 168.28 |
| 2002-11-22 | 169.89 |
| 2002-11-25 | 170.65 |
| 2002-11-26 | 170.26 |
| 2002-11-27 | 170.49 |
| 2002-11-28 | . |
| 2002-11-29 | 172.28 |
| 2002-12-02 | 173.09 |
| 2002-12-03 | 173.89 |
| 2002-12-04 | 172.57 |
| 2002-12-05 | 172.73 |
| 2002-12-06 | 173.13 |
| 2002-12-09 | 173.76 |
| 2002-12-10 | 173.82 |
| 2002-12-11 | 173.19 |
| 2002-12-12 | 174.18 |
| 2002-12-13 | 173.09 |
| 2002-12-16 | 172.54 |
| 2002-12-17 | 171.98 |
| 2002-12-18 | 172.26 |
| 2002-12-19 | 172.35 |
| 2002-12-20 | 172.89 |
| 2002-12-23 | 171.45 |
| 2002-12-24 | 170.44 |
| 2002-12-25 | . |
| 2002-12-26 | 170.45 |
| 2002-12-27 | 170.47 |
| 2002-12-30 | 168.87 |
| 2002-12-31 | 169.30 |
| 2003-01-01 | . |
| 2003-01-02 | 170.20 |
| 2003-01-03 | 172.91 |
| 2003-01-06 | 174.43 |
| 2003-01-07 | 174.04 |
| 2003-01-08 | 175.18 |
| 2003-01-09 | 174.64 |
| 2003-01-10 | 175.78 |
| 2003-01-13 | 177.80 |
| 2003-01-14 | 178.50 |
| 2003-01-15 | 179.39 |
| 2003-01-16 | 178.77 |
| 2003-01-17 | 176.79 |
| 2003-01-20 | . |
| 2003-01-21 | 176.22 |
| 2003-01-22 | 175.99 |
| 2003-01-23 | 177.43 |
| 2003-01-24 | 175.57 |
| 2003-01-27 | 172.22 |
| 2003-01-28 | 173.10 |
| 2003-01-29 | 173.13 |
| 2003-01-30 | 173.70 |
| 2003-01-31 | 174.29 |
| 2003-02-03 | 175.27 |
| 2003-02-04 | 175.24 |
| 2003-02-05 | 174.89 |
| 2003-02-06 | 173.44 |
| 2003-02-07 | 171.91 |
| 2003-02-10 | 169.99 |
| 2003-02-11 | 169.48 |
| 2003-02-12 | 169.55 |
| 2003-02-13 | 167.43 |
| 2003-02-14 | 166.96 |
| 2003-02-17 | . |
| 2003-02-18 | 170.92 |
| 2003-02-19 | 169.84 |
| 2003-02-20 | 169.53 |
| 2003-02-21 | 169.39 |
| 2003-02-24 | 170.09 |
| 2003-02-25 | 167.44 |
| 2003-02-26 | 167.57 |
| 2003-02-27 | 167.76 |
| 2003-02-28 | 167.60 |
| 2003-03-03 | 167.81 |
| 2003-03-04 | 166.99 |
| 2003-03-05 | 165.32 |
| 2003-03-06 | 163.93 |
| 2003-03-07 | 162.57 |
| 2003-03-10 | 160.31 |
| 2003-03-11 | 159.50 |
| 2003-03-12 | 159.90 |
| 2003-03-13 | 160.52 |
| 2003-03-14 | 162.18 |
| 2003-03-17 | 158.36 |
| 2003-03-18 | 162.92 |
| 2003-03-19 | 162.19 |
| 2003-03-20 | 164.58 |
| 2003-03-21 | 164.99 |
| 2003-03-24 | 163.60 |
| 2003-03-25 | 162.96 |
| 2003-03-26 | 163.30 |
| 2003-03-27 | 163.46 |
| 2003-03-28 | 163.10 |
| 2003-03-31 | 160.17 |
| 2003-04-01 | 160.84 |
| 2003-04-02 | 162.33 |
| 2003-04-03 | 163.50 |
| 2003-04-04 | 166.69 |
| 2003-04-07 | 169.80 |
| 2003-04-08 | 169.33 |
| 2003-04-09 | 169.08 |
| 2003-04-10 | 169.17 |
| 2003-04-11 | 170.28 |
| 2003-04-14 | 170.45 |
| 2003-04-15 | 171.81 |
| 2003-04-16 | 174.36 |
| 2003-04-17 | 174.71 |
| 2003-04-18 | . |
| 2003-04-21 | 175.59 |
| 2003-04-22 | 172.90 |
| 2003-04-23 | 171.42 |
| 2003-04-24 | 168.86 |
| 2003-04-25 | 165.47 |
| 2003-04-28 | 164.97 |
| 2003-04-29 | 167.95 |
| 2003-04-30 | 167.71 |
| 2003-05-01 | 167.86 |
| 2003-05-02 | 168.10 |
| 2003-05-05 | 169.74 |
| 2003-05-06 | 170.29 |
| 2003-05-07 | 172.01 |
| 2003-05-08 | 171.12 |
| 2003-05-09 | 172.52 |
| 2003-05-12 | 173.74 |
| 2003-05-13 | 174.59 |
| 2003-05-14 | 174.41 |
| 2003-05-15 | 173.36 |
| 2003-05-16 | 172.52 |
| 2003-05-19 | 171.16 |
| 2003-05-20 | 171.73 |
| 2003-05-21 | 171.91 |
| 2003-05-22 | 173.16 |
| 2003-05-23 | 176.55 |
| 2003-05-26 | . |
| 2003-05-27 | 178.75 |
| 2003-05-28 | 180.07 |
| 2003-05-29 | 180.93 |
| 2003-05-30 | 182.08 |
| 2003-06-02 | 184.78 |
| 2003-06-03 | 184.36 |
| 2003-06-04 | 184.93 |
| 2003-06-05 | 186.76 |
| 2003-06-06 | 187.67 |
| 2003-06-09 | 188.81 |
| 2003-06-10 | 189.01 |
| 2003-06-11 | 189.18 |
| 2003-06-12 | 191.87 |
| 2003-06-13 | 193.81 |
| 2003-06-16 | 194.98 |
| 2003-06-17 | 197.70 |
| 2003-06-18 | 197.50 |
| 2003-06-19 | 198.67 |
| 2003-06-20 | 198.09 |
| 2003-06-23 | 195.24 |
| 2003-06-24 | 194.74 |
| 2003-06-25 | 196.11 |
| 2003-06-26 | 195.45 |
| 2003-06-27 | 196.45 |
| 2003-06-30 | 195.92 |
| 2003-07-01 | 198.52 |
| 2003-07-02 | 201.80 |
| 2003-07-03 | 203.73 |
| 2003-07-04 | . |
| 2003-07-07 | 208.97 |
| 2003-07-08 | 209.22 |
| 2003-07-09 | 209.39 |
| 2003-07-10 | 208.69 |
| 2003-07-11 | 208.92 |
| 2003-07-14 | 212.86 |
| 2003-07-15 | 212.57 |
| 2003-07-16 | 213.27 |
| 2003-07-17 | 210.01 |
| 2003-07-18 | 208.79 |
| 2003-07-21 | 206.75 |
| 2003-07-22 | 207.10 |
| 2003-07-23 | 205.90 |
| 2003-07-24 | 207.95 |
| 2003-07-25 | 209.23 |
| 2003-07-28 | 211.10 |
| 2003-07-29 | 209.55 |
| 2003-07-30 | 209.21 |
| 2003-07-31 | 209.70 |
| 2003-08-01 | 211.57 |
| 2003-08-04 | 211.85 |
| 2003-08-05 | 210.87 |
| 2003-08-06 | 209.56 |
| 2003-08-07 | 212.40 |
| 2003-08-08 | 212.11 |
| 2003-08-11 | 213.73 |
| 2003-08-12 | 214.37 |
| 2003-08-13 | 217.73 |
| 2003-08-14 | 218.57 |
| 2003-08-15 | 219.20 |
| 2003-08-18 | 221.42 |
| 2003-08-19 | 221.53 |
| 2003-08-20 | 221.72 |
| 2003-08-21 | 224.40 |
| 2003-08-22 | 225.72 |
| 2003-08-25 | 224.34 |
| 2003-08-26 | 224.32 |
| 2003-08-27 | 223.91 |
| 2003-08-28 | 223.31 |
| 2003-08-29 | 225.94 |
| 2003-09-01 | . |
| 2003-09-02 | 230.29 |
| 2003-09-03 | 230.09 |
| 2003-09-04 | 229.60 |
| 2003-09-05 | 230.55 |
| 2003-09-08 | 230.31 |
| 2003-09-09 | 229.24 |
| 2003-09-10 | 229.12 |
| 2003-09-11 | 229.79 |
| 2003-09-12 | 229.88 |
| 2003-09-15 | 228.46 |
| 2003-09-16 | 230.94 |
| 2003-09-17 | 231.45 |
| 2003-09-18 | 230.71 |
| 2003-09-19 | 231.29 |
| 2003-09-22 | 229.57 |
| 2003-09-23 | 232.02 |
| 2003-09-24 | 233.84 |
| 2003-09-25 | 233.07 |
| 2003-09-26 | 232.62 |
| 2003-09-29 | 231.96 |
| 2003-09-30 | 232.30 |
| 2003-10-01 | 233.33 |
| 2003-10-02 | 236.54 |
| 2003-10-03 | 238.57 |
| 2003-10-06 | 240.86 |
| 2003-10-07 | 241.71 |
| 2003-10-08 | 242.60 |
| 2003-10-09 | 246.24 |
| 2003-10-10 | 249.05 |
| 2003-10-13 | 250.42 |
| 2003-10-14 | 249.08 |
| 2003-10-15 | 249.84 |
| 2003-10-16 | 253.58 |
| 2003-10-17 | 252.11 |
| 2003-10-20 | 253.29 |
| 2003-10-21 | 252.49 |
| 2003-10-22 | 252.71 |
| 2003-10-23 | 248.29 |
| 2003-10-24 | 249.36 |
| 2003-10-27 | 249.72 |
| 2003-10-28 | 252.08 |
| 2003-10-29 | 252.57 |
| 2003-10-30 | 255.33 |
| 2003-10-31 | 255.99 |
| 2003-11-03 | 258.96 |
| 2003-11-04 | 260.06 |
| 2003-11-05 | 261.19 |
| 2003-11-06 | 259.04 |
| 2003-11-07 | 260.35 |
| 2003-11-10 | 259.58 |
| 2003-11-11 | 257.70 |
| 2003-11-12 | 258.96 |
| 2003-11-13 | 261.24 |
| 2003-11-14 | 261.43 |
| 2003-11-17 | 258.06 |
| 2003-11-18 | 257.28 |
| 2003-11-19 | 252.73 |
| 2003-11-20 | 251.33 |
| 2003-11-21 | 251.75 |
| 2003-11-24 | 249.23 |
| 2003-11-25 | 251.12 |
| 2003-11-26 | 253.68 |
| 2003-11-27 | . |
| 2003-11-28 | 257.09 |
| 2003-12-01 | 262.42 |
| 2003-12-02 | 263.32 |
| 2003-12-03 | 264.62 |
| 2003-12-04 | 264.18 |
| 2003-12-05 | 262.95 |
| 2003-12-08 | 263.02 |
| 2003-12-09 | 265.70 |
| 2003-12-10 | 265.56 |
| 2003-12-11 | 266.33 |
| 2003-12-12 | 267.98 |
| 2003-12-15 | 269.74 |
| 2003-12-16 | 267.77 |
| 2003-12-17 | 265.60 |
| 2003-12-18 | 267.58 |
| 2003-12-19 | 268.66 |
| 2003-12-22 | 270.26 |
| 2003-12-23 | 270.38 |
| 2003-12-24 | 271.34 |
| 2003-12-25 | . |
| 2003-12-26 | 271.76 |
| 2003-12-29 | 274.28 |
| 2003-12-30 | 277.08 |
| 2003-12-31 | 278.66 |
| 2004-01-01 | . |
| 2004-01-02 | 284.52 |
| 2004-01-05 | 291.14 |
| 2004-01-06 | 290.04 |
| 2004-01-07 | 289.73 |
| 2004-01-08 | 291.27 |
| 2004-01-09 | 293.76 |
| 2004-01-12 | 292.62 |
| 2004-01-13 | 292.51 |
| 2004-01-14 | 292.10 |
| 2004-01-15 | 288.50 |
| 2004-01-16 | 288.06 |
| 2004-01-19 | . |
| 2004-01-20 | 291.71 |
| 2004-01-21 | 290.47 |
| 2004-01-22 | 289.73 |
| 2004-01-23 | 291.93 |
| 2004-01-26 | 290.56 |
| 2004-01-27 | 293.43 |
| 2004-01-28 | 292.36 |
| 2004-01-29 | 287.51 |
| 2004-01-30 | 287.29 |
| 2004-02-02 | 285.94 |
| 2004-02-03 | 285.66 |
| 2004-02-04 | 286.88 |
| 2004-02-05 | 287.56 |
| 2004-02-06 | 291.03 |
| 2004-02-09 | 296.79 |
| 2004-02-10 | 298.51 |
| 2004-02-11 | 299.92 |
| 2004-02-12 | 301.63 |
| 2004-02-13 | 304.09 |
| 2004-02-16 | . |
| 2004-02-17 | 307.33 |
| 2004-02-18 | 308.15 |
| 2004-02-19 | 306.39 |
| 2004-02-20 | 305.04 |
| 2004-02-23 | 303.68 |
| 2004-02-24 | 303.16 |
| 2004-02-25 | 303.06 |
| 2004-02-26 | 304.03 |
| 2004-02-27 | 307.64 |
| 2004-03-01 | 311.27 |
| 2004-03-02 | 313.42 |
| 2004-03-03 | 311.16 |
| 2004-03-04 | 313.43 |
| 2004-03-05 | 315.21 |
| 2004-03-08 | 315.07 |
| 2004-03-09 | 315.07 |
| 2004-03-10 | 310.73 |
| 2004-03-11 | 307.32 |
| 2004-03-12 | 305.94 |
| 2004-03-15 | 304.13 |
| 2004-03-16 | 303.79 |
| 2004-03-17 | 305.66 |
| 2004-03-18 | 309.18 |
| 2004-03-19 | 310.10 |
| 2004-03-22 | 302.59 |
| 2004-03-23 | 299.83 |
| 2004-03-24 | 300.42 |
| 2004-03-25 | 298.02 |
| 2004-03-26 | 299.06 |
| 2004-03-29 | 303.88 |
| 2004-03-30 | 306.29 |
| 2004-03-31 | 309.41 |
| 2004-04-01 | 312.68 |
| 2004-04-02 | 315.13 |
| 2004-04-05 | 318.20 |
| 2004-04-06 | 319.07 |
| 2004-04-07 | 319.79 |
| 2004-04-08 | 319.48 |
| 2004-04-09 | . |
| 2004-04-12 | 320.94 |
| 2004-04-13 | 319.35 |
| 2004-04-14 | 316.16 |
| 2004-04-15 | 313.82 |
| 2004-04-16 | 315.91 |
| 2004-04-19 | 314.62 |
| 2004-04-20 | 314.19 |
| 2004-04-21 | 310.85 |
| 2004-04-22 | 308.99 |
| 2004-04-23 | 311.15 |
| 2004-04-26 | 307.85 |
| 2004-04-27 | 305.24 |
| 2004-04-28 | 302.15 |
| 2004-04-29 | 293.39 |
| 2004-04-30 | 288.74 |
| 2004-05-03 | 286.33 |
| 2004-05-04 | 291.08 |
| 2004-05-05 | 288.36 |
| 2004-05-06 | 285.34 |
| 2004-05-07 | 283.13 |
| 2004-05-10 | 270.18 |
| 2004-05-11 | 270.41 |
| 2004-05-12 | 274.76 |
| 2004-05-13 | 270.39 |
| 2004-05-14 | 264.02 |
| 2004-05-17 | 252.76 |
| 2004-05-18 | 256.17 |
| 2004-05-19 | 267.42 |
| 2004-05-20 | 264.71 |
| 2004-05-21 | 270.06 |
| 2004-05-24 | 272.51 |
| 2004-05-25 | 271.39 |
| 2004-05-26 | 273.44 |
| 2004-05-27 | 277.30 |
| 2004-05-28 | 278.72 |
| 2004-05-31 | . |
| 2004-06-01 | 276.38 |
| 2004-06-02 | 275.96 |
| 2004-06-03 | 270.21 |
| 2004-06-04 | 271.44 |
| 2004-06-07 | 278.11 |
| 2004-06-08 | 277.56 |
| 2004-06-09 | 276.64 |
| 2004-06-10 | 275.25 |
| 2004-06-11 | . |
| 2004-06-14 | 268.04 |
| 2004-06-15 | 269.68 |
| 2004-06-16 | 268.77 |
| 2004-06-17 | 268.97 |
| 2004-06-18 | 267.65 |
| 2004-06-21 | 267.56 |
| 2004-06-22 | 266.74 |
| 2004-06-23 | 268.09 |
| 2004-06-24 | 273.23 |
| 2004-06-25 | 274.93 |
| 2004-06-28 | 276.16 |
| 2004-06-29 | 276.75 |
| 2004-06-30 | 279.57 |
| 2004-07-01 | 281.07 |
| 2004-07-02 | 281.23 |
| 2004-07-05 | . |
| 2004-07-06 | 281.68 |
| 2004-07-07 | 283.31 |
| 2004-07-08 | 280.44 |
| 2004-07-09 | 281.97 |
| 2004-07-12 | 282.24 |
| 2004-07-13 | 281.20 |
| 2004-07-14 | 278.83 |
| 2004-07-15 | 277.39 |
| 2004-07-16 | 279.66 |
| 2004-07-19 | 280.10 |
| 2004-07-20 | 277.10 |
| 2004-07-21 | 278.32 |
| 2004-07-22 | 276.71 |
| 2004-07-23 | 275.19 |
| 2004-07-26 | 273.26 |
| 2004-07-27 | 273.18 |
| 2004-07-28 | 273.73 |
| 2004-07-29 | 273.31 |
| 2004-07-30 | 275.31 |
| 2004-08-02 | 273.22 |
| 2004-08-03 | 272.99 |
| 2004-08-04 | 271.48 |
| 2004-08-05 | 275.21 |
| 2004-08-06 | 274.34 |
| 2004-08-09 | 275.35 |
| 2004-08-10 | 275.02 |
| 2004-08-11 | 272.61 |
| 2004-08-12 | 272.59 |
| 2004-08-13 | 272.80 |
| 2004-08-16 | 271.95 |
| 2004-08-17 | 272.81 |
| 2004-08-18 | 273.14 |
| 2004-08-19 | 277.04 |
| 2004-08-20 | 277.59 |
| 2004-08-23 | 277.04 |
| 2004-08-24 | 277.66 |
| 2004-08-25 | 278.81 |
| 2004-08-26 | 282.90 |
| 2004-08-27 | 282.83 |
| 2004-08-30 | 283.34 |
| 2004-08-31 | 285.02 |
| 2004-09-01 | 288.73 |
| 2004-09-02 | 290.34 |
| 2004-09-03 | 289.24 |
| 2004-09-06 | . |
| 2004-09-07 | 290.87 |
| 2004-09-08 | 292.18 |
| 2004-09-09 | 293.24 |
| 2004-09-10 | 294.01 |
| 2004-09-13 | 295.97 |
| 2004-09-14 | 297.88 |
| 2004-09-15 | 298.26 |
| 2004-09-16 | 301.20 |
| 2004-09-17 | 301.72 |
| 2004-09-20 | 304.11 |
| 2004-09-21 | 305.18 |
| 2004-09-22 | 303.85 |
| 2004-09-23 | 302.97 |
| 2004-09-24 | 302.56 |
| 2004-09-27 | 301.19 |
| 2004-09-28 | 300.73 |
| 2004-09-29 | 301.18 |
| 2004-09-30 | 303.59 |
| 2004-10-01 | 308.08 |
| 2004-10-04 | 314.50 |
| 2004-10-05 | 315.30 |
| 2004-10-06 | 314.99 |
| 2004-10-07 | 315.65 |
| 2004-10-08 | 316.46 |
| 2004-10-11 | 315.45 |
| 2004-10-12 | 311.09 |
| 2004-10-13 | 309.38 |
| 2004-10-14 | 306.18 |
| 2004-10-15 | 306.68 |
| 2004-10-18 | 307.14 |
| 2004-10-19 | 309.75 |
| 2004-10-20 | 305.91 |
| 2004-10-21 | 305.83 |
| 2004-10-22 | 306.72 |
| 2004-10-25 | 304.77 |
| 2004-10-26 | 304.16 |
| 2004-10-27 | 306.14 |
| 2004-10-28 | 309.81 |
| 2004-10-29 | 309.98 |
| 2004-11-01 | 310.24 |
| 2004-11-02 | 313.12 |
| 2004-11-03 | 317.68 |
| 2004-11-04 | 318.60 |
| 2004-11-05 | 320.30 |
| 2004-11-08 | 319.39 |
| 2004-11-09 | 320.28 |
| 2004-11-10 | 322.64 |
| 2004-11-11 | 322.27 |
| 2004-11-12 | 324.81 |
| 2004-11-15 | 326.09 |
| 2004-11-16 | 326.43 |
| 2004-11-17 | 331.67 |
| 2004-11-18 | 331.25 |
| 2004-11-19 | 330.30 |
| 2004-11-22 | 327.86 |
| 2004-11-23 | 331.14 |
| 2004-11-24 | 333.97 |
| 2004-11-25 | . |
| 2004-11-26 | 335.02 |
| 2004-11-29 | 337.66 |
| 2004-11-30 | 339.84 |
| 2004-12-01 | 341.09 |
| 2004-12-02 | 343.97 |
| 2004-12-03 | 343.18 |
| 2004-12-06 | 344.59 |
| 2004-12-07 | 343.00 |
| 2004-12-08 | 338.63 |
| 2004-12-09 | 337.29 |
| 2004-12-10 | 335.11 |
| 2004-12-13 | 338.32 |
| 2004-12-14 | 340.85 |
| 2004-12-15 | 344.42 |
| 2004-12-16 | 346.27 |
| 2004-12-17 | 345.97 |
| 2004-12-20 | 348.50 |
| 2004-12-21 | 349.61 |
| 2004-12-22 | 349.94 |
| 2004-12-23 | 351.28 |
| 2004-12-24 | . |
| 2004-12-27 | 352.71 |
| 2004-12-28 | 353.91 |
| 2004-12-29 | 356.55 |
| 2004-12-30 | 358.17 |
| 2004-12-31 | 360.82 |
| 2005-01-03 | 361.02 |
| 2005-01-04 | 356.74 |
| 2005-01-05 | 352.22 |
| 2005-01-06 | 348.01 |
| 2005-01-07 | 348.09 |
| 2005-01-10 | 347.38 |
| 2005-01-11 | 348.87 |
| 2005-01-12 | 347.63 |
| 2005-01-13 | 350.41 |
| 2005-01-14 | 350.58 |
| 2005-01-17 | . |
| 2005-01-18 | 350.69 |
| 2005-01-19 | 351.50 |
| 2005-01-20 | 347.71 |
| 2005-01-21 | 347.65 |
| 2005-01-24 | 348.53 |
| 2005-01-25 | 348.44 |
| 2005-01-26 | 351.36 |
| 2005-01-27 | 352.94 |
#2005-01-28| 356.00
#2005-01-31| 359.95
#2005-02-01| 358.86
#2005-02-02| 360.86
#2005-02-03| 361.85
#2005-02-04| 362.94
#2005-02-07| 363.99
#2005-02-08| 362.48
#2005-02-09| 363.50
#2005-02-10| 364.03
#2005-02-11| 366.26
#2005-02-14| 370.01
#2005-02-15| 371.19
#2005-02-16| 371.14
#2005-02-17| 371.17
#2005-02-18| 373.47
#2005-02-21| .
#2005-02-22| 376.64
#2005-02-23| 376.98
#2005-02-24| 379.76
#2005-02-25| 380.29
#2005-02-28| 384.40
#2005-03-01| 384.00
#2005-03-02| 382.12
#2005-03-03| 382.96
#2005-03-04| 385.16
#2005-03-07| 387.61
#2005-03-08| 387.02
#2005-03-09| 388.52
#2005-03-10| 386.88
#2005-03-11| 388.69
#2005-03-14| 384.07
#2005-03-15| 376.28
#2005-03-16| 376.08
#2005-03-17| 373.04
#2005-03-18| 373.63
#2005-03-21| 371.57
#2005-03-22| 368.62
#2005-03-23| 362.85
#2005-03-24| 360.91
#2005-03-25| .
#2005-03-28| 360.46
#2005-03-29| 354.45
#2005-03-30| 355.32
#2005-03-31| 360.80
#2005-04-01| 365.08
#2005-04-04| 360.60
#2005-04-05| 360.07
#2005-04-06| 361.62
#2005-04-07| 362.25
#2005-04-08| 362.32
#2005-04-11| 361.37
#2005-04-12| 360.80
#2005-04-13| 363.01
#2005-04-14| 357.03
#2005-04-15| 352.51
#2005-04-18| 345.58
#2005-04-19| 350.26
#2005-04-20| 351.05
#2005-04-21| 352.12
#2005-04-22| 354.24
#2005-04-25| 354.23
#2005-04-26| 355.46
#2005-04-27| 352.97
#2005-04-28| 350.81
#2005-04-29| 351.41
#2005-05-02| 352.47
#2005-05-03| 353.68
#2005-05-04| 358.32
#2005-05-05| 362.21
#2005-05-06| 363.88
#2005-05-09| 362.89
#2005-05-10| 361.77
#2005-05-11| 359.36
#2005-05-12| 357.94
#2005-05-13| 356.93
#2005-05-16| 354.21
#2005-05-17| 352.89
#2005-05-18| 354.85
#2005-05-19| 357.99
#2005-05-20| 356.20
#2005-05-23| 355.48
#2005-05-24| 356.01
#2005-05-25| 354.45
#2005-05-26| 355.20
#2005-05-27| 359.55
#2005-05-30| .
#2005-05-31| 360.60
#2005-06-01| 359.11
#2005-06-02| 361.65
#2005-06-03| 365.06
#2005-06-06| 365.84
#2005-06-07| 365.65
#2005-06-08| 367.45
#2005-06-09| 365.46
#2005-06-10| 366.98
#2005-06-13| 366.03
#2005-06-14| 366.01
#2005-06-15| 368.71
#2005-06-16| 368.90
#2005-06-17| 370.78
#2005-06-20| 369.65
#2005-06-21| 369.53
#2005-06-22| 373.36
#2005-06-23| 374.61
#2005-06-24| 373.70
#2005-06-27| 371.22
#2005-06-28| 370.51
#2005-06-29| 369.74
#2005-06-30| 369.06
#2005-07-01| 370.81
#2005-07-04| .
#2005-07-05| 367.17
#2005-07-06| 368.41
#2005-07-07| 365.02
#2005-07-08| 366.25
#2005-07-11| 371.95
#2005-07-12| 376.78
#2005-07-13| 378.11
#2005-07-14| 381.67
#2005-07-15| 380.06
#2005-07-18| 381.19
#2005-07-19| 382.22
#2005-07-20| 383.79
#2005-07-21| 386.10
#2005-07-22| 388.37
#2005-07-25| 389.89
#2005-07-26| 387.69
#2005-07-27| 389.20
#2005-07-28| 393.13
#2005-07-29| 394.27
#2005-08-01| 396.54
#2005-08-02| 399.69
#2005-08-03| 403.35
#2005-08-04| 404.66
#2005-08-05| 403.36
#2005-08-08| 401.52
#2005-08-09| 402.43
#2005-08-10| 405.31
#2005-08-11| 404.39
#2005-08-12| 402.80
#2005-08-15| 400.19
#2005-08-16| 399.01
#2005-08-17| 398.06
#2005-08-18| 394.64
#2005-08-19| 393.68
#2005-08-22| 397.99
#2005-08-23| 396.65
#2005-08-24| 391.97
#2005-08-25| 392.76
#2005-08-26| 392.79
#2005-08-29| 386.34
#2005-08-30| 386.54
#2005-08-31| 388.85
#2005-09-01| 394.02
#2005-09-02| 399.31
#2005-09-05| .
#2005-09-06| 400.83
#2005-09-07| 402.69
#2005-09-08| 403.89
#2005-09-09| 405.46
#2005-09-12| 407.56
#2005-09-13| 406.44
#2005-09-14| 407.89
#2005-09-15| 407.58
#2005-09-16| 407.84
#2005-09-19| 408.73
#2005-09-20| 412.99
#2005-09-21| 412.51
#2005-09-22| 410.12
#2005-09-23| 408.04
#2005-09-26| 411.12
#2005-09-27| 411.33
#2005-09-28| 412.72
#2005-09-29| 416.55
#2005-09-30| 419.98
#2005-10-03| 420.24
#2005-10-04| 422.49
#2005-10-05| 419.47
#2005-10-06| 412.76
#2005-10-07| 412.60
#2005-10-10| 414.47
#2005-10-11| 415.97
#2005-10-12| 410.93
#2005-10-13| 404.64
#2005-10-14| 402.05
#2005-10-17| 400.63
#2005-10-18| 399.70
#2005-10-19| 392.35
#2005-10-20| 394.33
#2005-10-21| 395.75
#2005-10-24| 395.39
#2005-10-25| 394.42
#2005-10-26| 392.53
#2005-10-27| 389.64
#2005-10-28| 387.18
#2005-10-31| 393.96
#2005-11-01| 398.74
#2005-11-02| 403.70
#2005-11-03| 405.49
#2005-11-04| 404.00
#2005-11-07| 403.47
#2005-11-08| 404.53
#2005-11-09| 407.98
#2005-11-10| 410.58
#2005-11-11| 414.26
#2005-11-14| 413.94
#2005-11-15| 413.39
#2005-11-16| 414.96
#2005-11-17| 418.06
#2005-11-18| 421.15
#2005-11-21| 421.58
#2005-11-22| 417.98
#2005-11-23| 424.66
#2005-11-24| .
#2005-11-25| 428.05
#2005-11-28| 429.05
#2005-11-29| 427.57
#2005-11-30| 430.15
#2005-12-01| 431.66
#2005-12-02| 434.21
#2005-12-05| 436.94
#2005-12-06| 439.29
#2005-12-07| 439.88
#2005-12-08| 439.76
#2005-12-09| 440.08
#2005-12-12| 443.05
#2005-12-13| 445.41
#2005-12-14| 446.90
#2005-12-15| 446.40
#2005-12-16| 446.58
#2005-12-19| 451.19
#2005-12-20| 450.80
#2005-12-21| 452.59
#2005-12-22| 452.59
#2005-12-23| 454.54
#2005-12-26| .
#2005-12-27| 455.66
#2005-12-28| 457.47
#2005-12-29| 462.21
#2005-12-30| 463.99
#2006-01-02| .
#2006-01-03| 470.97
#2006-01-04| 478.71
#2006-01-05| 484.89
#2006-01-06| 488.88
#2006-01-09| 494.76
#2006-01-10| 491.62
#2006-01-11| 493.27
#2006-01-12| 496.45
#2006-01-13| 498.10
#2006-01-16| .
#2006-01-17| 492.19
#2006-01-18| 483.00
#2006-01-19| 490.44
#2006-01-20| 487.16
#2006-01-23| 483.01
#2006-01-24| 489.29
#2006-01-25| 493.30
#2006-01-26| 497.05
#2006-01-27| 502.58
#2006-01-30| 502.43
#2006-01-31| 504.03
#2006-02-01| 503.49
#2006-02-02| 500.37
#2006-02-03| 496.26
#2006-02-06| 502.36
#2006-02-07| 500.84
#2006-02-08| 493.43
#2006-02-09| 496.93
#2006-02-10| 501.11
#2006-02-13| 496.40
#2006-02-14| 498.13
#2006-02-15| 498.12
#2006-02-16| 501.33
#2006-02-17| 505.38
#2006-02-20| .
#2006-02-21| 507.74
#2006-02-22| 505.38
#2006-02-23| 509.60
#2006-02-24| 510.89
#2006-02-27| 512.79
#2006-02-28| 510.41
#2006-03-01| 515.49
#2006-03-02| 516.94
#2006-03-03| 512.01
#2006-03-06| 511.87
#2006-03-07| 500.23
#2006-03-08| 495.30
#2006-03-09| 497.50
#2006-03-10| 499.90
#2006-03-13| 502.95
#2006-03-14| 501.71
#2006-03-15| 506.73
#2006-03-16| 509.48
#2006-03-17| 511.10
#2006-03-20| 513.93
#2006-03-21| 508.78
#2006-03-22| 505.65
#2006-03-23| 505.68
#2006-03-24| 506.95
#2006-03-27| 509.51
#2006-03-28| 506.22
#2006-03-29| 508.56
#2006-03-30| 514.64
#2006-03-31| 519.89
#2006-04-03| 526.81
#2006-04-04| 532.39
#2006-04-05| 535.29
#2006-04-06| 539.34
#2006-04-07| 538.02
#2006-04-10| 537.40
#2006-04-11| 536.38
#2006-04-12| 534.96
#2006-04-13| 535.84
#2006-04-14| .
#2006-04-17| 542.50
#2006-04-18| 548.64
#2006-04-19| 554.45
#2006-04-20| 556.18
#2006-04-21| 557.45
#2006-04-24| 557.25
#2006-04-25| 553.02
#2006-04-26| 557.40
#2006-04-27| 557.35
#2006-04-28| 557.41
#2006-05-01| 560.43
#2006-05-02| 565.81
#2006-05-03| 570.80
#2006-05-04| 573.66
#2006-05-05| 577.29
#2006-05-08| 584.24
#2006-05-09| 581.89
#2006-05-10| 582.47
#2006-05-11| 581.09
#2006-05-12| 572.55
#2006-05-15| 548.81
#2006-05-16| 544.73
#2006-05-17| 548.15
#2006-05-18| 529.62
#2006-05-19| 525.50
#2006-05-22| 502.38
#2006-05-23| 507.67
#2006-05-24| 499.92
#2006-05-25| 497.78
#2006-05-26| 507.91
#2006-05-29| .
#2006-05-30| 505.89
#2006-05-31| 504.68
#2006-06-01| 501.61
#2006-06-02| 508.20
#2006-06-05| 501.36
#2006-06-06| 493.96
#2006-06-07| 480.87
#2006-06-08| 462.76
#2006-06-09| 470.26
#2006-06-12| 464.82
#2006-06-13| 448.51
#2006-06-14| 451.04
#2006-06-15| 459.21
#2006-06-16| 472.65
#2006-06-19| 471.57
#2006-06-20| 464.48
#2006-06-21| 466.81
#2006-06-22| 469.42
#2006-06-23| 466.19
#2006-06-26| 463.84
#2006-06-27| 467.25
#2006-06-28| 467.97
#2006-06-29| 476.18
#2006-06-30| 493.72
#2006-07-03| 499.23
#2006-07-04| .
#2006-07-05| 494.12
#2006-07-06| 495.65
#2006-07-07| 497.00
#2006-07-10| 501.41
#2006-07-11| 499.71
#2006-07-12| 499.13
#2006-07-13| 490.28
#2006-07-14| 481.70
#2006-07-17| 472.24
#2006-07-18| 472.16
#2006-07-19| 474.77
#2006-07-20| 485.90
#2006-07-21| 484.44
#2006-07-24| 483.78
#2006-07-25| 488.11
#2006-07-26| 488.59
#2006-07-27| 497.51
#2006-07-28| 498.03
#2006-07-31| 498.55
#2006-08-01| 494.35
#2006-08-02| 497.39
#2006-08-03| 498.23
#2006-08-04| 501.24
#2006-08-07| 499.38
#2006-08-08| 503.20
#2006-08-09| 509.14
#2006-08-10| 508.15
#2006-08-11| 507.63
#2006-08-14| 508.31
#2006-08-15| 510.04
#2006-08-16| 517.20
#2006-08-17| 518.80
#2006-08-18| 516.61
#2006-08-21| 511.83
#2006-08-22| 513.95
#2006-08-23| 510.48
#2006-08-24| 508.14
#2006-08-25| 509.13
#2006-08-28| 508.60
#2006-08-29| 512.85
#2006-08-30| 516.41
#2006-08-31| 516.61
#2006-09-01| 519.50
#2006-09-04| .
#2006-09-05| 527.02
#2006-09-06| 524.59
#2006-09-07| 521.59
#2006-09-08| 522.38
#2006-09-11| 515.44
#2006-09-12| 515.56
#2006-09-13| 519.60
#2006-09-14| 522.83
#2006-09-15| 525.36
#2006-09-18| 530.28
#2006-09-19| 530.18
#2006-09-20| 529.41
#2006-09-21| 530.94
#2006-09-22| 526.90
#2006-09-25| 527.01
#2006-09-26| 527.84
#2006-09-27| 531.76
#2006-09-28| 533.20
#2006-09-29| 533.46
#2006-10-02| 535.43
#2006-10-03| 535.00
#2006-10-04| 531.71
#2006-10-05| 535.79
#2006-10-06| 535.81
#2006-10-09| 531.53
#2006-10-10| 534.66
#2006-10-11| 535.05
#2006-10-12| 540.46
#2006-10-13| 546.95
#2006-10-16| 548.27
#2006-10-17| 546.35
#2006-10-18| 549.22
#2006-10-19| 551.72
#2006-10-20| 554.82
#2006-10-23| 553.67
#2006-10-24| 555.14
#2006-10-25| 557.25
#2006-10-26| 561.22
#2006-10-27| 562.19
#2006-10-30| 559.76
#2006-10-31| 566.46
#2006-11-01| 571.59
#2006-11-02| 572.80
#2006-11-03| 577.24
#2006-11-06| 578.69
#2006-11-07| 582.96
#2006-11-08| 580.32
#2006-11-09| 583.74
#2006-11-10| 584.06
#2006-11-13| 582.54
#2006-11-14| 586.27
#2006-11-15| 586.75
#2006-11-16| 589.06
#2006-11-17| 587.31
#2006-11-20| 586.19
#2006-11-21| 589.87
#2006-11-22| 597.13
#2006-11-23| .
#2006-11-24| 602.80
#2006-11-27| 604.11
#2006-11-28| 596.96
#2006-11-29| 603.48
#2006-11-30| 608.47
#2006-12-01| 612.10
#2006-12-04| 614.73
#2006-12-05| 618.47
#2006-12-06| 620.42
#2006-12-07| 621.01
#2006-12-08| 618.34
#2006-12-11| 614.20
#2006-12-12| 609.29
#2006-12-13| 611.75
#2006-12-14| 619.50
#2006-12-15| 623.63
#2006-12-18| 625.99
#2006-12-19| 617.01
#2006-12-20| 622.90
#2006-12-21| 622.79
#2006-12-22| 625.07
#2006-12-25| .
#2006-12-26| 625.97
#2006-12-27| 632.34
#2006-12-28| 636.99
#2006-12-29| 640.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 645.69
#2007-01-04| 639.45
#2007-01-05| 632.28
#2007-01-08| 627.85
#2007-01-09| 625.31
#2007-01-10| 619.18
#2007-01-11| 623.25
#2007-01-12| 631.83
#2007-01-15| .
#2007-01-16| 640.27
#2007-01-17| 642.94
#2007-01-18| 646.53
#2007-01-19| 645.67
#2007-01-22| 649.17
#2007-01-23| 649.28
#2007-01-24| 654.60
#2007-01-25| 652.19
#2007-01-26| 647.10
#2007-01-29| 642.19
#2007-01-30| 645.22
#2007-01-31| 646.62
#2007-02-01| 653.23
#2007-02-02| 658.30
#2007-02-05| 660.52
#2007-02-06| 664.22
#2007-02-07| 665.24
#2007-02-08| 664.20
#2007-02-09| 663.68
#2007-02-12| 656.56
#2007-02-13| 657.75
#2007-02-14| 666.08
#2007-02-15| 672.50
#2007-02-16| 674.39
#2007-02-19| .
#2007-02-20| 674.45
#2007-02-21| 675.38
#2007-02-22| 678.69
#2007-02-23| 675.25
#2007-02-26| 676.22
#2007-02-27| 659.40
#2007-02-28| 647.69
#2007-03-01| 641.52
#2007-03-02| 638.04
#2007-03-05| 610.60
#2007-03-06| 622.46
#2007-03-07| 626.74
#2007-03-08| 640.87
#2007-03-09| 642.90
#2007-03-12| 648.92
#2007-03-13| 646.44
#2007-03-14| 634.85
#2007-03-15| 642.73
#2007-03-16| 642.55
#2007-03-19| 649.37
#2007-03-20| 655.33
#2007-03-21| 661.97
#2007-03-22| 671.89
#2007-03-23| 675.25
#2007-03-26| 677.48
#2007-03-27| 675.83
#2007-03-28| 668.07
#2007-03-29| 674.61
#2007-03-30| 679.10
#2007-04-02| 677.73
#2007-04-03| 685.25
#2007-04-04| 693.40
#2007-04-05| 696.99
#2007-04-06| .
#2007-04-09| 702.91
#2007-04-10| 706.72
#2007-04-11| 706.75
#2007-04-12| 707.01
#2007-04-13| 710.79
#2007-04-16| 719.11
#2007-04-17| 718.33
#2007-04-18| 720.12
#2007-04-19| 713.64
#2007-04-20| 724.82
#2007-04-23| 728.00
#2007-04-24| 731.24
#2007-04-25| 734.10
#2007-04-26| 733.56
#2007-04-27| 728.87
#2007-04-30| 728.37
#2007-05-01| 727.68
#2007-05-02| 730.64
#2007-05-03| 738.14
#2007-05-04| 746.09
#2007-05-07| 750.33
#2007-05-08| 746.22
#2007-05-09| 749.65
#2007-05-10| 749.33
#2007-05-11| 748.12
#2007-05-14| 756.05
#2007-05-15| 751.40
#2007-05-16| 758.24
#2007-05-17| 761.48
#2007-05-18| 763.21
#2007-05-21| 770.73
#2007-05-22| 774.88
#2007-05-23| 774.89
#2007-05-24| 768.91
#2007-05-25| 770.44
#2007-05-28| .
#2007-05-29| 777.68
#2007-05-30| 771.60
#2007-05-31| 786.67
#2007-06-01| 793.81
#2007-06-04| 796.03
#2007-06-05| 797.14
#2007-06-06| 789.87
#2007-06-07| 788.63
#2007-06-08| 778.29
#2007-06-11| 782.10
#2007-06-12| 784.87
#2007-06-13| 782.62
#2007-06-14| 795.41
#2007-06-15| 804.99
#2007-06-18| 814.47
#2007-06-19| 816.30
#2007-06-20| 817.16
#2007-06-21| 821.12
#2007-06-22| 819.46
#2007-06-25| 815.72
#2007-06-26| 810.50
#2007-06-27| 804.25
#2007-06-28| 814.45
#2007-06-29| 820.42
#2007-07-02| 829.81
#2007-07-03| 842.28
#2007-07-04| .
#2007-07-05| 849.20
#2007-07-06| 852.05
#2007-07-09| 862.58
#2007-07-10| 863.41
#2007-07-11| 859.92
#2007-07-12| 869.46
#2007-07-13| 878.20
#2007-07-16| 876.13
#2007-07-17| 877.84
#2007-07-18| 875.50
#2007-07-19| 881.66
#2007-07-20| 891.13
#2007-07-23| 901.89
#2007-07-24| 901.61
#2007-07-25| 897.79
#2007-07-26| 883.76
#2007-07-27| 854.29
#2007-07-30| 857.57
#2007-07-31| 874.59
#2007-08-01| 846.38
#2007-08-02| 847.24
#2007-08-03| 851.34
#2007-08-06| 835.29
#2007-08-07| 838.56
#2007-08-08| 857.93
#2007-08-09| 851.80
#2007-08-10| 826.66
#2007-08-13| 828.47
#2007-08-14| 816.30
#2007-08-15| 796.57
#2007-08-16| 745.80
#2007-08-17| 737.54
#2007-08-20| 770.57
#2007-08-21| 767.66
#2007-08-22| 783.45
#2007-08-23| 798.12
#2007-08-24| 803.29
#2007-08-27| 819.35
#2007-08-28| 818.01
#2007-08-29| 814.98
#2007-08-30| 823.80
#2007-08-31| 842.48
#2007-09-03| .
#2007-09-04| 844.98
#2007-09-05| 842.26
#2007-09-06| 848.47
#2007-09-07| 846.84
#2007-09-10| 838.42
#2007-09-11| 842.07
#2007-09-12| 844.60
#2007-09-13| 850.31
#2007-09-14| 856.29
#2007-09-17| 852.77
#2007-09-18| 856.32
#2007-09-19| 881.41
#2007-09-20| 888.55
#2007-09-21| 897.17
#2007-09-24| 904.86
#2007-09-25| 903.23
#2007-09-26| 910.76
#2007-09-27| 924.10
#2007-09-28| 928.20
#2007-10-01| 936.77
#2007-10-02| 947.65
#2007-10-03| 945.28
#2007-10-04| 943.46
#2007-10-05| 951.78
#2007-10-08| 952.13
#2007-10-09| 957.54
#2007-10-10| 967.19
#2007-10-11| 980.55
#2007-10-12| 971.58
#2007-10-15| 978.03
#2007-10-16| 972.47
#2007-10-17| 972.33
#2007-10-18| 973.99
#2007-10-19| 963.25
#2007-10-22| 943.26
#2007-10-23| 965.91
#2007-10-24| 965.74
#2007-10-25| 977.70
#2007-10-26| 995.04
#2007-10-29|1006.75
#2007-10-30|1005.04
#2007-10-31|1009.98
#2007-11-01|1004.61
#2007-11-02| 992.90
#2007-11-05| 985.64
#2007-11-06| 993.83
#2007-11-07| 989.60
#2007-11-08| 969.42
#2007-11-09| 968.09
#2007-11-12| 936.68
#2007-11-13| 940.67
#2007-11-14| 962.86
#2007-11-15| 954.61
#2007-11-16| 948.46
#2007-11-19| 942.85
#2007-11-20| 937.93
#2007-11-21| 906.24
#2007-11-22| .
#2007-11-23| 894.72
#2007-11-26| 903.66
#2007-11-27| 898.89
#2007-11-28| 905.08
#2007-11-29| 917.44
#2007-11-30| 936.43
#2007-12-03| 943.41
#2007-12-04| 947.69
#2007-12-05| 961.51
#2007-12-06| 966.59
#2007-12-07| 966.63
#2007-12-10| 960.04
#2007-12-11| 961.10
#2007-12-12| 957.65
#2007-12-13| 942.70
#2007-12-14| 934.51
#2007-12-17| 899.70
#2007-12-18| 901.13
#2007-12-19| 906.00
#2007-12-20| 900.16
#2007-12-21| 911.46
#2007-12-24| 927.88
#2007-12-25| .
#2007-12-26| 935.16
#2007-12-27| 944.22
#2007-12-28| 950.64
#2007-12-31| 956.59
#2008-01-01| .
#2008-01-02| 952.63
#2008-01-03| 948.47
#2008-01-04| 948.11
#2008-01-07| 935.21
#2008-01-08| 935.42
#2008-01-09| 938.02
#2008-01-10| 932.07
#2008-01-11| 928.99
#2008-01-14| 928.70
#2008-01-15| 918.72
#2008-01-16| 888.21
#2008-01-17| 882.81
#2008-01-18| 873.38
#2008-01-21| .
#2008-01-22| 793.41
#2008-01-23| 803.61
#2008-01-24| 816.57
#2008-01-25| 839.12
#2008-01-28| 822.01
#2008-01-29| 830.89
#2008-01-30| 822.34
#2008-01-31| 822.30
#2008-02-01| 835.70
#2008-02-04| 853.77
#2008-02-05| 847.76
#2008-02-06| 835.31
#2008-02-07| 828.29
#2008-02-08| 828.12
#2008-02-11| 818.15
#2008-02-12| 823.00
#2008-02-13| 826.37
#2008-02-14| 847.34
#2008-02-15| 849.76
#2008-02-18| .
#2008-02-19| 863.00
#2008-02-20| 851.63
#2008-02-21| 858.21
#2008-02-22| 854.26
#2008-02-25| 861.33
#2008-02-26| 868.29
#2008-02-27| 882.72
#2008-02-28| 884.14
#2008-02-29| 876.27
#2008-03-03| 859.08
#2008-03-04| 855.95
#2008-03-05| 854.92
#2008-03-06| 856.41
#2008-03-07| 838.97
#2008-03-10| 817.77
#2008-03-11| 830.31
#2008-03-12| 837.49
#2008-03-13| 815.61
#2008-03-14| 809.29
#2008-03-17| 776.03
#2008-03-18| 784.55
#2008-03-19| 786.92
#2008-03-20| 780.53
#2008-03-21| .
#2008-03-24| 794.88
#2008-03-25| 815.79
#2008-03-26| 818.36
#2008-03-27| 818.46
#2008-03-28| 824.70
#2008-03-31| 820.67
#2008-04-01| 821.67
#2008-04-02| 835.04
#2008-04-03| 835.97
#2008-04-04| 838.38
#2008-04-07| 849.96
#2008-04-08| 844.43
#2008-04-09| 841.24
#2008-04-10| 846.58
#2008-04-11| 845.83
#2008-04-14| 834.96
#2008-04-15| 837.33
#2008-04-16| 845.80
#2008-04-17| 849.25
#2008-04-18| 847.64
#2008-04-21| 854.82
#2008-04-22| 856.91
#2008-04-23| 862.14
#2008-04-24| 862.46
#2008-04-25| 861.43
#2008-04-28| 860.90
#2008-04-29| 854.60
#2008-04-30| 860.94
#2008-05-01| 861.10
#2008-05-02| 872.85
#2008-05-05| 875.90
#2008-05-06| 872.93
#2008-05-07| 864.03
#2008-05-08| 854.14
#2008-05-09| 849.29
#2008-05-12| 848.77
#2008-05-13| 854.67
#2008-05-14| 855.86
#2008-05-15| 864.96
#2008-05-16| 873.36
#2008-05-19| 878.50
#2008-05-20| 867.39
#2008-05-21| 864.56
#2008-05-22| 857.42
#2008-05-23| 850.62
#2008-05-26| .
#2008-05-27| 842.64
#2008-05-28| 843.85
#2008-05-29| 847.30
#2008-05-30| 852.70
#2008-06-02| 850.45
#2008-06-03| 842.00
#2008-06-04| 835.76
#2008-06-05| 838.72
#2008-06-06| 836.75
#2008-06-09| 827.40
#2008-06-10| 809.07
#2008-06-11| 803.50
#2008-06-12| 794.14
#2008-06-13| 791.18
#2008-06-16| 798.09
#2008-06-17| 802.85
#2008-06-18| 802.16
#2008-06-19| 793.01
#2008-06-20| 787.32
#2008-06-23| 775.30
#2008-06-24| 767.71
#2008-06-25| 774.74
#2008-06-26| 770.15
#2008-06-27| 754.72
#2008-06-30| 750.84
#2008-07-01| 735.91
#2008-07-02| 732.71
#2008-07-03| 721.29
#2008-07-04| .
#2008-07-07| 722.71
#2008-07-08| 712.70
#2008-07-09| 723.32
#2008-07-10| 728.67
#2008-07-11| 733.23
#2008-07-14| 730.87
#2008-07-15| 712.12
#2008-07-16| 711.97
#2008-07-17| 723.28
#2008-07-18| 720.09
#2008-07-21| 731.32
#2008-07-22| 731.86
#2008-07-23| 751.72
#2008-07-24| 753.96
#2008-07-25| 745.87
#2008-07-28| 746.45
#2008-07-29| 739.22
#2008-07-30| 749.02
#2008-07-31| 752.31
#2008-08-01| 748.34
#2008-08-04| 740.16
#2008-08-05| 733.67
#2008-08-06| 740.21
#2008-08-07| 735.96
#2008-08-08| 727.75
#2008-08-11| 727.48
#2008-08-12| 721.27
#2008-08-13| 714.24
#2008-08-14| 717.90
#2008-08-15| 710.61
#2008-08-18| 700.60
#2008-08-19| 690.23
#2008-08-20| 696.69
#2008-08-21| 690.62
#2008-08-22| 689.27
#2008-08-25| 686.07
#2008-08-26| 677.96
#2008-08-27| 685.57
#2008-08-28| 689.86
#2008-08-29| 693.94
#2008-09-01| .
#2008-09-02| 675.74
#2008-09-03| 666.49
#2008-09-04| 657.27
#2008-09-05| 641.42
#2008-09-08| 661.02
#2008-09-09| 643.50
#2008-09-10| 637.09
#2008-09-11| 620.11
#2008-09-12| 628.80
#2008-09-15| 609.20
#2008-09-16| 579.80
#2008-09-17| 571.13
#2008-09-18| 559.93
#2008-09-19| 600.86
#2008-09-22| 608.37
#2008-09-23| 598.13
#2008-09-24| 596.60
#2008-09-25| 597.33
#2008-09-26| 588.74
#2008-09-29| 563.07
#2008-09-30| 563.52
#2008-10-01| 567.54
#2008-10-02| 556.13
#2008-10-03| 548.50
#2008-10-06| 499.65
#2008-10-07| 488.58
#2008-10-08| 446.90
#2008-10-09| 450.50
#2008-10-10| 427.32
#2008-10-13| 453.92
#2008-10-14| 480.43
#2008-10-15| 454.58
#2008-10-16| 423.77
#2008-10-17| 419.46
#2008-10-20| 428.46
#2008-10-21| 424.12
#2008-10-22| 395.61
#2008-10-23| 378.81
#2008-10-24| 353.43
#2008-10-27| 335.14
#2008-10-28| 348.36
#2008-10-29| 357.26
#2008-10-30| 386.31
#2008-10-31| 397.73
#2008-11-03| 412.03
#2008-11-04| 423.72
#2008-11-05| 425.89
#2008-11-06| 400.49
#2008-11-07| 405.96
#2008-11-10| 417.26
#2008-11-11| 402.00
#2008-11-12| 389.03
#2008-11-13| 380.15
#2008-11-14| 383.62
#2008-11-17| 376.62
#2008-11-18| 363.48
#2008-11-19| 357.69
#2008-11-20| 339.90
#2008-11-21| 342.41
#2008-11-24| 348.67
#2008-11-25| 356.43
#2008-11-26| 364.95
#2008-11-27| .
#2008-11-28| 375.81
#2008-12-01| 370.98
#2008-12-02| 363.30
#2008-12-03| 366.69
#2008-12-04| 365.65
#2008-12-05| 364.68
#2008-12-08| 384.84
#2008-12-09| 386.82
#2008-12-10| 400.18
#2008-12-11| 405.81
#2008-12-12| 395.12
#2008-12-15| 404.97
#2008-12-16| 411.51
#2008-12-17| 419.89
#2008-12-18| 431.03
#2008-12-19| 429.38
#2008-12-22| 420.59
#2008-12-23| 410.62
#2008-12-24| 411.14
#2008-12-25| .
#2008-12-26| 409.17
#2008-12-29| 415.12
#2008-12-30| 422.05
#2008-12-31| 422.59
#2009-01-01| .
#2009-01-02| 428.40
#2009-01-05| 438.59
#2009-01-06| 443.62
#2009-01-07| 438.63
#2009-01-08| 425.76
#2009-01-09| 423.05
#2009-01-12| 411.24
#2009-01-13| 408.80
#2009-01-14| 408.44
#2009-01-15| 394.64
#2009-01-16| 403.36
#2009-01-19| .
#2009-01-20| 390.67
#2009-01-21| 386.58
#2009-01-22| 387.62
#2009-01-23| 381.51
#2009-01-26| 384.61
#2009-01-27| 387.13
#2009-01-28| 394.69
#2009-01-29| 394.44
#2009-01-30| 394.34
#2009-02-02| 386.13
#2009-02-03| 389.53
#2009-02-04| 395.27
#2009-02-05| 395.03
#2009-02-06| 406.07
#2009-02-09| 409.92
#2009-02-10| 409.26
#2009-02-11| 405.11
#2009-02-12| 399.11
#2009-02-13| 406.43
#2009-02-16| .
#2009-02-17| 385.85
#2009-02-18| 383.43
#2009-02-19| 386.66
#2009-02-20| 374.59
#2009-02-23| 379.25
#2009-02-24| 373.33
#2009-02-25| 374.13
#2009-02-26| 373.40
#2009-02-27| 368.54
#2009-03-02| 353.45
#2009-03-03| 353.36
#2009-03-04| 363.14
#2009-03-05| 359.54
#2009-03-06| 359.30
#2009-03-09| 357.59
#2009-03-10| 366.77
#2009-03-11| 372.16
#2009-03-12| 372.49
#2009-03-13| 380.38
#2009-03-16| 390.11
#2009-03-17| 392.87
#2009-03-18| 395.91
#2009-03-19| 405.15
#2009-03-20| 402.78
#2009-03-23| 417.81
#2009-03-24| 421.92
#2009-03-25| 425.20
#2009-03-26| 432.31
#2009-03-27| 430.68
#2009-03-30| 412.96
#2009-03-31| 420.56
#2009-04-01| 431.35
#2009-04-02| 453.84
#2009-04-03| 456.94
#2009-04-06| 464.62
#2009-04-07| 459.46
#2009-04-08| 454.80
#2009-04-09| 471.12
#2009-04-10| .
#2009-04-13| 478.34
#2009-04-14| 486.38
#2009-04-15| 488.42
#2009-04-16| 491.74
#2009-04-17| 486.49
#2009-04-20| 483.13
#2009-04-21| 480.83
#2009-04-22| 483.67
#2009-04-23| 491.40
#2009-04-24| 499.12
#2009-04-27| 487.63
#2009-04-28| 477.72
#2009-04-29| 493.39
#2009-04-30| 510.18
#2009-05-01| 510.27
#2009-05-04| 534.84
#2009-05-05| 539.32
#2009-05-06| 545.01
#2009-05-07| 551.18
#2009-05-08| 558.75
#2009-05-11| 558.30
#2009-05-12| 556.60
#2009-05-13| 555.68
#2009-05-14| 546.94
#2009-05-15| 556.61
#2009-05-18| 574.29
#2009-05-19| 590.86
#2009-05-20| 600.24
#2009-05-21| 592.62
#2009-05-22| 596.36
#2009-05-25| .
#2009-05-26| 592.76
#2009-05-27| 604.06
#2009-05-28| 607.32
#2009-05-29| 615.02
#2009-06-01| 638.94
#2009-06-02| 634.65
#2009-06-03| 634.29
#2009-06-04| 630.26
#2009-06-05| 634.02
#2009-06-08| 619.01
#2009-06-09| 617.79
#2009-06-10| 631.34
#2009-06-11| 633.42
#2009-06-12| 630.77
#2009-06-15| 616.62
#2009-06-16| 613.52
#2009-06-17| 603.37
#2009-06-18| 598.49
#2009-06-19| 605.76
#2009-06-22| 598.28
#2009-06-23| 586.49
#2009-06-24| 599.34
#2009-06-25| 606.72
#2009-06-26| 616.00
#2009-06-29| 617.70
#2009-06-30| 614.10
#2009-07-01| 621.76
#2009-07-02| 619.81
#2009-07-03| .
#2009-07-06| 610.73
#2009-07-07| 612.19
#2009-07-08| 601.27
#2009-07-09| 603.93
#2009-07-10| 599.44
#2009-07-13| 585.70
#2009-07-14| 599.40
#2009-07-15| 620.08
#2009-07-16| 625.27
#2009-07-17| 632.89
#2009-07-20| 650.55
#2009-07-21| 653.27
#2009-07-22| 651.60
#2009-07-23| 662.22
#2009-07-24| 666.72
#2009-07-27| 676.88
#2009-07-28| 682.16
#2009-07-29| 671.72
#2009-07-30| 677.78
#2009-07-31| 690.65
#2009-08-03| 707.83
#2009-08-04| 707.97
#2009-08-05| 700.50
#2009-08-06| 697.80
#2009-08-07| 691.26
#2009-08-10| 691.99
#2009-08-11| 687.74
#2009-08-12| 682.64
#2009-08-13| 695.72
#2009-08-14| 692.56
#2009-08-17| 666.77
#2009-08-18| 670.47
#2009-08-19| 664.46
#2009-08-20| 676.79
#2009-08-21| 683.36
#2009-08-24| 698.84
#2009-08-25| 695.38
#2009-08-26| 693.30
#2009-08-27| 686.58
#2009-08-28| 692.00
#2009-08-31| 685.51
#2009-09-01| 686.64
#2009-09-02| 676.56
#2009-09-03| 686.28
#2009-09-04| 695.59
#2009-09-07| .
#2009-09-08| 714.39
#2009-09-09| 712.89
#2009-09-10| 717.67
#2009-09-11| 726.04
#2009-09-14| 719.97
#2009-09-15| 725.86
#2009-09-16| 739.96
#2009-09-17| 747.73
#2009-09-18| 749.53
#2009-09-21| 744.72
#2009-09-22| 751.53
#2009-09-23| 747.50
#2009-09-24| 742.95
#2009-09-25| 744.87
#2009-09-28| 738.67
#2009-09-29| 744.34
#2009-09-30| 744.66
#2009-10-01| 744.53
#2009-10-02| 736.98
#2009-10-05| 740.27
#2009-10-06| 754.62
#2009-10-07| 760.94
#2009-10-08| 768.04
#2009-10-09| 770.51
#2009-10-12| 773.99
#2009-10-13| 773.81
#2009-10-14| 786.84
#2009-10-15| 788.44
#2009-10-16| 784.85
#2009-10-19| 792.59
#2009-10-20| 791.88
#2009-10-21| 788.00
#2009-10-22| 780.20
#2009-10-23| 787.44
#2009-10-26| 784.12
#2009-10-27| 769.11
#2009-10-28| 749.48
#2009-10-29| 746.31
#2009-10-30| 745.21
#2009-11-02| 741.33
#2009-11-03| 730.63
#2009-11-04| 748.12
#2009-11-05| 750.54
#2009-11-06| 757.70
#2009-11-09| 774.82
#2009-11-10| 776.39
#2009-11-11| 785.12
#2009-11-12| 779.62
#2009-11-13| 783.40
#2009-11-16| 796.82
#2009-11-17| 792.65
#2009-11-18| 794.39
#2009-11-19| 785.98
#2009-11-20| 783.71
#2009-11-23| 791.66
#2009-11-24| 790.05
#2009-11-25| 795.54
#2009-11-26| .
#2009-11-27| 768.47
#2009-11-30| 780.07
#2009-12-01| 795.27
#2009-12-02| 803.34
#2009-12-03| 810.37
#2009-12-04| 810.85
#2009-12-07| 808.77
#2009-12-08| 804.44
#2009-12-09| 798.25
#2009-12-10| 800.52
#2009-12-11| 807.22
#2009-12-14| 812.97
#2009-12-15| 808.10
#2009-12-16| 806.50
#2009-12-17| 794.32
#2009-12-18| 791.24
#2009-12-21| 789.85
#2009-12-22| 793.98
#2009-12-23| 800.33
#2009-12-24| 807.78
#2009-12-25| .
#2009-12-28| 812.84
#2009-12-29| 814.54
#2009-12-30| 816.37
#2009-12-31| 823.36
#2010-01-01| .
#2010-01-04| 835.26
#2010-01-05| 845.00
#2010-01-06| 851.09
#2010-01-07| 848.05
#2010-01-08| 852.10
#2010-01-11| 862.44
#2010-01-12| 858.72
#2010-01-13| 852.12
#2010-01-14| 858.56
#2010-01-15| 858.20
#2010-01-18| .
#2010-01-19| 858.64
#2010-01-20| 849.52
#2010-01-21| 835.36
#2010-01-22| 819.38
#2010-01-25| 812.51
#2010-01-26| 796.94
#2010-01-27| 785.45
#2010-01-28| 794.46
#2010-01-29| 792.42
#2010-02-01| 792.76
#2010-02-02| 795.51
#2010-02-03| 806.80
#2010-02-04| 790.29
#2010-02-05| 763.79
#2010-02-08| 760.52
#2010-02-09| 770.61
#2010-02-10| 775.93
#2010-02-11| 783.70
#2010-02-12| 784.83
#2010-02-15| .
#2010-02-16| 792.10
#2010-02-17| 801.43
#2010-02-18| 798.66
#2010-02-19| 790.31
#2010-02-22| 797.71
#2010-02-23| 797.32
#2010-02-24| 795.60
#2010-02-25| 788.22
#2010-02-26| 799.34
#2010-03-01| 807.67
#2010-03-02| 816.47
#2010-03-03| 824.23
#2010-03-04| 821.41
#2010-03-05| 830.94
#2010-03-08| 840.42
#2010-03-09| 838.81
#2010-03-10| 843.80
#2010-03-11| 840.43
#2010-03-12| 842.48
#2010-03-15| 833.45
#2010-03-16| 838.92
#2010-03-17| 850.93
#2010-03-18| 850.54
#2010-03-19| 849.82
#2010-03-22| 843.31
#2010-03-23| 845.80
#2010-03-24| 846.07
#2010-03-25| 847.39
#2010-03-26| 852.28
#2010-03-29| 859.88
#2010-03-30| 863.86
#2010-03-31| 864.87
#2010-04-01| 875.13
#2010-04-02| .
#2010-04-05| 881.43
#2010-04-06| 884.82
#2010-04-07| 889.84
#2010-04-08| 883.74
#2010-04-09| 889.80
#2010-04-12| 888.71
#2010-04-13| 883.58
#2010-04-14| 892.06
#2010-04-15| 895.23
#2010-04-16| 885.69
#2010-04-19| 865.30
#2010-04-20| 878.57
#2010-04-21| 886.36
#2010-04-22| 882.34
#2010-04-23| 883.95
#2010-04-26| 892.88
#2010-04-27| 883.39
#2010-04-28| 870.34
#2010-04-29| 875.73
#2010-04-30| 881.48
#2010-05-03| 875.23
#2010-05-04| 865.10
#2010-05-05| 847.93
#2010-05-06| 826.72
#2010-05-07| 807.90
#2010-05-10| 839.45
#2010-05-11| 832.38
#2010-05-12| 839.03
#2010-05-13| 848.40
#2010-05-14| 838.39
#2010-05-17| 820.86
#2010-05-18| 822.97
#2010-05-19| 797.97
#2010-05-20| 776.17
#2010-05-21| 774.66
#2010-05-24| 779.34
#2010-05-25| 746.61
#2010-05-26| 768.01
#2010-05-27| 785.97
#2010-05-28| 799.43
#2010-05-31| .
#2010-06-01| 791.46
#2010-06-02| 792.35
#2010-06-03| 806.75
#2010-06-04| 799.84
#2010-06-07| 780.06
#2010-06-08| 782.94
#2010-06-09| 785.85
#2010-06-10| 794.18
#2010-06-11| 801.04
#2010-06-14| 813.90
#2010-06-15| 818.22
#2010-06-16| 823.02
#2010-06-17| 829.96
#2010-06-18| 834.69
#2010-06-21| 856.42
#2010-06-22| 850.04
#2010-06-23| 846.38
#2010-06-24| 842.14
#2010-06-25| 836.35
#2010-06-28| 843.00
#2010-06-29| 824.06
#2010-06-30| 822.06
#2010-07-01| 816.78
#2010-07-02| 818.70
#2010-07-05| .
#2010-07-06| 831.76
#2010-07-07| 830.87
#2010-07-08| 841.37
#2010-07-09| 850.39
#2010-07-12| 851.52
#2010-07-13| 854.49
#2010-07-14| 860.63
#2010-07-15| 860.09
#2010-07-16| 857.44
#2010-07-19| 854.09
#2010-07-20| 858.55
#2010-07-21| 866.49
#2010-07-22| 871.94
#2010-07-23| 878.06
#2010-07-26| 880.17
#2010-07-27| 885.34
#2010-07-28| 886.58
#2010-07-29| 889.71
#2010-07-30| 890.90
#2010-08-02| 908.16
#2010-08-03| 906.89
#2010-08-04| 909.10
#2010-08-05| 910.20
#2010-08-06| 911.51
#2010-08-09| 918.12
#2010-08-10| 908.50
#2010-08-11| 894.76
#2010-08-12| 888.95
#2010-08-13| 896.79
#2010-08-16| 899.71
#2010-08-17| 907.31
#2010-08-18| 911.81
#2010-08-19| 914.94
#2010-08-20| 911.50
#2010-08-23| 913.44
#2010-08-24| 905.19
#2010-08-25| 894.77
#2010-08-26| 897.58
#2010-08-27| 899.01
#2010-08-30| 903.66
#2010-08-31| 900.75
#2010-09-01| 916.89
#2010-09-02| 924.60
#2010-09-03| 933.89
#2010-09-06| .
#2010-09-07| 936.61
#2010-09-08| 938.09
#2010-09-09| 946.61
#2010-09-10| 950.97
#2010-09-13| 964.12
#2010-09-14| 966.35
#2010-09-15| 970.03
#2010-09-16| 965.08
#2010-09-17| 973.38
#2010-09-20| 978.84
#2010-09-21| 981.13
#2010-09-22| 984.47
#2010-09-23| 982.53
#2010-09-24| 990.65
#2010-09-27|1002.57
#2010-09-28|1001.50
#2010-09-29|1006.92
#2010-09-30|1011.16
#2010-10-01|1020.17
#2010-10-04|1022.16
#2010-10-05|1026.70
#2010-10-06|1037.76
#2010-10-07|1037.46
#2010-10-08|1033.52
#2010-10-11|1039.06
#2010-10-12|1031.69
#2010-10-13|1048.48
#2010-10-14|1056.77
#2010-10-15|1052.64
#2010-10-18|1041.60
#2010-10-19|1033.55
#2010-10-20|1036.52
#2010-10-21|1043.15
#2010-10-22|1043.69
#2010-10-25|1055.02
#2010-10-26|1054.49
#2010-10-27|1041.25
#2010-10-28|1042.97
#2010-10-29|1045.81
#2010-11-01|1057.56
#2010-11-02|1063.06
#2010-11-03|1070.80
#2010-11-04|1083.45
#2010-11-05|1086.27
#2010-11-08|1084.06
#2010-11-09|1088.80
#2010-11-10|1083.45
#2010-11-11|1076.58
#2010-11-12|1057.30
#2010-11-15|1049.16
#2010-11-16|1036.89
#2010-11-17|1029.23
#2010-11-18|1045.94
#2010-11-19|1048.50
#2010-11-22|1050.91
#2010-11-23|1032.22
#2010-11-24|1033.06
#2010-11-25| .
#2010-11-26|1021.40
#2010-11-29|1022.00
#2010-11-30|1025.56
#2010-12-01|1043.03
#2010-12-02|1056.86
#2010-12-03|1060.98
#2010-12-06|1062.98
#2010-12-07|1065.20
#2010-12-08|1053.21
#2010-12-09|1050.61
#2010-12-10|1049.52
#2010-12-13|1055.20
#2010-12-14|1061.68
#2010-12-15|1054.17
#2010-12-16|1045.37
#2010-12-17|1047.30
#2010-12-20|1039.64
#2010-12-21|1050.24
#2010-12-22|1052.54
#2010-12-23|1055.24
#2010-12-24| .
#2010-12-27|1053.32
#2010-12-28|1052.65
#2010-12-29|1061.48
#2010-12-30|1070.53
#2010-12-31|1075.49
#2011-01-03|1087.05
#2011-01-04|1089.44
#2011-01-05|1083.84
#2011-01-06|1081.29
#2011-01-07|1075.67
#2011-01-10|1065.35
#2011-01-11|1070.69
#2011-01-12|1083.96
#2011-01-13|1086.15
#2011-01-14|1082.52
#2011-01-17| .
#2011-01-18|1076.49
#2011-01-19|1078.90
#2011-01-20|1065.50
#2011-01-21|1060.69
#2011-01-24|1059.59
#2011-01-25|1060.00
#2011-01-26|1063.05
#2011-01-27|1061.23
#2011-01-28|1046.74
#2011-01-31|1040.18
#2011-02-01|1043.77
#2011-02-02|1048.29
#2011-02-03|1045.25
#2011-02-04|1043.31
#2011-02-07|1045.78
#2011-02-08|1044.98
#2011-02-09|1029.80
#2011-02-10|1011.91
#2011-02-11|1008.31
#2011-02-14|1021.43
#2011-02-15|1021.96
#2011-02-16|1024.53
#2011-02-17|1024.06
#2011-02-18|1031.44
#2011-02-21| .
#2011-02-22|1006.86
#2011-02-23| 997.94
#2011-02-24| 986.49
#2011-02-25| 998.12
#2011-02-28|1005.10
#2011-03-01|1013.18
#2011-03-02|1010.52
#2011-03-03|1023.77
#2011-03-04|1032.18
#2011-03-07|1025.74
#2011-03-08|1029.24
#2011-03-09|1033.63
#2011-03-10|1021.98
#2011-03-11|1013.61
#2011-03-14|1013.72
#2011-03-15| 991.13
#2011-03-16| 998.08
#2011-03-17| 990.57
#2011-03-18| 999.56
#2011-03-21|1012.04
#2011-03-22|1021.26
#2011-03-23|1022.78
#2011-03-24|1031.39
#2011-03-25|1036.29
#2011-03-28|1031.36
#2011-03-29|1034.91
#2011-03-30|1049.51
#2011-03-31|1059.39
#2011-04-01|1072.32
#2011-04-04|1080.16
#2011-04-05|1082.36
#2011-04-06|1090.78
#2011-04-07|1094.83
#2011-04-08|1097.71
#2011-04-11|1092.00
#2011-04-12|1077.73
#2011-04-13|1085.06
#2011-04-14|1084.97
#2011-04-15|1084.54
#2011-04-18|1071.67
#2011-04-19|1072.78
#2011-04-20|1089.93
#2011-04-21|1097.99
#2011-04-22| .
#2011-04-25|1100.10
#2011-04-26|1098.45
#2011-04-27|1099.35
#2011-04-28|1097.58
#2011-04-29|1098.46
#2011-05-02|1101.09
#2011-05-03|1087.47
#2011-05-04|1081.25
#2011-05-05|1072.10
#2011-05-06|1075.96
#2011-05-09|1076.72
#2011-05-10|1079.58
#2011-05-11|1083.20
#2011-05-12|1069.59
#2011-05-13|1071.45
#2011-05-16|1062.83
#2011-05-17|1059.21
#2011-05-18|1065.98
#2011-05-19|1062.84
#2011-05-20|1061.35
#2011-05-23|1038.87
#2011-05-24|1047.08
#2011-05-25|1038.69
#2011-05-26|1050.46
#2011-05-27|1061.43
#2011-05-30| .
#2011-05-31|1083.00
#2011-06-01|1084.36
#2011-06-02|1080.24
#2011-06-03|1081.65
#2011-06-06|1076.70
#2011-06-07|1080.27
#2011-06-08|1073.21
#2011-06-09|1066.40
#2011-06-10|1057.12
#2011-06-13|1050.97
#2011-06-14|1058.37
#2011-06-15|1053.66
#2011-06-16|1036.66
#2011-06-17|1037.71
#2011-06-20|1029.34
#2011-06-21|1038.65
#2011-06-22|1042.13
#2011-06-23|1033.79
#2011-06-24|1044.38
#2011-06-27|1043.43
#2011-06-28|1048.48
#2011-06-29|1058.02
#2011-06-30|1069.64
#2011-07-01|1078.69
#2011-07-04| .
#2011-07-05|1091.94
#2011-07-06|1088.73
#2011-07-07|1095.71
#2011-07-08|1093.39
#2011-07-11|1078.55
#2011-07-12|1058.86
#2011-07-13|1073.90
#2011-07-14|1073.81
#2011-07-15|1074.23
#2011-07-18|1065.50
#2011-07-19|1068.98
#2011-07-20|1074.60
#2011-07-21|1078.49
#2011-07-22|1089.90
#2011-07-25|1084.05
#2011-07-26|1089.73
#2011-07-27|1087.04
#2011-07-28|1083.16
#2011-07-29|1073.54
#2011-08-01|1081.43
#2011-08-02|1067.03
#2011-08-03|1049.98
#2011-08-04|1029.44
#2011-08-05| 995.16
#2011-08-08| 951.64
#2011-08-09| 931.57
#2011-08-10| 948.21
#2011-08-11| 952.00
#2011-08-12| 954.84
#2011-08-15| 971.56
#2011-08-16| 976.65
#2011-08-17| 980.36
#2011-08-18| 963.24
#2011-08-19| 939.83
#2011-08-22| 931.89
#2011-08-23| 946.26
#2011-08-24| 938.26
#2011-08-25| 933.41
#2011-08-26| 929.68
#2011-08-29| 951.27
#2011-08-30| 960.92
#2011-08-31| 978.17
#2011-09-01| 983.64
#2011-09-02| 978.59
#2011-09-05| .
#2011-09-06| 946.41
#2011-09-07| 962.03
#2011-09-08| 963.89
#2011-09-09| 949.23
#2011-09-12| 926.98
#2011-09-13| 920.43
#2011-09-14| 903.96
#2011-09-15| 909.59
#2011-09-16| 922.22
#2011-09-19| 898.15
#2011-09-20| 896.80
#2011-09-21| 891.41
#2011-09-22| 839.71
#2011-09-23| 822.80
#2011-09-26| 801.96
#2011-09-27| 836.23
#2011-09-28| 838.11
#2011-09-29| 839.43
#2011-09-30| 831.07
#2011-10-03| 803.39
#2011-10-04| 785.68
#2011-10-05| 789.71
#2011-10-06| 811.15
#2011-10-07| 831.30
#2011-10-10| 840.21
#2011-10-11| 853.32
#2011-10-12| 868.92
#2011-10-13| 881.07
#2011-10-14| 882.26
#2011-10-17| 891.14
#2011-10-18| 870.91
#2011-10-19| 877.52
#2011-10-20| 853.33
#2011-10-21| 860.06
#2011-10-24| 882.69
#2011-10-25| 887.61
#2011-10-26| 893.00
#2011-10-27| 924.08
#2011-10-28| 938.82
#2011-10-31| 926.01
#2011-11-01| 903.91
#2011-11-02| 909.47
#2011-11-03| 906.21
#2011-11-04| 919.50
#2011-11-07| 917.28
#2011-11-08| 916.85
#2011-11-09| 907.10
#2011-11-10| 883.47
#2011-11-11| 894.90
#2011-11-14| 900.75
#2011-11-15| 891.03
#2011-11-16| 883.91
#2011-11-17| 879.82
#2011-11-18| 864.98
#2011-11-21| 844.29
#2011-11-22| 843.59
#2011-11-23| 823.08
#2011-11-24| .
#2011-11-25| 820.25
#2011-11-28| 838.02
#2011-11-29| 846.15
#2011-11-30| 857.45
#2011-12-01| 882.32
#2011-12-02| 886.37
#2011-12-05| 888.17
#2011-12-06| 877.47
#2011-12-07| 884.26
#2011-12-08| 874.37
#2011-12-09| 862.89
#2011-12-12| 854.28
#2011-12-13| 845.89
#2011-12-14| 836.29
#2011-12-15| 830.60
#2011-12-16| 838.99
#2011-12-19| 823.82
#2011-12-20| 828.06
#2011-12-21| 841.88
#2011-12-22| 843.50
#2011-12-23| 850.98
#2011-12-26| .
#2011-12-27| 848.01
#2011-12-28| 841.62
#2011-12-29| 843.55
#2011-12-30| 846.33
#2012-01-02| .
#2012-01-03| 860.30
#2012-01-04| 860.73
#2012-01-05| 858.40
#2012-01-06| 853.28
#2012-01-09| 857.19
#2012-01-10| 873.41
#2012-01-11| 875.24
#2012-01-12| 882.15
#2012-01-13| 882.17
#2012-01-16| .
#2012-01-17| 898.24
#2012-01-18| 903.08
#2012-01-19| 913.63
#2012-01-20| 918.45
#2012-01-23| 922.62
#2012-01-24| 921.91
#2012-01-25| 923.36
#2012-01-26| 939.09
#2012-01-27| 942.83
#2012-01-30| 933.67
#2012-01-31| 947.21
#2012-02-01| 958.29
#2012-02-02| 974.03
#2012-02-03| 980.72
#2012-02-06| 980.96
#2012-02-07| 979.17
#2012-02-08| 994.15
#2012-02-09| 997.42
#2012-02-10| 985.96
#2012-02-13| 991.05
#2012-02-14| 985.18
#2012-02-15| 998.56
#2012-02-16| 988.91
#2012-02-17| 999.51
#2012-02-20| .
#2012-02-21|1002.91
#2012-02-22|1002.49
#2012-02-23| 999.17
#2012-02-24|1003.88
#2012-02-27| 992.02
#2012-02-28|1003.47
#2012-02-29|1012.88
#2012-03-01|1008.81
#2012-03-02|1014.18
#2012-03-05|1001.63
#2012-03-06| 981.15
#2012-03-07| 980.11
#2012-03-08| 994.47
#2012-03-09|1001.41
#2012-03-12| 993.64
#2012-03-13|1004.31
#2012-03-14|1006.42
#2012-03-15|1003.59
#2012-03-16|1002.58
#2012-03-19| 998.18
#2012-03-20| 990.31
#2012-03-21| 988.41
#2012-03-22| 980.15
#2012-03-23| 982.77
#2012-03-26| 981.75
#2012-03-27| 991.13
#2012-03-28| 982.38
#2012-03-29| 972.83
#2012-03-30| 983.62
#2012-04-02| 988.21
#2012-04-03| 994.39
#2012-04-04| 982.47
#2012-04-05| 980.62
#2012-04-06| .
#2012-04-09| 972.01
#2012-04-10| 964.00
#2012-04-11| 961.11
#2012-04-12| 970.47
#2012-04-13| 976.34
#2012-04-16| 970.20
#2012-04-17| 970.42
#2012-04-18| 973.36
#2012-04-19| 972.90
#2012-04-20| 971.97
#2012-04-23| 960.05
#2012-04-24| 960.42
#2012-04-25| 962.92
#2012-04-26| 965.14
#2012-04-27| 965.36
#2012-04-30| 969.84
#2012-05-01| 969.80
#2012-05-02| 974.16
#2012-05-03| 971.98
#2012-05-04| 968.90
#2012-05-07| 958.56
#2012-05-08| 954.66
#2012-05-09| 939.89
#2012-05-10| 940.94
#2012-05-11| 933.46
#2012-05-14| 915.81
#2012-05-15| 911.05
#2012-05-16| 890.99
#2012-05-17| 891.13
#2012-05-18| 876.90
#2012-05-21| 879.44
#2012-05-22| 887.75
#2012-05-23| 869.51
#2012-05-24| 872.99
#2012-05-25| 874.20
#2012-05-28| .
#2012-05-29| 894.60
#2012-05-30| 882.29
#2012-05-31| 882.30
#2012-06-01| 870.69
#2012-06-04| 856.06
#2012-06-05| 861.05
#2012-06-06| 875.30
#2012-06-07| 883.92
#2012-06-08| 881.44
#2012-06-11| 890.76
#2012-06-12| 889.65
#2012-06-13| 894.61
#2012-06-14| 888.46
#2012-06-15| 897.00
#2012-06-18| 903.22
#2012-06-19| 909.82
#2012-06-20| 916.67
#2012-06-21| 907.97
#2012-06-22| 896.67
#2012-06-25| 888.46
#2012-06-26| 890.14
#2012-06-27| 896.22
#2012-06-28| 890.31
#2012-06-29| 914.10
#2012-07-02| 918.88
#2012-07-03| 931.81
#2012-07-04| .
#2012-07-05| 933.59
#2012-07-06| 927.82
#2012-07-09| 916.71
#2012-07-10| 917.45
#2012-07-11| 917.66
#2012-07-12| 902.56
#2012-07-13| 909.40
#2012-07-16| 909.86
#2012-07-17| 913.31
#2012-07-18| 909.35
#2012-07-19| 914.21
#2012-07-20| 911.02
#2012-07-23| 890.10
#2012-07-24| 888.40
#2012-07-25| 883.26
#2012-07-26| 889.34
#2012-07-27| 904.84
#2012-07-30| 908.48
#2012-07-31| 914.66
#2012-08-01| 918.31
#2012-08-02| 911.88
#2012-08-03| 916.53
#2012-08-06| 926.60
#2012-08-07| 928.61
#2012-08-08| 928.61
#2012-08-09| 936.04
#2012-08-10| 935.32
#2012-08-13| 930.65
#2012-08-14| 933.10
#2012-08-15| 930.77
#2012-08-16| 933.50
#2012-08-17| 932.29
#2012-08-20| 932.06
#2012-08-21| 939.49
#2012-08-22| 935.27
#2012-08-23| 940.37
#2012-08-24| 932.40
#2012-08-27| 930.00
#2012-08-28| 925.81
#2012-08-29| 922.90
#2012-08-30| 916.81
#2012-08-31| 921.15
#2012-09-03| .
#2012-09-04| 925.14
#2012-09-05| 918.66
#2012-09-06| 926.72
#2012-09-07| 941.62
#2012-09-10| 944.45
#2012-09-11| 945.80
#2012-09-12| 948.88
#2012-09-13| 951.85
#2012-09-14| 977.06
#2012-09-17| 977.94
#2012-09-18| 973.91
#2012-09-19| 978.50
#2012-09-20| 969.54
#2012-09-21| 979.70
#2012-09-24| 977.72
#2012-09-25| 979.14
#2012-09-26| 968.72
#2012-09-27| 974.53
#2012-09-28| 983.05
#2012-10-01| 984.13
#2012-10-02| 986.52
#2012-10-03| 984.71
#2012-10-04| 986.64
#2012-10-05| 990.52
#2012-10-08| 980.84
#2012-10-09| 979.64
#2012-10-10| 978.14
#2012-10-11| 980.90
#2012-10-12| 984.68
#2012-10-15| 984.15
#2012-10-16| 990.65
#2012-10-17|1001.10
#2012-10-18|1002.47
#2012-10-19| 996.02
#2012-10-22| 997.90
#2012-10-23| 989.47
#2012-10-24| 986.77
#2012-10-25| 987.07
#2012-10-26| 975.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.68
#2012-11-01| 988.07
#2012-11-02| 992.44
#2012-11-05| 989.65
#2012-11-06| 994.89
#2012-11-07| 998.70
#2012-11-08| 989.78
#2012-11-09| 986.55
#2012-11-12| 983.89
#2012-11-13| 975.69
#2012-11-14| 974.25
#2012-11-15| 969.95
#2012-11-16| 963.95
#2012-11-19| 970.28
#2012-11-20| 969.80
#2012-11-21| 968.54
#2012-11-22| .
#2012-11-23| 981.22
#2012-11-26| 984.76
#2012-11-27| 986.83
#2012-11-28| 982.70
#2012-11-29| 993.73
#2012-11-30|1000.00
#2012-12-03|1000.52
#2012-12-04|1003.15
#2012-12-05|1011.16
#2012-12-06|1016.71
#2012-12-07|1018.85
#2012-12-10|1020.17
#2012-12-11|1023.67
#2012-12-12|1030.47
#2012-12-13|1031.80
#2012-12-14|1032.61
#2012-12-17|1030.75
#2012-12-18|1035.37
#2012-12-19|1043.10
#2012-12-20|1042.63
#2012-12-21|1033.02
#2012-12-24|1034.56
#2012-12-25|1037.21
#2012-12-26|1040.67
#2012-12-27|1042.89
#2012-12-28|1049.43
#2012-12-31|1050.31
#2013-01-01|1051.39
#2013-01-02|1070.92
#2013-01-03|1075.71
#2013-01-04|1073.82
#2013-01-07|1074.05
#2013-01-08|1066.77
#2013-01-09|1069.01
#2013-01-10|1069.74
#2013-01-11|1065.10
#2013-01-14|1073.23
#2013-01-15|1066.53
#2013-01-16|1061.24
#2013-01-17|1061.88
#2013-01-18|1068.03
#2013-01-21|1069.61
#2013-01-22|1067.00
#2013-01-23|1063.20
#2013-01-24|1059.24
#2013-01-25|1057.95
#2013-01-28|1054.96
#2013-01-29|1063.53
#2013-01-30|1063.63
#2013-01-31|1064.57
#2013-02-01|1067.78
#2013-02-04|1068.46
#2013-02-05|1067.00
#2013-02-06|1065.01
#2013-02-07|1061.04
#2013-02-08|1058.52
#2013-02-11|1056.73
#2013-02-12|1056.31
#2013-02-13|1062.76
#2013-02-14|1065.13
#2013-02-15|1066.56
#2013-02-18|1064.20
#2013-02-19|1063.97
#2013-02-20|1068.12
#2013-02-21|1053.03
#2013-02-22|1056.13
#2013-02-25|1057.94
#2013-02-26|1047.87
#2013-02-27|1054.32
#2013-02-28|1062.49
#2013-03-01|1061.86
#2013-03-04|1050.34
#2013-03-05|1059.19
#2013-03-06|1067.88
#2013-03-07|1067.37
#2013-03-08|1074.99
#2013-03-11|1073.26
#2013-03-12|1067.70
#2013-03-13|1058.00
#2013-03-14|1057.43
#2013-03-15|1051.24
#2013-03-18|1040.58
#2013-03-19|1037.62
#2013-03-20|1037.17
#2013-03-21|1033.55
#2013-03-22|1027.74
#2013-03-25|1035.01
#2013-03-26|1038.21
#2013-03-27|1041.20
#2013-03-28|1042.83
#2013-03-29|1045.57
#2013-04-01|1044.53
#2013-04-02|1041.82
#2013-04-03|1039.24
#2013-04-04|1034.10
#2013-04-05|1027.26
#2013-04-08|1023.87
#2013-04-09|1029.39
#2013-04-10|1038.89
#2013-04-11|1043.68
#2013-04-12|1037.88
#2013-04-15|1024.05
#2013-04-16|1028.33
#2013-04-17|1026.37
#2013-04-18|1025.15
#2013-04-19|1035.30
#2013-04-22|1038.56
#2013-04-23|1036.57
#2013-04-24|1044.15
#2013-04-25|1052.93
#2013-04-26|1048.60
#2013-04-29|1053.82
#2013-04-30|1063.24
#2013-05-01|1062.38
#2013-05-02|1063.50
#2013-05-03|1066.59
#2013-05-06|1072.40
#2013-05-07|1078.38
#2013-05-08|1086.49
#2013-05-09|1086.79
#2013-05-10|1079.59
#2013-05-13|1075.05
#2013-05-14|1078.53
#2013-05-15|1079.05
#2013-05-16|1081.17
#2013-05-17|1079.64
#2013-05-20|1080.64
#2013-05-21|1079.83
#2013-05-22|1079.58
#2013-05-23|1058.63
#2013-05-24|1060.96
#2013-05-27|1062.52
#2013-05-28|1065.76
#2013-05-29|1059.02
#2013-05-30|1050.37
#2013-05-31|1044.41
#2013-06-03|1034.19
#2013-06-04|1040.39
#2013-06-05|1031.03
#2013-06-06|1022.58
#2013-06-07|1020.58
#2013-06-10|1011.56
#2013-06-11| 996.01
#2013-06-12| 994.11
#2013-06-13| 983.26
#2013-06-14| 993.44
#2013-06-17| 997.08
#2013-06-18| 993.76
#2013-06-19| 989.07
#2013-06-20| 951.96
#2013-06-21| 938.33
#2013-06-24| 918.31
#2013-06-25| 915.67
#2013-06-26| 933.39
#2013-06-27| 947.75
#2013-06-28| 962.95
#2013-07-01| 970.60
#2013-07-02| 965.53
#2013-07-03| 944.59
#2013-07-04| 950.00
#2013-07-05| 950.12
#2013-07-08| 937.41
#2013-07-09| 943.19
#2013-07-10| 943.70
#2013-07-11| 967.20
#2013-07-12| 968.57
#2013-07-15| 977.52
#2013-07-16| 981.28
#2013-07-17| 983.82
#2013-07-18| 983.13
#2013-07-19| 978.37
#2013-07-22| 982.17
#2013-07-23| 995.50
#2013-07-24| 994.05
#2013-07-25| 988.38
#2013-07-26| 985.68
#2013-07-29| 978.50
#2013-07-30| 975.99
#2013-07-31| 967.52
#2013-08-01| 974.07
#2013-08-02| 974.33
#2013-08-05| 979.65
#2013-08-06| 971.60
#2013-08-07| 964.37
#2013-08-08| 973.33
#2013-08-09| 976.99
#2013-08-12| 982.40
#2013-08-13| 989.16
#2013-08-14| 989.70
#2013-08-15| 982.93
#2013-08-16| 980.24
#2013-08-19| 967.97
#2013-08-20| 953.92
#2013-08-21| 946.58
#2013-08-22| 940.34
#2013-08-23| 950.63
#2013-08-26| 952.65
#2013-08-27| 932.72
#2013-08-28| 925.09
#2013-08-29| 935.15
#2013-08-30| 944.95
#2013-09-02| 954.75
#2013-09-03| 955.05
#2013-09-04| 959.68
#2013-09-05| 966.70
#2013-09-06| 971.65
#2013-09-09| 987.23
#2013-09-10|1000.63
#2013-09-11|1003.77
#2013-09-12|1004.49
#2013-09-13|1000.57
#2013-09-16|1011.80
#2013-09-17|1012.87
#2013-09-18|1012.23
#2013-09-19|1032.55
#2013-09-20|1024.05
#2013-09-23|1028.56
#2013-09-24|1024.12
#2013-09-25|1021.57
#2013-09-26|1016.96
#2013-09-27|1013.31
#2013-09-30|1006.22
#2013-10-01|1012.40
#2013-10-02|1014.30
#2013-10-03|1022.09
#2013-10-04|1025.31
#2013-10-07|1023.66
#2013-10-08|1026.80
#2013-10-09|1024.78
#2013-10-10|1031.71
#2013-10-11|1039.51
#2013-10-14|1036.16
#2013-10-15|1041.98
#2013-10-16|1042.85
#2013-10-17|1046.23
#2013-10-18|1056.08
#2013-10-21|1057.34
#2013-10-22|1063.40
#2013-10-23|1055.75
#2013-10-24|1055.41
#2013-10-25|1050.19
#2013-10-28|1052.13
#2013-10-29|1052.94
#2013-10-30|1058.33
#2013-10-31|1052.18
#2013-11-01|1045.75
#2013-11-04|1043.60
#2013-11-05|1038.30
#2013-11-06|1036.32
#2013-11-07|1029.57
#2013-11-08|1018.39
#2013-11-11|1010.86
#2013-11-12|1008.65
#2013-11-13|1000.88
#2013-11-14|1013.32
#2013-11-15|1021.96
#2013-11-18|1037.75
#2013-11-19|1037.41
#2013-11-20|1032.91
#2013-11-21|1019.79
#2013-11-22|1024.35
#2013-11-25|1025.76
#2013-11-26|1024.83
#2013-11-27|1027.07
#2013-11-28|1030.74
#2013-11-29|1036.68
#2013-12-02|1035.03
#2013-12-03|1027.30
#2013-12-04|1023.47
#2013-12-05|1027.09
#2013-12-06|1028.74
#2013-12-09|1035.84
#2013-12-10|1035.33
#2013-12-11|1026.71
#2013-12-12|1015.74
#2013-12-13|1015.53
#2013-12-16|1014.67
#2013-12-17|1016.34
#2013-12-18|1018.84
#2013-12-19|1014.50
#2013-12-20|1011.76
#2013-12-23|1016.26
#2013-12-24|1020.13
#2013-12-25|1020.21
#2013-12-26|1018.01
#2013-12-27|1022.54
#2013-12-30|1027.72
#2013-12-31|1029.65
#2014-01-01|1030.00
#2014-01-02|1021.54
#2014-01-03|1015.79
#2014-01-06|1007.27
#2014-01-07|1006.49
#2014-01-08|1010.89
#2014-01-09|1004.94
#2014-01-10|1009.92
#2014-01-13|1016.31
#2014-01-14|1013.15
#2014-01-15|1014.57
#2014-01-16|1010.97
#2014-01-17|1009.23
#2014-01-20|1007.79
#2014-01-21|1007.09
#2014-01-22|1011.77
#2014-01-23|1004.04
#2014-01-24| 989.51
#2014-01-27| 969.04
#2014-01-28| 972.60
#2014-01-29| 973.98
#2014-01-30| 970.17
#2014-01-31| 971.53
#2014-02-03| 962.59
#2014-02-04| 955.14
#2014-02-05| 953.94
#2014-02-06| 965.80
#2014-02-07| 975.41
#2014-02-10| 975.59
#2014-02-11| 980.28
#2014-02-12| 988.68
#2014-02-13| 982.27
#2014-02-14| 989.69
#2014-02-17| 994.59
#2014-02-18| 988.38
#2014-02-19| 988.28
#2014-02-20| 982.91
#2014-02-21| 987.49
#2014-02-24| 985.91
#2014-02-25| 984.31
#2014-02-26| 986.82
#2014-02-27| 992.00
#2014-02-28| 996.94
#2014-03-03| 987.13
#2014-03-04| 991.19
#2014-03-05| 994.96
#2014-03-06|1006.57
#2014-03-07|1002.15
#2014-03-10| 992.83
#2014-03-11| 995.98
#2014-03-12| 985.89
#2014-03-13| 986.71
#2014-03-14| 980.53
#2014-03-17| 987.17
#2014-03-18| 994.10
#2014-03-19| 995.83
#2014-03-20| 985.08
#2014-03-21| 990.72
#2014-03-24| 995.34
#2014-03-25|1000.32
#2014-03-26|1007.14
#2014-03-27|1010.87
#2014-03-28|1022.42
#2014-03-31|1034.58
#2014-04-01|1039.31
#2014-04-02|1045.46
#2014-04-03|1041.89
#2014-04-04|1044.53
#2014-04-07|1043.92
#2014-04-08|1049.06
#2014-04-09|1054.62
#2014-04-10|1063.75
#2014-04-11|1057.51
#2014-04-14|1052.24
#2014-04-15|1041.85
#2014-04-16|1044.86
#2014-04-17|1050.80
#2014-04-18|1050.92
#2014-04-21|1051.15
#2014-04-22|1051.10
#2014-04-23|1047.72
#2014-04-24|1048.97
#2014-04-25|1037.25
#2014-04-28|1036.53
#2014-04-29|1042.45
#2014-04-30|1039.90
#2014-05-01|1040.70
#2014-05-02|1050.87
#2014-05-05|1047.77
#2014-05-06|1048.76
#2014-05-07|1046.77
#2014-05-08|1050.16
#2014-05-09|1047.94
#2014-05-12|1052.98
#2014-05-13|1059.38
#2014-05-14|1067.18
#2014-05-15|1063.93
#2014-05-16|1068.37
#2014-05-19|1075.50
#2014-05-20|1067.11
#2014-05-21|1067.74
#2014-05-22|1080.06
#2014-05-23|1085.05
#2014-05-26|1081.74
#2014-05-27|1075.04
#2014-05-28|1079.54
#2014-05-29|1080.29
#2014-05-30|1074.77
#2014-06-02|1074.37
#2014-06-03|1077.14
#2014-06-04|1075.32
#2014-06-05|1081.40
#2014-06-06|1090.89
#2014-06-09|1096.61
#2014-06-10|1102.25
#2014-06-11|1098.38
#2014-06-12|1099.24
#2014-06-13|1092.01
#2014-06-16|1089.95
#2014-06-17|1089.48
#2014-06-18|1088.36
#2014-06-19|1095.85
#2014-06-20|1090.59
#2014-06-23|1088.24
#2014-06-24|1092.44
#2014-06-25|1088.62
#2014-06-26|1093.58
#2014-06-27|1093.84
#2014-06-30|1102.43
#2014-07-01|1104.02
#2014-07-02|1110.73
#2014-07-03|1113.50
#2014-07-04|1117.62
#2014-07-07|1120.09
#2014-07-08|1119.33
#2014-07-09|1116.39
#2014-07-10|1116.41
#2014-07-11|1111.91
#2014-07-14|1120.93
#2014-07-15|1121.42
#2014-07-16|1122.79
#2014-07-17|1120.38
#2014-07-18|1118.43
#2014-07-21|1120.85
#2014-07-22|1131.43
#2014-07-23|1135.98
#2014-07-24|1136.19
#2014-07-25|1134.40
#2014-07-28|1138.32
#2014-07-29|1132.43
#2014-07-30|1128.41
#2014-07-31|1119.59
#2014-08-01|1116.11
#2014-08-04|1126.58
#2014-08-05|1120.33
#2014-08-06|1111.73
#2014-08-07|1107.31
#2014-08-08|1102.25
#2014-08-11|1116.47
#2014-08-12|1119.58
#2014-08-13|1126.29
#2014-08-14|1127.65
#2014-08-15|1127.38
#2014-08-18|1130.03
#2014-08-19|1137.39
#2014-08-20|1135.40
#2014-08-21|1134.30
#2014-08-22|1138.09
#2014-08-25|1138.45
#2014-08-26|1142.78
#2014-08-27|1150.31
#2014-08-28|1144.30
#2014-08-29|1147.48
#2014-09-01|1153.72
#2014-09-02|1149.54
#2014-09-03|1160.29
#2014-09-04|1159.98
#2014-09-05|1157.21
#2014-09-08|1156.34
#2014-09-09|1148.18
#2014-09-10|1140.64
#2014-09-11|1136.53
#2014-09-12|1129.13
#2014-09-15|1120.28
#2014-09-16|1116.12
#2014-09-17|1124.04
#2014-09-18|1119.88
#2014-09-19|1119.75
#2014-09-22|1107.58
#2014-09-23|1103.07
#2014-09-24|1105.48
#2014-09-25|1096.98
#2014-09-26|1092.26
#2014-09-29|1080.11
#2014-09-30|1078.12
#2014-10-01|1071.71
#2014-10-02|1069.24
#2014-10-03|1072.36
#2014-10-06|1079.47
#2014-10-07|1079.95
#2014-10-08|1071.37
#2014-10-09|1080.38
#2014-10-10|1064.24
#2014-10-13|1057.98
#2014-10-14|1060.51
#2014-10-15|1050.45
#2014-10-16|1041.45
#2014-10-17|1045.67
#2014-10-20|1053.62
#2014-10-21|1055.49
#2014-10-22|1064.81
#2014-10-23|1060.23
#2014-10-24|1059.58
#2014-10-27|1055.60
#2014-10-28|1065.65
#2014-10-29|1080.30
#2014-10-30|1078.18
#2014-10-31|1081.73
#2014-11-03|1076.90
#2014-11-04|1074.35
#2014-11-05|1069.35
#2014-11-06|1061.59
#2014-11-07|1060.21
#2014-11-10|1068.16
#2014-11-11|1066.14
#2014-11-12|1069.48
#2014-11-13|1069.39
#2014-11-14|1065.96
#2014-11-17|1061.64
#2014-11-18|1065.23
#2014-11-19|1066.99
#2014-11-20|1065.89
#2014-11-21|1075.03
#2014-11-24|1083.81
#2014-11-25|1082.85
#2014-11-26|1085.86
#2014-11-27|1086.15
#2014-11-28|1079.58
#2014-12-01|1062.81
#2014-12-02|1066.07
#2014-12-03|1070.88
#2014-12-04|1071.80
#2014-12-05|1069.87
#2014-12-08|1063.18
#2014-12-09|1053.12
#2014-12-10|1049.23
#2014-12-11|1037.67
#2014-12-12|1034.34
#2014-12-15|1025.47
#2014-12-16|1015.06
#2014-12-17|1017.09
#2014-12-18|1029.89
#2014-12-19|1034.14
#2014-12-22|1043.62
#2014-12-23|1039.80
#2014-12-24|1040.12
#2014-12-25|1039.02
#2014-12-26|1041.24
#2014-12-29|1047.93
#2014-12-30|1048.63
#2014-12-31|1052.70
#2015-01-01|1052.87
#2015-01-02|1052.01
#2015-01-05|1044.22
#2015-01-06|1036.93
#2015-01-07|1039.26
#2015-01-08|1053.88
#2015-01-09|1058.07
#2015-01-12|1055.57
#2015-01-13|1059.93
#2015-01-14|1057.82
#2015-01-15|1058.47
#2015-01-16|1055.27
#2015-01-19|1049.21
#2015-01-20|1054.40
#2015-01-21|1066.16
#2015-01-22|1073.06
#2015-01-23|1078.33
#2015-01-26|1078.07
#2015-01-27|1083.55
#2015-01-28|1084.70
#2015-01-29|1075.67
#2015-01-30|1068.10
#2015-02-02|1065.56
#2015-02-03|1075.74
#2015-02-04|1079.73
#2015-02-05|1078.13
#2015-02-06|1075.22
#2015-02-09|1065.97
#2015-02-10|1063.49
#2015-02-11|1062.10
#2015-02-12|1070.53
#2015-02-13|1084.25
#2015-02-16|1080.95
#2015-02-17|1079.44
#2015-02-18|1081.06
#2015-02-19|1082.66
#2015-02-20|1082.93
#2015-02-23|1082.88
#2015-02-24|1087.06
#2015-02-25|1093.37
#2015-02-26|1095.32
#2015-02-27|1095.93
#2015-03-02|1092.98
#2015-03-03|1090.13
#2015-03-04|1083.80
#2015-03-05|1084.72
#2015-03-06|1082.00
#2015-03-09|1066.60
#2015-03-10|1052.02
#2015-03-11|1045.16
#2015-03-12|1051.61
#2015-03-13|1042.77
#2015-03-16|1043.67
#2015-03-17|1052.77
#2015-03-18|1057.18
#2015-03-19|1067.29
#2015-03-20|1072.83
#2015-03-23|1080.23
#2015-03-24|1085.85
#2015-03-25|1085.15
#2015-03-26|1075.48
#2015-03-27|1072.58
#2015-03-30|1087.93
#2015-03-31|1092.15
#2015-04-01|1102.49
#2015-04-02|1115.25
#2015-04-03|1126.16
#2015-04-06|1129.87
#2015-04-07|1132.15
#2015-04-08|1156.22
#2015-04-09|1162.34
#2015-04-10|1170.59
#2015-04-13|1182.92
#2015-04-14|1178.17
#2015-04-15|1173.94
#2015-04-16|1187.55
#2015-04-17|1181.46
#2015-04-20|1168.07
#2015-04-21|1171.44
#2015-04-22|1183.26
#2015-04-23|1188.23
#2015-04-24|1191.01
#2015-04-27|1200.80
#2015-04-28|1203.65
#2015-04-29|1194.88
#2015-04-30|1186.22
#2015-05-01|1184.33
#2015-05-04|1184.96
#2015-05-05|1183.47
#2015-05-06|1171.09
#2015-05-07|1149.77
#2015-05-08|1167.51
#2015-05-11|1171.71
#2015-05-12|1163.71
#2015-05-13|1170.90
#2015-05-14|1175.09
#2015-05-15|1180.44
#2015-05-18|1180.64
#2015-05-19|1184.04
#2015-05-20|1182.56
#2015-05-21|1179.23
#2015-05-22|1182.35
#2015-05-25|1176.55
#2015-05-26|1171.15
#2015-05-27|1164.36
#2015-05-28|1153.58
#2015-05-29|1151.56
#2015-06-01|1150.69
#2015-06-02|1142.80
#2015-06-03|1138.75
#2015-06-04|1129.25
#2015-06-05|1122.28
#2015-06-08|1115.49
#2015-06-09|1105.56
#2015-06-10|1112.08
#2015-06-11|1108.07
#2015-06-12|1110.92
#2015-06-15|1100.43
#2015-06-16|1088.55
#2015-06-17|1096.14
#2015-06-18|1106.92
#2015-06-19|1102.75
#2015-06-22|1115.45
#2015-06-23|1120.02
#2015-06-24|1123.75
#2015-06-25|1122.48
#2015-06-26|1111.07
#2015-06-29|1085.76
#2015-06-30|1103.98
#2015-07-01|1107.09
#2015-07-02|1104.69
#2015-07-03|1093.81
#2015-07-06|1067.58
#2015-07-07|1048.42
#2015-07-08|1020.04
#2015-07-09|1044.40
#2015-07-10|1063.39
#2015-07-13|1076.92
#2015-07-14|1074.38
#2015-07-15|1069.51
#2015-07-16|1076.60
#2015-07-17|1078.78
#2015-07-20|1071.64
#2015-07-21|1074.21
#2015-07-22|1065.02
#2015-07-23|1059.69
#2015-07-24|1045.13
#2015-07-27|1020.78
#2015-07-28|1018.18
#2015-07-29|1026.10
#2015-07-30|1021.81
#2015-07-31|1029.65
#2015-08-03|1022.38
#2015-08-04|1026.57
#2015-08-05|1029.25
#2015-08-06|1023.72
#2015-08-07|1024.54
#2015-08-10|1031.95
#2015-08-11|1014.93
#2015-08-12| 994.15
#2015-08-13| 997.80
#2015-08-14| 999.16
#2015-08-17| 991.08
#2015-08-18| 980.68
#2015-08-19| 969.87
#2015-08-20| 957.88
#2015-08-21| 935.64
#2015-08-24| 882.27
#2015-08-25| 900.89
#2015-08-26| 904.82
#2015-08-27| 934.22
#2015-08-28| 944.98
#2015-08-31| 939.12
#2015-09-01| 920.40
#2015-09-02| 915.35
#2015-09-03| 918.89
#2015-09-04| 904.75
#2015-09-07| 895.63
#2015-09-08| 906.43
#2015-09-09| 929.82
#2015-09-10| 934.56
#2015-09-11| 933.90
#2015-09-14| 938.36
#2015-09-15| 957.05
#2015-09-16| 972.22
#2015-09-17| 976.62
#2015-09-18| 982.09
#2015-09-21| 969.65
#2015-09-22| 958.42
#2015-09-23| 941.21
#2015-09-24| 933.71
#2015-09-25| 940.97
#2015-09-28| 931.23
#2015-09-29| 925.65
#2015-09-30| 943.39
#2015-10-01| 947.32
#2015-10-02| 957.61
#2015-10-05| 976.86
#2015-10-06| 986.52
#2015-10-07|1011.23
#2015-10-08|1004.37
#2015-10-09|1019.08
#2015-10-12|1027.41
#2015-10-13|1016.99
#2015-10-14|1012.14
#2015-10-15|1026.79
#2015-10-16|1027.34
#2015-10-19|1026.38
#2015-10-20|1024.03
#2015-10-21|1013.80
#2015-10-22|1018.19
#2015-10-23|1024.45
#2015-10-26|1029.13
#2015-10-27|1021.25
#2015-10-28|1019.06
#2015-10-29|1001.93
#2015-10-30|1004.17
#2015-11-02|1006.27
#2015-11-03|1018.18
#2015-11-04|1028.27
#2015-11-05|1022.96
#2015-11-06|1008.27
#2015-11-09|1001.76
#2015-11-10| 990.76
#2015-11-11| 991.57
#2015-11-12| 989.96
#2015-11-13| 976.97
#2015-11-16| 968.96
#2015-11-17| 978.51
#2015-11-18| 976.11
#2015-11-19| 993.54
#2015-11-20|1002.91
#2015-11-23| 998.45
#2015-11-24| 994.11
#2015-11-25| 989.45
#2015-11-26| 991.26
#2015-11-27| 978.44
#2015-11-30| 967.65
#2015-12-01| 979.46
#2015-12-02| 976.42
#2015-12-03| 975.09
#2015-12-04| 968.44
#2015-12-07| 967.28
#2015-12-08| 952.13
#2015-12-09| 951.42
#2015-12-10| 935.77
#2015-12-11| 912.50
#2015-12-14| 913.29
#2015-12-15| 924.91
#2015-12-16| 932.83
#2015-12-17| 944.97
#2015-12-18| 938.09
#2015-12-21| 943.23
#2015-12-22| 944.26
#2015-12-23| 955.12
#2015-12-24| 957.37
#2015-12-25| 957.87
#2015-12-28| 955.99
#2015-12-29| 956.88
#2015-12-30| 947.47
#2015-12-31| 949.54
#2016-01-01| 950.86
#2016-01-04| 922.21
#2016-01-05| 925.43
#2016-01-06| 919.12
#2016-01-07| 893.57
#2016-01-08| 894.59
#2016-01-11| 873.15
#2016-01-12| 874.34
#2016-01-13| 881.66
#2016-01-14| 872.59
#2016-01-15| 851.61
#2016-01-18| 845.96
#2016-01-19| 858.10
#2016-01-20| 834.55
#2016-01-21| 828.81
#2016-01-22| 850.02
#2016-01-25| 855.92
#2016-01-26| 850.48
#2016-01-27| 857.79
#2016-01-28| 865.26
#2016-01-29| 890.75
#2016-02-01| 892.85
#2016-02-02| 877.53
#2016-02-03| 869.10
#2016-02-04| 889.93
#2016-02-05| 889.44
#2016-02-08| 886.71
#2016-02-09| 881.88
#2016-02-10| 882.29
#2016-02-11| 868.36
#2016-02-12| 865.83
#2016-02-15| 883.68
#2016-02-16| 885.62
#2016-02-17| 893.33
#2016-02-18| 904.62
#2016-02-19| 900.75
#2016-02-22| 910.50
#2016-02-23| 904.25
#2016-02-24| 893.77
#2016-02-25| 893.19
#2016-02-26| 895.18
#2016-02-29| 897.76
#2016-03-01| 913.85
#2016-03-02| 932.66
#2016-03-03| 945.86
#2016-03-04| 962.30
#2016-03-07| 968.67
#2016-03-08| 960.80
#2016-03-09| 961.43
#2016-03-10| 963.93
#2016-03-11| 976.02
#2016-03-14| 977.21
#2016-03-15| 959.57
#2016-03-16| 958.44
#2016-03-17| 991.76
#2016-03-18|1000.99
#2016-03-21|1008.67
#2016-03-22|1008.35
#2016-03-23| 996.89
#2016-03-24| 987.68
#2016-03-25| 986.03
#2016-03-28| 985.23
#2016-03-29| 984.89
#2016-03-30|1011.12
#2016-03-31|1016.51
#2016-04-01|1008.41
#2016-04-04|1008.06
#2016-04-05| 995.02
#2016-04-06| 988.63
#2016-04-07| 987.68
#2016-04-08| 998.37
#2016-04-11|1011.37
#2016-04-12|1018.50
#2016-04-13|1033.59
#2016-04-14|1033.03
#2016-04-15|1032.35
#2016-04-18|1031.02
#2016-04-19|1042.17
#2016-04-20|1040.96
#2016-04-21|1039.45
#2016-04-22|1028.18
#2016-04-25|1021.63
#2016-04-26|1024.04
#2016-04-27|1022.98
#2016-04-28|1027.59
#2016-04-29|1028.27
#2016-05-02|1026.14
#2016-05-03|1007.57
#2016-05-04| 996.30
#2016-05-05| 988.57
#2016-05-06| 982.92
#2016-05-09| 976.74
#2016-05-10| 980.48
#2016-05-11| 985.71
#2016-05-12| 986.26
#2016-05-13| 972.01
#2016-05-16| 968.72
#2016-05-17| 972.97
#2016-05-18| 965.76
#2016-05-19| 949.47
#2016-05-20| 954.50
#2016-05-23| 958.33
#2016-05-24| 958.56
#2016-05-25| 964.38
#2016-05-26| 969.51
#2016-05-27| 974.12
#2016-05-30| 976.19
#2016-05-31| 978.02
#2016-06-01| 980.76
#2016-06-02| 983.10
#2016-06-03| 997.27
#2016-06-06|1007.63
#2016-06-07|1022.23
#2016-06-08|1029.75
#2016-06-09|1022.26
#2016-06-10|1007.81
#2016-06-13| 991.58
#2016-06-14| 982.38
#2016-06-15| 989.14
#2016-06-16| 977.53
#2016-06-17| 988.36
#2016-06-20|1005.36
#2016-06-21|1011.80
#2016-06-22|1017.59
#2016-06-23|1025.44
#2016-06-24| 995.62
#2016-06-27| 985.19
#2016-06-28| 997.62
#2016-06-29|1018.80
#2016-06-30|1032.13
#2016-07-01|1039.15
#2016-07-04|1046.46
#2016-07-05|1034.46
#2016-07-06|1024.31
#2016-07-07|1030.55
#2016-07-08|1036.28
#2016-07-11|1057.22
#2016-07-12|1068.15
#2016-07-13|1070.57
#2016-07-14|1082.12
#2016-07-15|1083.25
#2016-07-18|1081.14
#2016-07-19|1080.29
#2016-07-20|1083.35
#2016-07-21|1085.65
#2016-07-22|1086.03
#2016-07-25|1084.96
#2016-07-26|1086.30
#2016-07-27|1089.41
#2016-07-28|1094.22
#2016-07-29|1097.69
#2016-08-01|1106.03
#2016-08-02|1101.08
#2016-08-03|1093.05
#2016-08-04|1104.62
#2016-08-05|1115.47
#2016-08-08|1126.84
#2016-08-09|1133.37
#2016-08-10|1136.70
#2016-08-11|1141.50
#2016-08-12|1139.78
#2016-08-15|1144.42
#2016-08-16|1143.59
#2016-08-17|1135.10
#2016-08-18|1142.64
#2016-08-19|1134.07
#2016-08-22|1125.31
#2016-08-23|1124.17
#2016-08-24|1112.03
#2016-08-25|1112.85
#2016-08-26|1119.70
#2016-08-29|1109.92
#2016-08-30|1112.02
#2016-08-31|1101.46
#2016-09-01|1096.74
#2016-09-02|1107.51
#2016-09-05|1115.45
#2016-09-06|1136.50
#2016-09-07|1139.55
#2016-09-08|1142.63
#2016-09-09|1122.69
#2016-09-12|1097.65
#2016-09-13|1091.37
#2016-09-14|1091.40
#2016-09-15|1096.42
#2016-09-16|1091.78
#2016-09-19|1107.79
#2016-09-20|1109.13
#2016-09-21|1115.28
#2016-09-22|1132.22
#2016-09-23|1128.84
#2016-09-26|1115.07
#2016-09-27|1118.44
#2016-09-28|1120.45
#2016-09-29|1118.60
#2016-09-30|1111.52
#2016-10-03|1123.72
#2016-10-04|1128.93
#2016-10-05|1128.34
#2016-10-06|1127.38
#2016-10-07|1125.68
#2016-10-10|1124.90
#2016-10-11|1115.72
#2016-10-12|1111.42
#2016-10-13|1100.06
#2016-10-14|1110.92
#2016-10-17|1107.44
#2016-10-18|1125.51
#2016-10-19|1132.60
#2016-10-20|1131.05
#2016-10-21|1130.99
#2016-10-24|1138.24
#2016-10-25|1139.92
#2016-10-26|1130.69
#2016-10-27|1123.82
#2016-10-28|1122.53
#2016-10-31|1125.89
#2016-11-01|1122.89
#2016-11-02|1110.38
#2016-11-03|1100.82
#2016-11-04|1095.42
#2016-11-07|1109.97
#2016-11-08|1119.12
#2016-11-09|1097.43
#2016-11-10|1092.52
#2016-11-11|1059.25
#2016-11-14|1049.26
#2016-11-15|1047.27
#2016-11-16|1051.15
#2016-11-17|1051.10
#2016-11-18|1047.71
#2016-11-21|1048.74
#2016-11-22|1060.05
#2016-11-23|1057.86
#2016-11-24|1057.29
#2016-11-25|1061.20
#2016-11-28|1068.25
#2016-11-29|1063.32
#2016-11-30|1068.21
#2016-12-01|1060.71
#2016-12-02|1054.63
#2016-12-05|1054.57
#2016-12-06|1063.02
#2016-12-07|1069.78
#2016-12-08|1082.09
#2016-12-09|1080.94
#2016-12-12|1072.26
#2016-12-13|1077.32
#2016-12-14|1070.47
#2016-12-15|1056.20
#2016-12-16|1052.95
#2016-12-19|1048.10
#2016-12-20|1043.59
#2016-12-21|1045.25
#2016-12-22|1035.87
#2016-12-23|1034.14
#2016-12-26|1031.57
#2016-12-27|1034.95
#2016-12-28|1044.72
#2016-12-29|1055.75
#2016-12-30|1062.42
#2017-01-02|1062.55
#2017-01-03|1064.28
#2017-01-04|1071.70
#2017-01-05|1082.91
#2017-01-06|1082.22
#2017-01-09|1078.33
#2017-01-10|1086.40
#2017-01-11|1087.20
#2017-01-12|1102.24
#2017-01-13|1100.41
#2017-01-16|1093.56
#2017-01-17|1099.53
#2017-01-18|1103.38
#2017-01-19|1099.27
#2017-01-20|1098.56
#2017-01-23|1109.11
#2017-01-24|1119.35
#2017-01-25|1122.42
#2017-01-26|1123.77
#2017-01-27|1121.90
#2017-01-30|1120.08
#2017-01-31|1117.99
#2017-02-01|1123.43
#2017-02-02|1128.42
#2017-02-03|1136.20
#2017-02-06|1139.42
#2017-02-07|1135.82
#2017-02-08|1142.82
#2017-02-09|1150.49
#2017-02-10|1155.55
#2017-02-13|1162.51
#2017-02-14|1160.27
#2017-02-15|1165.87
#2017-02-16|1168.99
#2017-02-17|1161.43
#2017-02-20|1166.16
#2017-02-21|1165.65
#2017-02-22|1170.99
#2017-02-23|1174.65
#2017-02-24|1165.07
#2017-02-27|1161.86
#2017-02-28|1160.31
#2017-03-01|1161.60
#2017-03-02|1157.92
#2017-03-03|1154.33
#2017-03-06|1158.87
#2017-03-07|1160.14
#2017-03-08|1155.32
#2017-03-09|1142.87
#2017-03-10|1145.11
#2017-03-13|1157.07
#2017-03-14|1161.84
#2017-03-15|1169.33
#2017-03-16|1193.24
#2017-03-17|1193.61
#2017-03-20|1198.53
#2017-03-21|1200.08
#2017-03-22|1194.27
#2017-03-23|1197.64
#2017-03-24|1200.18
#2017-03-27|1190.98
#2017-03-28|1195.37
#2017-03-29|1196.53
#2017-03-30|1194.75
#2017-03-31|1183.76
#2017-04-03|1191.21
#2017-04-04|1192.65
#2017-04-05|1196.03
#2017-04-06|1190.89
#2017-04-07|1191.60
#2017-04-10|1188.80
#2017-04-11|1189.01
#2017-04-12|1193.98
#2017-04-13|1200.68
#2017-04-14|1197.99
#2017-04-17|1200.76
#2017-04-18|1194.56
#2017-04-19|1189.30
#2017-04-20|1193.15
#2017-04-21|1192.99
#2017-04-24|1200.89
#2017-04-25|1209.75
#2017-04-26|1207.48
#2017-04-27|1203.35
#2017-04-28|1204.24
#2017-05-01|1206.09
#2017-05-02|1213.96
#2017-05-03|1209.31
#2017-05-04|1198.90
#2017-05-05|1194.10
#2017-05-08|1195.04
#2017-05-09|1197.38
#2017-05-10|1203.91
#2017-05-11|1205.99
#2017-05-12|1207.39
#2017-05-15|1217.18
#2017-05-16|1223.60
#2017-05-17|1215.96
#2017-05-18|1186.26
#2017-05-19|1195.69
#2017-05-22|1197.62
#2017-05-23|1197.31
#2017-05-24|1199.04
#2017-05-25|1208.41
#2017-05-26|1212.63
#2017-05-29|1208.36
#2017-05-30|1207.53
#2017-05-31|1208.48
#2017-06-01|1210.68
#2017-06-02|1217.69
#2017-06-05|1223.55
#2017-06-06|1219.46
#2017-06-07|1223.47
#2017-06-08|1221.32
#2017-06-09|1222.02
#2017-06-12|1218.60
#2017-06-13|1221.16
#2017-06-14|1227.65
#2017-06-15|1216.74
#2017-06-16|1215.56
#2017-06-19|1219.81
#2017-06-20|1212.97
#2017-06-21|1212.87
#2017-06-22|1214.04
#2017-06-23|1215.01
#2017-06-26|1224.61
#2017-06-27|1221.24
#2017-06-28|1217.54
#2017-06-29|1220.37
#2017-06-30|1221.71
#2017-07-03|1228.30
#2017-07-04|1223.10
#2017-07-05|1224.39
#2017-07-06|1225.55
#2017-07-07|1222.55
#2017-07-10|1226.44
#2017-07-11|1229.08
#2017-07-12|1242.94
#2017-07-13|1252.65
#2017-07-14|1260.32
#2017-07-17|1265.48
#2017-07-18|1263.66
#2017-07-19|1272.93
#2017-07-20|1272.23
#2017-07-21|1272.43
#2017-07-24|1271.32
#2017-07-25|1266.44
#2017-07-26|1265.26
#2017-07-27|1274.51
#2017-07-28|1271.98
#2017-07-31|1272.26
#2017-08-01|1273.17
#2017-08-02|1277.14
#2017-08-03|1272.03
#2017-08-04|1274.87
#2017-08-07|1282.03
#2017-08-08|1283.28
#2017-08-09|1273.58
#2017-08-10|1259.86
#2017-08-11|1247.28
#2017-08-14|1258.23
#2017-08-15|1254.73
#2017-08-16|1262.11
#2017-08-17|1264.43
#2017-08-18|1259.36
#2017-08-21|1263.87
#2017-08-22|1271.37
#2017-08-23|1271.77
#2017-08-24|1280.93
#2017-08-25|1285.49
#2017-08-28|1289.62
#2017-08-29|1288.15
#2017-08-30|1293.49
#2017-08-31|1298.24
#2017-09-01|1303.17
#2017-09-04|1297.05
#2017-09-05|1304.40
#2017-09-06|1303.36
#2017-09-07|1310.40
#2017-09-08|1312.52
#2017-09-11|1318.60
#2017-09-12|1322.08
#2017-09-13|1317.58
#2017-09-14|1319.62
#2017-09-15|1325.42
#2017-09-18|1332.41
#2017-09-19|1327.24
#2017-09-20|1333.52
#2017-09-21|1329.13
#2017-09-22|1320.25
#2017-09-25|1294.99
#2017-09-26|1288.83
#2017-09-27|1283.19
#2017-09-28|1278.57
#2017-09-29|1290.99
#2017-10-02|1292.38
#2017-10-03|1304.80
#2017-10-04|1313.51
#2017-10-05|1314.04
#2017-10-06|1314.93
#2017-10-09|1309.02
#2017-10-10|1320.65
#2017-10-11|1319.01
#2017-10-12|1325.43
#2017-10-13|1330.15
#2017-10-16|1334.10
#2017-10-17|1323.63
#2017-10-18|1325.24
#2017-10-19|1317.07
#2017-10-20|1319.68
#2017-10-23|1316.08
#2017-10-24|1312.99
#2017-10-25|1316.59
#2017-10-26|1312.15
#2017-10-27|1307.37
#2017-10-30|1311.39
#2017-10-31|1312.36
#2017-11-01|1316.82
#2017-11-02|1316.49
#2017-11-03|1309.86
#2017-11-06|1312.71
#2017-11-07|1308.76
#2017-11-08|1311.94
#2017-11-09|1311.49
#2017-11-10|1302.97
#2017-11-13|1295.82
#2017-11-14|1292.40
#2017-11-15|1282.64
#2017-11-16|1290.91
#2017-11-17|1300.85
#2017-11-20|1298.45
#2017-11-21|1310.85
#2017-11-22|1321.30
#2017-11-23|1320.75
#2017-11-24|1323.22
#2017-11-27|1321.84
#2017-11-28|1322.19
#2017-11-29|1321.29
#2017-11-30|1310.13
#2017-12-01|1306.40
#2017-12-04|1311.25
#2017-12-05|1310.39
#2017-12-06|1293.11
#2017-12-07|1286.39
#2017-12-08|1298.09
#2017-12-11|1306.28
#2017-12-12|1296.68
#2017-12-13|1303.84
#2017-12-14|1314.64
#2017-12-15|1316.67
#2017-12-18|1336.68
#2017-12-19|1340.97
#2017-12-20|1344.59
#2017-12-21|1348.39
#2017-12-22|1355.29
#2017-12-25|1355.54
#2017-12-26|1356.47
#2017-12-27|1368.21
#2017-12-28|1378.18
#2017-12-29|1387.43
#2018-01-01|1387.40
#2018-01-02|1401.85
#2018-01-03|1409.10
#2018-01-04|1422.25
#2018-01-05|1431.69
#2018-01-08|1441.73
#2018-01-09|1436.87
#2018-01-10|1433.57
#2018-01-11|1433.34
#2018-01-12|1441.21
#2018-01-15|1441.69
#2018-01-16|1447.15
#2018-01-17|1453.65
#2018-01-18|1455.10
#2018-01-19|1462.27
#2018-01-22|1472.78
#2018-01-23|1478.19
#2018-01-24|1494.55
#2018-01-25|1501.92
#2018-01-26|1507.19
#2018-01-29|1495.23
#2018-01-30|1476.03
#2018-01-31|1480.38
#2018-02-01|1473.04
#2018-02-02|1457.60
#2018-02-05|1434.52
#2018-02-06|1391.13
#2018-02-07|1400.68
#2018-02-08|1392.69
#2018-02-09|1366.98
#2018-02-12|1378.14
#2018-02-13|1387.29
#2018-02-14|1403.95
#2018-02-15|1423.22
#2018-02-16|1422.56
#2018-02-19|1420.22
#2018-02-20|1410.61
#2018-02-21|1424.63
#2018-02-22|1417.40
#2018-02-23|1434.85
#2018-02-26|1439.98
#2018-02-27|1429.45
#2018-02-28|1417.11
#2018-03-01|1412.54
#2018-03-02|1403.46
#2018-03-05|1397.97
#2018-03-06|1410.82
#2018-03-07|1399.60
#2018-03-08|1401.44
#2018-03-09|1409.34
#2018-03-12|1421.70
#2018-03-13|1424.39
#2018-03-14|1418.89
#2018-03-15|1415.16
#2018-03-16|1416.37
#2018-03-19|1404.34
#2018-03-20|1406.12
#2018-03-21|1408.91
#2018-03-22|1402.67
#2018-03-23|1383.93
#2018-03-26|1393.49
#2018-03-27|1400.51
#2018-03-28|1381.52
#2018-03-29|1385.97
#2018-03-30|1388.60
#2018-04-02|1391.79
#2018-04-03|1396.82
#2018-04-04|1380.97
#2018-04-05|1394.91
#2018-04-06|1395.77
#2018-04-09|1396.66
#2018-04-10|1406.53
#2018-04-11|1406.07
#2018-04-12|1407.96
#2018-04-13|1405.21
#2018-04-16|1397.36
#2018-04-17|1395.49
#2018-04-18|1404.02
#2018-04-19|1414.39
#2018-04-20|1399.92
#2018-04-23|1388.79
#2018-04-24|1384.99
#2018-04-25|1371.20
#2018-04-26|1369.87
#2018-04-27|1381.61
#2018-04-30|1390.51
#2018-05-01|1386.77
#2018-05-02|1374.92
#2018-05-03|1359.31
#2018-05-04|1353.68
#2018-05-07|1351.27
#2018-05-08|1348.86
#2018-05-09|1352.14
#2018-05-10|1359.02
#2018-05-11|1367.91
#2018-05-14|1367.77
#2018-05-15|1353.40
#2018-05-16|1357.38
#2018-05-17|1346.06
#2018-05-18|1337.18
#2018-05-21|1337.22
#2018-05-22|1347.15
#2018-05-23|1333.23
#2018-05-24|1337.17
#2018-05-25|1341.88
#2018-05-28|1346.28
#2018-05-29|1335.81
#2018-05-30|1325.58
#2018-05-31|1334.67
#2018-06-01|1336.95
#2018-06-04|1350.24
#2018-06-05|1340.18
#2018-06-06|1346.60
#2018-06-07|1346.58
#2018-06-08|1336.81
#2018-06-11|1342.18
#2018-06-12|1339.95
#2018-06-13|1331.21
#2018-06-14|1321.07
#2018-06-15|1309.49
#2018-06-18|1301.60
#2018-06-19|1275.73
#2018-06-20|1282.05
#2018-06-21|1269.61
#2018-06-22|1275.23
#2018-06-25|1261.47
#2018-06-26|1257.11
#2018-06-27|1234.05
#2018-06-28|1221.42
#2018-06-29|1248.73
#2018-07-02|1242.20
#2018-07-03|1239.47
#2018-07-04|1237.07
#2018-07-05|1229.73
#2018-07-06|1235.41
#2018-07-09|1255.52
#2018-07-10|1261.35
#2018-07-11|1246.14
#2018-07-12|1256.01
#2018-07-13|1259.56
#2018-07-16|1250.91
#2018-07-17|1257.12
#2018-07-18|1256.09
#2018-07-19|1247.13
#2018-07-20|1255.89
#2018-07-23|1259.72
#2018-07-24|1281.20
#2018-07-25|1289.89
#2018-07-26|1290.07
#2018-07-27|1296.90
#2018-07-30|1298.32
#2018-07-31|1295.26
#2018-08-01|1299.70
#2018-08-02|1280.01
#2018-08-03|1285.00
#2018-08-06|1279.69
#2018-08-07|1291.59
#2018-08-08|1294.14
#2018-08-09|1291.55
#2018-08-10|1271.40
#2018-08-13|1248.30
#2018-08-14|1254.52
#2018-08-15|1228.52
#2018-08-16|1230.41
#2018-08-17|1227.00
#2018-08-20|1237.88
#2018-08-21|1253.25
#2018-08-22|1255.83
#2018-08-23|1255.59
#2018-08-24|1252.26
#2018-08-27|1274.00
#2018-08-28|1274.39
#2018-08-29|1273.27
#2018-08-30|1258.85
#2018-08-31|1261.58
#2018-09-03|1249.61
#2018-09-04|1235.24
#2018-09-05|1217.25
#2018-09-06|1215.42
#2018-09-07|1219.19
#2018-09-10|1200.49
#2018-09-11|1190.80
#2018-09-12|1190.17
#2018-09-13|1203.74
#2018-09-14|1215.66
#2018-09-17|1207.89
#2018-09-18|1213.58
#2018-09-19|1223.78
#2018-09-20|1226.51
#2018-09-21|1243.25
#2018-09-24|1229.53
#2018-09-25|1226.53
#2018-09-26|1233.45
#2018-09-27|1235.02
#2018-09-28|1232.28
#2018-10-01|1230.07
#2018-10-02|1220.86
#2018-10-03|1222.61
#2018-10-04|1194.44
#2018-10-05|1182.12
#2018-10-08|1173.12
#2018-10-09|1171.35
#2018-10-10|1172.75
#2018-10-11|1137.90
#2018-10-12|1159.49
#2018-10-15|1156.72
#2018-10-16|1169.15
#2018-10-17|1169.03
#2018-10-18|1160.25
#2018-10-19|1158.92
#2018-10-22|1170.95
#2018-10-23|1150.35
#2018-10-24|1145.73
#2018-10-25|1143.96
#2018-10-26|1135.40
#2018-10-29|1133.67
#2018-10-30|1135.65
#2018-10-31|1154.46
#2018-11-01|1173.86
#2018-11-02|1200.48
#2018-11-05|1201.10
#2018-11-06|1197.87
#2018-11-07|1208.26
#2018-11-08|1202.78
#2018-11-09|1189.48
#2018-11-12|1180.85
#2018-11-13|1181.69
#2018-11-14|1186.96
#2018-11-15|1197.86
#2018-11-16|1206.68
#2018-11-19|1213.34
#2018-11-20|1196.85
#2018-11-21|1202.33
#2018-11-22|1201.82
#2018-11-23|1195.28
#2018-11-26|1197.89
#2018-11-27|1198.76
#2018-11-28|1207.67
#2018-11-29|1218.24
#2018-11-30|1214.19
#2018-12-03|1232.86
#2018-12-04|1235.23
#2018-12-05|1221.17
#2018-12-06|1196.96
#2018-12-07|1197.67
#2018-12-10|1174.32
#2018-12-11|1177.98
#2018-12-12|1195.22
#2018-12-13|1206.01
#2018-12-14|1193.94
#2018-12-17|1189.95
#2018-12-18|1188.73
#2018-12-19|1199.16
#2018-12-20|1197.90
#2018-12-21|1184.00
#2018-12-24|1180.52
#2018-12-25|1176.42
#2018-12-26|1173.11
#2018-12-27|1175.91
#2018-12-28|1190.49
#2018-12-31|1197.60
#2019-01-01|1197.17
#2019-01-02|1189.56
#2019-01-03|1188.64
#2019-01-04|1203.15
#2019-01-07|1215.92
#2019-01-08|1212.17
#2019-01-09|1226.43
#2019-01-10|1235.48
#2019-01-11|1238.48
#2019-01-14|1232.32
#2019-01-15|1244.04
#2019-01-16|1250.04
#2019-01-17|1245.54
#2019-01-18|1252.87
#2019-01-21|1249.01
#2019-01-22|1243.48
#2019-01-23|1246.47
#2019-01-24|1256.55
#2019-01-25|1263.29
#2019-01-28|1255.80
#2019-01-29|1258.57
#2019-01-30|1263.09
#2019-01-31|1281.84
#2019-02-01|1285.40
#2019-02-04|1281.21
#2019-02-05|1282.51
#2019-02-06|1278.65
#2019-02-07|1273.78
#2019-02-08|1270.51
#2019-02-11|1260.84
#2019-02-12|1268.15
#2019-02-13|1269.34
#2019-02-14|1267.62
#2019-02-15|1260.52
#2019-02-18|1267.11
#2019-02-19|1268.28
#2019-02-20|1282.80
#2019-02-21|1286.86
#2019-02-22|1297.63
#2019-02-25|1310.47
#2019-02-26|1308.12
#2019-02-27|1301.81
#2019-02-28|1290.91
#2019-03-01|1293.89
#2019-03-04|1294.68
#2019-03-05|1297.56
#2019-03-06|1300.34
#2019-03-07|1284.47
#2019-03-08|1272.73
#2019-03-11|1283.45
#2019-03-12|1295.73
#2019-03-13|1293.16
#2019-03-14|1289.47
#2019-03-15|1300.78
#2019-03-18|1314.59
#2019-03-19|1317.56
#2019-03-20|1312.42
#2019-03-21|1314.69
#2019-03-22|1301.47
#2019-03-25|1289.56
#2019-03-26|1293.10
#2019-03-27|1284.07
#2019-03-28|1287.91
#2019-03-29|1304.60
#2019-04-01|1315.99
#2019-04-02|1316.98
#2019-04-03|1327.20
#2019-04-04|1326.04
#2019-04-05|1329.37
#2019-04-08|1330.63
#2019-04-09|1338.38
#2019-04-10|1343.81
#2019-04-11|1332.10
#2019-04-12|1333.12
#2019-04-15|1331.90
#2019-04-16|1333.09
#2019-04-17|1339.30
#2019-04-18|1334.31
#2019-04-19|1335.29
#2019-04-22|1328.51
#2019-04-23|1320.65
#2019-04-24|1319.03
#2019-04-25|1309.73
#2019-04-26|1312.07
#2019-04-29|1310.29
#2019-04-30|1310.51
#2019-05-01|1312.10
#2019-05-02|1305.74
#2019-05-03|1314.27
#2019-05-06|1287.73
#2019-05-07|1284.91
#2019-05-08|1275.21
#2019-05-09|1253.20
#2019-05-10|1262.58
#2019-05-13|1244.16
#2019-05-14|1236.79
#2019-05-15|1237.58
#2019-05-16|1232.01
#2019-05-17|1221.24
#2019-05-20|1225.93
#2019-05-21|1229.94
#2019-05-22|1233.06
#2019-05-23|1218.00
#2019-05-24|1224.18
#2019-05-27|1231.21
#2019-05-28|1234.42
#2019-05-29|1232.92
#2019-05-30|1245.39
#2019-05-31|1256.18
#2019-06-03|1263.04
#2019-06-04|1259.18
#2019-06-05|1260.74
#2019-06-06|1255.36
#2019-06-07|1261.58
#2019-06-10|1274.26
#2019-06-11|1288.60
#2019-06-12|1281.30
#2019-06-13|1278.25
#2019-06-14|1269.35
#2019-06-17|1260.76
#2019-06-18|1270.92
#2019-06-19|1286.09
#2019-06-20|1306.53
#2019-06-21|1305.71
#2019-06-24|1306.27
#2019-06-25|1302.98
#2019-06-26|1304.86
#2019-06-27|1315.40
#2019-06-28|1315.92
#2019-07-01|1324.69
#2019-07-02|1329.87
#2019-07-03|1331.23
#2019-07-04|1336.55
#2019-07-05|1330.36
#2019-07-08|1320.47
#2019-07-09|1315.28
#2019-07-10|1324.41
#2019-07-11|1332.98
#2019-07-12|1325.48
#2019-07-15|1330.59
#2019-07-16|1333.63
#2019-07-17|1330.43
#2019-07-18|1326.85
#2019-07-19|1329.85
#2019-07-22|1323.29
#2019-07-23|1317.66
#2019-07-24|1313.53
#2019-07-25|1313.50
#2019-07-26|1305.67
#2019-07-29|1304.85
#2019-07-30|1301.55
#2019-07-31|1299.97
#2019-08-01|1281.92
#2019-08-02|1257.30
#2019-08-05|1224.96
#2019-08-06|1222.83
#2019-08-07|1221.98
#2019-08-08|1237.02
#2019-08-09|1233.90
#2019-08-12|1227.38
#2019-08-13|1211.96
#2019-08-14|1203.66
#2019-08-15|1199.20
#2019-08-16|1208.70
#2019-08-19|1216.69
#2019-08-20|1215.06
#2019-08-21|1218.48
#2019-08-22|1209.03
#2019-08-23|1212.32
#2019-08-26|1196.98
#2019-08-27|1202.86
#2019-08-28|1202.92
#2019-08-29|1210.08
#2019-08-30|1229.54
#2019-09-02|1230.09
#2019-09-03|1216.77
#2019-09-04|1233.79
#2019-09-05|1247.02
#2019-09-06|1254.69
#2019-09-09|1255.74
#2019-09-10|1255.41
#2019-09-11|1264.36
#2019-09-12|1275.37
#2019-09-13|1282.32
#2019-09-16|1279.70
#2019-09-17|1266.23
#2019-09-18|1271.70
#2019-09-19|1260.78
#2019-09-20|1270.27
#2019-09-23|1267.30
#2019-09-24|1263.28
#2019-09-25|1251.58
#2019-09-26|1255.71
#2019-09-27|1250.71
#2019-09-30|1245.03
#2019-10-01|1238.45
#2019-10-02|1233.28
#2019-10-03|1238.20
#2019-10-04|1245.68
#2019-10-07|1242.72
#2019-10-08|1241.17
#2019-10-09|1239.27
#2019-10-10|1243.61
#2019-10-11|1257.37
#2019-10-14|1265.47
#2019-10-15|1264.43
#2019-10-16|1268.33
#2019-10-17|1279.19
#2019-10-18|1282.48
#2019-10-21|1282.77
#2019-10-22|1291.84
#2019-10-23|1289.29
#2019-10-24|1294.30
#2019-10-25|1291.27
#2019-10-28|1300.00
#2019-10-29|1301.55
#2019-10-30|1297.02
#2019-10-31|1298.42
#2019-11-01|1308.53
#2019-11-04|1324.47
#2019-11-05|1326.50
#2019-11-06|1322.91
#2019-11-07|1329.35
#2019-11-08|1320.32
#2019-11-11|1308.01
#2019-11-12|1307.40
#2019-11-13|1293.95
#2019-11-14|1293.45
#2019-11-15|1300.01
#2019-11-18|1304.96
#2019-11-19|1310.72
#2019-11-20|1310.44
#2019-11-21|1304.01
#2019-11-22|1307.53
#2019-11-25|1311.79
#2019-11-26|1303.29
#2019-11-27|1307.11
#2019-11-28|1305.89
#2019-11-29|1299.09
#2019-12-02|1299.17
#2019-12-03|1300.35
#2019-12-04|1301.80
#2019-12-05|1306.90
#2019-12-06|1310.23
#2019-12-09|1313.09
#2019-12-10|1311.23
#2019-12-11|1323.27
#2019-12-12|1335.37
#2019-12-13|1351.99
#2019-12-16|1354.86
#2019-12-17|1363.70
#2019-12-18|1368.68
#2019-12-19|1367.33
#2019-12-20|1364.87
#2019-12-23|1367.11
#2019-12-24|1367.23
#2019-12-25|1368.06
#2019-12-26|1370.59
#2019-12-27|1382.29
#2019-12-30|1389.82
#2019-12-31|1389.05
#2020-01-01|1389.21
#2020-01-02|1404.52
#2020-01-03|1402.01
#2020-01-06|1384.11
#2020-01-07|1383.68
#2020-01-08|1378.80
#2020-01-09|1399.98
#2020-01-10|1404.28
#2020-01-13|1409.86
#2020-01-14|1416.45
#2020-01-15|1413.28
#2020-01-16|1419.69
#2020-01-17|1426.04
#2020-01-20|1424.12
#2020-01-21|1405.55
#2020-01-22|1412.41
#2020-01-23|1402.85
#2020-01-24|1400.72
#2020-01-27|1378.16
#2020-01-28|1378.80
#2020-01-29|1370.78
#2020-01-30|1335.22
#2020-01-31|1323.11
#2020-02-03|1320.63
#2020-02-04|1348.51
#2020-02-05|1354.32
#2020-02-06|1363.86
#2020-02-07|1351.91
#2020-02-10|1342.67
#2020-02-11|1355.18
#2020-02-12|1363.21
#2020-02-13|1362.61
#2020-02-14|1363.38
#2020-02-17|1365.95
#2020-02-18|1357.02
#2020-02-19|1366.59
#2020-02-20|1355.76
#2020-02-21|1350.03
#2020-02-24|1316.94
#2020-02-25|1310.74
#2020-02-26|1287.82
#2020-02-27|1266.65
#2020-02-28|1227.44
#2020-03-02|1240.72
#2020-03-03|1260.08
#2020-03-04|1266.98
#2020-03-05|1259.56
#2020-03-06|1231.74
#2020-03-09|1150.64
#2020-03-10|1162.22
#2020-03-11|1143.50
#2020-03-12|1040.75
#2020-03-13|1045.11
#2020-03-16| 966.46
#2020-03-17| 953.88
#2020-03-18| 903.48
#2020-03-19| 870.53
#2020-03-20| 908.77
#2020-03-23| 846.41
#2020-03-24| 879.76
#2020-03-25| 925.63
#2020-03-26| 953.57
#2020-03-27| 947.27
#2020-03-30| 931.84
#2020-03-31| 948.65
#2020-04-01| 930.63
#2020-04-02| 936.49
#2020-04-03| 926.28
#2020-04-06| 945.20
#2020-04-07| 976.88
#2020-04-08| 981.22
#2020-04-09|1004.04
#2020-04-10|1006.71
#2020-04-13|1003.07
#2020-04-14|1021.75
#2020-04-15|1012.37
#2020-04-16|1003.81
#2020-04-17|1022.65
#2020-04-20|1026.83
#2020-04-21|1001.15
#2020-04-22|1012.13
#2020-04-23|1017.29
#2020-04-24|1000.09
#2020-04-27|1018.29
#2020-04-28|1032.02
#2020-04-29|1055.34
#2020-04-30|1063.53
#2020-05-01|1059.07
#2020-05-04|1028.49
#2020-05-05|1032.53
#2020-05-06|1031.07
#2020-05-07|1027.38
#2020-05-08|1041.74
#2020-05-11|1045.66
#2020-05-12|1041.10
#2020-05-13|1039.34
#2020-05-14|1030.55
#2020-05-15|1034.75
#2020-05-18|1042.74
#2020-05-19|1057.38
#2020-05-20|1067.01
#2020-05-21|1074.22
#2020-05-22|1051.11
#2020-05-25|1060.82
#2020-05-26|1079.02
#2020-05-27|1083.90
#2020-05-28|1083.44
#2020-05-29|1091.12
#2020-06-01|1115.84
#2020-06-02|1138.30
#2020-06-03|1161.66
#2020-06-04|1164.60
#2020-06-05|1182.68
#2020-06-08|1193.45
#2020-06-09|1194.82
#2020-06-10|1191.54
#2020-06-11|1167.60
#2020-06-12|1161.18
#2020-06-15|1137.13
#2020-06-16|1156.49
#2020-06-17|1165.33
#2020-06-18|1167.48
#2020-06-19|1175.89
#2020-06-22|1178.57
#2020-06-23|1186.67
#2020-06-24|1177.96
#2020-06-25|1175.09
#2020-06-26|1168.32
#2020-06-29|1164.26
#2020-06-30|1165.32
#2020-07-01|1177.74
#2020-07-02|1203.95
#2020-07-03|1217.99
#2020-07-06|1249.32
#2020-07-07|1239.05
#2020-07-08|1247.60
#2020-07-09|1254.30
#2020-07-10|1241.81
#2020-07-13|1257.05
#2020-07-14|1239.01
#2020-07-15|1242.84
#2020-07-16|1225.17
#2020-07-17|1235.86
#2020-07-20|1250.13
#2020-07-21|1263.64
#2020-07-22|1261.35
#2020-07-23|1265.12
#2020-07-24|1240.50
#2020-07-27|1243.22
#2020-07-28|1246.71
#2020-07-29|1257.58
#2020-07-30|1254.47
#2020-07-31|1255.07
#2020-08-03|1252.93
#2020-08-04|1261.90
#2020-08-05|1276.67
#2020-08-06|1280.08
#2020-08-07|1271.86
#2020-08-10|1269.66
#2020-08-11|1274.11
#2020-08-12|1263.49
#2020-08-13|1272.46
#2020-08-14|1272.06
#2020-08-17|1273.41
#2020-08-18|1283.46
#2020-08-19|1283.62
#2020-08-20|1265.91
#2020-08-21|1274.85
#2020-08-24|1286.43
#2020-08-25|1286.37
#2020-08-26|1282.29
#2020-08-27|1282.48
#2020-08-28|1291.71
#2020-08-31|1265.82
#2020-09-01|1285.02
#2020-09-02|1286.43
#2020-09-03|1281.02
#2020-09-04|1273.46
#2020-09-07|1268.90
#2020-09-08|1259.64
#2020-09-09|1260.29
#2020-09-10|1255.32
#2020-09-11|1262.32
#2020-09-14|1276.22
#2020-09-15|1288.13
#2020-09-16|1295.42
#2020-09-17|1288.27
#2020-09-18|1296.38
#2020-09-21|1263.96
#2020-09-22|1254.62
#2020-09-23|1244.52
#2020-09-24|1220.93
#2020-09-25|1222.84
#2020-09-28|1238.82
#2020-09-29|1236.99
#2020-09-30|1245.35
#2020-10-01|1252.52
#2020-10-02|1251.94
#2020-10-05|1259.89
#2020-10-06|1272.89
#2020-10-07|1268.56
#2020-10-08|1282.62
#2020-10-09|1282.40
#2020-10-12|1286.08
#2020-10-13|1279.71
#2020-10-14|1281.28
#2020-10-15|1264.14
#2020-10-16|1267.85
#2020-10-19|1269.70
#2020-10-20|1275.66
#2020-10-21|1281.64
#2020-10-22|1282.71
#2020-10-23|1285.20
#2020-10-26|1276.13
#2020-10-27|1269.20
#2020-10-28|1247.47
#2020-10-29|1236.64
#2020-10-30|1227.79
#2020-11-02|1234.65
#2020-11-03|1255.76
#2020-11-04|1260.86
#2020-11-05|1302.07
#2020-11-06|1314.41
#2020-11-09|1345.24
#2020-11-10|1355.72
#2020-11-11|1363.07
#2020-11-12|1357.75
#2020-11-13|1359.93
#2020-11-16|1373.78
#2020-11-17|1380.25
#2020-11-18|1394.51
#2020-11-19|1389.88
#2020-11-20|1396.52
#2020-11-23|1406.85
#2020-11-24|1410.85
#2020-11-25|1404.36
#2020-11-26|1420.80
#2020-11-27|1424.35
#2020-11-30|1406.13
#2020-12-01|1432.10
#2020-12-02|1437.86
#2020-12-03|1450.87
#2020-12-04|1460.95
#2020-12-07|1462.47
#2020-12-08|1470.23
#2020-12-09|1473.00
#2020-12-10|1471.14
#2020-12-11|1473.54
#2020-12-14|1478.32
#2020-12-15|1478.24
#2020-12-16|1498.42
#2020-12-17|1508.43
#2020-12-18|1507.55
#2020-12-21|1474.48
#2020-12-22|1467.10
#2020-12-23|1481.54
#2020-12-24|1493.38
#2020-12-25|1500.85
#2020-12-28|1506.98
#2020-12-29|1512.78
#2020-12-30|1524.67
#2020-12-31|1528.77
#2021-01-01|1530.87
#2021-01-04|1546.21
#2021-01-05|1554.57
#2021-01-06|1559.72
#2021-01-07|1573.12
#2021-01-08|1599.77
#2021-01-11|1588.66
#2021-01-12|1597.96
#2021-01-13|1607.71
#2021-01-14|1610.76
#2021-01-15|1593.72
#2021-01-18|1595.05
#2021-01-19|1615.31
#2021-01-20|1620.76
#2021-01-21|1612.77
#2021-01-22|1594.90
#2021-01-25|1594.16
#2021-01-26|1589.71
#2021-01-27|1569.03
#2021-01-28|1546.72
#2021-01-29|1530.63
#2021-02-01|1558.38
#2021-02-02|1592.25
#2021-02-03|1602.54
#2021-02-04|1593.56
#2021-02-05|1602.58
#2021-02-08|1618.88
#2021-02-09|1627.73
#2021-02-10|1637.22
#2021-02-11|1643.69
#2021-02-12|1646.29
#2021-02-15|1657.06
#2021-02-16|1672.60
#2021-02-17|1672.95
#2021-02-18|1657.24
#2021-02-19|1660.92
#2021-02-22|1637.04
#2021-02-23|1647.53
#2021-02-24|1632.64
#2021-02-25|1647.72
#2021-02-26|1602.41
#2021-03-01|1625.44
#2021-03-02|1621.89
#2021-03-03|1646.63
#2021-03-04|1622.91
#2021-03-05|1605.19
#2021-03-08|1578.81
#2021-03-09|1579.86
#2021-03-10|1602.70
#2021-03-11|1634.40
#2021-03-12|1627.69
#2021-03-15|1624.57
#2021-03-16|1636.65
#2021-03-17|1631.21
#2021-03-18|1638.88
#2021-03-19|1630.65
#2021-03-22|1623.26
#2021-03-23|1609.17
#2021-03-24|1588.21
#2021-03-25|1581.08
#2021-03-26|1600.57
#2021-03-29|1614.26
#2021-03-30|1627.88
#2021-03-31|1621.42
#2021-04-01|1635.96
#2021-04-02|1635.37
#2021-04-05|1633.29
#2021-04-06|1640.51
#2021-04-07|1648.96
#2021-04-08|1655.67
#2021-04-09|1645.13
#2021-04-12|1628.74
#2021-04-13|1625.18
#2021-04-14|1641.57
#2021-04-15|1651.05
#2021-04-16|1671.25
#2021-04-19|1682.33
#2021-04-20|1686.38
#2021-04-21|1682.51
#2021-04-22|1679.19
#2021-04-23|1683.60
#2021-04-26|1696.46
#2021-04-27|1699.85
#2021-04-28|1708.58
#2021-04-29|1715.74
#2021-04-30|1696.32
#2021-05-03|1691.28
#2021-05-04|1681.92
#2021-05-05|1686.71
#2021-05-06|1694.47
#2021-05-07|1709.85
#2021-05-10|1728.64
#2021-05-11|1700.62
#2021-05-12|1676.01
#2021-05-13|1658.50
#2021-05-14|1671.35
#2021-05-17|1664.25
#2021-05-18|1699.92
#2021-05-19|1698.07
#2021-05-20|1693.58
#2021-05-21|1702.97
#2021-05-24|1708.48
#2021-05-25|1717.36
#2021-05-26|1727.99
#2021-05-27|1744.27
#2021-05-28|1754.57
#2021-05-31|1772.12
#2021-06-01|1783.82
#2021-06-02|1792.75
#2021-06-03|1794.10
#2021-06-04|1788.09
#2021-06-07|1795.43
#2021-06-08|1796.64
#2021-06-09|1793.98
#2021-06-10|1800.47
#2021-06-11|1803.84
#2021-06-14|1805.13
#2021-06-15|1796.45
#2021-06-16|1780.39
#2021-06-17|1770.59
#2021-06-18|1764.04
#2021-06-21|1762.80
#2021-06-22|1764.70
#2021-06-23|1772.10
#2021-06-24|1782.92
#2021-06-25|1797.82
#2021-06-28|1800.44
#2021-06-29|1789.26
#2021-06-30|1796.10
#2021-07-01|1798.44
#2021-07-02|1790.43
#2021-07-05|1801.63
#2021-07-06|1788.44
#2021-07-07|1785.38
#2021-07-08|1764.68
#2021-07-09|1761.93
#2021-07-12|1772.87
#2021-07-13|1762.42
#2021-07-14|1756.46
#2021-07-15|1766.41
#2021-07-16|1775.02
#2021-07-19|1749.66
#2021-07-20|1727.24
#2021-07-21|1721.45
#2021-07-22|1739.59
#2021-07-23|1731.22
#2021-07-26|1704.15
#2021-07-27|1676.19
#2021-07-28|1688.59
#2021-07-29|1723.64
#2021-07-30|1704.52
#2021-08-02|1730.82
#2021-08-03|1735.27
#2021-08-04|1739.74
#2021-08-05|1732.45
#2021-08-06|1722.96
#2021-08-09|1720.08
#2021-08-10|1721.20
#2021-08-11|1718.77
#2021-08-12|1719.72
#2021-08-13|1713.82
#2021-08-16|1705.93
#2021-08-17|1693.73
#2021-08-18|1707.89
#2021-08-19|1674.70
#2021-08-20|1659.26
#2021-08-23|1688.02
#2021-08-24|1710.47
#2021-08-25|1724.30
#2021-08-26|1711.21
#2021-08-27|1727.43
#2021-08-30|1752.79
#2021-08-31|1769.16
#2021-09-01|1764.25
#2021-09-02|1765.17
#2021-09-03|1771.94
#2021-09-06|1773.65
#2021-09-07|1772.53
#2021-09-08|1754.41
#2021-09-09|1756.29
#2021-09-10|1770.68
#2021-09-13|1773.54
#2021-09-14|1766.15
#2021-09-15|1762.79
#2021-09-16|1747.07
#2021-09-17|1743.96
#2021-09-20|1709.62
#2021-09-21|1722.36
#2021-09-22|1732.57
#2021-09-23|1752.20
#2021-09-24|1733.25
#2021-09-27|1723.09
#2021-09-28|1717.75
#2021-09-29|1710.34
#2021-09-30|1721.01
#2021-10-01|1718.09
#2021-10-04|1705.11
#2021-10-05|1705.98
#2021-10-06|1693.79
#2021-10-07|1717.36
#2021-10-08|1712.01
#2021-10-11|1715.29
#2021-10-12|1712.93
#2021-10-13|1718.53
#2021-10-14|1727.25
#2021-10-15|1741.90
#2021-10-18|1748.44
#2021-10-19|1750.43
#2021-10-20|1750.18
#2021-10-21|1740.82
#2021-10-22|1734.31
#2021-10-25|1738.24
#2021-10-26|1740.18
#2021-10-27|1725.95
#2021-10-28|1709.79
#2021-10-29|1706.30
#2021-11-01|1700.80
#2021-11-02|1699.08
#2021-11-03|1704.69
#2021-11-04|1714.77
#2021-11-05|1713.28
#2021-11-08|1723.44
#2021-11-09|1738.45
#2021-11-10|1734.88
#2021-11-11|1744.97
#2021-11-12|1742.84
#2021-11-15|1743.38
#2021-11-16|1741.72
#2021-11-17|1742.39
#2021-11-18|1727.44
#2021-11-19|1723.09
#2021-11-22|1717.29
#2021-11-23|1707.74
#2021-11-24|1709.80
#2021-11-25|1715.45
#2021-11-26|1665.06
#2021-11-29|1660.23
#2021-11-30|1654.77
#2021-12-01|1663.33
#2021-12-02|1667.03
#2021-12-03|1669.68
#2021-12-06|1660.10
#2021-12-07|1684.85
#2021-12-08|1699.26
#2021-12-09|1709.33
#2021-12-10|1700.40
#2021-12-13|1691.03
#2021-12-14|1673.34
#2021-12-15|1664.73
#2021-12-16|1681.21
#2021-12-17|1667.83
#2021-12-20|1626.41
#2021-12-21|1650.74
#2021-12-22|1659.63
#2021-12-23|1681.24
#2021-12-24|1681.20
#2021-12-27|1686.03
#2021-12-28|1690.19
#2021-12-29|1682.43
#2021-12-30|1685.62
#2021-12-31|1695.01
#2022-01-03|1698.01
#2022-01-04|1695.13
#2022-01-05|1687.17
#2022-01-06|1676.59
#2022-01-07|1680.45
#2022-01-10|1689.83
#2022-01-11|1697.24
#2022-01-12|1722.01
#2022-01-13|1724.76
#2022-01-14|1718.01
#2022-01-17|1714.30
#2022-01-18|1705.36
#2022-01-19|1713.72
#2022-01-20|1728.06
#2022-01-21|1716.29
#2022-01-24|1684.69
#2022-01-25|1674.46
#2022-01-26|1676.51
#2022-01-27|1664.86
#2022-01-28|1656.49
#2022-01-31|1680.08
#2022-02-01|1688.32
#2022-02-02|1687.23
#2022-02-03|1682.97
#2022-02-04|1687.43
#2022-02-07|1696.62
#2022-02-08|1707.42
#2022-02-09|1731.06
#2022-02-10|1749.10
#2022-02-11|1737.71
#2022-02-14|1708.68
#2022-02-15|1726.56
#2022-02-16|1743.48
#2022-02-17|1746.39
#2022-02-18|1745.73
#2022-02-21|1730.69
#2022-02-22|1717.87
#2022-02-23|1721.95
#2022-02-24|1653.81
#2022-02-25|1676.86
#2022-02-28|1675.19
#2022-03-01|1685.48
#2022-03-02|1674.91
#2022-03-03|1691.60
#2022-03-04|1658.25
#2022-03-07|1607.68
#2022-03-08|1574.71
#2022-03-09|1600.83
#2022-03-10|1613.30
#2022-03-11|1601.07
#2022-03-14|1569.34
#2022-03-15|1527.82
#2022-03-16|1583.60
#2022-03-17|1640.02
#2022-03-18|1649.82
#2022-03-21|1641.21
#2022-03-22|1661.22
#2022-03-23|1673.47
#2022-03-24|1683.75
#2022-03-25|1671.64
#2022-03-28|1664.68
#2022-03-29|1679.49
#2022-03-30|1699.53
#2022-03-31|1691.52
#2022-04-01|1708.73
#2022-04-04|1729.42
#2022-04-05|1723.68
#2022-04-06|1712.72
#2022-04-07|1682.27
#2022-04-08|1695.21
#2022-04-11|1672.20
#2022-04-12|1670.24
#2022-04-13|1677.64
#2022-04-14|1683.05
#2022-04-15|1679.54
#2022-04-18|1673.79
#2022-04-19|1664.33
#2022-04-20|1661.86
#2022-04-21|1650.15
#2022-04-22|1632.67
#2022-04-25|1587.16
#2022-04-26|1586.24
#2022-04-27|1583.82
#2022-04-28|1598.92
#2022-04-29|1608.99
#2022-05-02|1602.21
#2022-05-03|1600.34
#2022-05-04|1595.58
#2022-05-05|1583.15
#2022-05-06|1549.53
#2022-05-09|1518.91
#2022-05-10|1516.88
#2022-05-11|1516.94
#2022-05-12|1493.88
#2022-05-13|1517.84
#2022-05-16|1528.67
#2022-05-17|1556.04
#2022-05-18|1558.26
#2022-05-19|1548.43
#2022-05-20|1572.44
#2022-05-23|1578.40
#2022-05-24|1562.58
#2022-05-25|1563.46
#2022-05-26|1576.15
#2022-05-27|1594.65
#2022-05-30|1615.38
#2022-05-31|1631.09
#2022-06-01|1623.97
#2022-06-02|1619.75
#2022-06-03|1615.94
#2022-06-06|1618.94
#2022-06-07|1609.11
#2022-06-08|1616.39
#2022-06-09|1601.80
#2022-06-10|1579.03
#2022-06-13|1528.74
#2022-06-14|1529.09
#2022-06-15|1532.57
#2022-06-16|1511.56
#2022-06-17|1499.62
#2022-06-20|1497.25
#2022-06-21|1523.49
#2022-06-22|1500.59
#2022-06-23|1504.58
#2022-06-24|1522.01
#2022-06-27|1544.34
#2022-06-28|1545.43
#2022-06-29|1525.80
#2022-06-30|1509.20
#2022-07-01|1493.44
#2022-07-04|1494.74
#2022-07-05|1484.97
#2022-07-06|1474.94
#2022-07-07|1493.83
#2022-07-08|1506.13
#2022-07-11|1485.46
#2022-07-12|1470.15
#2022-07-13|1474.35
#2022-07-14|1468.56
#2022-07-15|1465.97
#2022-07-18|1487.36
#2022-07-19|1492.11
#2022-07-20|1496.12
#2022-07-21|1494.06
#2022-07-22|1497.41
#2022-07-25|1497.45
#2022-07-26|1495.26
#2022-07-27|1502.50
#2022-07-28|1515.46
#2022-07-29|1511.95
#2022-08-01|1520.20
#2022-08-02|1503.06
#2022-08-03|1497.86
#2022-08-04|1511.35
#2022-08-05|1527.01
#2022-08-08|1533.22
#2022-08-09|1533.59
#2022-08-10|1535.15
#2022-08-11|1551.92
#2022-08-12|1563.85
#2022-08-15|1562.57
#2022-08-16|1565.01
#2022-08-17|1568.52
#2022-08-18|1561.67
#2022-08-19|1549.75
#2022-08-22|1538.69
#2022-08-23|1546.07
#2022-08-24|1538.81
#2022-08-25|1555.99
#2022-08-26|1558.72
#2022-08-29|1541.42
#2022-08-30|1544.82
#2022-08-31|1535.74
#2022-09-01|1519.30
#2022-09-02|1519.49
#2022-09-05|1522.93
#2022-09-06|1518.36
#2022-09-07|1513.77
#2022-09-08|1519.68
#2022-09-09|1541.79
#2022-09-12|1558.58
#2022-09-13|1547.10
#2022-09-14|1532.33
#2022-09-15|1526.36
#2022-09-16|1500.77
#2022-09-19|1492.89
#2022-09-20|1500.51
#2022-09-21|1483.39
#2022-09-22|1474.54
#2022-09-23|1444.17
#2022-09-26|1408.67
#2022-09-27|1417.29
#2022-09-28|1390.47
#2022-09-29|1380.95
#2022-09-30|1388.99
#2022-10-03|1399.19
#2022-10-04|1427.72
#2022-10-05|1440.67
#2022-10-06|1444.92
#2022-10-07|1425.74
#2022-10-10|1410.41
#2022-10-11|1390.70
#2022-10-12|1389.21
#2022-10-13|1375.71
#2022-10-14|1385.81
#2022-10-17|1401.23
#2022-10-18|1419.80
#2022-10-19|1409.23
#2022-10-20|1412.04
#2022-10-21|1413.60
#2022-10-24|1390.84
#2022-10-25|1394.34
#2022-10-26|1403.11
#2022-10-27|1420.54
#2022-10-28|1404.00
#2022-10-31|1407.14
#2022-11-01|1434.74
#2022-11-02|1443.78
#2022-11-03|1436.11
#2022-11-04|1466.22
#2022-11-07|1486.85
#2022-11-08|1487.52
#2022-11-09|1489.93
#2022-11-10|1476.64
#2022-11-11|1523.39
#2022-11-14|1542.19
#2022-11-15|1558.91
#2022-11-16|1542.51
#2022-11-17|1521.10
#2022-11-18|1522.95
#2022-11-21|1516.88
#2022-11-22|1515.49
#2022-11-23|1518.42
#2022-11-24|1544.73
#2022-11-25|1538.10
#2022-11-28|1533.70
#2022-11-29|1555.42
#2022-11-30|1580.63
#2022-12-01|1586.70
#2022-12-02|1582.47
#2022-12-05|1593.61
#2022-12-06|1583.92
#2022-12-07|1567.66
#2022-12-08|1582.31
#2022-12-09|1590.61
#2022-12-12|1579.10
#2022-12-13|1582.24
#2022-12-14|1590.68
#2022-12-15|1575.72
#2022-12-16|1572.15
#2022-12-19|1571.32
#2022-12-20|1563.97
#2022-12-21|1569.95
#2022-12-22|1579.15
#2022-12-23|1574.61
#2022-12-26|1577.83
#2022-12-27|1574.61
#2022-12-28|1579.94
#2022-12-29|1583.90
#2022-12-30|1584.55
#2023-01-02|1585.20
#2023-01-03|1591.69
#2023-01-04|1603.47
#2023-01-05|1607.22
#2023-01-06|1622.11
#2023-01-09|1648.71
#2023-01-10|1650.47
#2023-01-11|1648.70
#2023-01-12|1651.59
#2023-01-13|1665.74
#2023-01-16|1670.67
#2023-01-17|1666.13
#2023-01-18|1676.00
#2023-01-19|1670.81
#2023-01-20|1680.26
#2023-01-23|1685.06
#2023-01-24|1686.25
#2023-01-25|1686.28
#2023-01-26|1695.97
#2023-01-27|1692.63
#2023-01-30|1681.18
#2023-01-31|1673.81
#2023-02-01|1687.35
#2023-02-02|1698.95
#2023-02-03|1688.82
#2023-02-06|1657.15
#2023-02-07|1648.53
#2023-02-08|1652.28
#2023-02-09|1657.13
#2023-02-10|1642.56
#2023-02-13|1643.53
#2023-02-14|1643.56
#2023-02-15|1638.49
#2023-02-16|1646.58
#2023-02-17|1636.41
#2023-02-20|1649.26
#2023-02-21|1641.05
#2023-02-22|1625.24
#2023-02-23|1633.15
#2023-02-24|1614.53
#2023-02-27|1609.23
#2023-02-28|1602.90
#2023-03-01|1625.64
#2023-03-02|1620.04
#2023-03-03|1631.03
#2023-03-06|1645.20
#2023-03-07|1637.35
#2023-03-08|1633.68
#2023-03-09|1618.24
#2023-03-10|1596.23
#2023-03-13|1592.67
#2023-03-14|1567.00
#2023-03-15|1566.45
#2023-03-16|1563.31
#2023-03-17|1573.61
#2023-03-20|1561.34
#2023-03-21|1575.44
#2023-03-22|1585.87
#2023-03-23|1599.48
#2023-03-24|1596.55
#2023-03-27|1591.90
#2023-03-28|1598.67
#2023-03-29|1610.34
#2023-03-30|1615.89
#2023-03-31|1616.01
#2023-04-03|1617.11
#2023-04-04|1617.34
#2023-04-05|1610.92
#2023-04-06|1609.76
#2023-04-07|1609.64
#2023-04-10|1613.43
#2023-04-11|1636.26
#2023-04-12|1644.99
#2023-04-13|1648.88
#2023-04-14|1652.41
#2023-04-17|1651.38
#2023-04-18|1646.12
#2023-04-19|1632.95
#2023-04-20|1629.49
#2023-04-21|1617.93
#2023-04-24|1620.32
#2023-04-25|1598.94
#2023-04-26|1606.84
#2023-04-27|1617.17
#2023-04-28|1626.59
#2023-05-01|1627.03
#2023-05-02|1623.45
#2023-05-03|1621.81
#2023-05-04|1632.70
#2023-05-05|1639.48
#2023-05-08|1654.14
#2023-05-09|1646.94
#2023-05-10|1646.42
#2023-05-11|1641.58
#2023-05-12|1629.96
#2023-05-15|1632.01
#2023-05-16|1631.59
#2023-05-17|1618.67
#2023-05-18|1619.33
#2023-05-19|1620.32
#2023-05-22|1622.48
#2023-05-23|1614.90
#2023-05-24|1604.67
#2023-05-25|1599.55
#2023-05-26|1609.94
#2023-05-29|1614.51
#2023-05-30|1609.07
#2023-05-31|1595.67
#2023-06-01|1604.76
#2023-06-02|1637.23
#2023-06-05|1643.76
#2023-06-06|1646.06
#2023-06-07|1653.83
#2023-06-08|1649.59
#2023-06-09|1665.20
#2023-06-12|1665.89
#2023-06-13|1677.01
#2023-06-14|1688.41
#2023-06-15|1705.71
#2023-06-16|1712.34
#2023-06-19|1703.93
#2023-06-20|1692.09
#2023-06-21|1687.87
#2023-06-22|1678.19
#2023-06-23|1663.28
#2023-06-26|1664.79
#2023-06-27|1663.62
#2023-06-28|1662.03
#2023-06-29|1664.65
#2023-06-30|1673.99
#2023-07-03|1697.38
#2023-07-04|1704.72
#2023-07-05|1696.08
#2023-07-06|1674.35
#2023-07-07|1668.00
#2023-07-10|1668.32
#2023-07-11|1689.36
#2023-07-12|1710.08
#2023-07-13|1732.61
#2023-07-14|1747.10
#2023-07-17|1748.65
#2023-07-18|1748.15
#2023-07-19|1741.57
#2023-07-20|1742.79
#2023-07-21|1748.55
#2023-07-24|1751.38
#2023-07-25|1768.89
#2023-07-26|1774.26
#2023-07-27|1785.42
#2023-07-28|1800.91
#2023-07-31|1795.12
#2023-08-01|1785.49
#2023-08-02|1744.33
#2023-08-03|1737.65
#2023-08-04|1748.63
#2023-08-07|1748.72
#2023-08-08|1732.57
#2023-08-09|1738.39
#2023-08-10|1730.69
#2023-08-11|1721.38
#2023-08-14|1699.57
#2023-08-15|1698.58
#2023-08-16|1697.07
#2023-08-17|1694.78
#2023-08-18|1680.29
#2023-08-21|1676.36
#2023-08-22|1692.50
#2023-08-23|1700.90
#2023-08-24|1714.93
#2023-08-25|1700.68
#2023-08-28|1705.69
#2023-08-29|1722.16
#2023-08-30|1723.58
#2023-08-31|1703.30
#2023-09-01|1706.38
#2023-09-04|1719.55
#2023-09-05|1708.06
#2023-09-06|1702.54
#2023-09-07|1695.21
#2023-09-08|1700.24
#2023-09-11|1702.67
#2023-09-12|1693.73
#2023-09-13|1693.99
#2023-09-14|1705.57
#2023-09-15|1707.00
#2023-09-18|1696.07
#2023-09-19|1695.13
#2023-09-20|1691.78
#2023-09-21|1672.58
#2023-09-22|1686.18
#2023-09-25|1677.40
#2023-09-26|1662.93
#2023-09-27|1659.96
#2023-09-28|1655.26
#2023-09-29|1668.53
#2023-10-02|1663.05
#2023-10-03|1636.87
#2023-10-04|1622.02
#2023-10-05|1623.96
#2023-10-06|1633.84
#2023-10-09|1631.77
#2023-10-10|1650.09
#2023-10-11|1666.83
#2023-10-12|1670.84
#2023-10-13|1653.09
#2023-10-16|1643.58
#2023-10-17|1649.34
#2023-10-18|1629.44
#2023-10-19|1613.75
#2023-10-20|1598.55
#2023-10-23|1590.95
#2023-10-24|1598.67
#2023-10-25|1600.72
#2023-10-26|1590.04
#2023-10-27|1602.21
#2023-10-30|1605.20
#2023-10-31|1592.10
#2023-11-01|1593.76
#2023-11-02|1617.46
#2023-11-03|1650.83
#2023-11-06|1677.38
#2023-11-07|1670.82
#2023-11-08|1673.10
#2023-11-09|1668.77
#2023-11-10|1654.66
#2023-11-13|1660.39
#2023-11-14|1677.98
#2023-11-15|1709.61
#2023-11-16|1712.18
#2023-11-17|1712.17
#2023-11-20|1724.15
#2023-11-21|1726.42
#2023-11-22|1716.81
#2023-11-23|1728.28
#2023-11-24|1721.56
#2023-11-27|1719.03
#2023-11-28|1728.98
#2023-11-29|1727.17
#2023-11-30|1727.50
#2023-12-01|1729.45
#2023-12-04|1726.97
#2023-12-05|1715.42
#2023-12-06|1723.40
#2023-12-07|1719.02
#2023-12-08|1719.34
#2023-12-11|1715.90
#2023-12-12|1716.73
#2023-12-13|1713.64
#2023-12-14|1751.61
#2023-12-15|1763.44
#2023-12-18|1755.23
#2023-12-19|1751.73
#2023-12-20|1745.15
#2023-12-21|1755.47
#2023-12-22|1754.97
#2023-12-25|1753.00
#2023-12-26|1761.44
#2023-12-27|1776.99
#2023-12-28|1796.91
#2023-12-29|1803.83
#2024-01-01|1806.22
#2024-01-02|1790.67
#2024-01-03|1770.52
#2024-01-04|1773.63
#2024-01-05|1780.50
#2024-01-08|1773.90
#2024-01-09|1763.95
#2024-01-10|1760.51
#2024-01-11|1767.08
#2024-01-12|1772.92
#2024-01-15|1770.53
#2024-01-16|1746.91
#2024-01-17|1705.38
#2024-01-18|1707.79
#2024-01-19|1715.30
#2024-01-22|1703.29
#2024-01-23|1705.56
#2024-01-24|1728.97
#2024-01-25|1735.89
#2024-01-26|1731.94
#2024-01-29|1739.04
#2024-01-30|1727.74
#2024-01-31|1724.55
#2024-02-01|1732.92
#2024-02-02|1733.09
#2024-02-05|1718.39
#2024-02-06|1746.65
#2024-02-07|1749.89
#2024-02-08|1747.03
#2024-02-09|1737.49
#2024-02-12|1733.16
#2024-02-13|1727.39
#2024-02-14|1729.31
#2024-02-15|1743.10
#2024-02-16|1765.40
#2024-02-19|1761.46
#2024-02-20|1773.76
#2024-02-21|1775.31
#2024-02-22|1792.04
#2024-02-23|1787.18
#2024-02-26|1782.71
#2024-02-27|1785.75
#2024-02-28|1763.36
#2024-02-29|1779.59
#2024-03-01|1783.99
#2024-03-04|1786.96
#2024-03-05|1774.97
#2024-03-06|1779.67
#2024-03-07|1780.64
#2024-03-08|1786.72
#2024-03-11|1793.67
#2024-03-12|1802.87
#2024-03-13|1789.59
#2024-03-14|1795.61
#2024-03-15|1784.04
#2024-03-18|1784.11
#2024-03-19|1765.42
#2024-03-20|1770.75
#2024-03-21|1792.50
#2024-03-22|1777.50
#2024-03-25|1772.40
#2024-03-26|1765.24
#2024-03-27|1767.51
#2024-03-28|1769.69
#2024-03-29|1771.54
#2024-04-01|1774.69
#2024-04-02|1784.76
#2024-04-03|1783.17
#2024-04-04|1794.53
#2024-04-05|1789.70
#2024-04-08|1804.35
#2024-04-09|1822.61
#2024-04-10|1817.27
#2024-04-11|1810.00
#2024-04-12|1796.42
#2024-04-15|1774.40
#2024-04-16|1736.80
#2024-04-17|1744.79
#2024-04-18|1751.04
#2024-04-19|1729.07
#2024-04-22|1729.11
#2024-04-23|1740.43
#2024-04-24|1759.19
#2024-04-25|1757.10
#2024-04-26|1788.67
#2024-04-29|1808.17
#2024-04-30|1798.24
#2024-05-01|1798.85
#2024-05-02|1813.93
#2024-05-03|1829.79
#2024-05-06|1838.56
#2024-05-07|1839.12
#2024-05-08|1835.87
#2024-05-09|1836.36
#2024-05-10|1852.41
#2024-05-13|1862.73
#2024-05-14|1867.02
#2024-05-15|1876.67
#2024-05-16|1897.26
#2024-05-17|1904.44
#2024-05-20|1912.85
#2024-05-21|1895.37
#2024-05-22|1895.49
#2024-05-23|1881.98
#2024-05-24|1871.46
#2024-05-27|1889.65
#2024-05-28|1887.61
#2024-05-29|1865.84
#2024-05-30|1846.33
#2024-05-31|1832.77
#2024-06-03|1844.64
#2024-06-04|1823.18
#2024-06-05|1829.35
#2024-06-06|1842.75
#2024-06-07|1838.77
#2024-06-10|1828.82
#2024-06-11|1815.05
#2024-06-12|1815.58
#2024-06-13|1825.03
#2024-06-14|1833.25
#2024-06-17|1823.87
#2024-06-18|1839.32
#2024-06-19|1851.28
#2024-06-20|1852.24
#2024-06-21|1845.50
#2024-06-24|1844.30
#2024-06-25|1840.33
#2024-06-26|1833.51
#2024-06-27|1822.50
#2024-06-28|1833.81
#2024-07-01|1827.38
#2024-07-02|1810.97
#2024-07-03|1841.98
#2024-07-04|1857.72
#2024-07-05|1854.85
#2024-07-08|1853.07
#2024-07-09|1853.56
#2024-07-10|1856.38
#2024-07-11|1876.01
#2024-07-12|1881.30
#2024-07-15|1875.55
#2024-07-16|1872.06
#2024-07-17|1865.30
#2024-07-18|1851.89
#2024-07-19|1828.30
#2024-07-22|1820.43
#2024-07-23|1818.38
#2024-07-24|1811.09
#2024-07-25|1800.55
#2024-07-26|1802.16
#2024-07-29|1791.05
#2024-07-30|1791.10
#2024-07-31|1818.11
#2024-08-01|1821.01
#2024-08-02|1783.91
#2024-08-05|1713.10
#2024-08-06|1721.19
#2024-08-07|1760.38
#2024-08-08|1756.39
#2024-08-09|1777.25
#2024-08-12|1787.92
#2024-08-13|1792.85
#2024-08-14|1801.57
#2024-08-15|1802.01
#2024-08-16|1822.74
#2024-08-19|1848.69
#2024-08-20|1847.01
#2024-08-21|1845.84
#2024-08-22|1842.35
#2024-08-23|1851.79
#2024-08-26|1862.75
#2024-08-27|1863.17
#2024-08-28|1853.62
#2024-08-29|1852.46
#2024-08-30|1862.45
#2024-09-02|1854.38
#2024-09-03|1843.53
#2024-09-04|1823.41
#2024-09-05|1833.41
#2024-09-06|1830.50
#2024-09-09|1812.60
#2024-09-10|1804.09
#2024-09-11|1799.25
#2024-09-12|1824.38
#2024-09-13|1846.29
#2024-09-16|1855.89
#2024-09-17|1865.21
#2024-09-18|1859.71
#2024-09-19|1884.05
#2024-09-20|1887.26
#2024-09-23|1890.93
#2024-09-24|1919.89
#2024-09-25|1928.72
#2024-09-26|1957.29
#2024-09-27|1993.55
#2024-09-30|2006.81
#2024-10-01|2001.67
#2024-10-02|2032.04
#2024-10-03|1997.09
#2024-10-04|2016.23
#2024-10-07|2034.68
#2024-10-08|1958.36
#2024-10-09|1943.82
#2024-10-10|1955.27
#2024-10-11|1955.11
#2024-10-14|1953.27
#2024-10-15|1929.89
#2024-10-16|1928.17
#2024-10-17|1919.95
#2024-10-18|1945.19
#2024-10-21|1937.44
#2024-10-22|1934.04
#2024-10-23|1932.74
#2024-10-24|1921.24
#2024-10-25|1925.46
#2024-10-28|1929.77
#2024-10-29|1922.77
#2024-10-30|1909.11
#2024-10-31|1903.98
#2024-11-01|1908.67
#2024-11-04|1919.92
#2024-11-05|1940.05
#2024-11-06|1930.13
#2024-11-07|1948.45
#2024-11-08|1937.32
#2024-11-11|1921.85
#2024-11-12|1884.02
#2024-11-13|1871.50
#2024-11-14|1850.45
#2024-11-15|1851.32
#2024-11-18|1852.56
#2024-11-19|1869.55
#2024-11-20|1869.75
#2024-11-21|1866.86
#2024-11-22|1863.30
#2024-11-25|1873.74
#2024-11-26|1861.94
#2024-11-27|1861.36
#2024-11-28|1840.08
#2024-11-29|1851.08
#2024-12-02|1861.87
#2024-12-03|1877.97
#2024-12-04|1886.41
#2024-12-05|1891.58
#2024-12-06|1900.69
#2024-12-09|1928.36
#2024-12-10|1915.27
#2024-12-11|1914.09
#2024-12-12|1912.67
#2024-12-13|1895.70
#2024-12-16|1883.51
#2024-12-17|1868.88
#2024-12-18|1872.89
#2024-12-19|1849.87
#2024-12-20|1841.07
#2024-12-23|1846.42
#2024-12-24|1850.13
#2024-12-25|1853.86
#2024-12-26|1853.76
#2024-12-27|1852.10
#2024-12-30|1842.89
#2024-12-31|1842.62
#2025-01-01|1843.70
#2025-01-02|1832.92
#2025-01-03|1827.64
#2025-01-06|1830.47
#2025-01-07|1843.28
#2025-01-08|1820.29
#2025-01-09|1807.49
#2025-01-10|1788.32
#2025-01-13|1758.35
#2025-01-14|1783.03
#2025-01-15|1789.22
#2025-01-16|1800.71
#2025-01-17|1808.80
#2025-01-20|1825.58
#2025-01-21|1831.02
#2025-01-22|1834.13
#2025-01-23|1828.99
#2025-01-24|1842.44
#2025-01-27|1831.39
#2025-01-28|1831.02
#2025-01-29|1839.71
#2025-01-30|1846.50
#2025-01-31|1843.85
#2025-02-03|1817.13
#2025-02-04|1840.19
#2025-02-05|1849.66
#2025-02-06|1862.29
#2025-02-07|1875.75
#2025-02-10|1869.46
#2025-02-11|1858.91
#2025-02-12|1865.73
#2025-02-13|1870.07
#2025-02-14|1895.17
#2025-02-17|1903.06
#2025-02-18|1911.19
#2025-02-19|1914.46
#2025-02-20|1913.71
#2025-02-21|1928.16
#2025-02-24|1918.05
#2025-02-25|1897.35
#2025-02-26|1915.13
#2025-02-27|1904.91
#2025-02-28|1864.56
#2025-03-03|1867.72
#2025-03-04|1859.83
#2025-03-05|1902.86
#2025-03-06|1920.08
#2025-03-07|1923.80
#2025-03-10|1903.65
#2025-03-11|1905.78
#2025-03-12|1903.11
#2025-03-13|1895.53
#2025-03-14|1920.77
#2025-03-17|1937.46
#2025-03-18|1955.60
#2025-03-19|1953.02
#2025-03-20|1944.57
#2025-03-21|1921.59
#2025-03-24|1922.82
#2025-03-25|1911.94
#2025-03-26|1914.57
#2025-03-27|1916.80
#2025-03-28|1899.82
#2025-03-31|1866.78
#2025-04-01|1879.85
#2025-04-02|1887.51
#2025-04-03|1879.10
#2025-04-04|1839.53
#2025-04-07|1709.75
#2025-04-08|1703.39
#2025-04-09|1679.68
#2025-04-10|1736.93
#2025-04-11|1779.45
#2025-04-14|1813.49
#2025-04-15|1837.14
#2025-04-16|1825.91
#2025-04-17|1838.72
#2025-04-18|1840.10
#2025-04-21|1849.10
#2025-04-22|1857.79
#2025-04-23|1883.89
#2025-04-24|1887.59
#2025-04-25|1884.54
#2025-04-28|1895.81
#2025-04-29|1908.28
#2025-04-30|1916.01
#2025-05-01|1915.00
#2025-05-02|1952.26
#2025-05-05|1967.41
#2025-05-06|1957.79
#2025-05-07|1959.65
#2025-05-08|1950.38
#2025-05-09|1956.18
#2025-05-12|1988.59
#2025-05-13|1994.17
#2025-05-14|2016.22
#2025-05-15|2010.73
#2025-05-16|2019.80
#2025-05-19|2017.79
#2025-05-20|2015.08
#2025-05-21|2032.30
#2025-05-22|2020.03
#2025-05-23|2031.34
#2025-05-26|2035.17
#2025-05-27|2034.65
#2025-05-28|2034.14
#2025-05-29|2044.73
#2025-05-30|2023.54
#2025-06-02|2020.14
#2025-06-03|2030.93
#2025-06-04|2047.47
#2025-06-05|2062.78
#2025-06-06|2069.45
#2025-06-09|2084.55
#2025-06-10|2096.78
#2025-06-11|2108.30
#2025-06-12|2104.43
#2025-06-13|2085.57
#2025-06-16|2098.76
#2025-06-17|2088.36
#2025-06-18|2083.33
#2025-06-19|2046.57
#2025-06-20|2048.63
#2025-06-23|2046.81
#2025-06-24|2091.53
#2025-06-25|2102.53
#2025-06-26|2121.38
#2025-06-27|2132.10
#2025-06-30|2138.85
#2025-07-01|2151.45
#2025-07-02|2155.41
#2025-07-03|2181.86
#2025-07-04|2179.74
#2025-07-07|2158.37
#2025-07-08|2157.71
#2025-07-09|2160.85
#2025-07-10|2158.28
#2025-07-11|2153.99
#2025-07-14|2157.55
#2025-07-15|2173.93
#2025-07-16|2167.80
#2025-07-17|2181.98
#2025-07-18|2191.08
#2025-07-21|2198.21
#2025-07-22|2183.74
#2025-07-23|2207.15
#2025-07-24|2213.59
#2025-07-25|2197.39
#2025-07-28|2183.36
#2025-07-29|2187.54
#2025-07-30|2186.32
#2025-07-31|2162.26
#2025-08-01|2144.74
#2025-08-04|2165.19
#2025-08-05|2175.05
#2025-08-06|2179.15
#2025-08-07|2198.71
#2025-08-08|2193.36
#2025-08-11|2192.56
#2025-08-12|2196.94
#2025-08-13|2215.96
#2025-08-14|2213.79
#2025-08-15|2220.99
#2025-08-18|2238.17
#2025-08-19|2233.32
#2025-08-20|2221.62
#2025-08-21|2229.78
#2025-08-22|2237.71
#2025-08-25|2257.92
#2025-08-26|2242.24
#2025-08-27|2236.56
#2025-08-28|2239.35
#2025-08-29|2232.90
#2025-09-01|2234.07
#2025-09-02|2223.97
#2025-09-03|2236.90
#2025-09-04|2224.32
#2025-09-05|2255.69
#2025-09-08|2267.39
#2025-09-09|2277.20
#2025-09-10|2288.10
#2025-09-11|2286.39
#2025-09-12|2300.29
#2025-09-15|2300.78
#2025-09-16|2310.61
#2025-09-17|2321.87
#2025-09-18|2322.71
#2025-09-19|2319.43
#2025-09-22|2314.43
#2025-09-23|2309.37
#2025-09-24|2298.91
#2025-09-25|2288.45
#2025-09-26|2256.35
#2025-09-29|2273.29
#2025-09-30|2292.65
#2025-10-01|2301.17
#2025-10-02|2304.77
#2025-10-03|2312.79
#2025-10-06|2313.29
#2025-10-07|2314.68
#2025-10-08|2315.10
#2025-10-09|2315.38
#2025-10-10|2299.40
#2025-10-13|2292.18
#2025-10-14|2257.46
#2025-10-15|2300.29
#2025-10-16|2313.88
#2025-10-17|2282.30
#2025-10-20|2303.92
#2025-10-21|2305.50
#2025-10-22|2305.66
#2025-10-23|2307.45
#2025-10-24|2316.22
#2025-10-27|2334.42
#2025-10-28|2334.87
#2025-10-29|2343.08
#2025-10-30|2331.13
#2025-10-31|2318.17
#2025-11-03|2328.80
#2025-11-04|2300.22
#2025-11-05|2308.83
#2025-11-06|2324.27
#2025-11-07|2308.88
#2025-11-10|2332.91
#2025-11-11|2336.71
#2025-11-12|2348.74
#2025-11-13|2356.83
#2025-11-14|2329.52
#2025-11-17|2329.14
#2025-11-18|2289.26
#2025-11-19|2292.09
#2025-11-20|2301.11
#2025-11-21|2247.20
#2025-11-24|2264.97
#2025-11-25|2279.96
#2025-11-26|2307.91
#2025-11-27|2313.15
#2025-11-28|2317.28
#2025-12-01|2319.83
#2025-12-02|2318.17
#2025-12-03|2312.59
#2025-12-04|2321.10
#2025-12-05|2321.26
#2025-12-08|2309.75
#2025-12-09|2302.68
#2025-12-10|2299.19
#2025-12-11|2298.53
#2025-12-12|2325.72
#2025-12-15|2316.95
#2025-12-16|2283.72
#2025-12-17|2285.78
#2025-12-18|2286.00
#2025-12-19|2312.18
#2025-12-22|2330.56
#2025-12-23|2334.42
#2025-12-24|2339.70
#2025-12-25|2339.12
#2025-12-26|2341.05
#2025-12-29|2332.81
#2025-12-30|2342.68
#2025-12-31|2345.05
#2026-01-01|2346.08
#2026-01-02|2371.39
#2026-01-05|2386.82
#2026-01-06|2416.37
#2026-01-07|2428.82
#2026-01-08|2406.62
#2026-01-09|2409.11
#2026-01-12|2429.47
#2026-01-13|2433.95
#2026-01-14|2455.32
#2026-01-15|2458.97
#2026-01-16|2464.24
#2026-01-19|2464.71
#2026-01-20|2455.55
#2026-01-21|2447.16
#2026-01-22|2477.98
#2026-01-23|2482.27
#2026-01-26|2500.23
#2026-01-27|2515.80
#2026-01-28|2551.63
#2026-01-29|2539.32
#2026-01-30|2507.15
#2026-02-02|2460.50
#2026-02-03|2519.35
#2026-02-04|2526.24
#2026-02-05|2488.14
#2026-02-06|2480.41
#2026-02-09|2528.71
#2026-02-10|2540.67
#2026-02-11|2560.11
#2026-02-12|2559.74
#2026-02-13|2536.27
#2026-02-16|2543.00
#2026-02-17|2541.02
#2026-02-18|2551.63
#2026-02-19|2546.21
#2026-02-20|2551.46
#2026-02-23|2577.00
#2026-02-24|2583.64
#2026-02-25|2603.49
#2026-02-26|2606.52
#2026-02-27|2601.92
#2026-03-02|2550.32
#2026-03-03|2472.20
#2026-03-04|2424.61
#2026-03-05|2449.33
#2026-03-06|2438.51
#2026-03-09|2376.37
#2026-03-10|2438.28
#2026-03-11|2455.07
#2026-03-12|2429.27
#2026-03-13|2386.76
#2026-03-16|2396.93
#2026-03-17|2428.03
#2026-03-18|2454.25
#2026-03-19|2402.43
#2026-03-20|2378.12
#2026-03-23|2325.46
#2026-03-24|2351.87
#2026-03-25|2408.15
#2026-03-26|2384.60
#2026-03-27|2367.41
#2026-03-30|2339.90
#2026-03-31|2324.73
#2026-04-01|2390.92
#2026-04-02|2389.55
#2026-04-03|2389.14
#2026-04-06|2397.95
#2026-04-07|2401.55
#2026-04-08|2498.92
#2026-04-09|2499.29
#2026-04-10|2525.47
#2026-04-13|2512.79
#2026-04-14|2535.26
#2026-04-15|2555.07
#2026-04-16|2581.81