Table Data - NASDAQ Emerging Mid Cap Total Return Index
| Title | NASDAQ Emerging Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMMCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 156.15 |
| 2001-04-02 | 153.12 |
| 2001-04-03 | 150.40 |
| 2001-04-04 | 149.46 |
| 2001-04-05 | 150.90 |
| 2001-04-06 | 151.63 |
| 2001-04-09 | 150.27 |
| 2001-04-10 | 149.65 |
| 2001-04-11 | 151.06 |
| 2001-04-12 | 151.40 |
| 2001-04-13 | . |
| 2001-04-16 | 151.62 |
| 2001-04-17 | 151.41 |
| 2001-04-18 | 155.08 |
| 2001-04-19 | 157.19 |
| 2001-04-20 | 156.48 |
| 2001-04-23 | 156.35 |
| 2001-04-24 | 157.31 |
| 2001-04-25 | 156.75 |
| 2001-04-26 | 156.53 |
| 2001-04-27 | 156.26 |
| 2001-04-30 | 156.94 |
| 2001-05-01 | 157.01 |
| 2001-05-02 | 158.02 |
| 2001-05-03 | 158.69 |
| 2001-05-04 | 157.20 |
| 2001-05-07 | 157.50 |
| 2001-05-08 | 156.95 |
| 2001-05-09 | 157.31 |
| 2001-05-10 | 156.62 |
| 2001-05-11 | 157.48 |
| 2001-05-14 | 156.69 |
| 2001-05-15 | 156.45 |
| 2001-05-16 | 157.06 |
| 2001-05-17 | 159.47 |
| 2001-05-18 | 159.62 |
| 2001-05-21 | 159.34 |
| 2001-05-22 | 160.43 |
| 2001-05-23 | 161.96 |
| 2001-05-24 | 163.34 |
| 2001-05-25 | 163.28 |
| 2001-05-28 | . |
| 2001-05-29 | 161.51 |
| 2001-05-30 | 160.24 |
| 2001-05-31 | 159.70 |
| 2001-06-01 | 158.13 |
| 2001-06-04 | 158.74 |
| 2001-06-05 | 158.49 |
| 2001-06-06 | 159.64 |
| 2001-06-07 | 159.45 |
| 2001-06-08 | 161.20 |
| 2001-06-11 | 160.28 |
| 2001-06-12 | 159.64 |
| 2001-06-13 | 159.05 |
| 2001-06-14 | 157.86 |
| 2001-06-15 | 157.82 |
| 2001-06-18 | 155.75 |
| 2001-06-19 | 155.59 |
| 2001-06-20 | 155.20 |
| 2001-06-21 | 156.35 |
| 2001-06-22 | 156.25 |
| 2001-06-25 | 156.12 |
| 2001-06-26 | 155.78 |
| 2001-06-27 | 155.71 |
| 2001-06-28 | 154.40 |
| 2001-06-29 | 155.37 |
| 2001-07-02 | 155.01 |
| 2001-07-03 | 154.40 |
| 2001-07-04 | . |
| 2001-07-05 | 151.88 |
| 2001-07-06 | 150.51 |
| 2001-07-09 | 149.73 |
| 2001-07-10 | 149.05 |
| 2001-07-11 | 146.09 |
| 2001-07-12 | 147.83 |
| 2001-07-13 | 146.05 |
| 2001-07-16 | 145.04 |
| 2001-07-17 | 144.48 |
| 2001-07-18 | 144.11 |
| 2001-07-19 | 144.07 |
| 2001-07-20 | 143.91 |
| 2001-07-23 | 143.17 |
| 2001-07-24 | 142.06 |
| 2001-07-25 | 141.43 |
| 2001-07-26 | 143.47 |
| 2001-07-27 | 143.36 |
| 2001-07-30 | 143.10 |
| 2001-07-31 | 142.60 |
| 2001-08-01 | 142.97 |
| 2001-08-02 | 144.28 |
| 2001-08-03 | 144.88 |
| 2001-08-06 | 143.37 |
| 2001-08-07 | 143.06 |
| 2001-08-08 | 143.65 |
| 2001-08-09 | 142.56 |
| 2001-08-10 | 142.92 |
| 2001-08-13 | 143.29 |
| 2001-08-14 | 145.29 |
| 2001-08-15 | 145.97 |
| 2001-08-16 | 146.87 |
| 2001-08-17 | 146.60 |
| 2001-08-20 | 145.44 |
| 2001-08-21 | 145.57 |
| 2001-08-22 | 145.27 |
| 2001-08-23 | 145.25 |
| 2001-08-24 | 145.61 |
| 2001-08-27 | 145.93 |
| 2001-08-28 | 145.19 |
| 2001-08-29 | 145.56 |
| 2001-08-30 | 145.14 |
| 2001-08-31 | 143.79 |
| 2001-09-03 | . |
| 2001-09-04 | 143.14 |
| 2001-09-05 | 142.35 |
| 2001-09-06 | 141.44 |
| 2001-09-07 | 141.29 |
| 2001-09-10 | 139.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 120.39 |
| 2001-09-18 | 121.29 |
| 2001-09-19 | 123.53 |
| 2001-09-20 | 121.61 |
| 2001-09-21 | 117.83 |
| 2001-09-24 | 119.79 |
| 2001-09-25 | 119.55 |
| 2001-09-26 | 120.53 |
| 2001-09-27 | 120.55 |
| 2001-09-28 | 122.11 |
| 2001-10-01 | 121.46 |
| 2001-10-02 | 119.88 |
| 2001-10-03 | 119.45 |
| 2001-10-04 | 121.27 |
| 2001-10-05 | 121.68 |
| 2001-10-08 | 119.51 |
| 2001-10-09 | 121.41 |
| 2001-10-10 | 121.76 |
| 2001-10-11 | 124.48 |
| 2001-10-12 | 124.02 |
| 2001-10-15 | 124.19 |
| 2001-10-16 | 124.96 |
| 2001-10-17 | 126.00 |
| 2001-10-18 | 125.03 |
| 2001-10-19 | 125.96 |
| 2001-10-22 | 126.64 |
| 2001-10-23 | 127.24 |
| 2001-10-24 | 127.77 |
| 2001-10-25 | 128.20 |
| 2001-10-26 | 129.20 |
| 2001-10-29 | 129.16 |
| 2001-10-30 | 126.74 |
| 2001-10-31 | 127.34 |
| 2001-11-01 | 128.33 |
| 2001-11-02 | 129.33 |
| 2001-11-05 | 130.52 |
| 2001-11-06 | 130.69 |
| 2001-11-07 | 130.58 |
| 2001-11-08 | 131.74 |
| 2001-11-09 | 132.04 |
| 2001-11-12 | 133.43 |
| 2001-11-13 | 134.16 |
| 2001-11-14 | 136.82 |
| 2001-11-15 | 138.83 |
| 2001-11-16 | 139.76 |
| 2001-11-19 | 141.96 |
| 2001-11-20 | 140.55 |
| 2001-11-21 | 141.34 |
| 2001-11-22 | . |
| 2001-11-23 | 144.58 |
| 2001-11-26 | 147.60 |
| 2001-11-27 | 146.82 |
| 2001-11-28 | 143.25 |
| 2001-11-29 | 143.07 |
| 2001-11-30 | 143.80 |
| 2001-12-03 | 146.34 |
| 2001-12-04 | 147.60 |
| 2001-12-05 | 150.43 |
| 2001-12-06 | 153.14 |
| 2001-12-07 | 154.92 |
| 2001-12-10 | 154.47 |
| 2001-12-11 | 153.98 |
| 2001-12-12 | 156.36 |
| 2001-12-13 | 154.64 |
| 2001-12-14 | 154.80 |
| 2001-12-17 | 153.93 |
| 2001-12-18 | 151.90 |
| 2001-12-19 | 150.51 |
| 2001-12-20 | 150.67 |
| 2001-12-21 | 150.05 |
| 2001-12-24 | 151.22 |
| 2001-12-25 | . |
| 2001-12-26 | 155.11 |
| 2001-12-27 | 155.00 |
| 2001-12-28 | 157.72 |
| 2001-12-31 | 160.33 |
| 2002-01-01 | . |
| 2002-01-02 | 161.61 |
| 2002-01-03 | 162.69 |
| 2002-01-04 | 165.14 |
| 2002-01-07 | 168.72 |
| 2002-01-08 | 167.62 |
| 2002-01-09 | 169.02 |
| 2002-01-10 | 169.37 |
| 2002-01-11 | 167.21 |
| 2002-01-14 | 166.52 |
| 2002-01-15 | 165.20 |
| 2002-01-16 | 162.71 |
| 2002-01-17 | 163.04 |
| 2002-01-18 | 163.01 |
| 2002-01-21 | . |
| 2002-01-22 | 166.52 |
| 2002-01-23 | 167.29 |
| 2002-01-24 | 169.12 |
| 2002-01-25 | 171.28 |
| 2002-01-28 | 173.07 |
| 2002-01-29 | 170.78 |
| 2002-01-30 | 169.81 |
| 2002-01-31 | 171.24 |
| 2002-02-01 | 170.93 |
| 2002-02-04 | 169.99 |
| 2002-02-05 | 170.57 |
| 2002-02-06 | 172.16 |
| 2002-02-07 | 170.97 |
| 2002-02-08 | 171.43 |
| 2002-02-11 | 171.40 |
| 2002-02-12 | 171.72 |
| 2002-02-13 | 172.47 |
| 2002-02-14 | 174.40 |
| 2002-02-15 | 174.66 |
| 2002-02-18 | . |
| 2002-02-19 | 175.09 |
| 2002-02-20 | 173.10 |
| 2002-02-21 | 171.97 |
| 2002-02-22 | 170.58 |
| 2002-02-25 | 169.37 |
| 2002-02-26 | 171.23 |
| 2002-02-27 | 174.52 |
| 2002-02-28 | 173.83 |
| 2002-03-01 | 174.70 |
| 2002-03-04 | 178.68 |
| 2002-03-05 | 180.39 |
| 2002-03-06 | 181.93 |
| 2002-03-07 | 181.00 |
| 2002-03-08 | 180.75 |
| 2002-03-11 | 181.89 |
| 2002-03-12 | 181.47 |
| 2002-03-13 | 181.07 |
| 2002-03-14 | 181.65 |
| 2002-03-15 | 181.56 |
| 2002-03-18 | 181.76 |
| 2002-03-19 | 181.25 |
| 2002-03-20 | 182.46 |
| 2002-03-21 | 181.92 |
| 2002-03-22 | 182.10 |
| 2002-03-25 | 182.38 |
| 2002-03-26 | 182.47 |
| 2002-03-27 | 182.45 |
| 2002-03-28 | 183.49 |
| 2002-03-29 | . |
| 2002-04-01 | 182.64 |
| 2002-04-02 | 183.77 |
| 2002-04-03 | 184.11 |
| 2002-04-04 | 185.10 |
| 2002-04-05 | 186.76 |
| 2002-04-08 | 187.11 |
| 2002-04-09 | 186.21 |
| 2002-04-10 | 186.51 |
| 2002-04-11 | 187.09 |
| 2002-04-12 | 188.23 |
| 2002-04-15 | 188.84 |
| 2002-04-16 | 189.61 |
| 2002-04-17 | 192.20 |
| 2002-04-18 | 191.69 |
| 2002-04-19 | 192.50 |
| 2002-04-22 | 193.01 |
| 2002-04-23 | 192.11 |
| 2002-04-24 | 191.94 |
| 2002-04-25 | 189.40 |
| 2002-04-26 | 190.39 |
| 2002-04-29 | 188.33 |
| 2002-04-30 | 187.27 |
| 2002-05-01 | 187.23 |
| 2002-05-02 | 187.71 |
| 2002-05-03 | 189.36 |
| 2002-05-06 | 187.70 |
| 2002-05-07 | 188.04 |
| 2002-05-08 | 189.23 |
| 2002-05-09 | 189.15 |
| 2002-05-10 | 188.71 |
| 2002-05-13 | 187.94 |
| 2002-05-14 | 187.71 |
| 2002-05-15 | 189.25 |
| 2002-05-16 | 189.28 |
| 2002-05-17 | 190.30 |
| 2002-05-20 | 188.13 |
| 2002-05-21 | 185.06 |
| 2002-05-22 | 185.40 |
| 2002-05-23 | 184.69 |
| 2002-05-24 | 187.50 |
| 2002-05-27 | . |
| 2002-05-28 | 186.75 |
| 2002-05-29 | 186.24 |
| 2002-05-30 | 186.07 |
| 2002-05-31 | 184.43 |
| 2002-06-03 | 183.63 |
| 2002-06-04 | 184.18 |
| 2002-06-05 | 183.99 |
| 2002-06-06 | 184.17 |
| 2002-06-07 | 182.61 |
| 2002-06-10 | 184.33 |
| 2002-06-11 | 183.68 |
| 2002-06-12 | 184.12 |
| 2002-06-13 | 185.25 |
| 2002-06-14 | 183.81 |
| 2002-06-17 | 183.04 |
| 2002-06-18 | 183.05 |
| 2002-06-19 | 178.89 |
| 2002-06-20 | 178.96 |
| 2002-06-21 | 178.00 |
| 2002-06-24 | 176.92 |
| 2002-06-25 | 174.89 |
| 2002-06-26 | 169.51 |
| 2002-06-27 | 170.63 |
| 2002-06-28 | 174.27 |
| 2002-07-01 | 173.30 |
| 2002-07-02 | 172.62 |
| 2002-07-03 | 173.34 |
| 2002-07-04 | . |
| 2002-07-05 | 177.70 |
| 2002-07-08 | 178.31 |
| 2002-07-09 | 179.94 |
| 2002-07-10 | 179.18 |
| 2002-07-11 | 176.93 |
| 2002-07-12 | 180.41 |
| 2002-07-15 | 179.78 |
| 2002-07-16 | 178.27 |
| 2002-07-17 | 178.33 |
| 2002-07-18 | 179.30 |
| 2002-07-19 | 177.25 |
| 2002-07-22 | 171.90 |
| 2002-07-23 | 173.06 |
| 2002-07-24 | 169.07 |
| 2002-07-25 | 169.58 |
| 2002-07-26 | 165.39 |
| 2002-07-29 | 165.93 |
| 2002-07-30 | 168.16 |
| 2002-07-31 | 167.16 |
| 2002-08-01 | 165.99 |
| 2002-08-02 | 166.07 |
| 2002-08-05 | 161.33 |
| 2002-08-06 | 159.23 |
| 2002-08-07 | 161.96 |
| 2002-08-08 | 162.69 |
| 2002-08-09 | 163.77 |
| 2002-08-12 | 163.68 |
| 2002-08-13 | 163.89 |
| 2002-08-14 | 165.11 |
| 2002-08-15 | 165.48 |
| 2002-08-16 | 166.72 |
| 2002-08-19 | 166.20 |
| 2002-08-20 | 166.54 |
| 2002-08-21 | 167.12 |
| 2002-08-22 | 167.32 |
| 2002-08-23 | 167.12 |
| 2002-08-26 | 167.09 |
| 2002-08-27 | 166.88 |
| 2002-08-28 | 165.72 |
| 2002-08-29 | 165.37 |
| 2002-08-30 | 166.54 |
| 2002-09-02 | . |
| 2002-09-03 | 163.21 |
| 2002-09-04 | 161.87 |
| 2002-09-05 | 161.22 |
| 2002-09-06 | 160.27 |
| 2002-09-09 | 159.91 |
| 2002-09-10 | 161.78 |
| 2002-09-11 | 163.02 |
| 2002-09-12 | 163.30 |
| 2002-09-13 | 160.97 |
| 2002-09-16 | 157.98 |
| 2002-09-17 | 160.89 |
| 2002-09-18 | 158.02 |
| 2002-09-19 | 157.42 |
| 2002-09-20 | 156.29 |
| 2002-09-23 | 153.38 |
| 2002-09-24 | 151.80 |
| 2002-09-25 | 150.07 |
| 2002-09-26 | 150.22 |
| 2002-09-27 | 149.99 |
| 2002-09-30 | 148.22 |
| 2002-10-01 | 149.72 |
| 2002-10-02 | 149.94 |
| 2002-10-03 | 148.84 |
| 2002-10-04 | 149.00 |
| 2002-10-07 | 145.51 |
| 2002-10-08 | 145.92 |
| 2002-10-09 | 144.34 |
| 2002-10-10 | 142.76 |
| 2002-10-11 | 142.15 |
| 2002-10-14 | 141.87 |
| 2002-10-15 | 144.89 |
| 2002-10-16 | 146.35 |
| 2002-10-17 | 148.83 |
| 2002-10-18 | 152.69 |
| 2002-10-21 | 152.92 |
| 2002-10-22 | 151.69 |
| 2002-10-23 | 155.33 |
| 2002-10-24 | 155.62 |
| 2002-10-25 | 155.88 |
| 2002-10-28 | 157.11 |
| 2002-10-29 | 155.98 |
| 2002-10-30 | 155.43 |
| 2002-10-31 | 157.22 |
| 2002-11-01 | 156.59 |
| 2002-11-04 | 158.89 |
| 2002-11-05 | 158.91 |
| 2002-11-06 | 160.52 |
| 2002-11-07 | 162.22 |
| 2002-11-08 | 163.52 |
| 2002-11-11 | 161.51 |
| 2002-11-12 | 160.20 |
| 2002-11-13 | 159.73 |
| 2002-11-14 | 160.93 |
| 2002-11-15 | 163.84 |
| 2002-11-18 | 164.04 |
| 2002-11-19 | 162.28 |
| 2002-11-20 | 161.55 |
| 2002-11-21 | 162.24 |
| 2002-11-22 | 163.80 |
| 2002-11-25 | 164.53 |
| 2002-11-26 | 164.15 |
| 2002-11-27 | 164.37 |
| 2002-11-28 | . |
| 2002-11-29 | 166.10 |
| 2002-12-02 | 166.88 |
| 2002-12-03 | 167.65 |
| 2002-12-04 | 166.38 |
| 2002-12-05 | 166.54 |
| 2002-12-06 | 166.92 |
| 2002-12-09 | 167.53 |
| 2002-12-10 | 167.59 |
| 2002-12-11 | 166.99 |
| 2002-12-12 | 167.93 |
| 2002-12-13 | 166.88 |
| 2002-12-16 | 166.36 |
| 2002-12-17 | 165.82 |
| 2002-12-18 | 166.09 |
| 2002-12-19 | 166.18 |
| 2002-12-20 | 166.70 |
| 2002-12-23 | 165.31 |
| 2002-12-24 | 164.34 |
| 2002-12-25 | . |
| 2002-12-26 | 164.35 |
| 2002-12-27 | 164.52 |
| 2002-12-30 | 162.98 |
| 2002-12-31 | 163.39 |
| 2003-01-01 | . |
| 2003-01-02 | 164.26 |
| 2003-01-03 | 166.87 |
| 2003-01-06 | 168.35 |
| 2003-01-07 | 167.97 |
| 2003-01-08 | 169.07 |
| 2003-01-09 | 168.55 |
| 2003-01-10 | 169.65 |
| 2003-01-13 | 171.60 |
| 2003-01-14 | 172.28 |
| 2003-01-15 | 173.13 |
| 2003-01-16 | 172.54 |
| 2003-01-17 | 170.63 |
| 2003-01-20 | . |
| 2003-01-21 | 170.08 |
| 2003-01-22 | 169.86 |
| 2003-01-23 | 171.25 |
| 2003-01-24 | 169.45 |
| 2003-01-27 | 166.22 |
| 2003-01-28 | 167.07 |
| 2003-01-29 | 167.10 |
| 2003-01-30 | 167.65 |
| 2003-01-31 | 168.22 |
| 2003-02-03 | 169.17 |
| 2003-02-04 | 169.13 |
| 2003-02-05 | 168.80 |
| 2003-02-06 | 167.40 |
| 2003-02-07 | 165.92 |
| 2003-02-10 | 164.07 |
| 2003-02-11 | 163.58 |
| 2003-02-12 | 163.65 |
| 2003-02-13 | 161.61 |
| 2003-02-14 | 161.15 |
| 2003-02-17 | . |
| 2003-02-18 | 164.97 |
| 2003-02-19 | 163.94 |
| 2003-02-20 | 163.64 |
| 2003-02-21 | 163.50 |
| 2003-02-24 | 164.17 |
| 2003-02-25 | 161.62 |
| 2003-02-26 | 161.75 |
| 2003-02-27 | 161.92 |
| 2003-02-28 | 161.78 |
| 2003-03-03 | 161.98 |
| 2003-03-04 | 161.19 |
| 2003-03-05 | 159.57 |
| 2003-03-06 | 158.23 |
| 2003-03-07 | 156.92 |
| 2003-03-10 | 154.74 |
| 2003-03-11 | 153.96 |
| 2003-03-12 | 154.35 |
| 2003-03-13 | 154.94 |
| 2003-03-14 | 156.54 |
| 2003-03-17 | 152.86 |
| 2003-03-18 | 157.27 |
| 2003-03-19 | 156.56 |
| 2003-03-20 | 158.87 |
| 2003-03-21 | 159.27 |
| 2003-03-24 | 157.93 |
| 2003-03-25 | 157.31 |
| 2003-03-26 | 157.64 |
| 2003-03-27 | 157.79 |
| 2003-03-28 | 157.46 |
| 2003-03-31 | 154.64 |
| 2003-04-01 | 155.29 |
| 2003-04-02 | 156.74 |
| 2003-04-03 | 157.87 |
| 2003-04-04 | 160.95 |
| 2003-04-07 | 163.95 |
| 2003-04-08 | 163.50 |
| 2003-04-09 | 163.26 |
| 2003-04-10 | 163.35 |
| 2003-04-11 | 164.43 |
| 2003-04-14 | 164.61 |
| 2003-04-15 | 165.92 |
| 2003-04-16 | 168.38 |
| 2003-04-17 | 168.72 |
| 2003-04-18 | . |
| 2003-04-21 | 169.57 |
| 2003-04-22 | 166.97 |
| 2003-04-23 | 165.54 |
| 2003-04-24 | 163.07 |
| 2003-04-25 | 159.80 |
| 2003-04-28 | 159.32 |
| 2003-04-29 | 162.20 |
| 2003-04-30 | 161.97 |
| 2003-05-01 | 162.11 |
| 2003-05-02 | 162.35 |
| 2003-05-05 | 163.93 |
| 2003-05-06 | 164.47 |
| 2003-05-07 | 166.13 |
| 2003-05-08 | 165.28 |
| 2003-05-09 | 166.63 |
| 2003-05-12 | 167.81 |
| 2003-05-13 | 168.63 |
| 2003-05-14 | 168.46 |
| 2003-05-15 | 167.44 |
| 2003-05-16 | 166.64 |
| 2003-05-19 | 165.32 |
| 2003-05-20 | 165.87 |
| 2003-05-21 | 166.05 |
| 2003-05-22 | 167.26 |
| 2003-05-23 | 170.54 |
| 2003-05-26 | . |
| 2003-05-27 | 172.66 |
| 2003-05-28 | 173.94 |
| 2003-05-29 | 174.78 |
| 2003-05-30 | 175.89 |
| 2003-06-02 | 178.50 |
| 2003-06-03 | 178.10 |
| 2003-06-04 | 178.65 |
| 2003-06-05 | 180.42 |
| 2003-06-06 | 181.31 |
| 2003-06-09 | 182.41 |
| 2003-06-10 | 182.61 |
| 2003-06-11 | 182.77 |
| 2003-06-12 | 185.37 |
| 2003-06-13 | 187.24 |
| 2003-06-16 | 188.37 |
| 2003-06-17 | 191.00 |
| 2003-06-18 | 190.82 |
| 2003-06-19 | 191.95 |
| 2003-06-20 | 191.38 |
| 2003-06-23 | 188.63 |
| 2003-06-24 | 188.15 |
| 2003-06-25 | 189.49 |
| 2003-06-26 | 188.85 |
| 2003-06-27 | 189.82 |
| 2003-06-30 | 189.32 |
| 2003-07-01 | 191.83 |
| 2003-07-02 | 195.00 |
| 2003-07-03 | 196.87 |
| 2003-07-04 | . |
| 2003-07-07 | 201.95 |
| 2003-07-08 | 202.19 |
| 2003-07-09 | 202.35 |
| 2003-07-10 | 201.68 |
| 2003-07-11 | 201.90 |
| 2003-07-14 | 205.71 |
| 2003-07-15 | 205.45 |
| 2003-07-16 | 206.12 |
| 2003-07-17 | 202.99 |
| 2003-07-18 | 201.81 |
| 2003-07-21 | 199.85 |
| 2003-07-22 | 200.19 |
| 2003-07-23 | 199.02 |
| 2003-07-24 | 201.02 |
| 2003-07-25 | 202.27 |
| 2003-07-28 | 204.08 |
| 2003-07-29 | 202.58 |
| 2003-07-30 | 202.27 |
| 2003-07-31 | 202.74 |
| 2003-08-01 | 204.56 |
| 2003-08-04 | 204.83 |
| 2003-08-05 | 203.88 |
| 2003-08-06 | 202.62 |
| 2003-08-07 | 205.38 |
| 2003-08-08 | 205.09 |
| 2003-08-11 | 206.66 |
| 2003-08-12 | 207.29 |
| 2003-08-13 | 210.54 |
| 2003-08-14 | 211.36 |
| 2003-08-15 | 211.97 |
| 2003-08-18 | 214.13 |
| 2003-08-19 | 214.23 |
| 2003-08-20 | 214.42 |
| 2003-08-21 | 217.02 |
| 2003-08-22 | 218.29 |
| 2003-08-25 | 216.97 |
| 2003-08-26 | 216.95 |
| 2003-08-27 | 216.55 |
| 2003-08-28 | 215.99 |
| 2003-08-29 | 218.53 |
| 2003-09-01 | . |
| 2003-09-02 | 222.74 |
| 2003-09-03 | 222.55 |
| 2003-09-04 | 222.08 |
| 2003-09-05 | 223.00 |
| 2003-09-08 | 222.78 |
| 2003-09-09 | 221.74 |
| 2003-09-10 | 221.62 |
| 2003-09-11 | 222.28 |
| 2003-09-12 | 222.37 |
| 2003-09-15 | 220.99 |
| 2003-09-16 | 223.39 |
| 2003-09-17 | 223.88 |
| 2003-09-18 | 223.16 |
| 2003-09-19 | 223.73 |
| 2003-09-22 | 222.06 |
| 2003-09-23 | 224.45 |
| 2003-09-24 | 226.20 |
| 2003-09-25 | 225.46 |
| 2003-09-26 | 225.03 |
| 2003-09-29 | 224.40 |
| 2003-09-30 | 224.73 |
| 2003-10-01 | 225.73 |
| 2003-10-02 | 228.83 |
| 2003-10-03 | 230.79 |
| 2003-10-06 | 233.03 |
| 2003-10-07 | 233.85 |
| 2003-10-08 | 234.71 |
| 2003-10-09 | 238.23 |
| 2003-10-10 | 240.94 |
| 2003-10-13 | 242.28 |
| 2003-10-14 | 240.98 |
| 2003-10-15 | 241.72 |
| 2003-10-16 | 245.33 |
| 2003-10-17 | 243.92 |
| 2003-10-20 | 245.07 |
| 2003-10-21 | 244.30 |
| 2003-10-22 | 244.52 |
| 2003-10-23 | 240.23 |
| 2003-10-24 | 241.27 |
| 2003-10-27 | 241.62 |
| 2003-10-28 | 243.90 |
| 2003-10-29 | 244.38 |
| 2003-10-30 | 247.04 |
| 2003-10-31 | 247.69 |
| 2003-11-03 | 250.56 |
| 2003-11-04 | 251.63 |
| 2003-11-05 | 252.72 |
| 2003-11-06 | 250.64 |
| 2003-11-07 | 251.91 |
| 2003-11-10 | 251.17 |
| 2003-11-11 | 249.35 |
| 2003-11-12 | 250.56 |
| 2003-11-13 | 252.78 |
| 2003-11-14 | 252.96 |
| 2003-11-17 | 249.70 |
| 2003-11-18 | 248.94 |
| 2003-11-19 | 244.54 |
| 2003-11-20 | 243.19 |
| 2003-11-21 | 243.60 |
| 2003-11-24 | 241.16 |
| 2003-11-25 | 242.99 |
| 2003-11-26 | 245.47 |
| 2003-11-27 | . |
| 2003-11-28 | 248.76 |
| 2003-12-01 | 253.92 |
| 2003-12-02 | 254.79 |
| 2003-12-03 | 256.06 |
| 2003-12-04 | 255.65 |
| 2003-12-05 | 254.46 |
| 2003-12-08 | 254.53 |
| 2003-12-09 | 257.12 |
| 2003-12-10 | 256.99 |
| 2003-12-11 | 257.73 |
| 2003-12-12 | 259.33 |
| 2003-12-15 | 261.04 |
| 2003-12-16 | 259.13 |
| 2003-12-17 | 257.03 |
| 2003-12-18 | 258.96 |
| 2003-12-19 | 260.00 |
| 2003-12-22 | 261.56 |
| 2003-12-23 | 261.67 |
| 2003-12-24 | 262.60 |
| 2003-12-25 | . |
| 2003-12-26 | 263.01 |
| 2003-12-29 | 265.62 |
| 2003-12-30 | 268.34 |
| 2003-12-31 | 269.86 |
| 2004-01-01 | . |
| 2004-01-02 | 275.54 |
| 2004-01-05 | 281.98 |
| 2004-01-06 | 280.92 |
| 2004-01-07 | 280.62 |
| 2004-01-08 | 282.10 |
| 2004-01-09 | 284.52 |
| 2004-01-12 | 283.42 |
| 2004-01-13 | 283.31 |
| 2004-01-14 | 282.91 |
| 2004-01-15 | 279.43 |
| 2004-01-16 | 279.00 |
| 2004-01-19 | . |
| 2004-01-20 | 282.55 |
| 2004-01-21 | 281.34 |
| 2004-01-22 | 280.62 |
| 2004-01-23 | 282.75 |
| 2004-01-26 | 281.43 |
| 2004-01-27 | 284.21 |
| 2004-01-28 | 283.18 |
| 2004-01-29 | 278.48 |
| 2004-01-30 | 278.27 |
| 2004-02-02 | 276.96 |
| 2004-02-03 | 276.69 |
| 2004-02-04 | 277.87 |
| 2004-02-05 | 278.53 |
| 2004-02-06 | 281.89 |
| 2004-02-09 | 287.47 |
| 2004-02-10 | 289.13 |
| 2004-02-11 | 290.50 |
| 2004-02-12 | 292.16 |
| 2004-02-13 | 294.55 |
| 2004-02-16 | . |
| 2004-02-17 | 297.69 |
| 2004-02-18 | 298.48 |
| 2004-02-19 | 296.77 |
| 2004-02-20 | 295.46 |
| 2004-02-23 | 294.15 |
| 2004-02-24 | 293.64 |
| 2004-02-25 | 293.55 |
| 2004-02-26 | 294.48 |
| 2004-02-27 | 297.98 |
| 2004-03-01 | 301.51 |
| 2004-03-02 | 303.59 |
| 2004-03-03 | 301.41 |
| 2004-03-04 | 303.60 |
| 2004-03-05 | 305.32 |
| 2004-03-08 | 305.20 |
| 2004-03-09 | 305.19 |
| 2004-03-10 | 301.00 |
| 2004-03-11 | 297.69 |
| 2004-03-12 | 296.35 |
| 2004-03-15 | 294.63 |
| 2004-03-16 | 294.30 |
| 2004-03-17 | 296.12 |
| 2004-03-18 | 299.52 |
| 2004-03-19 | 300.44 |
| 2004-03-22 | 293.16 |
| 2004-03-23 | 290.49 |
| 2004-03-24 | 291.05 |
| 2004-03-25 | 288.73 |
| 2004-03-26 | 289.73 |
| 2004-03-29 | 294.41 |
| 2004-03-30 | 296.77 |
| 2004-03-31 | 299.79 |
| 2004-04-01 | 302.96 |
| 2004-04-02 | 305.33 |
| 2004-04-05 | 308.31 |
| 2004-04-06 | 309.16 |
| 2004-04-07 | 309.86 |
| 2004-04-08 | 309.56 |
| 2004-04-09 | . |
| 2004-04-12 | 310.99 |
| 2004-04-13 | 309.44 |
| 2004-04-14 | 306.35 |
| 2004-04-15 | 304.09 |
| 2004-04-16 | 306.12 |
| 2004-04-19 | 304.87 |
| 2004-04-20 | 304.48 |
| 2004-04-21 | 301.25 |
| 2004-04-22 | 299.44 |
| 2004-04-23 | 301.54 |
| 2004-04-26 | 298.35 |
| 2004-04-27 | 295.82 |
| 2004-04-28 | 292.83 |
| 2004-04-29 | 284.34 |
| 2004-04-30 | 279.83 |
| 2004-05-03 | 277.50 |
| 2004-05-04 | 282.10 |
| 2004-05-05 | 279.48 |
| 2004-05-06 | 276.55 |
| 2004-05-07 | 274.41 |
| 2004-05-10 | 261.88 |
| 2004-05-11 | 262.09 |
| 2004-05-12 | 266.32 |
| 2004-05-13 | 262.08 |
| 2004-05-14 | 255.91 |
| 2004-05-17 | 245.00 |
| 2004-05-18 | 248.30 |
| 2004-05-19 | 259.21 |
| 2004-05-20 | 256.59 |
| 2004-05-21 | 261.78 |
| 2004-05-24 | 264.17 |
| 2004-05-25 | 263.08 |
| 2004-05-26 | 265.08 |
| 2004-05-27 | 268.82 |
| 2004-05-28 | 270.20 |
| 2004-05-31 | . |
| 2004-06-01 | 267.94 |
| 2004-06-02 | 267.53 |
| 2004-06-03 | 261.96 |
| 2004-06-04 | 263.16 |
| 2004-06-07 | 269.64 |
| 2004-06-08 | 269.11 |
| 2004-06-09 | 268.21 |
| 2004-06-10 | 266.87 |
| 2004-06-11 | . |
| 2004-06-14 | 259.89 |
| 2004-06-15 | 261.48 |
| 2004-06-16 | 260.61 |
| 2004-06-17 | 260.81 |
| 2004-06-18 | 259.54 |
| 2004-06-21 | 259.45 |
| 2004-06-22 | 258.65 |
| 2004-06-23 | 259.97 |
| 2004-06-24 | 264.96 |
| 2004-06-25 | 266.61 |
| 2004-06-28 | 267.80 |
| 2004-06-29 | 268.38 |
| 2004-06-30 | 271.12 |
| 2004-07-01 | 272.59 |
| 2004-07-02 | 272.74 |
| 2004-07-05 | . |
| 2004-07-06 | 273.19 |
| 2004-07-07 | 274.82 |
| 2004-07-08 | 272.04 |
| 2004-07-09 | 273.53 |
| 2004-07-12 | 273.80 |
| 2004-07-13 | 272.81 |
| 2004-07-14 | 270.53 |
| 2004-07-15 | 269.13 |
| 2004-07-16 | 271.34 |
| 2004-07-19 | 271.78 |
| 2004-07-20 | 268.87 |
| 2004-07-21 | 270.06 |
| 2004-07-22 | 268.50 |
| 2004-07-23 | 267.04 |
| 2004-07-26 | 265.18 |
| 2004-07-27 | 265.10 |
| 2004-07-28 | 265.64 |
| 2004-07-29 | 265.24 |
| 2004-07-30 | 267.17 |
| 2004-08-02 | 265.15 |
| 2004-08-03 | 264.94 |
| 2004-08-04 | 263.47 |
| 2004-08-05 | 267.09 |
| 2004-08-06 | 266.26 |
| 2004-08-09 | 267.26 |
| 2004-08-10 | 266.93 |
| 2004-08-11 | 264.63 |
| 2004-08-12 | 264.62 |
| 2004-08-13 | 264.82 |
| 2004-08-16 | 264.00 |
| 2004-08-17 | 264.86 |
| 2004-08-18 | 265.17 |
| 2004-08-19 | 268.96 |
| 2004-08-20 | 269.50 |
| 2004-08-23 | 268.97 |
| 2004-08-24 | 269.58 |
| 2004-08-25 | 270.70 |
| 2004-08-26 | 274.69 |
| 2004-08-27 | 274.61 |
| 2004-08-30 | 275.11 |
| 2004-08-31 | 276.75 |
| 2004-09-01 | 280.35 |
| 2004-09-02 | 281.92 |
| 2004-09-03 | 280.86 |
| 2004-09-06 | . |
| 2004-09-07 | 282.46 |
| 2004-09-08 | 283.73 |
| 2004-09-09 | 284.76 |
| 2004-09-10 | 285.50 |
| 2004-09-13 | 287.42 |
| 2004-09-14 | 289.29 |
| 2004-09-15 | 289.67 |
| 2004-09-16 | 292.52 |
| 2004-09-17 | 293.03 |
| 2004-09-20 | 295.34 |
| 2004-09-21 | 296.39 |
| 2004-09-22 | 295.09 |
| 2004-09-23 | 294.24 |
| 2004-09-24 | 293.85 |
| 2004-09-27 | 292.53 |
| 2004-09-28 | 292.07 |
| 2004-09-29 | 292.51 |
| 2004-09-30 | 294.86 |
| 2004-10-01 | 299.21 |
| 2004-10-04 | 305.45 |
| 2004-10-05 | 306.22 |
| 2004-10-06 | 305.93 |
| 2004-10-07 | 306.57 |
| 2004-10-08 | 307.36 |
| 2004-10-11 | 306.37 |
| 2004-10-12 | 302.14 |
| 2004-10-13 | 300.48 |
| 2004-10-14 | 297.38 |
| 2004-10-15 | 297.86 |
| 2004-10-18 | 298.31 |
| 2004-10-19 | 300.85 |
| 2004-10-20 | 297.12 |
| 2004-10-21 | 297.04 |
| 2004-10-22 | 297.91 |
| 2004-10-25 | 296.02 |
| 2004-10-26 | 295.43 |
| 2004-10-27 | 297.35 |
| 2004-10-28 | 300.91 |
| 2004-10-29 | 301.08 |
| 2004-11-01 | 301.34 |
| 2004-11-02 | 304.13 |
| 2004-11-03 | 308.56 |
| 2004-11-04 | 309.46 |
| 2004-11-05 | 311.11 |
| 2004-11-08 | 310.23 |
| 2004-11-09 | 311.09 |
| 2004-11-10 | 313.38 |
| 2004-11-11 | 313.02 |
| 2004-11-12 | 315.49 |
| 2004-11-15 | 316.73 |
| 2004-11-16 | 317.06 |
| 2004-11-17 | 322.15 |
| 2004-11-18 | 321.74 |
| 2004-11-19 | 320.82 |
| 2004-11-22 | 318.46 |
| 2004-11-23 | 321.64 |
| 2004-11-24 | 324.40 |
| 2004-11-25 | . |
| 2004-11-26 | 325.41 |
| 2004-11-29 | 327.98 |
| 2004-11-30 | 330.12 |
| 2004-12-01 | 331.33 |
| 2004-12-02 | 334.13 |
| 2004-12-03 | 333.36 |
| 2004-12-06 | 334.76 |
| 2004-12-07 | 333.21 |
| 2004-12-08 | 328.97 |
| 2004-12-09 | 327.68 |
| 2004-12-10 | 325.59 |
| 2004-12-13 | 328.70 |
| 2004-12-14 | 331.16 |
| 2004-12-15 | 334.63 |
| 2004-12-16 | 336.43 |
| 2004-12-17 | 336.14 |
| 2004-12-20 | 338.60 |
| 2004-12-21 | 339.68 |
| 2004-12-22 | 339.99 |
| 2004-12-23 | 341.30 |
| 2004-12-24 | . |
| 2004-12-27 | 342.69 |
| 2004-12-28 | 343.87 |
| 2004-12-29 | 346.67 |
| 2004-12-30 | 348.25 |
| 2004-12-31 | 350.83 |
| 2005-01-03 | 351.06 |
| 2005-01-04 | 346.90 |
| 2005-01-05 | 342.51 |
| 2005-01-06 | 338.42 |
| 2005-01-07 | 338.50 |
| 2005-01-10 | 337.81 |
| 2005-01-11 | 339.25 |
| 2005-01-12 | 338.05 |
| 2005-01-13 | 340.76 |
| 2005-01-14 | 340.93 |
| 2005-01-17 | . |
| 2005-01-18 | 341.04 |
| 2005-01-19 | 341.83 |
| 2005-01-20 | 338.14 |
| 2005-01-21 | 338.09 |
| 2005-01-24 | 338.94 |
| 2005-01-25 | 338.85 |
| 2005-01-26 | 341.69 |
| 2005-01-27 | 343.23 |
#2005-01-28| 346.20
#2005-01-31| 350.05
#2005-02-01| 348.99
#2005-02-02| 350.93
#2005-02-03| 351.91
#2005-02-04| 352.96
#2005-02-07| 353.99
#2005-02-08| 352.53
#2005-02-09| 353.51
#2005-02-10| 354.03
#2005-02-11| 356.20
#2005-02-14| 359.85
#2005-02-15| 361.00
#2005-02-16| 360.95
#2005-02-17| 360.98
#2005-02-18| 363.22
#2005-02-21| .
#2005-02-22| 366.31
#2005-02-23| 366.64
#2005-02-24| 369.34
#2005-02-25| 369.86
#2005-02-28| 373.99
#2005-03-01| 373.59
#2005-03-02| 371.76
#2005-03-03| 372.58
#2005-03-04| 374.72
#2005-03-07| 377.11
#2005-03-08| 376.54
#2005-03-09| 378.01
#2005-03-10| 376.41
#2005-03-11| 378.18
#2005-03-14| 373.71
#2005-03-15| 366.13
#2005-03-16| 365.93
#2005-03-17| 362.98
#2005-03-18| 363.55
#2005-03-21| 361.55
#2005-03-22| 358.68
#2005-03-23| 353.07
#2005-03-24| 351.20
#2005-03-25| .
#2005-03-28| 350.77
#2005-03-29| 344.92
#2005-03-30| 345.80
#2005-03-31| 351.13
#2005-04-01| 355.30
#2005-04-04| 350.95
#2005-04-05| 350.45
#2005-04-06| 351.95
#2005-04-07| 352.57
#2005-04-08| 352.64
#2005-04-11| 351.71
#2005-04-12| 351.16
#2005-04-13| 353.31
#2005-04-14| 347.50
#2005-04-15| 343.11
#2005-04-18| 336.37
#2005-04-19| 340.93
#2005-04-20| 341.70
#2005-04-21| 342.75
#2005-04-22| 344.82
#2005-04-25| 344.83
#2005-04-26| 346.03
#2005-04-27| 343.62
#2005-04-28| 341.52
#2005-04-29| 342.10
#2005-05-02| 343.13
#2005-05-03| 344.32
#2005-05-04| 348.83
#2005-05-05| 352.63
#2005-05-06| 354.25
#2005-05-09| 353.29
#2005-05-10| 352.21
#2005-05-11| 349.87
#2005-05-12| 348.49
#2005-05-13| 347.50
#2005-05-16| 344.87
#2005-05-17| 343.59
#2005-05-18| 345.50
#2005-05-19| 348.58
#2005-05-20| 346.84
#2005-05-23| 346.14
#2005-05-24| 346.67
#2005-05-25| 345.15
#2005-05-26| 345.88
#2005-05-27| 350.12
#2005-05-30| .
#2005-05-31| 351.18
#2005-06-01| 349.72
#2005-06-02| 352.20
#2005-06-03| 355.52
#2005-06-06| 356.34
#2005-06-07| 356.15
#2005-06-08| 357.90
#2005-06-09| 355.96
#2005-06-10| 357.45
#2005-06-13| 356.53
#2005-06-14| 356.51
#2005-06-15| 359.14
#2005-06-16| 359.33
#2005-06-17| 361.16
#2005-06-20| 360.06
#2005-06-21| 359.94
#2005-06-22| 363.69
#2005-06-23| 364.90
#2005-06-24| 364.02
#2005-06-27| 361.61
#2005-06-28| 360.93
#2005-06-29| 360.19
#2005-06-30| 359.54
#2005-07-01| 361.24
#2005-07-04| .
#2005-07-05| 357.71
#2005-07-06| 358.93
#2005-07-07| 355.65
#2005-07-08| 356.85
#2005-07-11| 362.43
#2005-07-12| 367.14
#2005-07-13| 368.44
#2005-07-14| 371.92
#2005-07-15| 370.35
#2005-07-18| 371.46
#2005-07-19| 372.48
#2005-07-20| 374.01
#2005-07-21| 376.29
#2005-07-22| 378.52
#2005-07-25| 380.01
#2005-07-26| 377.88
#2005-07-27| 379.38
#2005-07-28| 383.21
#2005-07-29| 384.33
#2005-08-01| 386.55
#2005-08-02| 389.63
#2005-08-03| 393.20
#2005-08-04| 394.50
#2005-08-05| 393.26
#2005-08-08| 391.47
#2005-08-09| 392.37
#2005-08-10| 395.20
#2005-08-11| 394.32
#2005-08-12| 392.76
#2005-08-15| 390.22
#2005-08-16| 389.09
#2005-08-17| 388.19
#2005-08-18| 384.86
#2005-08-19| 383.93
#2005-08-22| 388.14
#2005-08-23| 386.84
#2005-08-24| 382.27
#2005-08-25| 383.05
#2005-08-26| 383.08
#2005-08-29| 376.80
#2005-08-30| 377.00
#2005-08-31| 379.28
#2005-09-01| 384.32
#2005-09-02| 389.50
#2005-09-05| .
#2005-09-06| 391.03
#2005-09-07| 392.84
#2005-09-08| 394.01
#2005-09-09| 395.54
#2005-09-12| 397.61
#2005-09-13| 396.52
#2005-09-14| 397.93
#2005-09-15| 397.64
#2005-09-16| 397.88
#2005-09-19| 398.78
#2005-09-20| 402.93
#2005-09-21| 402.47
#2005-09-22| 400.13
#2005-09-23| 398.11
#2005-09-26| 401.12
#2005-09-27| 401.32
#2005-09-28| 402.68
#2005-09-29| 406.42
#2005-09-30| 409.76
#2005-10-03| 410.02
#2005-10-04| 412.21
#2005-10-05| 409.27
#2005-10-06| 402.72
#2005-10-07| 402.57
#2005-10-10| 404.40
#2005-10-11| 405.86
#2005-10-12| 400.95
#2005-10-13| 394.81
#2005-10-14| 392.28
#2005-10-17| 390.90
#2005-10-18| 390.00
#2005-10-19| 382.82
#2005-10-20| 384.76
#2005-10-21| 386.15
#2005-10-24| 385.80
#2005-10-25| 384.86
#2005-10-26| 383.01
#2005-10-27| 380.19
#2005-10-28| 377.79
#2005-10-31| 384.40
#2005-11-01| 389.07
#2005-11-02| 393.91
#2005-11-03| 395.66
#2005-11-04| 394.21
#2005-11-07| 393.69
#2005-11-08| 394.72
#2005-11-09| 398.09
#2005-11-10| 400.63
#2005-11-11| 404.22
#2005-11-14| 403.91
#2005-11-15| 403.37
#2005-11-16| 404.90
#2005-11-17| 407.93
#2005-11-18| 410.94
#2005-11-21| 411.37
#2005-11-22| 407.85
#2005-11-23| 414.37
#2005-11-24| .
#2005-11-25| 417.68
#2005-11-28| 418.66
#2005-11-29| 417.21
#2005-11-30| 419.73
#2005-12-01| 421.21
#2005-12-02| 423.69
#2005-12-05| 426.37
#2005-12-06| 428.66
#2005-12-07| 429.24
#2005-12-08| 429.12
#2005-12-09| 429.46
#2005-12-12| 432.35
#2005-12-13| 434.65
#2005-12-14| 436.11
#2005-12-15| 435.62
#2005-12-16| 435.80
#2005-12-19| 440.29
#2005-12-20| 439.92
#2005-12-21| 441.66
#2005-12-22| 441.66
#2005-12-23| 443.57
#2005-12-26| .
#2005-12-27| 444.66
#2005-12-28| 446.65
#2005-12-29| 451.29
#2005-12-30| 453.04
#2006-01-02| .
#2006-01-03| 459.86
#2006-01-04| 467.42
#2006-01-05| 473.45
#2006-01-06| 477.35
#2006-01-09| 483.10
#2006-01-10| 480.03
#2006-01-11| 481.64
#2006-01-12| 484.74
#2006-01-13| 486.36
#2006-01-16| .
#2006-01-17| 480.61
#2006-01-18| 471.64
#2006-01-19| 478.90
#2006-01-20| 475.70
#2006-01-23| 471.65
#2006-01-24| 477.79
#2006-01-25| 481.70
#2006-01-26| 485.36
#2006-01-27| 490.76
#2006-01-30| 490.62
#2006-01-31| 492.18
#2006-02-01| 491.65
#2006-02-02| 488.61
#2006-02-03| 484.59
#2006-02-06| 490.55
#2006-02-07| 489.06
#2006-02-08| 481.83
#2006-02-09| 485.25
#2006-02-10| 489.33
#2006-02-13| 484.73
#2006-02-14| 486.42
#2006-02-15| 486.41
#2006-02-16| 489.55
#2006-02-17| 493.50
#2006-02-20| .
#2006-02-21| 495.81
#2006-02-22| 493.51
#2006-02-23| 497.63
#2006-02-24| 498.89
#2006-02-27| 500.74
#2006-02-28| 498.42
#2006-03-01| 503.38
#2006-03-02| 504.80
#2006-03-03| 499.98
#2006-03-06| 499.85
#2006-03-07| 488.49
#2006-03-08| 483.68
#2006-03-09| 485.83
#2006-03-10| 488.16
#2006-03-13| 491.18
#2006-03-14| 489.97
#2006-03-15| 494.87
#2006-03-16| 497.56
#2006-03-17| 499.14
#2006-03-20| 501.91
#2006-03-21| 496.88
#2006-03-22| 493.83
#2006-03-23| 493.86
#2006-03-24| 495.10
#2006-03-27| 497.60
#2006-03-28| 494.40
#2006-03-29| 496.69
#2006-03-30| 502.71
#2006-03-31| 507.84
#2006-04-03| 514.64
#2006-04-04| 520.10
#2006-04-05| 522.94
#2006-04-06| 526.89
#2006-04-07| 525.60
#2006-04-10| 525.00
#2006-04-11| 524.01
#2006-04-12| 522.63
#2006-04-13| 523.49
#2006-04-14| .
#2006-04-17| 530.02
#2006-04-18| 536.02
#2006-04-19| 541.71
#2006-04-20| 543.41
#2006-04-21| 544.65
#2006-04-24| 544.45
#2006-04-25| 540.33
#2006-04-26| 544.61
#2006-04-27| 544.56
#2006-04-28| 544.62
#2006-05-01| 547.57
#2006-05-02| 552.83
#2006-05-03| 557.71
#2006-05-04| 560.53
#2006-05-05| 564.07
#2006-05-08| 570.88
#2006-05-09| 568.57
#2006-05-10| 569.15
#2006-05-11| 567.82
#2006-05-12| 559.48
#2006-05-15| 536.30
#2006-05-16| 532.33
#2006-05-17| 535.67
#2006-05-18| 517.58
#2006-05-19| 513.56
#2006-05-22| 490.96
#2006-05-23| 496.15
#2006-05-24| 488.58
#2006-05-25| 486.49
#2006-05-26| 496.40
#2006-05-29| .
#2006-05-30| 494.45
#2006-05-31| 493.29
#2006-06-01| 490.52
#2006-06-02| 496.96
#2006-06-05| 490.29
#2006-06-06| 483.05
#2006-06-07| 470.25
#2006-06-08| 452.54
#2006-06-09| 459.89
#2006-06-12| 454.57
#2006-06-13| 438.62
#2006-06-14| 441.10
#2006-06-15| 449.10
#2006-06-16| 462.26
#2006-06-19| 461.20
#2006-06-20| 454.27
#2006-06-21| 456.55
#2006-06-22| 459.10
#2006-06-23| 455.94
#2006-06-26| 453.65
#2006-06-27| 456.99
#2006-06-28| 457.69
#2006-06-29| 465.73
#2006-06-30| 482.89
#2006-07-03| 488.30
#2006-07-04| .
#2006-07-05| 483.30
#2006-07-06| 484.80
#2006-07-07| 486.12
#2006-07-10| 490.44
#2006-07-11| 488.78
#2006-07-12| 488.23
#2006-07-13| 479.57
#2006-07-14| 471.18
#2006-07-17| 461.93
#2006-07-18| 461.86
#2006-07-19| 464.41
#2006-07-20| 475.36
#2006-07-21| 473.94
#2006-07-24| 473.34
#2006-07-25| 477.60
#2006-07-26| 478.08
#2006-07-27| 486.85
#2006-07-28| 487.37
#2006-07-31| 487.89
#2006-08-01| 483.80
#2006-08-02| 486.79
#2006-08-03| 487.63
#2006-08-04| 490.58
#2006-08-07| 488.77
#2006-08-08| 492.52
#2006-08-09| 498.36
#2006-08-10| 497.41
#2006-08-11| 496.91
#2006-08-14| 497.62
#2006-08-15| 499.31
#2006-08-16| 506.33
#2006-08-17| 507.90
#2006-08-18| 505.75
#2006-08-21| 501.09
#2006-08-22| 503.16
#2006-08-23| 499.77
#2006-08-24| 497.53
#2006-08-25| 498.53
#2006-08-28| 498.01
#2006-08-29| 502.17
#2006-08-30| 505.66
#2006-08-31| 505.86
#2006-09-01| 508.69
#2006-09-04| .
#2006-09-05| 516.06
#2006-09-06| 513.68
#2006-09-07| 510.74
#2006-09-08| 511.52
#2006-09-11| 504.74
#2006-09-12| 504.86
#2006-09-13| 508.82
#2006-09-14| 511.97
#2006-09-15| 514.46
#2006-09-18| 519.28
#2006-09-19| 519.19
#2006-09-20| 518.44
#2006-09-21| 519.93
#2006-09-22| 515.98
#2006-09-25| 516.09
#2006-09-26| 516.90
#2006-09-27| 520.75
#2006-09-28| 522.15
#2006-09-29| 522.42
#2006-10-02| 524.34
#2006-10-03| 523.93
#2006-10-04| 520.70
#2006-10-05| 524.70
#2006-10-06| 524.72
#2006-10-09| 520.53
#2006-10-10| 523.60
#2006-10-11| 523.98
#2006-10-12| 529.28
#2006-10-13| 535.63
#2006-10-16| 536.93
#2006-10-17| 535.05
#2006-10-18| 537.87
#2006-10-19| 540.32
#2006-10-20| 543.36
#2006-10-23| 542.24
#2006-10-24| 543.68
#2006-10-25| 545.74
#2006-10-26| 549.63
#2006-10-27| 550.58
#2006-10-30| 548.20
#2006-10-31| 554.77
#2006-11-01| 559.91
#2006-11-02| 561.10
#2006-11-03| 565.45
#2006-11-06| 566.87
#2006-11-07| 571.06
#2006-11-08| 568.48
#2006-11-09| 571.82
#2006-11-10| 572.14
#2006-11-13| 570.65
#2006-11-14| 574.30
#2006-11-15| 574.77
#2006-11-16| 577.04
#2006-11-17| 575.33
#2006-11-20| 574.66
#2006-11-21| 578.26
#2006-11-22| 585.38
#2006-11-23| .
#2006-11-24| 590.94
#2006-11-27| 592.23
#2006-11-28| 585.21
#2006-11-29| 591.62
#2006-11-30| 596.51
#2006-12-01| 600.07
#2006-12-04| 602.66
#2006-12-05| 606.33
#2006-12-06| 608.25
#2006-12-07| 608.81
#2006-12-08| 606.20
#2006-12-11| 602.17
#2006-12-12| 597.36
#2006-12-13| 599.77
#2006-12-14| 607.37
#2006-12-15| 611.41
#2006-12-18| 613.73
#2006-12-19| 604.92
#2006-12-20| 610.72
#2006-12-21| 610.62
#2006-12-22| 612.86
#2006-12-25| .
#2006-12-26| 613.74
#2006-12-27| 620.22
#2006-12-28| 624.79
#2006-12-29| 627.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 633.33
#2007-01-04| 627.21
#2007-01-05| 620.18
#2007-01-08| 615.85
#2007-01-09| 613.36
#2007-01-10| 607.35
#2007-01-11| 611.34
#2007-01-12| 619.76
#2007-01-15| .
#2007-01-16| 628.05
#2007-01-17| 630.67
#2007-01-18| 634.19
#2007-01-19| 633.35
#2007-01-22| 636.78
#2007-01-23| 636.89
#2007-01-24| 642.11
#2007-01-25| 639.75
#2007-01-26| 634.75
#2007-01-29| 629.95
#2007-01-30| 632.91
#2007-01-31| 634.29
#2007-02-01| 640.77
#2007-02-02| 645.74
#2007-02-05| 647.92
#2007-02-06| 651.55
#2007-02-07| 652.55
#2007-02-08| 651.54
#2007-02-09| 651.02
#2007-02-12| 644.03
#2007-02-13| 645.21
#2007-02-14| 653.38
#2007-02-15| 659.68
#2007-02-16| 661.54
#2007-02-19| .
#2007-02-20| 661.60
#2007-02-21| 662.52
#2007-02-22| 665.77
#2007-02-23| 662.38
#2007-02-26| 663.34
#2007-02-27| 646.84
#2007-02-28| 635.35
#2007-03-01| 629.30
#2007-03-02| 625.90
#2007-03-05| 598.98
#2007-03-06| 610.62
#2007-03-07| 614.82
#2007-03-08| 628.68
#2007-03-09| 630.67
#2007-03-12| 636.60
#2007-03-13| 634.17
#2007-03-14| 622.80
#2007-03-15| 630.57
#2007-03-16| 630.41
#2007-03-19| 637.13
#2007-03-20| 642.97
#2007-03-21| 649.49
#2007-03-22| 659.22
#2007-03-23| 662.52
#2007-03-26| 664.70
#2007-03-27| 663.09
#2007-03-28| 655.48
#2007-03-29| 661.99
#2007-03-30| 666.42
#2007-04-02| 665.07
#2007-04-03| 672.46
#2007-04-04| 680.46
#2007-04-05| 684.00
#2007-04-06| .
#2007-04-09| 689.80
#2007-04-10| 693.54
#2007-04-11| 693.57
#2007-04-12| 693.83
#2007-04-13| 697.53
#2007-04-16| 705.70
#2007-04-17| 704.94
#2007-04-18| 706.70
#2007-04-19| 700.35
#2007-04-20| 711.33
#2007-04-23| 714.45
#2007-04-24| 717.64
#2007-04-25| 720.48
#2007-04-26| 719.97
#2007-04-27| 715.36
#2007-04-30| 714.88
#2007-05-01| 714.20
#2007-05-02| 717.11
#2007-05-03| 724.48
#2007-05-04| 732.29
#2007-05-07| 736.48
#2007-05-08| 732.45
#2007-05-09| 735.82
#2007-05-10| 735.52
#2007-05-11| 734.34
#2007-05-14| 742.15
#2007-05-15| 737.59
#2007-05-16| 744.31
#2007-05-17| 747.50
#2007-05-18| 749.21
#2007-05-21| 756.60
#2007-05-22| 760.71
#2007-05-23| 760.73
#2007-05-24| 754.86
#2007-05-25| 756.36
#2007-05-28| .
#2007-05-29| 763.48
#2007-05-30| 757.52
#2007-05-31| 772.35
#2007-06-01| 779.37
#2007-06-04| 781.56
#2007-06-05| 782.65
#2007-06-06| 775.51
#2007-06-07| 774.29
#2007-06-08| 764.15
#2007-06-11| 767.90
#2007-06-12| 770.65
#2007-06-13| 768.44
#2007-06-14| 781.00
#2007-06-15| 790.41
#2007-06-18| 799.72
#2007-06-19| 801.53
#2007-06-20| 802.38
#2007-06-21| 806.27
#2007-06-22| 804.64
#2007-06-25| 801.04
#2007-06-26| 795.91
#2007-06-27| 789.77
#2007-06-28| 799.82
#2007-06-29| 805.68
#2007-07-02| 814.96
#2007-07-03| 827.22
#2007-07-04| .
#2007-07-05| 834.03
#2007-07-06| 836.83
#2007-07-09| 847.18
#2007-07-10| 847.99
#2007-07-11| 844.59
#2007-07-12| 854.00
#2007-07-13| 862.59
#2007-07-16| 860.57
#2007-07-17| 862.27
#2007-07-18| 859.97
#2007-07-19| 866.10
#2007-07-20| 875.42
#2007-07-23| 886.07
#2007-07-24| 885.81
#2007-07-25| 882.07
#2007-07-26| 868.31
#2007-07-27| 839.36
#2007-07-30| 842.62
#2007-07-31| 859.36
#2007-08-01| 832.19
#2007-08-02| 833.07
#2007-08-03| 837.10
#2007-08-06| 821.33
#2007-08-07| 824.55
#2007-08-08| 843.60
#2007-08-09| 837.61
#2007-08-10| 812.90
#2007-08-13| 814.69
#2007-08-14| 802.76
#2007-08-15| 783.37
#2007-08-16| 733.46
#2007-08-17| 725.34
#2007-08-20| 757.85
#2007-08-21| 754.99
#2007-08-22| 770.52
#2007-08-23| 784.96
#2007-08-24| 790.05
#2007-08-27| 805.85
#2007-08-28| 804.54
#2007-08-29| 801.56
#2007-08-30| 810.25
#2007-08-31| 828.62
#2007-09-03| .
#2007-09-04| 831.09
#2007-09-05| 828.42
#2007-09-06| 834.54
#2007-09-07| 832.94
#2007-09-10| 824.66
#2007-09-11| 828.25
#2007-09-12| 830.74
#2007-09-13| 836.36
#2007-09-14| 842.25
#2007-09-17| 838.80
#2007-09-18| 842.30
#2007-09-19| 866.97
#2007-09-20| 874.00
#2007-09-21| 882.52
#2007-09-24| 890.09
#2007-09-25| 888.49
#2007-09-26| 895.90
#2007-09-27| 909.03
#2007-09-28| 913.46
#2007-10-01| 921.90
#2007-10-02| 932.61
#2007-10-03| 930.28
#2007-10-04| 928.49
#2007-10-05| 936.68
#2007-10-08| 937.02
#2007-10-09| 942.35
#2007-10-10| 951.85
#2007-10-11| 965.01
#2007-10-12| 956.18
#2007-10-15| 962.53
#2007-10-16| 957.06
#2007-10-17| 956.92
#2007-10-18| 958.56
#2007-10-19| 948.00
#2007-10-22| 928.33
#2007-10-23| 950.61
#2007-10-24| 950.44
#2007-10-25| 962.21
#2007-10-26| 979.29
#2007-10-29| 990.81
#2007-10-30| 989.12
#2007-10-31| 993.99
#2007-11-01| 988.70
#2007-11-02| 977.18
#2007-11-05| 970.03
#2007-11-06| 978.09
#2007-11-07| 973.93
#2007-11-08| 954.07
#2007-11-09| 952.76
#2007-11-12| 921.86
#2007-11-13| 925.79
#2007-11-14| 947.63
#2007-11-15| 939.52
#2007-11-16| 933.46
#2007-11-19| 927.95
#2007-11-20| 923.11
#2007-11-21| 891.98
#2007-11-22| .
#2007-11-23| 880.63
#2007-11-26| 889.43
#2007-11-27| 884.74
#2007-11-28| 890.83
#2007-11-29| 903.00
#2007-11-30| 921.69
#2007-12-03| 928.60
#2007-12-04| 932.81
#2007-12-05| 946.40
#2007-12-06| 951.41
#2007-12-07| 951.45
#2007-12-10| 944.97
#2007-12-11| 946.02
#2007-12-12| 942.62
#2007-12-13| 927.91
#2007-12-14| 919.92
#2007-12-17| 885.66
#2007-12-18| 887.06
#2007-12-19| 891.86
#2007-12-20| 886.12
#2007-12-21| 897.24
#2007-12-24| 913.41
#2007-12-25| .
#2007-12-26| 920.57
#2007-12-27| 929.76
#2007-12-28| 936.09
#2007-12-31| 941.95
#2008-01-01| .
#2008-01-02| 938.05
#2008-01-03| 933.95
#2008-01-04| 933.60
#2008-01-07| 920.92
#2008-01-08| 921.13
#2008-01-09| 923.68
#2008-01-10| 917.83
#2008-01-11| 914.80
#2008-01-14| 914.54
#2008-01-15| 904.71
#2008-01-16| 874.67
#2008-01-17| 869.35
#2008-01-18| 860.06
#2008-01-21| .
#2008-01-22| 781.32
#2008-01-23| 791.37
#2008-01-24| 804.12
#2008-01-25| 826.33
#2008-01-28| 809.49
#2008-01-29| 818.24
#2008-01-30| 809.82
#2008-01-31| 809.80
#2008-02-01| 823.00
#2008-02-04| 840.79
#2008-02-05| 834.87
#2008-02-06| 822.61
#2008-02-07| 815.70
#2008-02-08| 815.53
#2008-02-11| 805.72
#2008-02-12| 810.50
#2008-02-13| 813.83
#2008-02-14| 834.48
#2008-02-15| 836.87
#2008-02-18| .
#2008-02-19| 849.91
#2008-02-20| 838.70
#2008-02-21| 845.19
#2008-02-22| 841.30
#2008-02-25| 848.26
#2008-02-26| 855.11
#2008-02-27| 869.33
#2008-02-28| 870.72
#2008-02-29| 862.99
#2008-03-03| 846.07
#2008-03-04| 842.99
#2008-03-05| 841.97
#2008-03-06| 843.45
#2008-03-07| 826.27
#2008-03-10| 805.42
#2008-03-11| 817.77
#2008-03-12| 824.84
#2008-03-13| 803.29
#2008-03-14| 797.11
#2008-03-17| 764.35
#2008-03-18| 772.74
#2008-03-19| 775.07
#2008-03-20| 768.83
#2008-03-21| .
#2008-03-24| 782.97
#2008-03-25| 803.57
#2008-03-26| 806.10
#2008-03-27| 806.20
#2008-03-28| 812.44
#2008-03-31| 808.55
#2008-04-01| 809.54
#2008-04-02| 822.72
#2008-04-03| 823.64
#2008-04-04| 826.00
#2008-04-07| 837.42
#2008-04-08| 831.96
#2008-04-09| 828.83
#2008-04-10| 834.11
#2008-04-11| 833.39
#2008-04-14| 822.68
#2008-04-15| 825.01
#2008-04-16| 833.36
#2008-04-17| 836.77
#2008-04-18| 835.19
#2008-04-21| 842.27
#2008-04-22| 844.33
#2008-04-23| 849.49
#2008-04-24| 849.81
#2008-04-25| 848.80
#2008-04-28| 848.28
#2008-04-29| 842.07
#2008-04-30| 848.34
#2008-05-01| 848.49
#2008-05-02| 860.09
#2008-05-05| 863.12
#2008-05-06| 860.20
#2008-05-07| 851.45
#2008-05-08| 841.70
#2008-05-09| 836.95
#2008-05-12| 836.52
#2008-05-13| 842.33
#2008-05-14| 843.51
#2008-05-15| 852.48
#2008-05-16| 860.78
#2008-05-19| 865.86
#2008-05-20| 854.92
#2008-05-21| 852.17
#2008-05-22| 845.13
#2008-05-23| 838.47
#2008-05-26| .
#2008-05-27| 830.63
#2008-05-28| 831.85
#2008-05-29| 835.26
#2008-05-30| 840.61
#2008-06-02| 838.40
#2008-06-03| 830.07
#2008-06-04| 823.91
#2008-06-05| 826.85
#2008-06-06| 824.91
#2008-06-09| 815.71
#2008-06-10| 797.64
#2008-06-11| 792.16
#2008-06-12| 782.93
#2008-06-13| 780.02
#2008-06-16| 786.83
#2008-06-17| 791.53
#2008-06-18| 790.86
#2008-06-19| 781.85
#2008-06-20| 776.24
#2008-06-23| 764.41
#2008-06-24| 756.94
#2008-06-25| 763.87
#2008-06-26| 759.35
#2008-06-27| 744.17
#2008-06-30| 740.35
#2008-07-01| 725.62
#2008-07-02| 722.49
#2008-07-03| 711.23
#2008-07-04| .
#2008-07-07| 712.69
#2008-07-08| 702.83
#2008-07-09| 713.31
#2008-07-10| 718.61
#2008-07-11| 723.13
#2008-07-14| 720.81
#2008-07-15| 702.32
#2008-07-16| 702.20
#2008-07-17| 713.42
#2008-07-18| 710.29
#2008-07-21| 721.39
#2008-07-22| 721.97
#2008-07-23| 741.58
#2008-07-24| 743.82
#2008-07-25| 735.86
#2008-07-28| 736.45
#2008-07-29| 729.33
#2008-07-30| 739.03
#2008-07-31| 742.28
#2008-08-01| 738.37
#2008-08-04| 730.31
#2008-08-05| 723.94
#2008-08-06| 730.44
#2008-08-07| 726.28
#2008-08-08| 718.24
#2008-08-11| 717.99
#2008-08-12| 711.88
#2008-08-13| 704.99
#2008-08-14| 708.59
#2008-08-15| 701.45
#2008-08-18| 691.58
#2008-08-19| 681.35
#2008-08-20| 687.73
#2008-08-21| 681.75
#2008-08-22| 680.42
#2008-08-25| 677.29
#2008-08-26| 669.31
#2008-08-27| 676.83
#2008-08-28| 681.08
#2008-08-29| 685.12
#2008-09-01| .
#2008-09-02| 667.15
#2008-09-03| 658.03
#2008-09-04| 648.93
#2008-09-05| 633.29
#2008-09-08| 652.67
#2008-09-09| 635.37
#2008-09-10| 629.05
#2008-09-11| 612.28
#2008-09-12| 620.86
#2008-09-15| 601.55
#2008-09-16| 572.53
#2008-09-17| 563.96
#2008-09-18| 552.90
#2008-09-19| 593.36
#2008-09-22| 600.77
#2008-09-23| 590.66
#2008-09-24| 589.15
#2008-09-25| 589.88
#2008-09-26| 581.40
#2008-09-29| 556.05
#2008-09-30| 556.50
#2008-10-01| 560.47
#2008-10-02| 549.21
#2008-10-03| 541.67
#2008-10-06| 493.43
#2008-10-07| 482.50
#2008-10-08| 441.35
#2008-10-09| 444.92
#2008-10-10| 422.02
#2008-10-13| 448.29
#2008-10-14| 474.48
#2008-10-15| 448.95
#2008-10-16| 418.52
#2008-10-17| 414.27
#2008-10-20| 423.17
#2008-10-21| 418.88
#2008-10-22| 390.72
#2008-10-23| 374.12
#2008-10-24| 349.06
#2008-10-27| 331.00
#2008-10-28| 344.06
#2008-10-29| 352.85
#2008-10-30| 381.54
#2008-10-31| 392.82
#2008-11-03| 406.94
#2008-11-04| 418.49
#2008-11-05| 420.63
#2008-11-06| 395.55
#2008-11-07| 400.95
#2008-11-10| 412.10
#2008-11-11| 397.03
#2008-11-12| 384.22
#2008-11-13| 375.46
#2008-11-14| 378.89
#2008-11-17| 371.98
#2008-11-18| 359.00
#2008-11-19| 353.28
#2008-11-20| 335.72
#2008-11-21| 338.20
#2008-11-24| 344.37
#2008-11-25| 352.04
#2008-11-26| 360.45
#2008-11-27| .
#2008-11-28| 371.18
#2008-12-01| 366.42
#2008-12-02| 358.84
#2008-12-03| 362.19
#2008-12-04| 361.16
#2008-12-05| 360.20
#2008-12-08| 380.14
#2008-12-09| 382.09
#2008-12-10| 395.29
#2008-12-11| 400.85
#2008-12-12| 390.31
#2008-12-15| 400.04
#2008-12-16| 406.50
#2008-12-17| 414.77
#2008-12-18| 425.78
#2008-12-19| 424.16
#2008-12-22| 415.47
#2008-12-23| 405.62
#2008-12-24| 406.14
#2008-12-25| .
#2008-12-26| 404.19
#2008-12-29| 410.27
#2008-12-30| 417.12
#2008-12-31| 417.66
#2009-01-01| .
#2009-01-02| 423.39
#2009-01-05| 433.48
#2009-01-06| 438.46
#2009-01-07| 433.52
#2009-01-08| 420.81
#2009-01-09| 418.13
#2009-01-12| 406.48
#2009-01-13| 404.07
#2009-01-14| 403.71
#2009-01-15| 390.08
#2009-01-16| 398.70
#2009-01-19| .
#2009-01-20| 386.16
#2009-01-21| 382.12
#2009-01-22| 383.14
#2009-01-23| 377.11
#2009-01-26| 380.18
#2009-01-27| 382.67
#2009-01-28| 390.14
#2009-01-29| 389.89
#2009-01-30| 389.79
#2009-02-02| 381.70
#2009-02-03| 385.07
#2009-02-04| 390.74
#2009-02-05| 390.50
#2009-02-06| 401.42
#2009-02-09| 405.22
#2009-02-10| 404.57
#2009-02-11| 400.47
#2009-02-12| 394.54
#2009-02-13| 401.78
#2009-02-16| .
#2009-02-17| 381.44
#2009-02-18| 379.04
#2009-02-19| 382.24
#2009-02-20| 370.31
#2009-02-23| 374.91
#2009-02-24| 369.06
#2009-02-25| 369.85
#2009-02-26| 369.13
#2009-02-27| 364.33
#2009-03-02| 349.43
#2009-03-03| 349.34
#2009-03-04| 359.01
#2009-03-05| 355.45
#2009-03-06| 355.21
#2009-03-09| 353.53
#2009-03-10| 362.60
#2009-03-11| 367.94
#2009-03-12| 368.27
#2009-03-13| 376.08
#2009-03-16| 385.70
#2009-03-17| 388.44
#2009-03-18| 391.44
#2009-03-19| 400.57
#2009-03-20| 398.23
#2009-03-23| 413.10
#2009-03-24| 417.17
#2009-03-25| 420.41
#2009-03-26| 427.44
#2009-03-27| 425.84
#2009-03-30| 408.36
#2009-03-31| 415.88
#2009-04-01| 426.59
#2009-04-02| 448.83
#2009-04-03| 451.91
#2009-04-06| 459.50
#2009-04-07| 454.40
#2009-04-08| 449.80
#2009-04-09| 465.94
#2009-04-10| .
#2009-04-13| 473.09
#2009-04-14| 481.04
#2009-04-15| 483.05
#2009-04-16| 486.35
#2009-04-17| 481.16
#2009-04-20| 477.84
#2009-04-21| 475.56
#2009-04-22| 478.38
#2009-04-23| 486.04
#2009-04-24| 493.67
#2009-04-27| 482.32
#2009-04-28| 472.52
#2009-04-29| 488.02
#2009-04-30| 504.65
#2009-05-01| 504.74
#2009-05-04| 529.06
#2009-05-05| 533.49
#2009-05-06| 539.12
#2009-05-07| 545.24
#2009-05-08| 552.73
#2009-05-11| 552.31
#2009-05-12| 550.63
#2009-05-13| 549.72
#2009-05-14| 541.09
#2009-05-15| 550.66
#2009-05-18| 568.16
#2009-05-19| 584.57
#2009-05-20| 593.86
#2009-05-21| 586.32
#2009-05-22| 590.03
#2009-05-25| .
#2009-05-26| 586.53
#2009-05-27| 597.72
#2009-05-28| 600.96
#2009-05-29| 608.58
#2009-06-01| 632.27
#2009-06-02| 628.03
#2009-06-03| 627.67
#2009-06-04| 623.69
#2009-06-05| 627.41
#2009-06-08| 612.57
#2009-06-09| 611.36
#2009-06-10| 624.78
#2009-06-11| 626.84
#2009-06-12| 624.24
#2009-06-15| 610.24
#2009-06-16| 607.17
#2009-06-17| 597.13
#2009-06-18| 592.31
#2009-06-19| 599.51
#2009-06-22| 592.11
#2009-06-23| 580.45
#2009-06-24| 593.16
#2009-06-25| 600.47
#2009-06-26| 609.65
#2009-06-29| 611.36
#2009-06-30| 607.80
#2009-07-01| 615.38
#2009-07-02| 613.45
#2009-07-03| .
#2009-07-06| 604.48
#2009-07-07| 605.92
#2009-07-08| 595.11
#2009-07-09| 597.75
#2009-07-10| 593.30
#2009-07-13| 579.70
#2009-07-14| 593.27
#2009-07-15| 613.75
#2009-07-16| 618.89
#2009-07-17| 626.44
#2009-07-20| 643.96
#2009-07-21| 646.65
#2009-07-22| 645.02
#2009-07-23| 655.55
#2009-07-24| 660.01
#2009-07-27| 670.07
#2009-07-28| 675.31
#2009-07-29| 664.97
#2009-07-30| 670.99
#2009-07-31| 683.74
#2009-08-03| 700.74
#2009-08-04| 700.91
#2009-08-05| 693.53
#2009-08-06| 690.86
#2009-08-07| 684.40
#2009-08-10| 685.14
#2009-08-11| 680.93
#2009-08-12| 675.90
#2009-08-13| 688.86
#2009-08-14| 685.74
#2009-08-17| 660.22
#2009-08-18| 663.90
#2009-08-19| 657.94
#2009-08-20| 670.16
#2009-08-21| 676.66
#2009-08-24| 692.00
#2009-08-25| 688.57
#2009-08-26| 686.55
#2009-08-27| 679.90
#2009-08-28| 685.28
#2009-08-31| 678.86
#2009-09-01| 679.98
#2009-09-02| 670.00
#2009-09-03| 679.64
#2009-09-04| 688.85
#2009-09-07| .
#2009-09-08| 707.49
#2009-09-09| 706.01
#2009-09-10| 710.75
#2009-09-11| 719.05
#2009-09-14| 713.03
#2009-09-15| 718.87
#2009-09-16| 732.83
#2009-09-17| 740.53
#2009-09-18| 742.34
#2009-09-21| 737.58
#2009-09-22| 744.34
#2009-09-23| 740.35
#2009-09-24| 735.85
#2009-09-25| 737.76
#2009-09-28| 731.62
#2009-09-29| 737.23
#2009-09-30| 737.55
#2009-10-01| 737.42
#2009-10-02| 729.94
#2009-10-05| 733.20
#2009-10-06| 747.42
#2009-10-07| 753.67
#2009-10-08| 760.71
#2009-10-09| 763.16
#2009-10-12| 766.61
#2009-10-13| 766.44
#2009-10-14| 779.34
#2009-10-15| 780.92
#2009-10-16| 777.38
#2009-10-19| 785.04
#2009-10-20| 784.34
#2009-10-21| 780.50
#2009-10-22| 772.78
#2009-10-23| 779.96
#2009-10-26| 776.67
#2009-10-27| 761.80
#2009-10-28| 742.35
#2009-10-29| 739.22
#2009-10-30| 738.13
#2009-11-02| 734.28
#2009-11-03| 723.69
#2009-11-04| 741.01
#2009-11-05| 743.41
#2009-11-06| 750.50
#2009-11-09| 767.46
#2009-11-10| 769.01
#2009-11-11| 777.66
#2009-11-12| 772.21
#2009-11-13| 775.96
#2009-11-16| 789.26
#2009-11-17| 785.13
#2009-11-18| 786.85
#2009-11-19| 778.52
#2009-11-20| 776.27
#2009-11-23| 784.15
#2009-11-24| 782.55
#2009-11-25| 787.99
#2009-11-26| .
#2009-11-27| 761.19
#2009-11-30| 772.68
#2009-12-01| 787.74
#2009-12-02| 795.74
#2009-12-03| 802.70
#2009-12-04| 803.18
#2009-12-07| 801.13
#2009-12-08| 796.84
#2009-12-09| 790.71
#2009-12-10| 792.97
#2009-12-11| 799.62
#2009-12-14| 805.32
#2009-12-15| 800.50
#2009-12-16| 798.92
#2009-12-17| 786.85
#2009-12-18| 783.80
#2009-12-21| 782.42
#2009-12-22| 786.51
#2009-12-23| 792.81
#2009-12-24| 800.19
#2009-12-25| .
#2009-12-28| 805.20
#2009-12-29| 807.12
#2009-12-30| 808.93
#2009-12-31| 815.85
#2010-01-01| .
#2010-01-04| 827.66
#2010-01-05| 837.31
#2010-01-06| 843.34
#2010-01-07| 840.33
#2010-01-08| 844.35
#2010-01-11| 854.61
#2010-01-12| 850.92
#2010-01-13| 844.38
#2010-01-14| 850.76
#2010-01-15| 850.40
#2010-01-18| .
#2010-01-19| 850.87
#2010-01-20| 841.84
#2010-01-21| 827.80
#2010-01-22| 811.97
#2010-01-25| 805.17
#2010-01-26| 789.74
#2010-01-27| 778.35
#2010-01-28| 787.28
#2010-01-29| 785.25
#2010-02-01| 785.59
#2010-02-02| 788.32
#2010-02-03| 799.50
#2010-02-04| 783.15
#2010-02-05| 756.89
#2010-02-08| 753.66
#2010-02-09| 763.66
#2010-02-10| 768.93
#2010-02-11| 776.62
#2010-02-12| 777.74
#2010-02-15| .
#2010-02-16| 784.96
#2010-02-17| 794.19
#2010-02-18| 791.45
#2010-02-19| 783.17
#2010-02-22| 790.52
#2010-02-23| 790.13
#2010-02-24| 788.42
#2010-02-25| 781.11
#2010-02-26| 792.14
#2010-03-01| 800.39
#2010-03-02| 809.11
#2010-03-03| 816.81
#2010-03-04| 814.02
#2010-03-05| 823.46
#2010-03-08| 832.86
#2010-03-09| 831.26
#2010-03-10| 836.21
#2010-03-11| 832.87
#2010-03-12| 834.91
#2010-03-15| 825.97
#2010-03-16| 831.39
#2010-03-17| 843.29
#2010-03-18| 842.90
#2010-03-19| 842.20
#2010-03-22| 835.76
#2010-03-23| 838.23
#2010-03-24| 838.50
#2010-03-25| 839.82
#2010-03-26| 844.69
#2010-03-29| 852.21
#2010-03-30| 856.25
#2010-03-31| 857.26
#2010-04-01| 867.43
#2010-04-02| .
#2010-04-05| 873.68
#2010-04-06| 877.04
#2010-04-07| 882.03
#2010-04-08| 875.99
#2010-04-09| 882.00
#2010-04-12| 880.93
#2010-04-13| 875.85
#2010-04-14| 884.26
#2010-04-15| 887.41
#2010-04-16| 877.96
#2010-04-19| 857.75
#2010-04-20| 870.92
#2010-04-21| 878.64
#2010-04-22| 874.66
#2010-04-23| 876.26
#2010-04-26| 885.13
#2010-04-27| 875.76
#2010-04-28| 862.82
#2010-04-29| 868.18
#2010-04-30| 873.90
#2010-05-03| 867.73
#2010-05-04| 857.70
#2010-05-05| 840.69
#2010-05-06| 819.70
#2010-05-07| 801.04
#2010-05-10| 832.34
#2010-05-11| 825.34
#2010-05-12| 831.94
#2010-05-13| 841.26
#2010-05-14| 831.34
#2010-05-17| 813.97
#2010-05-18| 816.08
#2010-05-19| 791.31
#2010-05-20| 769.70
#2010-05-21| 768.21
#2010-05-24| 772.90
#2010-05-25| 740.44
#2010-05-26| 761.67
#2010-05-27| 779.51
#2010-05-28| 792.87
#2010-05-31| .
#2010-06-01| 784.97
#2010-06-02| 785.87
#2010-06-03| 800.14
#2010-06-04| 793.30
#2010-06-07| 773.69
#2010-06-08| 776.55
#2010-06-09| 779.45
#2010-06-10| 787.70
#2010-06-11| 794.51
#2010-06-14| 807.27
#2010-06-15| 811.57
#2010-06-16| 816.32
#2010-06-17| 823.21
#2010-06-18| 827.90
#2010-06-21| 849.47
#2010-06-22| 843.17
#2010-06-23| 839.53
#2010-06-24| 835.33
#2010-06-25| 829.60
#2010-06-28| 836.20
#2010-06-29| 817.44
#2010-06-30| 815.49
#2010-07-01| 810.28
#2010-07-02| 812.19
#2010-07-05| .
#2010-07-06| 825.17
#2010-07-07| 824.29
#2010-07-08| 834.74
#2010-07-09| 843.69
#2010-07-12| 844.83
#2010-07-13| 847.79
#2010-07-14| 853.91
#2010-07-15| 853.43
#2010-07-16| 850.82
#2010-07-19| 847.55
#2010-07-20| 852.00
#2010-07-21| 859.88
#2010-07-22| 865.33
#2010-07-23| 871.41
#2010-07-26| 873.53
#2010-07-27| 878.67
#2010-07-28| 879.93
#2010-07-29| 883.05
#2010-07-30| 884.23
#2010-08-02| 901.37
#2010-08-03| 900.12
#2010-08-04| 902.36
#2010-08-05| 903.46
#2010-08-06| 904.77
#2010-08-09| 911.32
#2010-08-10| 901.82
#2010-08-11| 888.19
#2010-08-12| 882.47
#2010-08-13| 890.30
#2010-08-16| 893.21
#2010-08-17| 900.76
#2010-08-18| 905.23
#2010-08-19| 908.34
#2010-08-20| 904.92
#2010-08-23| 906.86
#2010-08-24| 898.72
#2010-08-25| 888.37
#2010-08-26| 891.17
#2010-08-27| 892.60
#2010-08-30| 897.22
#2010-08-31| 894.34
#2010-09-01| 910.37
#2010-09-02| 918.03
#2010-09-03| 927.26
#2010-09-06| .
#2010-09-07| 929.98
#2010-09-08| 931.47
#2010-09-09| 939.93
#2010-09-10| 944.26
#2010-09-13| 957.34
#2010-09-14| 959.56
#2010-09-15| 963.23
#2010-09-16| 958.31
#2010-09-17| 966.58
#2010-09-20| 972.01
#2010-09-21| 974.28
#2010-09-22| 977.60
#2010-09-23| 975.68
#2010-09-24| 983.74
#2010-09-27| 995.60
#2010-09-28| 994.53
#2010-09-29| 999.92
#2010-09-30|1004.14
#2010-10-01|1013.09
#2010-10-04|1015.06
#2010-10-05|1019.58
#2010-10-06|1030.57
#2010-10-07|1030.27
#2010-10-08|1026.36
#2010-10-11|1031.87
#2010-10-12|1024.55
#2010-10-13|1041.23
#2010-10-14|1049.47
#2010-10-15|1045.36
#2010-10-18|1034.41
#2010-10-19|1026.40
#2010-10-20|1029.36
#2010-10-21|1035.94
#2010-10-22|1036.48
#2010-10-25|1047.73
#2010-10-26|1047.21
#2010-10-27|1034.07
#2010-10-28|1035.77
#2010-10-29|1038.59
#2010-11-01|1050.26
#2010-11-02|1055.73
#2010-11-03|1063.41
#2010-11-04|1075.97
#2010-11-05|1078.77
#2010-11-08|1076.58
#2010-11-09|1081.29
#2010-11-10|1075.98
#2010-11-11|1069.15
#2010-11-12|1050.01
#2010-11-15|1041.94
#2010-11-16|1029.76
#2010-11-17|1022.14
#2010-11-18|1038.74
#2010-11-19|1041.29
#2010-11-22|1043.69
#2010-11-23|1025.12
#2010-11-24|1025.96
#2010-11-25| .
#2010-11-26|1014.37
#2010-11-29|1014.98
#2010-11-30|1018.51
#2010-12-01|1035.88
#2010-12-02|1049.61
#2010-12-03|1053.71
#2010-12-06|1055.72
#2010-12-07|1057.94
#2010-12-08|1046.03
#2010-12-09|1043.45
#2010-12-10|1042.37
#2010-12-13|1048.01
#2010-12-14|1054.45
#2010-12-15|1046.99
#2010-12-16|1038.25
#2010-12-17|1040.17
#2010-12-20|1032.57
#2010-12-21|1043.09
#2010-12-22|1045.39
#2010-12-23|1048.07
#2010-12-24| .
#2010-12-27|1046.17
#2010-12-28|1045.50
#2010-12-29|1054.56
#2010-12-30|1063.57
#2010-12-31|1068.50
#2011-01-03|1079.99
#2011-01-04|1082.36
#2011-01-05|1076.80
#2011-01-06|1074.26
#2011-01-07|1068.68
#2011-01-10|1058.46
#2011-01-11|1063.77
#2011-01-12|1076.95
#2011-01-13|1079.13
#2011-01-14|1075.52
#2011-01-17| .
#2011-01-18|1069.55
#2011-01-19|1071.94
#2011-01-20|1058.63
#2011-01-21|1053.85
#2011-01-24|1052.76
#2011-01-25|1053.17
#2011-01-26|1056.20
#2011-01-27|1054.40
#2011-01-28|1040.00
#2011-01-31|1033.48
#2011-02-01|1037.05
#2011-02-02|1041.54
#2011-02-03|1038.52
#2011-02-04|1036.59
#2011-02-07|1039.04
#2011-02-08|1038.24
#2011-02-09|1023.16
#2011-02-10|1005.39
#2011-02-11|1001.81
#2011-02-14|1014.85
#2011-02-15|1015.38
#2011-02-16|1017.93
#2011-02-17|1017.46
#2011-02-18|1024.79
#2011-02-21| .
#2011-02-22|1000.38
#2011-02-23| 991.51
#2011-02-24| 980.13
#2011-02-25| 991.70
#2011-02-28| 998.65
#2011-03-01|1006.68
#2011-03-02|1004.04
#2011-03-03|1017.21
#2011-03-04|1025.58
#2011-03-07|1019.19
#2011-03-08|1022.67
#2011-03-09|1027.03
#2011-03-10|1015.46
#2011-03-11|1007.14
#2011-03-14|1007.32
#2011-03-15| 984.88
#2011-03-16| 991.78
#2011-03-17| 984.33
#2011-03-18| 993.29
#2011-03-21|1005.69
#2011-03-22|1014.85
#2011-03-23|1016.37
#2011-03-24|1024.94
#2011-03-25|1029.81
#2011-03-28|1024.94
#2011-03-29|1028.47
#2011-03-30|1043.06
#2011-03-31|1052.89
#2011-04-01|1065.73
#2011-04-04|1073.53
#2011-04-05|1075.72
#2011-04-06|1084.09
#2011-04-07|1088.13
#2011-04-08|1090.99
#2011-04-11|1085.33
#2011-04-12|1071.15
#2011-04-13|1078.43
#2011-04-14|1078.36
#2011-04-15|1077.93
#2011-04-18|1065.16
#2011-04-19|1066.27
#2011-04-20|1083.35
#2011-04-21|1091.38
#2011-04-22| .
#2011-04-25|1093.48
#2011-04-26|1091.86
#2011-04-27|1092.76
#2011-04-28|1091.01
#2011-04-29|1091.92
#2011-05-02|1094.57
#2011-05-03|1081.04
#2011-05-04|1074.89
#2011-05-05|1065.81
#2011-05-06|1069.67
#2011-05-09|1070.43
#2011-05-10|1073.28
#2011-05-11|1076.92
#2011-05-12|1063.41
#2011-05-13|1065.31
#2011-05-16|1056.76
#2011-05-17|1053.17
#2011-05-18|1059.93
#2011-05-19|1056.81
#2011-05-20|1055.36
#2011-05-23|1033.03
#2011-05-24|1041.20
#2011-05-25|1032.85
#2011-05-26|1044.57
#2011-05-27|1055.51
#2011-05-30| .
#2011-05-31|1077.01
#2011-06-01|1078.36
#2011-06-02|1074.28
#2011-06-03|1075.69
#2011-06-06|1070.79
#2011-06-07|1074.34
#2011-06-08|1067.32
#2011-06-09|1060.55
#2011-06-10|1051.33
#2011-06-13|1045.21
#2011-06-14|1052.59
#2011-06-15|1047.90
#2011-06-16|1031.00
#2011-06-17|1032.07
#2011-06-20|1023.78
#2011-06-21|1033.05
#2011-06-22|1036.53
#2011-06-23|1028.23
#2011-06-24|1038.76
#2011-06-27|1037.84
#2011-06-28|1042.92
#2011-06-29|1052.52
#2011-06-30|1064.11
#2011-07-01|1073.12
#2011-07-04| .
#2011-07-05|1086.39
#2011-07-06|1083.20
#2011-07-07|1090.16
#2011-07-08|1087.86
#2011-07-11|1073.19
#2011-07-12|1053.63
#2011-07-13|1068.61
#2011-07-14|1068.56
#2011-07-15|1069.00
#2011-07-18|1060.38
#2011-07-19|1063.91
#2011-07-20|1069.51
#2011-07-21|1073.42
#2011-07-22|1084.78
#2011-07-25|1078.97
#2011-07-26|1084.71
#2011-07-27|1082.04
#2011-07-28|1078.26
#2011-07-29|1068.70
#2011-08-01|1076.56
#2011-08-02|1062.26
#2011-08-03|1045.28
#2011-08-04|1024.89
#2011-08-05| 990.79
#2011-08-08| 947.51
#2011-08-09| 927.57
#2011-08-10| 944.18
#2011-08-11| 947.97
#2011-08-12| 950.83
#2011-08-15| 967.48
#2011-08-16| 972.54
#2011-08-17| 976.26
#2011-08-18| 959.24
#2011-08-19| 935.92
#2011-08-22| 928.03
#2011-08-23| 942.37
#2011-08-24| 934.44
#2011-08-25| 929.63
#2011-08-26| 925.91
#2011-08-29| 947.43
#2011-08-30| 957.05
#2011-08-31| 974.23
#2011-09-01| 979.70
#2011-09-02| 974.67
#2011-09-05| .
#2011-09-06| 942.68
#2011-09-07| 958.25
#2011-09-08| 960.10
#2011-09-09| 945.53
#2011-09-12| 923.40
#2011-09-13| 916.87
#2011-09-14| 900.47
#2011-09-15| 906.09
#2011-09-16| 918.67
#2011-09-19| 894.72
#2011-09-20| 893.38
#2011-09-21| 888.01
#2011-09-22| 836.52
#2011-09-23| 819.68
#2011-09-26| 798.93
#2011-09-27| 833.06
#2011-09-28| 834.93
#2011-09-29| 836.27
#2011-09-30| 827.94
#2011-10-03| 800.37
#2011-10-04| 782.73
#2011-10-05| 786.74
#2011-10-06| 808.11
#2011-10-07| 828.19
#2011-10-10| 837.09
#2011-10-11| 850.15
#2011-10-12| 865.69
#2011-10-13| 877.80
#2011-10-14| 878.99
#2011-10-17| 887.84
#2011-10-18| 867.69
#2011-10-19| 874.28
#2011-10-20| 850.18
#2011-10-21| 856.88
#2011-10-24| 879.43
#2011-10-25| 884.33
#2011-10-26| 889.71
#2011-10-27| 920.68
#2011-10-28| 935.36
#2011-10-31| 922.60
#2011-11-01| 900.58
#2011-11-02| 906.12
#2011-11-03| 902.89
#2011-11-04| 916.13
#2011-11-07| 913.92
#2011-11-08| 913.49
#2011-11-09| 903.77
#2011-11-10| 880.23
#2011-11-11| 891.62
#2011-11-14| 897.44
#2011-11-15| 887.76
#2011-11-16| 880.67
#2011-11-17| 876.60
#2011-11-18| 861.82
#2011-11-21| 841.21
#2011-11-22| 840.52
#2011-11-23| 820.08
#2011-11-24| .
#2011-11-25| 817.26
#2011-11-28| 834.97
#2011-11-29| 843.08
#2011-11-30| 854.34
#2011-12-01| 879.13
#2011-12-02| 883.16
#2011-12-05| 884.97
#2011-12-06| 874.32
#2011-12-07| 881.08
#2011-12-08| 871.23
#2011-12-09| 859.80
#2011-12-12| 851.22
#2011-12-13| 842.86
#2011-12-14| 833.36
#2011-12-15| 827.69
#2011-12-16| 836.05
#2011-12-19| 820.93
#2011-12-20| 825.15
#2011-12-21| 838.93
#2011-12-22| 840.54
#2011-12-23| 848.00
#2011-12-26| .
#2011-12-27| 845.05
#2011-12-28| 838.91
#2011-12-29| 840.83
#2011-12-30| 843.60
#2012-01-02| .
#2012-01-03| 857.53
#2012-01-04| 857.96
#2012-01-05| 855.77
#2012-01-06| 850.67
#2012-01-09| 854.58
#2012-01-10| 870.76
#2012-01-11| 872.58
#2012-01-12| 879.47
#2012-01-13| 879.49
#2012-01-16| .
#2012-01-17| 895.55
#2012-01-18| 900.38
#2012-01-19| 910.90
#2012-01-20| 915.70
#2012-01-23| 919.87
#2012-01-24| 919.16
#2012-01-25| 920.60
#2012-01-26| 936.29
#2012-01-27| 940.02
#2012-01-30| 930.88
#2012-01-31| 944.39
#2012-02-01| 955.43
#2012-02-02| 971.13
#2012-02-03| 977.80
#2012-02-06| 978.04
#2012-02-07| 976.25
#2012-02-08| 991.19
#2012-02-09| 994.44
#2012-02-10| 983.02
#2012-02-13| 988.09
#2012-02-14| 982.24
#2012-02-15| 995.58
#2012-02-16| 985.96
#2012-02-17| 996.53
#2012-02-20| .
#2012-02-21| 999.94
#2012-02-22| 999.52
#2012-02-23| 996.22
#2012-02-24|1000.92
#2012-02-27| 989.11
#2012-02-28|1000.53
#2012-02-29|1009.92
#2012-03-01|1006.10
#2012-03-02|1011.45
#2012-03-05| 998.95
#2012-03-06| 978.53
#2012-03-07| 977.49
#2012-03-08| 991.81
#2012-03-09| 998.74
#2012-03-12| 991.01
#2012-03-13|1001.70
#2012-03-14|1003.80
#2012-03-15|1000.99
#2012-03-16|1000.02
#2012-03-19| 995.64
#2012-03-20| 987.79
#2012-03-21| 985.89
#2012-03-22| 977.66
#2012-03-23| 980.28
#2012-03-26| 979.29
#2012-03-27| 988.64
#2012-03-28| 979.92
#2012-03-29| 970.49
#2012-03-30| 981.25
#2012-04-02| 985.83
#2012-04-03| 992.00
#2012-04-04| 980.11
#2012-04-05| 978.29
#2012-04-06| .
#2012-04-09| 969.70
#2012-04-10| 961.74
#2012-04-11| 958.86
#2012-04-12| 968.20
#2012-04-13| 974.06
#2012-04-16| 967.94
#2012-04-17| 968.17
#2012-04-18| 971.11
#2012-04-19| 970.65
#2012-04-20| 969.75
#2012-04-23| 957.87
#2012-04-24| 958.24
#2012-04-25| 960.74
#2012-04-26| 962.95
#2012-04-27| 963.17
#2012-04-30| 967.68
#2012-05-01| 967.64
#2012-05-02| 972.02
#2012-05-03| 969.87
#2012-05-04| 966.80
#2012-05-07| 956.49
#2012-05-08| 952.62
#2012-05-09| 937.90
#2012-05-10| 938.96
#2012-05-11| 931.53
#2012-05-14| 913.93
#2012-05-15| 909.20
#2012-05-16| 889.22
#2012-05-17| 889.38
#2012-05-18| 875.20
#2012-05-21| 877.76
#2012-05-22| 886.11
#2012-05-23| 867.93
#2012-05-24| 871.40
#2012-05-25| 872.61
#2012-05-28| .
#2012-05-29| 893.05
#2012-05-30| 880.78
#2012-05-31| 880.80
#2012-06-01| 869.22
#2012-06-04| 854.64
#2012-06-05| 859.62
#2012-06-06| 873.86
#2012-06-07| 882.48
#2012-06-08| 880.02
#2012-06-11| 889.35
#2012-06-12| 888.26
#2012-06-13| 893.21
#2012-06-14| 887.09
#2012-06-15| 895.61
#2012-06-18| 901.84
#2012-06-19| 908.43
#2012-06-20| 915.28
#2012-06-21| 906.63
#2012-06-22| 895.35
#2012-06-25| 887.18
#2012-06-26| 888.85
#2012-06-27| 894.93
#2012-06-28| 889.12
#2012-06-29| 912.89
#2012-07-02| 917.68
#2012-07-03| 930.61
#2012-07-04| .
#2012-07-05| 932.45
#2012-07-06| 926.69
#2012-07-09| 915.62
#2012-07-10| 916.36
#2012-07-11| 916.60
#2012-07-12| 901.56
#2012-07-13| 908.40
#2012-07-16| 908.90
#2012-07-17| 912.39
#2012-07-18| 908.43
#2012-07-19| 913.32
#2012-07-20| 910.16
#2012-07-23| 889.28
#2012-07-24| 887.59
#2012-07-25| 882.50
#2012-07-26| 888.57
#2012-07-27| 904.07
#2012-07-30| 907.71
#2012-07-31| 913.90
#2012-08-01| 917.58
#2012-08-02| 911.16
#2012-08-03| 915.85
#2012-08-06| 925.94
#2012-08-07| 927.99
#2012-08-08| 928.01
#2012-08-09| 935.48
#2012-08-10| 934.77
#2012-08-13| 930.10
#2012-08-14| 932.55
#2012-08-15| 930.25
#2012-08-16| 933.03
#2012-08-17| 931.85
#2012-08-20| 931.65
#2012-08-21| 939.08
#2012-08-22| 934.90
#2012-08-23| 940.00
#2012-08-24| 932.05
#2012-08-27| 929.66
#2012-08-28| 925.48
#2012-08-29| 922.58
#2012-08-30| 916.50
#2012-08-31| 920.85
#2012-09-03| .
#2012-09-04| 924.85
#2012-09-05| 918.37
#2012-09-06| 926.44
#2012-09-07| 941.34
#2012-09-10| 944.21
#2012-09-11| 945.57
#2012-09-12| 948.65
#2012-09-13| 951.61
#2012-09-14| 976.82
#2012-09-17| 977.72
#2012-09-18| 973.69
#2012-09-19| 978.28
#2012-09-20| 969.33
#2012-09-21| 979.51
#2012-09-24| 977.53
#2012-09-25| 978.96
#2012-09-26| 968.53
#2012-09-27| 974.35
#2012-09-28| 982.87
#2012-10-01| 983.99
#2012-10-02| 986.38
#2012-10-03| 984.57
#2012-10-04| 986.50
#2012-10-05| 990.38
#2012-10-08| 980.77
#2012-10-09| 979.57
#2012-10-10| 978.06
#2012-10-11| 980.82
#2012-10-12| 984.61
#2012-10-15| 984.08
#2012-10-16| 990.58
#2012-10-17|1001.04
#2012-10-18|1002.41
#2012-10-19| 995.96
#2012-10-22| 997.83
#2012-10-23| 989.41
#2012-10-24| 986.71
#2012-10-25| 987.02
#2012-10-26| 975.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.64
#2012-11-01| 988.02
#2012-11-02| 992.39
#2012-11-05| 989.60
#2012-11-06| 994.85
#2012-11-07| 998.66
#2012-11-08| 989.75
#2012-11-09| 986.51
#2012-11-12| 983.86
#2012-11-13| 975.66
#2012-11-14| 974.22
#2012-11-15| 969.92
#2012-11-16| 963.93
#2012-11-19| 970.27
#2012-11-20| 969.80
#2012-11-21| 968.54
#2012-11-22| .
#2012-11-23| 981.21
#2012-11-26| 984.75
#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|1020.21
#2012-12-11|1023.71
#2012-12-12|1030.51
#2012-12-13|1031.84
#2012-12-14|1032.65
#2012-12-17|1030.79
#2012-12-18|1035.41
#2012-12-19|1043.15
#2012-12-20|1042.67
#2012-12-21|1033.07
#2012-12-24|1034.60
#2012-12-25|1037.26
#2012-12-26|1040.71
#2012-12-27|1042.96
#2012-12-28|1049.50
#2012-12-31|1050.38
#2013-01-01|1051.46
#2013-01-02|1071.00
#2013-01-03|1075.78
#2013-01-04|1073.89
#2013-01-07|1074.13
#2013-01-08|1066.85
#2013-01-09|1069.09
#2013-01-10|1069.82
#2013-01-11|1065.18
#2013-01-14|1073.34
#2013-01-15|1066.64
#2013-01-16|1061.35
#2013-01-17|1061.99
#2013-01-18|1068.14
#2013-01-21|1069.73
#2013-01-22|1067.12
#2013-01-23|1063.32
#2013-01-24|1059.36
#2013-01-25|1058.07
#2013-01-28|1055.10
#2013-01-29|1063.67
#2013-01-30|1063.76
#2013-01-31|1064.71
#2013-02-01|1067.92
#2013-02-04|1068.59
#2013-02-05|1067.13
#2013-02-06|1065.14
#2013-02-07|1061.18
#2013-02-08|1058.65
#2013-02-11|1056.86
#2013-02-12|1056.44
#2013-02-13|1062.90
#2013-02-14|1065.27
#2013-02-15|1066.71
#2013-02-18|1064.37
#2013-02-19|1064.13
#2013-02-20|1068.29
#2013-02-21|1053.19
#2013-02-22|1056.30
#2013-02-25|1058.11
#2013-02-26|1048.03
#2013-02-27|1054.49
#2013-02-28|1062.67
#2013-03-01|1062.04
#2013-03-04|1050.53
#2013-03-05|1059.39
#2013-03-06|1068.09
#2013-03-07|1067.58
#2013-03-08|1075.20
#2013-03-11|1073.47
#2013-03-12|1067.91
#2013-03-13|1058.21
#2013-03-14|1057.65
#2013-03-15|1051.48
#2013-03-18|1040.82
#2013-03-19|1037.86
#2013-03-20|1037.41
#2013-03-21|1033.79
#2013-03-22|1028.01
#2013-03-25|1035.28
#2013-03-26|1038.48
#2013-03-27|1041.47
#2013-03-28|1043.12
#2013-03-29|1045.86
#2013-04-01|1044.84
#2013-04-02|1042.12
#2013-04-03|1039.55
#2013-04-04|1034.41
#2013-04-05|1027.59
#2013-04-08|1024.20
#2013-04-09|1029.77
#2013-04-10|1039.27
#2013-04-11|1044.07
#2013-04-12|1038.27
#2013-04-15|1024.44
#2013-04-16|1028.72
#2013-04-17|1026.76
#2013-04-18|1025.54
#2013-04-19|1035.70
#2013-04-22|1038.97
#2013-04-23|1036.99
#2013-04-24|1044.59
#2013-04-25|1053.37
#2013-04-26|1049.05
#2013-04-29|1054.28
#2013-04-30|1063.72
#2013-05-01|1062.86
#2013-05-02|1063.99
#2013-05-03|1067.09
#2013-05-06|1072.91
#2013-05-07|1078.90
#2013-05-08|1087.03
#2013-05-09|1087.33
#2013-05-10|1080.14
#2013-05-13|1075.62
#2013-05-14|1079.14
#2013-05-15|1079.68
#2013-05-16|1081.84
#2013-05-17|1080.31
#2013-05-20|1081.35
#2013-05-21|1080.56
#2013-05-22|1080.31
#2013-05-23|1059.35
#2013-05-24|1061.68
#2013-05-27|1063.29
#2013-05-28|1066.54
#2013-05-29|1059.80
#2013-05-30|1051.17
#2013-05-31|1045.22
#2013-06-03|1035.02
#2013-06-04|1041.23
#2013-06-05|1031.86
#2013-06-06|1023.42
#2013-06-07|1021.43
#2013-06-10|1012.43
#2013-06-11| 996.87
#2013-06-12| 994.96
#2013-06-13| 984.13
#2013-06-14| 994.33
#2013-06-17| 997.98
#2013-06-18| 994.68
#2013-06-19| 989.98
#2013-06-20| 952.85
#2013-06-21| 939.21
#2013-06-24| 919.20
#2013-06-25| 916.56
#2013-06-26| 934.30
#2013-06-27| 948.70
#2013-06-28| 963.93
#2013-07-01| 971.61
#2013-07-02| 966.55
#2013-07-03| 945.62
#2013-07-04| 951.07
#2013-07-05| 951.18
#2013-07-08| 938.46
#2013-07-09| 944.25
#2013-07-10| 944.77
#2013-07-11| 968.30
#2013-07-12| 969.69
#2013-07-15| 978.72
#2013-07-16| 982.51
#2013-07-17| 985.10
#2013-07-18| 984.42
#2013-07-19| 979.66
#2013-07-22| 983.49
#2013-07-23| 996.84
#2013-07-24| 995.39
#2013-07-25| 989.81
#2013-07-26| 987.12
#2013-07-29| 979.94
#2013-07-30| 977.44
#2013-07-31| 968.99
#2013-08-01| 975.59
#2013-08-02| 975.84
#2013-08-05| 981.18
#2013-08-06| 973.12
#2013-08-07| 965.93
#2013-08-08| 974.95
#2013-08-09| 978.62
#2013-08-12| 984.05
#2013-08-13| 990.82
#2013-08-14| 991.39
#2013-08-15| 984.68
#2013-08-16| 982.00
#2013-08-19| 969.73
#2013-08-20| 955.66
#2013-08-21| 948.31
#2013-08-22| 942.06
#2013-08-23| 952.39
#2013-08-26| 954.45
#2013-08-27| 934.48
#2013-08-28| 926.83
#2013-08-29| 937.00
#2013-08-30| 946.83
#2013-09-02| 956.65
#2013-09-03| 956.95
#2013-09-04| 961.60
#2013-09-05| 968.63
#2013-09-06| 973.59
#2013-09-09| 989.22
#2013-09-10|1002.64
#2013-09-11|1005.80
#2013-09-12|1006.52
#2013-09-13|1002.59
#2013-09-16|1013.85
#2013-09-17|1014.93
#2013-09-18|1014.29
#2013-09-19|1034.65
#2013-09-20|1026.16
#2013-09-23|1030.68
#2013-09-24|1026.24
#2013-09-25|1023.68
#2013-09-26|1019.05
#2013-09-27|1015.40
#2013-09-30|1008.31
#2013-10-01|1014.53
#2013-10-02|1016.43
#2013-10-03|1024.24
#2013-10-04|1027.47
#2013-10-07|1025.82
#2013-10-08|1028.97
#2013-10-09|1026.94
#2013-10-10|1033.89
#2013-10-11|1041.71
#2013-10-14|1038.37
#2013-10-15|1044.19
#2013-10-16|1045.07
#2013-10-17|1048.45
#2013-10-18|1058.32
#2013-10-21|1059.59
#2013-10-22|1065.66
#2013-10-23|1058.00
#2013-10-24|1057.66
#2013-10-25|1052.42
#2013-10-28|1054.37
#2013-10-29|1055.19
#2013-10-30|1060.60
#2013-10-31|1054.43
#2013-11-01|1047.99
#2013-11-04|1045.84
#2013-11-05|1040.52
#2013-11-06|1038.54
#2013-11-07|1031.78
#2013-11-08|1020.57
#2013-11-11|1013.04
#2013-11-12|1010.81
#2013-11-13|1003.03
#2013-11-14|1015.50
#2013-11-15|1024.16
#2013-11-18|1040.01
#2013-11-19|1039.67
#2013-11-20|1035.18
#2013-11-21|1022.03
#2013-11-22|1026.59
#2013-11-25|1028.01
#2013-11-26|1027.09
#2013-11-27|1029.34
#2013-11-28|1033.01
#2013-11-29|1038.97
#2013-12-02|1037.37
#2013-12-03|1029.62
#2013-12-04|1025.78
#2013-12-05|1029.41
#2013-12-06|1031.07
#2013-12-09|1038.23
#2013-12-10|1037.72
#2013-12-11|1029.07
#2013-12-12|1018.08
#2013-12-13|1017.87
#2013-12-16|1017.01
#2013-12-17|1018.68
#2013-12-18|1021.19
#2013-12-19|1016.84
#2013-12-20|1014.10
#2013-12-23|1018.61
#2013-12-24|1022.48
#2013-12-25|1022.57
#2013-12-26|1020.37
#2013-12-27|1024.94
#2013-12-30|1030.13
#2013-12-31|1032.06
#2014-01-01|1032.41
#2014-01-02|1023.94
#2014-01-03|1018.17
#2014-01-06|1009.65
#2014-01-07|1008.87
#2014-01-08|1013.28
#2014-01-09|1007.31
#2014-01-10|1012.31
#2014-01-13|1018.74
#2014-01-14|1015.57
#2014-01-15|1017.00
#2014-01-16|1013.39
#2014-01-17|1011.65
#2014-01-20|1010.21
#2014-01-21|1009.50
#2014-01-22|1014.20
#2014-01-23|1006.45
#2014-01-24| 991.90
#2014-01-27| 971.41
#2014-01-28| 974.98
#2014-01-29| 976.38
#2014-01-30| 972.56
#2014-01-31| 973.95
#2014-02-03| 964.99
#2014-02-04| 957.52
#2014-02-05| 956.31
#2014-02-06| 968.22
#2014-02-07| 977.91
#2014-02-10| 978.09
#2014-02-11| 982.78
#2014-02-12| 991.23
#2014-02-13| 984.81
#2014-02-14| 992.25
#2014-02-17| 997.19
#2014-02-18| 990.96
#2014-02-19| 990.87
#2014-02-20| 985.48
#2014-02-21| 990.09
#2014-02-24| 988.51
#2014-02-25| 986.91
#2014-02-26| 989.44
#2014-02-27| 994.63
#2014-02-28| 999.61
#2014-03-03| 989.79
#2014-03-04| 993.86
#2014-03-05| 997.64
#2014-03-06|1009.28
#2014-03-07|1004.85
#2014-03-10| 995.58
#2014-03-11| 998.74
#2014-03-12| 988.64
#2014-03-13| 989.45
#2014-03-14| 983.27
#2014-03-17| 989.93
#2014-03-18| 996.87
#2014-03-19| 998.61
#2014-03-20| 987.86
#2014-03-21| 993.52
#2014-03-24| 998.18
#2014-03-25|1003.18
#2014-03-26|1010.03
#2014-03-27|1013.77
#2014-03-28|1025.35
#2014-03-31|1037.56
#2014-04-01|1042.30
#2014-04-02|1048.47
#2014-04-03|1044.89
#2014-04-04|1047.56
#2014-04-07|1046.96
#2014-04-08|1052.11
#2014-04-09|1057.69
#2014-04-10|1066.85
#2014-04-11|1060.60
#2014-04-14|1055.32
#2014-04-15|1044.90
#2014-04-16|1047.93
#2014-04-17|1053.90
#2014-04-18|1054.01
#2014-04-21|1054.25
#2014-04-22|1054.20
#2014-04-23|1050.83
#2014-04-24|1052.09
#2014-04-25|1040.35
#2014-04-28|1039.63
#2014-04-29|1045.59
#2014-04-30|1043.04
#2014-05-01|1043.84
#2014-05-02|1054.05
#2014-05-05|1050.96
#2014-05-06|1051.97
#2014-05-07|1049.96
#2014-05-08|1053.38
#2014-05-09|1051.15
#2014-05-12|1056.23
#2014-05-13|1062.65
#2014-05-14|1070.48
#2014-05-15|1067.23
#2014-05-16|1071.70
#2014-05-19|1078.87
#2014-05-20|1070.47
#2014-05-21|1071.10
#2014-05-22|1083.47
#2014-05-23|1088.48
#2014-05-26|1085.23
#2014-05-27|1078.53
#2014-05-28|1083.06
#2014-05-29|1083.81
#2014-05-30|1078.29
#2014-06-02|1077.91
#2014-06-03|1080.69
#2014-06-04|1078.87
#2014-06-05|1084.98
#2014-06-06|1094.50
#2014-06-09|1100.27
#2014-06-10|1105.95
#2014-06-11|1102.07
#2014-06-12|1102.93
#2014-06-13|1095.70
#2014-06-16|1093.64
#2014-06-17|1093.18
#2014-06-18|1092.08
#2014-06-19|1099.60
#2014-06-20|1094.32
#2014-06-23|1092.00
#2014-06-24|1096.22
#2014-06-25|1092.39
#2014-06-26|1097.37
#2014-06-27|1097.68
#2014-06-30|1106.32
#2014-07-01|1107.91
#2014-07-02|1114.66
#2014-07-03|1117.45
#2014-07-04|1121.58
#2014-07-07|1124.07
#2014-07-08|1123.34
#2014-07-09|1120.39
#2014-07-10|1120.49
#2014-07-11|1115.97
#2014-07-14|1125.07
#2014-07-15|1125.56
#2014-07-16|1127.08
#2014-07-17|1124.66
#2014-07-18|1122.73
#2014-07-21|1125.17
#2014-07-22|1135.79
#2014-07-23|1140.36
#2014-07-24|1140.58
#2014-07-25|1138.87
#2014-07-28|1142.82
#2014-07-29|1136.96
#2014-07-30|1132.94
#2014-07-31|1124.17
#2014-08-01|1120.68
#2014-08-04|1131.20
#2014-08-05|1124.92
#2014-08-06|1116.29
#2014-08-07|1111.94
#2014-08-08|1106.85
#2014-08-11|1121.16
#2014-08-12|1124.30
#2014-08-13|1131.04
#2014-08-14|1132.47
#2014-08-15|1132.20
#2014-08-18|1134.87
#2014-08-19|1142.32
#2014-08-20|1140.32
#2014-08-21|1139.23
#2014-08-22|1143.04
#2014-08-25|1143.40
#2014-08-26|1147.79
#2014-08-27|1155.37
#2014-08-28|1149.35
#2014-08-29|1152.58
#2014-09-01|1158.85
#2014-09-02|1154.65
#2014-09-03|1165.45
#2014-09-04|1165.14
#2014-09-05|1162.42
#2014-09-08|1161.56
#2014-09-09|1153.36
#2014-09-10|1145.79
#2014-09-11|1141.67
#2014-09-12|1134.23
#2014-09-15|1125.38
#2014-09-16|1121.21
#2014-09-17|1129.16
#2014-09-18|1124.99
#2014-09-19|1124.89
#2014-09-22|1112.66
#2014-09-23|1108.13
#2014-09-24|1110.56
#2014-09-25|1102.02
#2014-09-26|1097.28
#2014-09-29|1085.12
#2014-09-30|1083.12
#2014-10-01|1076.68
#2014-10-02|1074.20
#2014-10-03|1077.34
#2014-10-06|1084.49
#2014-10-07|1084.97
#2014-10-08|1076.34
#2014-10-09|1085.40
#2014-10-10|1069.19
#2014-10-13|1062.92
#2014-10-14|1065.46
#2014-10-15|1055.37
#2014-10-16|1046.32
#2014-10-17|1050.57
#2014-10-20|1058.56
#2014-10-21|1060.44
#2014-10-22|1069.80
#2014-10-23|1065.20
#2014-10-24|1064.55
#2014-10-27|1060.55
#2014-10-28|1070.65
#2014-10-29|1085.37
#2014-10-30|1083.25
#2014-10-31|1086.82
#2014-11-03|1081.97
#2014-11-04|1079.40
#2014-11-05|1074.38
#2014-11-06|1066.58
#2014-11-07|1065.20
#2014-11-10|1073.19
#2014-11-11|1071.15
#2014-11-12|1074.50
#2014-11-13|1074.41
#2014-11-14|1070.97
#2014-11-17|1066.63
#2014-11-18|1070.23
#2014-11-19|1072.00
#2014-11-20|1070.90
#2014-11-21|1080.09
#2014-11-24|1088.93
#2014-11-25|1087.97
#2014-11-26|1091.00
#2014-11-27|1091.29
#2014-11-28|1084.69
#2014-12-01|1067.89
#2014-12-02|1071.17
#2014-12-03|1076.01
#2014-12-04|1076.93
#2014-12-05|1075.00
#2014-12-08|1068.29
#2014-12-09|1058.19
#2014-12-10|1054.29
#2014-12-11|1042.67
#2014-12-12|1039.33
#2014-12-15|1030.42
#2014-12-16|1019.96
#2014-12-17|1022.00
#2014-12-18|1034.86
#2014-12-19|1039.13
#2014-12-22|1048.66
#2014-12-23|1044.82
#2014-12-24|1045.15
#2014-12-25|1044.04
#2014-12-26|1046.28
#2014-12-29|1053.04
#2014-12-30|1053.75
#2014-12-31|1057.84
#2015-01-01|1058.01
#2015-01-02|1057.15
#2015-01-05|1049.33
#2015-01-06|1042.00
#2015-01-07|1044.35
#2015-01-08|1059.05
#2015-01-09|1063.27
#2015-01-12|1060.77
#2015-01-13|1065.15
#2015-01-14|1063.03
#2015-01-15|1063.68
#2015-01-16|1060.47
#2015-01-19|1054.39
#2015-01-20|1059.61
#2015-01-21|1071.42
#2015-01-22|1078.37
#2015-01-23|1083.67
#2015-01-26|1083.43
#2015-01-27|1088.94
#2015-01-28|1090.11
#2015-01-29|1081.04
#2015-01-30|1073.45
#2015-02-02|1070.91
#2015-02-03|1081.15
#2015-02-04|1085.16
#2015-02-05|1083.57
#2015-02-06|1080.69
#2015-02-09|1071.44
#2015-02-10|1068.95
#2015-02-11|1067.56
#2015-02-12|1076.03
#2015-02-13|1089.82
#2015-02-16|1086.57
#2015-02-17|1085.06
#2015-02-18|1086.69
#2015-02-19|1088.30
#2015-02-20|1088.57
#2015-02-23|1088.54
#2015-02-24|1092.74
#2015-02-25|1099.10
#2015-02-26|1101.05
#2015-02-27|1101.67
#2015-03-02|1098.72
#2015-03-03|1095.87
#2015-03-04|1089.51
#2015-03-05|1090.46
#2015-03-06|1087.73
#2015-03-09|1072.31
#2015-03-10|1057.65
#2015-03-11|1050.78
#2015-03-12|1057.27
#2015-03-13|1048.38
#2015-03-16|1049.32
#2015-03-17|1058.48
#2015-03-18|1062.91
#2015-03-19|1073.07
#2015-03-20|1078.65
#2015-03-23|1086.14
#2015-03-24|1091.78
#2015-03-25|1091.09
#2015-03-26|1081.36
#2015-03-27|1078.47
#2015-03-30|1093.91
#2015-03-31|1098.16
#2015-04-01|1108.56
#2015-04-02|1121.39
#2015-04-03|1132.38
#2015-04-06|1136.11
#2015-04-07|1138.40
#2015-04-08|1162.62
#2015-04-09|1168.78
#2015-04-10|1177.08
#2015-04-13|1189.49
#2015-04-14|1184.72
#2015-04-15|1180.48
#2015-04-16|1194.16
#2015-04-17|1188.03
#2015-04-20|1174.59
#2015-04-21|1177.99
#2015-04-22|1189.88
#2015-04-23|1194.88
#2015-04-24|1197.67
#2015-04-27|1207.53
#2015-04-28|1210.39
#2015-04-29|1201.59
#2015-04-30|1192.89
#2015-05-01|1190.99
#2015-05-04|1191.65
#2015-05-05|1190.16
#2015-05-06|1177.76
#2015-05-07|1156.32
#2015-05-08|1174.19
#2015-05-11|1178.42
#2015-05-12|1170.38
#2015-05-13|1177.61
#2015-05-14|1181.82
#2015-05-15|1187.21
#2015-05-18|1187.41
#2015-05-19|1190.83
#2015-05-20|1189.37
#2015-05-21|1186.01
#2015-05-22|1189.17
#2015-05-25|1183.38
#2015-05-26|1177.96
#2015-05-27|1171.14
#2015-05-28|1160.33
#2015-05-29|1158.29
#2015-06-01|1157.44
#2015-06-02|1149.51
#2015-06-03|1145.43
#2015-06-04|1135.90
#2015-06-05|1128.89
#2015-06-08|1122.09
#2015-06-09|1112.12
#2015-06-10|1118.68
#2015-06-11|1114.66
#2015-06-12|1117.55
#2015-06-15|1106.99
#2015-06-16|1095.06
#2015-06-17|1102.70
#2015-06-18|1113.55
#2015-06-19|1109.36
#2015-06-22|1122.16
#2015-06-23|1126.78
#2015-06-24|1130.55
#2015-06-25|1129.38
#2015-06-26|1117.91
#2015-06-29|1092.49
#2015-06-30|1110.83
#2015-07-01|1113.97
#2015-07-02|1111.58
#2015-07-03|1100.65
#2015-07-06|1074.31
#2015-07-07|1055.09
#2015-07-08|1026.53
#2015-07-09|1051.05
#2015-07-10|1070.16
#2015-07-13|1083.84
#2015-07-14|1081.37
#2015-07-15|1076.46
#2015-07-16|1083.66
#2015-07-17|1085.86
#2015-07-20|1078.68
#2015-07-21|1081.28
#2015-07-22|1072.06
#2015-07-23|1066.70
#2015-07-24|1052.04
#2015-07-27|1027.55
#2015-07-28|1024.95
#2015-07-29|1032.93
#2015-07-30|1028.69
#2015-07-31|1036.61
#2015-08-03|1029.30
#2015-08-04|1033.52
#2015-08-05|1036.22
#2015-08-06|1030.78
#2015-08-07|1031.61
#2015-08-10|1039.12
#2015-08-11|1022.04
#2015-08-12|1001.12
#2015-08-13|1004.85
#2015-08-14|1006.22
#2015-08-17| 998.10
#2015-08-18| 987.64
#2015-08-19| 976.76
#2015-08-20| 964.69
#2015-08-21| 942.29
#2015-08-24| 888.56
#2015-08-25| 907.31
#2015-08-26| 911.28
#2015-08-27| 940.93
#2015-08-28| 951.78
#2015-08-31| 945.90
#2015-09-01| 927.09
#2015-09-02| 922.04
#2015-09-03| 925.60
#2015-09-04| 911.36
#2015-09-07| 902.19
#2015-09-08| 913.07
#2015-09-09| 936.63
#2015-09-10| 941.41
#2015-09-11| 940.74
#2015-09-14| 945.24
#2015-09-15| 964.07
#2015-09-16| 979.35
#2015-09-17| 983.79
#2015-09-18| 989.33
#2015-09-21| 976.84
#2015-09-22| 965.54
#2015-09-23| 948.20
#2015-09-24| 940.64
#2015-09-25| 947.96
#2015-09-28| 938.17
#2015-09-29| 932.55
#2015-09-30| 950.42
#2015-10-01| 954.39
#2015-10-02| 964.76
#2015-10-05| 984.15
#2015-10-06| 993.89
#2015-10-07|1018.78
#2015-10-08|1011.87
#2015-10-09|1026.69
#2015-10-12|1035.10
#2015-10-13|1024.60
#2015-10-14|1019.71
#2015-10-15|1034.47
#2015-10-16|1035.03
#2015-10-19|1034.06
#2015-10-20|1031.69
#2015-10-21|1021.39
#2015-10-22|1025.81
#2015-10-23|1032.12
#2015-10-26|1036.84
#2015-10-27|1028.90
#2015-10-28|1026.69
#2015-10-29|1009.44
#2015-10-30|1011.70
#2015-11-02|1013.82
#2015-11-03|1025.81
#2015-11-04|1035.97
#2015-11-05|1030.63
#2015-11-06|1015.82
#2015-11-09|1009.26
#2015-11-10| 998.19
#2015-11-11| 999.00
#2015-11-12| 997.38
#2015-11-13| 984.29
#2015-11-16| 976.22
#2015-11-17| 985.85
#2015-11-18| 983.43
#2015-11-19|1000.99
#2015-11-20|1010.42
#2015-11-23|1005.98
#2015-11-24|1001.60
#2015-11-25| 996.90
#2015-11-26| 998.73
#2015-11-27| 985.81
#2015-11-30| 974.98
#2015-12-01| 986.87
#2015-12-02| 983.81
#2015-12-03| 982.47
#2015-12-04| 975.79
#2015-12-07| 974.64
#2015-12-08| 959.37
#2015-12-09| 958.65
#2015-12-10| 942.89
#2015-12-11| 919.44
#2015-12-14| 920.24
#2015-12-15| 931.94
#2015-12-16| 939.92
#2015-12-17| 952.16
#2015-12-18| 945.23
#2015-12-21| 950.41
#2015-12-22| 951.44
#2015-12-23| 962.38
#2015-12-24| 964.65
#2015-12-25| 965.15
#2015-12-28| 963.27
#2015-12-29| 964.16
#2015-12-30| 954.67
#2015-12-31| 956.76
#2016-01-01| 958.09
#2016-01-04| 929.23
#2016-01-05| 932.49
#2016-01-06| 926.12
#2016-01-07| 900.38
#2016-01-08| 901.41
#2016-01-11| 879.84
#2016-01-12| 881.03
#2016-01-13| 888.41
#2016-01-14| 879.27
#2016-01-15| 858.13
#2016-01-18| 852.45
#2016-01-19| 864.68
#2016-01-20| 840.96
#2016-01-21| 835.18
#2016-01-22| 856.56
#2016-01-25| 862.50
#2016-01-26| 857.03
#2016-01-27| 864.39
#2016-01-28| 871.92
#2016-01-29| 897.60
#2016-02-01| 899.72
#2016-02-02| 884.28
#2016-02-03| 875.79
#2016-02-04| 896.78
#2016-02-05| 896.28
#2016-02-08| 893.54
#2016-02-09| 888.66
#2016-02-10| 889.08
#2016-02-11| 875.04
#2016-02-12| 872.49
#2016-02-15| 890.48
#2016-02-16| 892.43
#2016-02-17| 900.20
#2016-02-18| 911.60
#2016-02-19| 907.70
#2016-02-22| 917.52
#2016-02-23| 911.22
#2016-02-24| 900.66
#2016-02-25| 900.08
#2016-02-26| 902.09
#2016-02-29| 904.70
#2016-03-01| 920.93
#2016-03-02| 939.88
#2016-03-03| 953.18
#2016-03-04| 969.75
#2016-03-07| 976.24
#2016-03-08| 968.31
#2016-03-09| 968.95
#2016-03-10| 971.47
#2016-03-11| 983.66
#2016-03-14| 984.87
#2016-03-15| 967.08
#2016-03-16| 965.95
#2016-03-17| 999.54
#2016-03-18|1008.85
#2016-03-21|1016.59
#2016-03-22|1016.28
#2016-03-23|1004.76
#2016-03-24| 995.50
#2016-03-25| 993.83
#2016-03-28| 993.03
#2016-03-29| 992.69
#2016-03-30|1019.12
#2016-03-31|1024.55
#2016-04-01|1016.41
#2016-04-04|1016.06
#2016-04-05|1002.93
#2016-04-06| 996.49
#2016-04-07| 995.55
#2016-04-08|1006.32
#2016-04-11|1019.44
#2016-04-12|1026.63
#2016-04-13|1041.84
#2016-04-14|1041.28
#2016-04-15|1040.60
#2016-04-18|1039.30
#2016-04-19|1050.57
#2016-04-20|1049.36
#2016-04-21|1047.83
#2016-04-22|1036.47
#2016-04-25|1029.87
#2016-04-26|1032.31
#2016-04-27|1031.25
#2016-04-28|1035.92
#2016-04-29|1036.62
#2016-05-02|1034.52
#2016-05-03|1015.81
#2016-05-04|1004.44
#2016-05-05| 996.68
#2016-05-06| 990.98
#2016-05-09| 984.75
#2016-05-10| 988.56
#2016-05-11| 993.83
#2016-05-12| 994.40
#2016-05-13| 980.08
#2016-05-16| 976.76
#2016-05-17| 981.06
#2016-05-18| 973.79
#2016-05-19| 957.42
#2016-05-20| 962.50
#2016-05-23| 966.45
#2016-05-24| 966.73
#2016-05-25| 972.59
#2016-05-26| 977.77
#2016-05-27| 982.42
#2016-05-30| 984.51
#2016-05-31| 986.38
#2016-06-01| 989.14
#2016-06-02| 991.50
#2016-06-03|1005.88
#2016-06-06|1016.39
#2016-06-07|1031.12
#2016-06-08|1038.72
#2016-06-09|1031.16
#2016-06-10|1016.62
#2016-06-13|1000.25
#2016-06-14| 990.98
#2016-06-15| 997.81
#2016-06-16| 986.09
#2016-06-17| 997.02
#2016-06-20|1014.19
#2016-06-21|1020.71
#2016-06-22|1026.66
#2016-06-23|1034.58
#2016-06-24|1004.53
#2016-06-27| 994.09
#2016-06-28|1006.69
#2016-06-29|1028.09
#2016-06-30|1041.58
#2016-07-01|1048.71
#2016-07-04|1056.10
#2016-07-05|1044.04
#2016-07-06|1033.79
#2016-07-07|1040.17
#2016-07-08|1045.96
#2016-07-11|1067.13
#2016-07-12|1078.23
#2016-07-13|1080.68
#2016-07-14|1092.41
#2016-07-15|1093.61
#2016-07-18|1091.48
#2016-07-19|1090.62
#2016-07-20|1093.72
#2016-07-21|1096.07
#2016-07-22|1096.45
#2016-07-25|1095.44
#2016-07-26|1096.88
#2016-07-27|1100.04
#2016-07-28|1104.90
#2016-07-29|1108.41
#2016-08-01|1116.88
#2016-08-02|1111.90
#2016-08-03|1103.81
#2016-08-04|1115.49
#2016-08-05|1126.45
#2016-08-08|1137.93
#2016-08-09|1144.58
#2016-08-10|1147.95
#2016-08-11|1152.85
#2016-08-12|1151.11
#2016-08-15|1155.82
#2016-08-16|1154.99
#2016-08-17|1146.42
#2016-08-18|1154.05
#2016-08-19|1145.39
#2016-08-22|1136.54
#2016-08-23|1135.40
#2016-08-24|1123.26
#2016-08-25|1124.09
#2016-08-26|1131.02
#2016-08-29|1121.14
#2016-08-30|1123.29
#2016-08-31|1112.69
#2016-09-01|1107.92
#2016-09-02|1118.86
#2016-09-05|1126.88
#2016-09-06|1148.15
#2016-09-07|1151.26
#2016-09-08|1154.36
#2016-09-09|1134.21
#2016-09-12|1108.92
#2016-09-13|1102.58
#2016-09-14|1102.61
#2016-09-15|1107.68
#2016-09-16|1102.99
#2016-09-19|1119.19
#2016-09-20|1120.54
#2016-09-21|1126.79
#2016-09-22|1143.90
#2016-09-23|1140.50
#2016-09-26|1126.58
#2016-09-27|1129.99
#2016-09-28|1132.06
#2016-09-29|1130.19
#2016-09-30|1123.03
#2016-10-03|1135.37
#2016-10-04|1140.63
#2016-10-05|1140.03
#2016-10-06|1139.07
#2016-10-07|1137.36
#2016-10-10|1136.58
#2016-10-11|1127.30
#2016-10-12|1122.97
#2016-10-13|1111.49
#2016-10-14|1122.47
#2016-10-17|1118.95
#2016-10-18|1137.21
#2016-10-19|1144.37
#2016-10-20|1142.80
#2016-10-21|1142.74
#2016-10-24|1150.07
#2016-10-25|1151.77
#2016-10-26|1142.44
#2016-10-27|1135.52
#2016-10-28|1134.21
#2016-10-31|1137.61
#2016-11-01|1134.57
#2016-11-02|1121.93
#2016-11-03|1112.27
#2016-11-04|1106.82
#2016-11-07|1121.53
#2016-11-08|1130.78
#2016-11-09|1108.87
#2016-11-10|1103.90
#2016-11-11|1070.29
#2016-11-14|1060.19
#2016-11-15|1058.18
#2016-11-16|1062.10
#2016-11-17|1062.06
#2016-11-18|1058.63
#2016-11-21|1059.66
#2016-11-22|1071.09
#2016-11-23|1068.89
#2016-11-24|1068.30
#2016-11-25|1072.26
#2016-11-28|1079.38
#2016-11-29|1074.40
#2016-11-30|1079.35
#2016-12-01|1071.77
#2016-12-02|1065.63
#2016-12-05|1065.57
#2016-12-06|1074.11
#2016-12-07|1080.98
#2016-12-08|1093.42
#2016-12-09|1092.25
#2016-12-12|1083.48
#2016-12-13|1088.60
#2016-12-14|1081.69
#2016-12-15|1067.31
#2016-12-16|1064.03
#2016-12-19|1059.13
#2016-12-20|1054.57
#2016-12-21|1056.25
#2016-12-22|1046.76
#2016-12-23|1045.02
#2016-12-26|1042.42
#2016-12-27|1045.84
#2016-12-28|1055.71
#2016-12-29|1066.87
#2016-12-30|1073.61
#2017-01-02|1073.74
#2017-01-03|1075.49
#2017-01-04|1082.99
#2017-01-05|1094.32
#2017-01-06|1093.62
#2017-01-09|1089.70
#2017-01-10|1097.86
#2017-01-11|1098.67
#2017-01-12|1113.87
#2017-01-13|1112.03
#2017-01-16|1105.11
#2017-01-17|1111.14
#2017-01-18|1115.03
#2017-01-19|1110.89
#2017-01-20|1110.18
#2017-01-23|1120.84
#2017-01-24|1131.19
#2017-01-25|1134.31
#2017-01-26|1135.68
#2017-01-27|1133.79
#2017-01-30|1131.95
#2017-01-31|1129.84
#2017-02-01|1135.33
#2017-02-02|1140.37
#2017-02-03|1148.24
#2017-02-06|1151.49
#2017-02-07|1147.86
#2017-02-08|1154.93
#2017-02-09|1162.68
#2017-02-10|1167.79
#2017-02-13|1174.83
#2017-02-14|1172.57
#2017-02-15|1178.23
#2017-02-16|1181.38
#2017-02-17|1173.74
#2017-02-20|1178.52
#2017-02-21|1178.00
#2017-02-22|1183.40
#2017-02-23|1187.10
#2017-02-24|1177.44
#2017-02-27|1174.22
#2017-02-28|1172.66
#2017-03-01|1173.98
#2017-03-02|1170.26
#2017-03-03|1166.64
#2017-03-06|1171.23
#2017-03-07|1172.52
#2017-03-08|1167.69
#2017-03-09|1155.11
#2017-03-10|1157.37
#2017-03-13|1169.46
#2017-03-14|1174.28
#2017-03-15|1181.89
#2017-03-16|1206.06
#2017-03-17|1206.44
#2017-03-20|1211.44
#2017-03-21|1213.00
#2017-03-22|1207.15
#2017-03-23|1210.57
#2017-03-24|1213.15
#2017-03-27|1203.86
#2017-03-28|1208.30
#2017-03-29|1209.50
#2017-03-30|1207.70
#2017-03-31|1196.59
#2017-04-03|1204.14
#2017-04-04|1205.60
#2017-04-05|1209.03
#2017-04-06|1203.86
#2017-04-07|1204.59
#2017-04-10|1201.79
#2017-04-11|1202.00
#2017-04-12|1207.04
#2017-04-13|1213.81
#2017-04-14|1211.11
#2017-04-17|1213.92
#2017-04-18|1207.68
#2017-04-19|1202.40
#2017-04-20|1206.30
#2017-04-21|1206.15
#2017-04-24|1214.13
#2017-04-25|1223.09
#2017-04-26|1220.81
#2017-04-27|1216.64
#2017-04-28|1217.55
#2017-05-01|1219.42
#2017-05-02|1227.46
#2017-05-03|1222.79
#2017-05-04|1212.28
#2017-05-05|1207.45
#2017-05-08|1208.44
#2017-05-09|1210.82
#2017-05-10|1217.43
#2017-05-11|1219.54
#2017-05-12|1220.98
#2017-05-15|1230.89
#2017-05-16|1237.38
#2017-05-17|1229.71
#2017-05-18|1199.68
#2017-05-19|1209.22
#2017-05-22|1211.18
#2017-05-23|1210.86
#2017-05-24|1212.61
#2017-05-25|1222.09
#2017-05-26|1226.37
#2017-05-29|1222.06
#2017-05-30|1221.22
#2017-05-31|1222.22
#2017-06-01|1224.46
#2017-06-02|1231.57
#2017-06-05|1237.52
#2017-06-06|1233.38
#2017-06-07|1237.46
#2017-06-08|1235.28
#2017-06-09|1235.99
#2017-06-12|1232.59
#2017-06-13|1235.21
#2017-06-14|1241.77
#2017-06-15|1230.75
#2017-06-16|1229.55
#2017-06-19|1233.88
#2017-06-20|1226.98
#2017-06-21|1226.91
#2017-06-22|1228.16
#2017-06-23|1229.15
#2017-06-26|1238.88
#2017-06-27|1235.49
#2017-06-28|1231.79
#2017-06-29|1234.67
#2017-06-30|1236.05
#2017-07-03|1242.78
#2017-07-04|1237.55
#2017-07-05|1239.01
#2017-07-06|1240.28
#2017-07-07|1237.24
#2017-07-10|1241.18
#2017-07-11|1243.93
#2017-07-12|1257.97
#2017-07-13|1267.95
#2017-07-14|1275.71
#2017-07-17|1280.94
#2017-07-18|1279.14
#2017-07-19|1288.53
#2017-07-20|1287.82
#2017-07-21|1288.03
#2017-07-24|1286.95
#2017-07-25|1282.11
#2017-07-26|1280.94
#2017-07-27|1290.40
#2017-07-28|1287.84
#2017-07-31|1288.13
#2017-08-01|1289.12
#2017-08-02|1293.19
#2017-08-03|1288.02
#2017-08-04|1290.89
#2017-08-07|1298.15
#2017-08-08|1299.41
#2017-08-09|1289.60
#2017-08-10|1275.81
#2017-08-11|1263.12
#2017-08-14|1274.20
#2017-08-15|1270.66
#2017-08-16|1278.24
#2017-08-17|1280.60
#2017-08-18|1275.47
#2017-08-21|1280.05
#2017-08-22|1287.67
#2017-08-23|1288.10
#2017-08-24|1297.41
#2017-08-25|1302.02
#2017-08-28|1306.23
#2017-08-29|1304.75
#2017-08-30|1310.21
#2017-08-31|1315.03
#2017-09-01|1320.03
#2017-09-04|1313.83
#2017-09-05|1321.28
#2017-09-06|1320.27
#2017-09-07|1327.44
#2017-09-08|1329.60
#2017-09-11|1335.85
#2017-09-12|1339.40
#2017-09-13|1334.88
#2017-09-14|1336.98
#2017-09-15|1342.85
#2017-09-18|1349.98
#2017-09-19|1344.74
#2017-09-20|1351.14
#2017-09-21|1346.70
#2017-09-22|1337.71
#2017-09-25|1312.12
#2017-09-26|1305.88
#2017-09-27|1300.22
#2017-09-28|1295.57
#2017-09-29|1308.15
#2017-10-02|1309.56
#2017-10-03|1322.14
#2017-10-04|1330.98
#2017-10-05|1331.52
#2017-10-06|1332.43
#2017-10-09|1326.44
#2017-10-10|1338.22
#2017-10-11|1336.59
#2017-10-12|1343.09
#2017-10-13|1347.87
#2017-10-16|1351.88
#2017-10-17|1341.27
#2017-10-18|1342.90
#2017-10-19|1334.62
#2017-10-20|1337.27
#2017-10-23|1333.62
#2017-10-24|1330.49
#2017-10-25|1334.14
#2017-10-26|1329.64
#2017-10-27|1324.79
#2017-10-30|1328.87
#2017-10-31|1329.87
#2017-11-01|1334.39
#2017-11-02|1334.06
#2017-11-03|1327.34
#2017-11-06|1330.24
#2017-11-07|1326.23
#2017-11-08|1329.46
#2017-11-09|1329.00
#2017-11-10|1320.37
#2017-11-13|1313.12
#2017-11-14|1309.67
#2017-11-15|1299.77
#2017-11-16|1308.15
#2017-11-17|1318.23
#2017-11-20|1315.79
#2017-11-21|1328.36
#2017-11-22|1338.96
#2017-11-23|1338.41
#2017-11-24|1340.91
#2017-11-27|1339.51
#2017-11-28|1339.87
#2017-11-29|1339.04
#2017-11-30|1327.73
#2017-12-01|1323.95
#2017-12-04|1328.86
#2017-12-05|1328.00
#2017-12-06|1310.54
#2017-12-07|1303.74
#2017-12-08|1315.59
#2017-12-11|1323.90
#2017-12-12|1314.16
#2017-12-13|1321.43
#2017-12-14|1332.38
#2017-12-15|1334.45
#2017-12-18|1354.74
#2017-12-19|1359.09
#2017-12-20|1362.76
#2017-12-21|1366.61
#2017-12-22|1373.60
#2017-12-25|1373.85
#2017-12-26|1374.81
#2017-12-27|1386.70
#2017-12-28|1396.81
#2017-12-29|1406.20
#2018-01-01|1406.17
#2018-01-02|1420.82
#2018-01-03|1428.21
#2018-01-04|1441.53
#2018-01-05|1451.10
#2018-01-08|1461.28
#2018-01-09|1456.35
#2018-01-10|1453.06
#2018-01-11|1452.82
#2018-01-12|1460.79
#2018-01-15|1461.28
#2018-01-16|1466.81
#2018-01-17|1473.41
#2018-01-18|1474.89
#2018-01-19|1482.17
#2018-01-22|1492.82
#2018-01-23|1498.31
#2018-01-24|1514.93
#2018-01-25|1522.41
#2018-01-26|1527.75
#2018-01-29|1515.63
#2018-01-30|1496.17
#2018-01-31|1500.58
#2018-02-01|1493.15
#2018-02-02|1477.50
#2018-02-05|1454.10
#2018-02-06|1410.12
#2018-02-07|1419.80
#2018-02-08|1411.70
#2018-02-09|1385.64
#2018-02-12|1396.94
#2018-02-13|1406.23
#2018-02-14|1423.11
#2018-02-15|1442.64
#2018-02-16|1441.97
#2018-02-19|1439.61
#2018-02-20|1429.86
#2018-02-21|1444.07
#2018-02-22|1436.74
#2018-02-23|1454.43
#2018-02-26|1459.66
#2018-02-27|1448.99
#2018-02-28|1436.59
#2018-03-01|1431.96
#2018-03-02|1422.75
#2018-03-05|1417.21
#2018-03-06|1430.24
#2018-03-07|1418.91
#2018-03-08|1420.80
#2018-03-09|1428.81
#2018-03-12|1441.34
#2018-03-13|1444.07
#2018-03-14|1438.58
#2018-03-15|1434.80
#2018-03-16|1436.02
#2018-03-19|1423.82
#2018-03-20|1425.69
#2018-03-21|1428.53
#2018-03-22|1422.21
#2018-03-23|1403.23
#2018-03-26|1412.93
#2018-03-27|1420.07
#2018-03-28|1400.85
#2018-03-29|1405.35
#2018-03-30|1408.02
#2018-04-02|1411.27
#2018-04-03|1416.40
#2018-04-04|1400.35
#2018-04-05|1414.49
#2018-04-06|1415.36
#2018-04-09|1416.26
#2018-04-10|1426.29
#2018-04-11|1425.82
#2018-04-12|1427.75
#2018-04-13|1424.95
#2018-04-16|1417.00
#2018-04-17|1415.11
#2018-04-18|1423.81
#2018-04-19|1434.36
#2018-04-20|1419.70
#2018-04-23|1408.45
#2018-04-24|1404.60
#2018-04-25|1390.62
#2018-04-26|1389.27
#2018-04-27|1401.21
#2018-04-30|1410.31
#2018-05-01|1406.52
#2018-05-02|1394.60
#2018-05-03|1378.84
#2018-05-04|1373.14
#2018-05-07|1370.70
#2018-05-08|1368.28
#2018-05-09|1371.65
#2018-05-10|1378.62
#2018-05-11|1387.66
#2018-05-14|1387.54
#2018-05-15|1372.97
#2018-05-16|1377.04
#2018-05-17|1365.58
#2018-05-18|1356.58
#2018-05-21|1356.64
#2018-05-22|1366.72
#2018-05-23|1352.68
#2018-05-24|1356.67
#2018-05-25|1361.46
#2018-05-28|1365.94
#2018-05-29|1355.32
#2018-05-30|1344.97
#2018-05-31|1354.22
#2018-06-01|1356.58
#2018-06-04|1370.09
#2018-06-05|1359.90
#2018-06-06|1366.45
#2018-06-07|1366.45
#2018-06-08|1356.54
#2018-06-11|1361.99
#2018-06-12|1359.75
#2018-06-13|1350.89
#2018-06-14|1340.62
#2018-06-15|1328.90
#2018-06-18|1320.90
#2018-06-19|1294.67
#2018-06-20|1301.15
#2018-06-21|1288.53
#2018-06-22|1294.23
#2018-06-25|1280.27
#2018-06-26|1275.86
#2018-06-27|1252.48
#2018-06-28|1239.70
#2018-06-29|1267.43
#2018-07-02|1260.80
#2018-07-03|1258.05
#2018-07-04|1255.78
#2018-07-05|1248.41
#2018-07-06|1254.30
#2018-07-09|1274.94
#2018-07-10|1280.86
#2018-07-11|1265.54
#2018-07-12|1275.96
#2018-07-13|1279.66
#2018-07-16|1270.88
#2018-07-17|1277.23
#2018-07-18|1276.21
#2018-07-19|1267.17
#2018-07-20|1276.07
#2018-07-23|1280.11
#2018-07-24|1301.95
#2018-07-25|1310.90
#2018-07-26|1311.15
#2018-07-27|1318.09
#2018-07-30|1319.54
#2018-07-31|1316.52
#2018-08-01|1321.08
#2018-08-02|1301.07
#2018-08-03|1306.17
#2018-08-06|1300.77
#2018-08-07|1312.87
#2018-08-08|1315.47
#2018-08-09|1312.84
#2018-08-10|1292.45
#2018-08-13|1268.96
#2018-08-14|1275.33
#2018-08-15|1248.97
#2018-08-16|1250.89
#2018-08-17|1247.44
#2018-08-20|1258.51
#2018-08-21|1274.14
#2018-08-22|1276.93
#2018-08-23|1276.69
#2018-08-24|1273.33
#2018-08-27|1295.45
#2018-08-28|1295.86
#2018-08-29|1294.74
#2018-08-30|1280.10
#2018-08-31|1282.89
#2018-09-03|1270.72
#2018-09-04|1256.15
#2018-09-05|1237.89
#2018-09-06|1236.03
#2018-09-07|1239.87
#2018-09-10|1220.85
#2018-09-11|1211.01
#2018-09-12|1210.43
#2018-09-13|1224.24
#2018-09-14|1236.36
#2018-09-17|1228.46
#2018-09-18|1234.25
#2018-09-19|1244.70
#2018-09-20|1247.51
#2018-09-21|1264.54
#2018-09-24|1250.58
#2018-09-25|1247.53
#2018-09-26|1254.63
#2018-09-27|1256.23
#2018-09-28|1253.45
#2018-10-01|1251.21
#2018-10-02|1241.85
#2018-10-03|1243.63
#2018-10-04|1214.98
#2018-10-05|1202.44
#2018-10-08|1193.36
#2018-10-09|1191.56
#2018-10-10|1193.01
#2018-10-11|1157.56
#2018-10-12|1179.53
#2018-10-15|1176.71
#2018-10-16|1189.36
#2018-10-17|1189.25
#2018-10-18|1180.32
#2018-10-19|1178.96
#2018-10-22|1191.21
#2018-10-23|1170.26
#2018-10-24|1165.57
#2018-10-25|1163.76
#2018-10-26|1155.06
#2018-10-29|1153.34
#2018-10-30|1155.36
#2018-10-31|1174.51
#2018-11-01|1194.26
#2018-11-02|1221.34
#2018-11-05|1221.96
#2018-11-06|1218.69
#2018-11-07|1229.28
#2018-11-08|1223.71
#2018-11-09|1210.17
#2018-11-12|1201.39
#2018-11-13|1202.25
#2018-11-14|1207.63
#2018-11-15|1218.73
#2018-11-16|1227.71
#2018-11-19|1234.49
#2018-11-20|1217.72
#2018-11-21|1223.30
#2018-11-22|1222.77
#2018-11-23|1216.12
#2018-11-26|1218.80
#2018-11-27|1219.68
#2018-11-28|1228.82
#2018-11-29|1239.60
#2018-11-30|1235.47
#2018-12-03|1254.47
#2018-12-04|1256.89
#2018-12-05|1242.64
#2018-12-06|1218.00
#2018-12-07|1218.73
#2018-12-10|1194.97
#2018-12-11|1198.69
#2018-12-12|1216.27
#2018-12-13|1227.25
#2018-12-14|1214.99
#2018-12-17|1210.92
#2018-12-18|1209.69
#2018-12-19|1220.31
#2018-12-20|1219.02
#2018-12-21|1204.88
#2018-12-24|1201.34
#2018-12-25|1197.17
#2018-12-26|1193.80
#2018-12-27|1196.64
#2018-12-28|1211.50
#2018-12-31|1218.73
#2019-01-01|1218.29
#2019-01-02|1210.57
#2019-01-03|1209.64
#2019-01-04|1224.40
#2019-01-07|1237.40
#2019-01-08|1233.58
#2019-01-09|1248.13
#2019-01-10|1257.35
#2019-01-11|1260.40
#2019-01-14|1254.13
#2019-01-15|1266.06
#2019-01-16|1272.16
#2019-01-17|1267.60
#2019-01-18|1275.07
#2019-01-21|1271.14
#2019-01-22|1265.52
#2019-01-23|1268.60
#2019-01-24|1278.86
#2019-01-25|1285.72
#2019-01-28|1278.09
#2019-01-29|1280.92
#2019-01-30|1285.53
#2019-01-31|1304.61
#2019-02-01|1308.23
#2019-02-04|1303.97
#2019-02-05|1305.29
#2019-02-06|1301.36
#2019-02-07|1296.40
#2019-02-08|1293.08
#2019-02-11|1283.24
#2019-02-12|1290.68
#2019-02-13|1291.89
#2019-02-14|1290.15
#2019-02-15|1282.92
#2019-02-18|1289.63
#2019-02-19|1290.82
#2019-02-20|1305.60
#2019-02-21|1309.73
#2019-02-22|1320.70
#2019-02-25|1333.77
#2019-02-26|1331.38
#2019-02-27|1324.96
#2019-02-28|1313.87
#2019-03-01|1316.90
#2019-03-04|1317.71
#2019-03-05|1320.65
#2019-03-06|1323.48
#2019-03-07|1307.34
#2019-03-08|1295.39
#2019-03-11|1306.31
#2019-03-12|1318.82
#2019-03-13|1316.25
#2019-03-14|1312.50
#2019-03-15|1324.02
#2019-03-18|1338.07
#2019-03-19|1341.15
#2019-03-20|1335.94
#2019-03-21|1338.25
#2019-03-22|1324.80
#2019-03-25|1312.67
#2019-03-26|1316.27
#2019-03-27|1307.10
#2019-03-28|1311.03
#2019-03-29|1328.02
#2019-04-01|1339.62
#2019-04-02|1340.64
#2019-04-03|1351.08
#2019-04-04|1349.91
#2019-04-05|1353.30
#2019-04-08|1354.59
#2019-04-09|1362.49
#2019-04-10|1368.05
#2019-04-11|1356.12
#2019-04-12|1357.17
#2019-04-15|1355.93
#2019-04-16|1357.15
#2019-04-17|1363.49
#2019-04-18|1358.41
#2019-04-19|1359.40
#2019-04-22|1352.50
#2019-04-23|1344.52
#2019-04-24|1342.99
#2019-04-25|1333.55
#2019-04-26|1335.93
#2019-04-29|1334.14
#2019-04-30|1334.39
#2019-05-01|1336.01
#2019-05-02|1329.59
#2019-05-03|1338.29
#2019-05-06|1311.30
#2019-05-07|1308.47
#2019-05-08|1298.64
#2019-05-09|1276.23
#2019-05-10|1285.80
#2019-05-13|1267.08
#2019-05-14|1259.58
#2019-05-15|1260.43
#2019-05-16|1254.75
#2019-05-17|1243.82
#2019-05-20|1248.62
#2019-05-21|1252.71
#2019-05-22|1255.95
#2019-05-23|1240.64
#2019-05-24|1246.96
#2019-05-27|1254.14
#2019-05-28|1257.44
#2019-05-29|1255.92
#2019-05-30|1268.63
#2019-05-31|1279.66
#2019-06-03|1286.67
#2019-06-04|1282.75
#2019-06-05|1284.38
#2019-06-06|1278.90
#2019-06-07|1285.26
#2019-06-10|1298.17
#2019-06-11|1312.78
#2019-06-12|1305.37
#2019-06-13|1302.27
#2019-06-14|1293.23
#2019-06-17|1284.52
#2019-06-18|1294.87
#2019-06-19|1310.38
#2019-06-20|1331.20
#2019-06-21|1330.39
#2019-06-24|1330.96
#2019-06-25|1327.62
#2019-06-26|1329.58
#2019-06-27|1340.36
#2019-06-28|1340.94
#2019-07-01|1349.88
#2019-07-02|1355.17
#2019-07-03|1356.60
#2019-07-04|1362.14
#2019-07-05|1355.84
#2019-07-08|1345.86
#2019-07-09|1340.57
#2019-07-10|1349.91
#2019-07-11|1358.96
#2019-07-12|1351.42
#2019-07-15|1356.71
#2019-07-16|1359.90
#2019-07-17|1356.70
#2019-07-18|1353.05
#2019-07-19|1356.20
#2019-07-22|1349.69
#2019-07-23|1343.99
#2019-07-24|1339.87
#2019-07-25|1339.89
#2019-07-26|1331.90
#2019-07-29|1331.07
#2019-07-30|1327.71
#2019-07-31|1326.20
#2019-08-01|1307.78
#2019-08-02|1282.67
#2019-08-05|1249.67
#2019-08-06|1247.51
#2019-08-07|1246.68
#2019-08-08|1262.08
#2019-08-09|1258.89
#2019-08-12|1252.31
#2019-08-13|1236.58
#2019-08-14|1228.14
#2019-08-15|1223.58
#2019-08-16|1233.28
#2019-08-19|1241.43
#2019-08-20|1239.83
#2019-08-21|1243.32
#2019-08-22|1233.68
#2019-08-23|1237.08
#2019-08-26|1221.64
#2019-08-27|1227.65
#2019-08-28|1227.75
#2019-08-29|1235.05
#2019-08-30|1254.91
#2019-09-02|1255.47
#2019-09-03|1241.88
#2019-09-04|1259.28
#2019-09-05|1272.85
#2019-09-06|1280.68
#2019-09-09|1281.77
#2019-09-10|1281.45
#2019-09-11|1290.62
#2019-09-12|1301.88
#2019-09-13|1308.98
#2019-09-16|1306.30
#2019-09-17|1292.55
#2019-09-18|1298.19
#2019-09-19|1287.04
#2019-09-20|1296.73
#2019-09-23|1293.69
#2019-09-24|1289.59
#2019-09-25|1277.70
#2019-09-26|1281.93
#2019-09-27|1276.82
#2019-09-30|1271.02
#2019-10-01|1264.31
#2019-10-02|1259.10
#2019-10-03|1264.13
#2019-10-04|1271.77
#2019-10-07|1268.74
#2019-10-08|1267.16
#2019-10-09|1265.34
#2019-10-10|1269.77
#2019-10-11|1283.82
#2019-10-14|1292.12
#2019-10-15|1291.05
#2019-10-16|1295.04
#2019-10-17|1306.13
#2019-10-18|1309.49
#2019-10-21|1309.78
#2019-10-22|1319.04
#2019-10-23|1316.44
#2019-10-24|1321.55
#2019-10-25|1318.46
#2019-10-28|1327.37
#2019-10-29|1328.96
#2019-10-30|1324.35
#2019-10-31|1325.80
#2019-11-01|1336.13
#2019-11-04|1352.41
#2019-11-05|1354.49
#2019-11-06|1350.85
#2019-11-07|1357.43
#2019-11-08|1348.22
#2019-11-11|1335.65
#2019-11-12|1335.04
#2019-11-13|1321.30
#2019-11-14|1320.80
#2019-11-15|1327.51
#2019-11-18|1332.58
#2019-11-19|1338.46
#2019-11-20|1338.24
#2019-11-21|1331.67
#2019-11-22|1335.28
#2019-11-25|1339.62
#2019-11-26|1330.94
#2019-11-27|1334.85
#2019-11-28|1333.60
#2019-11-29|1326.72
#2019-12-02|1326.80
#2019-12-03|1328.00
#2019-12-04|1329.50
#2019-12-05|1334.72
#2019-12-06|1338.12
#2019-12-09|1341.06
#2019-12-10|1339.16
#2019-12-11|1351.49
#2019-12-12|1363.85
#2019-12-13|1380.85
#2019-12-16|1383.78
#2019-12-17|1392.81
#2019-12-18|1397.90
#2019-12-19|1396.51
#2019-12-20|1394.00
#2019-12-23|1396.29
#2019-12-24|1396.42
#2019-12-25|1397.27
#2019-12-26|1399.85
#2019-12-27|1411.82
#2019-12-30|1419.52
#2019-12-31|1418.74
#2020-01-01|1418.91
#2020-01-02|1434.55
#2020-01-03|1432.02
#2020-01-06|1413.74
#2020-01-07|1413.29
#2020-01-08|1408.32
#2020-01-09|1429.96
#2020-01-10|1434.36
#2020-01-13|1440.07
#2020-01-14|1446.79
#2020-01-15|1443.57
#2020-01-16|1450.12
#2020-01-17|1456.61
#2020-01-20|1454.65
#2020-01-21|1435.68
#2020-01-22|1442.70
#2020-01-23|1432.94
#2020-01-24|1430.76
#2020-01-27|1407.73
#2020-01-28|1408.38
#2020-01-29|1400.19
#2020-01-30|1363.86
#2020-01-31|1351.50
#2020-02-03|1349.00
#2020-02-04|1377.47
#2020-02-05|1383.40
#2020-02-06|1393.15
#2020-02-07|1380.96
#2020-02-10|1371.53
#2020-02-11|1384.31
#2020-02-12|1392.51
#2020-02-13|1391.90
#2020-02-14|1392.69
#2020-02-17|1395.31
#2020-02-18|1386.19
#2020-02-19|1395.96
#2020-02-20|1384.90
#2020-02-21|1379.05
#2020-02-24|1345.25
#2020-02-25|1338.92
#2020-02-26|1315.52
#2020-02-27|1293.90
#2020-02-28|1253.84
#2020-03-02|1267.42
#2020-03-03|1287.19
#2020-03-04|1294.25
#2020-03-05|1286.70
#2020-03-06|1258.29
#2020-03-09|1175.44
#2020-03-10|1187.27
#2020-03-11|1168.21
#2020-03-12|1063.24
#2020-03-13|1067.70
#2020-03-16| 987.41
#2020-03-17| 974.58
#2020-03-18| 923.12
#2020-03-19| 889.48
#2020-03-20| 928.54
#2020-03-23| 864.84
#2020-03-24| 898.92
#2020-03-25| 945.84
#2020-03-26| 974.39
#2020-03-27| 967.96
#2020-03-30| 952.20
#2020-03-31| 969.44
#2020-04-01| 951.11
#2020-04-02| 957.10
#2020-04-03| 946.67
#2020-04-06| 966.01
#2020-04-07| 998.39
#2020-04-08|1002.82
#2020-04-09|1026.20
#2020-04-10|1028.93
#2020-04-13|1025.22
#2020-04-14|1044.31
#2020-04-15|1034.72
#2020-04-16|1025.98
#2020-04-17|1045.23
#2020-04-20|1049.51
#2020-04-21|1023.27
#2020-04-22|1034.52
#2020-04-23|1039.80
#2020-04-24|1022.22
#2020-04-27|1040.86
#2020-04-28|1054.89
#2020-04-29|1078.72
#2020-04-30|1087.14
#2020-05-01|1082.58
#2020-05-04|1051.33
#2020-05-05|1055.47
#2020-05-06|1054.01
#2020-05-07|1050.31
#2020-05-08|1064.99
#2020-05-11|1069.00
#2020-05-12|1064.34
#2020-05-13|1062.56
#2020-05-14|1053.63
#2020-05-15|1057.92
#2020-05-18|1066.08
#2020-05-19|1081.06
#2020-05-20|1091.12
#2020-05-21|1098.49
#2020-05-22|1074.88
#2020-05-25|1084.83
#2020-05-26|1103.48
#2020-05-27|1108.47
#2020-05-28|1108.02
#2020-05-29|1115.89
#2020-06-01|1141.18
#2020-06-02|1164.16
#2020-06-03|1188.07
#2020-06-04|1191.13
#2020-06-05|1209.62
#2020-06-08|1220.65
#2020-06-09|1222.07
#2020-06-10|1218.73
#2020-06-11|1194.35
#2020-06-12|1187.80
#2020-06-15|1163.21
#2020-06-16|1183.09
#2020-06-17|1192.13
#2020-06-18|1194.33
#2020-06-19|1202.96
#2020-06-22|1205.80
#2020-06-23|1214.21
#2020-06-24|1205.29
#2020-06-25|1202.35
#2020-06-26|1195.43
#2020-06-29|1191.33
#2020-06-30|1192.42
#2020-07-01|1205.13
#2020-07-02|1232.01
#2020-07-03|1246.40
#2020-07-06|1278.60
#2020-07-07|1268.16
#2020-07-08|1276.95
#2020-07-09|1283.84
#2020-07-10|1271.06
#2020-07-13|1286.74
#2020-07-14|1268.30
#2020-07-15|1272.28
#2020-07-16|1254.26
#2020-07-17|1265.28
#2020-07-20|1279.90
#2020-07-21|1293.73
#2020-07-22|1291.40
#2020-07-23|1295.47
#2020-07-24|1270.34
#2020-07-27|1273.21
#2020-07-28|1276.78
#2020-07-29|1287.99
#2020-07-30|1284.85
#2020-07-31|1285.51
#2020-08-03|1283.32
#2020-08-04|1292.50
#2020-08-05|1307.70
#2020-08-06|1311.24
#2020-08-07|1302.84
#2020-08-10|1300.59
#2020-08-11|1305.24
#2020-08-12|1294.38
#2020-08-13|1303.56
#2020-08-14|1303.16
#2020-08-17|1304.60
#2020-08-18|1314.92
#2020-08-19|1315.09
#2020-08-20|1296.97
#2020-08-21|1306.16
#2020-08-24|1318.08
#2020-08-25|1318.02
#2020-08-26|1313.85
#2020-08-27|1314.06
#2020-08-28|1323.52
#2020-08-31|1297.00
#2020-09-01|1316.67
#2020-09-02|1318.12
#2020-09-03|1312.59
#2020-09-04|1304.84
#2020-09-07|1300.17
#2020-09-08|1290.76
#2020-09-09|1291.46
#2020-09-10|1286.37
#2020-09-11|1293.55
#2020-09-14|1307.80
#2020-09-15|1320.01
#2020-09-16|1327.51
#2020-09-17|1320.21
#2020-09-18|1328.51
#2020-09-21|1295.32
#2020-09-22|1285.77
#2020-09-23|1275.42
#2020-09-24|1251.24
#2020-09-25|1253.20
#2020-09-28|1269.58
#2020-09-29|1267.71
#2020-09-30|1276.31
#2020-10-01|1283.65
#2020-10-02|1283.06
#2020-10-05|1291.23
#2020-10-06|1304.56
#2020-10-07|1300.13
#2020-10-08|1314.56
#2020-10-09|1314.33
#2020-10-12|1318.11
#2020-10-13|1311.58
#2020-10-14|1313.21
#2020-10-15|1295.64
#2020-10-16|1299.44
#2020-10-19|1301.34
#2020-10-20|1307.46
#2020-10-21|1313.59
#2020-10-22|1314.69
#2020-10-23|1317.24
#2020-10-26|1307.95
#2020-10-27|1300.84
#2020-10-28|1278.65
#2020-10-29|1267.57
#2020-10-30|1258.50
#2020-11-02|1265.54
#2020-11-03|1287.20
#2020-11-04|1292.43
#2020-11-05|1334.73
#2020-11-06|1347.39
#2020-11-09|1379.00
#2020-11-10|1389.74
#2020-11-11|1397.28
#2020-11-12|1391.84
#2020-11-13|1394.10
#2020-11-16|1408.30
#2020-11-17|1414.93
#2020-11-18|1429.55
#2020-11-19|1424.81
#2020-11-20|1431.62
#2020-11-23|1442.24
#2020-11-24|1446.34
#2020-11-25|1439.69
#2020-11-26|1456.54
#2020-11-27|1460.18
#2020-11-30|1441.51
#2020-12-01|1468.14
#2020-12-02|1474.08
#2020-12-03|1487.42
#2020-12-04|1497.75
#2020-12-07|1499.30
#2020-12-08|1507.28
#2020-12-09|1510.12
#2020-12-10|1508.23
#2020-12-11|1510.72
#2020-12-14|1515.61
#2020-12-15|1515.53
#2020-12-16|1536.22
#2020-12-17|1546.49
#2020-12-18|1545.58
#2020-12-21|1511.68
#2020-12-22|1504.11
#2020-12-23|1518.91
#2020-12-24|1531.06
#2020-12-25|1538.72
#2020-12-28|1545.01
#2020-12-29|1550.95
#2020-12-30|1563.15
#2020-12-31|1567.35
#2021-01-01|1569.50
#2021-01-04|1585.23
#2021-01-05|1593.81
#2021-01-06|1599.09
#2021-01-07|1612.83
#2021-01-08|1640.16
#2021-01-11|1628.76
#2021-01-12|1638.29
#2021-01-13|1648.29
#2021-01-14|1651.42
#2021-01-15|1633.95
#2021-01-18|1635.31
#2021-01-19|1656.09
#2021-01-20|1661.69
#2021-01-21|1653.49
#2021-01-22|1635.18
#2021-01-25|1634.42
#2021-01-26|1629.86
#2021-01-27|1608.67
#2021-01-28|1585.81
#2021-01-29|1569.32
#2021-02-01|1597.77
#2021-02-02|1632.49
#2021-02-03|1643.04
#2021-02-04|1633.84
#2021-02-05|1643.10
#2021-02-08|1659.93
#2021-02-09|1669.00
#2021-02-10|1678.74
#2021-02-11|1685.38
#2021-02-12|1688.04
#2021-02-15|1699.09
#2021-02-16|1715.03
#2021-02-17|1715.39
#2021-02-18|1699.28
#2021-02-19|1703.06
#2021-02-22|1678.60
#2021-02-23|1689.35
#2021-02-24|1674.09
#2021-02-25|1689.55
#2021-02-26|1643.12
#2021-03-01|1666.73
#2021-03-02|1663.21
#2021-03-03|1688.58
#2021-03-04|1664.27
#2021-03-05|1646.10
#2021-03-08|1619.05
#2021-03-09|1620.13
#2021-03-10|1643.57
#2021-03-11|1676.08
#2021-03-12|1669.21
#2021-03-15|1666.01
#2021-03-16|1678.42
#2021-03-17|1672.84
#2021-03-18|1680.73
#2021-03-19|1672.32
#2021-03-22|1664.74
#2021-03-23|1650.31
#2021-03-24|1628.86
#2021-03-25|1621.61
#2021-03-26|1641.63
#2021-03-29|1655.68
#2021-03-30|1669.70
#2021-03-31|1663.08
#2021-04-01|1678.00
#2021-04-02|1677.41
#2021-04-05|1675.29
#2021-04-06|1682.71
#2021-04-07|1691.40
#2021-04-08|1698.29
#2021-04-09|1687.49
#2021-04-12|1670.70
#2021-04-13|1667.06
#2021-04-14|1683.96
#2021-04-15|1693.68
#2021-04-16|1714.41
#2021-04-19|1725.81
#2021-04-20|1729.98
#2021-04-21|1726.02
#2021-04-22|1722.64
#2021-04-23|1727.25
#2021-04-26|1740.45
#2021-04-27|1743.93
#2021-04-28|1752.98
#2021-04-29|1760.39
#2021-04-30|1740.48
#2021-05-03|1735.32
#2021-05-04|1725.72
#2021-05-05|1730.68
#2021-05-06|1738.67
#2021-05-07|1754.54
#2021-05-10|1773.82
#2021-05-11|1745.07
#2021-05-12|1719.82
#2021-05-13|1701.91
#2021-05-14|1715.09
#2021-05-17|1707.86
#2021-05-18|1744.52
#2021-05-19|1742.62
#2021-05-20|1738.04
#2021-05-21|1747.68
#2021-05-24|1753.40
#2021-05-25|1762.53
#2021-05-26|1773.45
#2021-05-27|1790.19
#2021-05-28|1800.77
#2021-05-31|1818.80
#2021-06-01|1830.84
#2021-06-02|1840.01
#2021-06-03|1841.40
#2021-06-04|1835.25
#2021-06-07|1842.80
#2021-06-08|1844.12
#2021-06-09|1841.40
#2021-06-10|1848.08
#2021-06-11|1851.54
#2021-06-14|1852.86
#2021-06-15|1843.97
#2021-06-16|1827.54
#2021-06-17|1817.49
#2021-06-18|1810.78
#2021-06-21|1809.55
#2021-06-22|1811.50
#2021-06-23|1819.24
#2021-06-24|1830.46
#2021-06-25|1845.76
#2021-06-28|1848.52
#2021-06-29|1837.17
#2021-06-30|1844.43
#2021-07-01|1846.86
#2021-07-02|1838.67
#2021-07-05|1850.21
#2021-07-06|1836.70
#2021-07-07|1833.58
#2021-07-08|1812.49
#2021-07-09|1809.69
#2021-07-12|1820.93
#2021-07-13|1810.26
#2021-07-14|1804.18
#2021-07-15|1814.53
#2021-07-16|1823.37
#2021-07-19|1797.39
#2021-07-20|1774.36
#2021-07-21|1768.56
#2021-07-22|1787.22
#2021-07-23|1778.67
#2021-07-26|1750.88
#2021-07-27|1722.22
#2021-07-28|1735.07
#2021-07-29|1771.17
#2021-07-30|1751.66
#2021-08-02|1778.69
#2021-08-03|1783.29
#2021-08-04|1787.92
#2021-08-05|1780.57
#2021-08-06|1770.82
#2021-08-09|1767.91
#2021-08-10|1769.18
#2021-08-11|1766.76
#2021-08-12|1767.85
#2021-08-13|1761.85
#2021-08-16|1753.92
#2021-08-17|1741.43
#2021-08-18|1756.16
#2021-08-19|1722.03
#2021-08-20|1706.18
#2021-08-23|1735.87
#2021-08-24|1758.98
#2021-08-25|1773.20
#2021-08-26|1759.75
#2021-08-27|1776.46
#2021-08-30|1802.61
#2021-08-31|1819.60
#2021-09-01|1814.56
#2021-09-02|1815.52
#2021-09-03|1822.49
#2021-09-06|1824.27
#2021-09-07|1823.26
#2021-09-08|1804.68
#2021-09-09|1806.74
#2021-09-10|1821.56
#2021-09-13|1824.53
#2021-09-14|1816.97
#2021-09-15|1813.61
#2021-09-16|1797.45
#2021-09-17|1794.28
#2021-09-20|1758.95
#2021-09-21|1772.10
#2021-09-22|1782.59
#2021-09-23|1802.79
#2021-09-24|1783.33
#2021-09-27|1772.95
#2021-09-28|1767.48
#2021-09-29|1760.03
#2021-09-30|1771.01
#2021-10-01|1768.01
#2021-10-04|1754.65
#2021-10-05|1755.55
#2021-10-06|1743.28
#2021-10-07|1767.56
#2021-10-08|1762.05
#2021-10-11|1765.43
#2021-10-12|1763.01
#2021-10-13|1769.01
#2021-10-14|1777.99
#2021-10-15|1793.07
#2021-10-18|1799.82
#2021-10-19|1801.86
#2021-10-20|1801.76
#2021-10-21|1792.13
#2021-10-22|1785.42
#2021-10-25|1789.49
#2021-10-26|1791.49
#2021-10-27|1776.87
#2021-10-28|1760.23
#2021-10-29|1756.65
#2021-11-01|1751.01
#2021-11-02|1749.25
#2021-11-03|1755.02
#2021-11-04|1765.40
#2021-11-05|1763.87
#2021-11-08|1774.33
#2021-11-09|1789.80
#2021-11-10|1786.12
#2021-11-11|1796.53
#2021-11-12|1794.34
#2021-11-15|1794.90
#2021-11-16|1793.19
#2021-11-17|1793.94
#2021-11-18|1778.56
#2021-11-19|1774.09
#2021-11-22|1768.13
#2021-11-23|1758.31
#2021-11-24|1760.44
#2021-11-25|1766.25
#2021-11-26|1714.38
#2021-11-29|1709.45
#2021-11-30|1703.83
#2021-12-01|1712.65
#2021-12-02|1716.46
#2021-12-03|1719.19
#2021-12-06|1709.33
#2021-12-07|1734.81
#2021-12-08|1749.68
#2021-12-09|1760.05
#2021-12-10|1750.85
#2021-12-13|1741.21
#2021-12-14|1723.01
#2021-12-15|1714.15
#2021-12-16|1731.13
#2021-12-17|1717.35
#2021-12-20|1674.70
#2021-12-21|1699.75
#2021-12-22|1708.90
#2021-12-23|1731.21
#2021-12-24|1731.30
#2021-12-27|1736.28
#2021-12-28|1740.57
#2021-12-29|1732.57
#2021-12-30|1735.86
#2021-12-31|1745.52
#2022-01-03|1748.61
#2022-01-04|1745.65
#2022-01-05|1737.48
#2022-01-06|1726.58
#2022-01-07|1730.55
#2022-01-10|1740.22
#2022-01-11|1747.84
#2022-01-12|1773.37
#2022-01-13|1776.21
#2022-01-14|1769.25
#2022-01-17|1765.43
#2022-01-18|1756.22
#2022-01-19|1764.85
#2022-01-20|1779.62
#2022-01-21|1767.49
#2022-01-24|1734.96
#2022-01-25|1724.42
#2022-01-26|1726.55
#2022-01-27|1714.56
#2022-01-28|1705.94
#2022-01-31|1730.23
#2022-02-01|1738.72
#2022-02-02|1737.60
#2022-02-03|1733.21
#2022-02-04|1737.82
#2022-02-07|1747.29
#2022-02-08|1758.41
#2022-02-09|1782.78
#2022-02-10|1801.35
#2022-02-11|1789.64
#2022-02-14|1759.74
#2022-02-15|1778.17
#2022-02-16|1795.60
#2022-02-17|1798.61
#2022-02-18|1797.93
#2022-02-21|1782.46
#2022-02-22|1769.26
#2022-02-23|1773.47
#2022-02-24|1703.30
#2022-02-25|1727.07
#2022-02-28|1725.35
#2022-03-01|1735.94
#2022-03-02|1725.06
#2022-03-03|1742.26
#2022-03-04|1707.93
#2022-03-07|1655.84
#2022-03-08|1621.89
#2022-03-09|1648.81
#2022-03-10|1661.65
#2022-03-11|1649.09
#2022-03-14|1616.54
#2022-03-15|1573.90
#2022-03-16|1631.37
#2022-03-17|1689.49
#2022-03-18|1699.67
#2022-03-21|1690.81
#2022-03-22|1711.44
#2022-03-23|1724.10
#2022-03-24|1734.70
#2022-03-25|1722.22
#2022-03-28|1715.08
#2022-03-29|1730.35
#2022-03-30|1751.08
#2022-03-31|1742.83
#2022-04-01|1760.58
#2022-04-04|1781.92
#2022-04-05|1776.04
#2022-04-06|1764.86
#2022-04-07|1733.51
#2022-04-08|1746.85
#2022-04-11|1723.15
#2022-04-12|1721.13
#2022-04-13|1728.77
#2022-04-14|1734.35
#2022-04-15|1730.73
#2022-04-18|1724.87
#2022-04-19|1715.13
#2022-04-20|1712.67
#2022-04-21|1700.64
#2022-04-22|1682.75
#2022-04-25|1635.86
#2022-04-26|1634.91
#2022-04-27|1632.41
#2022-04-28|1647.98
#2022-04-29|1658.54
#2022-05-02|1651.55
#2022-05-03|1649.63
#2022-05-04|1644.77
#2022-05-05|1632.02
#2022-05-06|1597.42
#2022-05-09|1565.86
#2022-05-10|1563.77
#2022-05-11|1563.84
#2022-05-12|1540.10
#2022-05-13|1564.80
#2022-05-16|1576.00
#2022-05-17|1604.22
#2022-05-18|1606.52
#2022-05-19|1596.38
#2022-05-20|1621.15
#2022-05-23|1627.45
#2022-05-24|1611.19
#2022-05-25|1612.09
#2022-05-26|1625.20
#2022-05-27|1644.28
#2022-05-30|1665.69
#2022-05-31|1681.94
#2022-06-01|1674.71
#2022-06-02|1670.36
#2022-06-03|1666.44
#2022-06-06|1669.64
#2022-06-07|1659.53
#2022-06-08|1667.09
#2022-06-09|1652.15
#2022-06-10|1628.88
#2022-06-13|1577.00
#2022-06-14|1577.38
#2022-06-15|1581.06
#2022-06-16|1559.48
#2022-06-17|1547.22
#2022-06-20|1544.80
#2022-06-21|1572.09
#2022-06-22|1548.46
#2022-06-23|1552.71
#2022-06-24|1570.71
#2022-06-27|1593.80
#2022-06-28|1595.04
#2022-06-29|1574.82
#2022-06-30|1557.82
#2022-07-01|1541.55
#2022-07-04|1542.95
#2022-07-05|1533.04
#2022-07-06|1522.85
#2022-07-07|1542.39
#2022-07-08|1555.13
#2022-07-11|1534.02
#2022-07-12|1518.25
#2022-07-13|1522.63
#2022-07-14|1516.84
#2022-07-15|1514.16
#2022-07-18|1536.26
#2022-07-19|1541.26
#2022-07-20|1545.51
#2022-07-21|1543.38
#2022-07-22|1546.85
#2022-07-25|1546.97
#2022-07-26|1544.73
#2022-07-27|1552.22
#2022-07-28|1565.85
#2022-07-29|1562.29
#2022-08-01|1570.83
#2022-08-02|1553.16
#2022-08-03|1547.81
#2022-08-04|1561.94
#2022-08-05|1578.14
#2022-08-08|1584.56
#2022-08-09|1584.98
#2022-08-10|1586.62
#2022-08-11|1603.97
#2022-08-12|1616.35
#2022-08-15|1615.02
#2022-08-16|1617.60
#2022-08-17|1621.34
#2022-08-18|1614.26
#2022-08-19|1602.02
#2022-08-22|1590.64
#2022-08-23|1598.27
#2022-08-24|1590.80
#2022-08-25|1608.64
#2022-08-26|1611.52
#2022-08-29|1593.70
#2022-08-30|1597.21
#2022-08-31|1587.88
#2022-09-01|1570.90
#2022-09-02|1571.09
#2022-09-05|1574.76
#2022-09-06|1570.06
#2022-09-07|1565.35
#2022-09-08|1571.45
#2022-09-09|1594.32
#2022-09-12|1611.69
#2022-09-13|1599.83
#2022-09-14|1584.59
#2022-09-15|1578.46
#2022-09-16|1551.99
#2022-09-19|1543.87
#2022-09-20|1551.76
#2022-09-21|1534.25
#2022-09-22|1525.10
#2022-09-23|1493.69
#2022-09-26|1457.05
#2022-09-27|1465.97
#2022-09-28|1438.43
#2022-09-29|1428.58
#2022-09-30|1436.90
#2022-10-03|1447.45
#2022-10-04|1476.97
#2022-10-05|1490.37
#2022-10-06|1494.77
#2022-10-07|1474.93
#2022-10-10|1459.07
#2022-10-11|1439.05
#2022-10-12|1437.51
#2022-10-13|1423.54
#2022-10-14|1434.01
#2022-10-17|1449.97
#2022-10-18|1469.19
#2022-10-19|1458.25
#2022-10-20|1461.16
#2022-10-21|1462.77
#2022-10-24|1439.22
#2022-10-25|1442.84
#2022-10-26|1452.00
#2022-10-27|1470.06
#2022-10-28|1452.95
#2022-10-31|1456.22
#2022-11-01|1484.78
#2022-11-02|1494.14
#2022-11-03|1486.20
#2022-11-04|1517.37
#2022-11-07|1538.76
#2022-11-08|1539.45
#2022-11-09|1541.96
#2022-11-10|1528.21
#2022-11-11|1576.64
#2022-11-14|1596.09
#2022-11-15|1613.40
#2022-11-16|1596.43
#2022-11-17|1574.27
#2022-11-18|1576.19
#2022-11-21|1569.95
#2022-11-22|1568.50
#2022-11-23|1571.54
#2022-11-24|1598.77
#2022-11-25|1591.91
#2022-11-28|1587.36
#2022-11-29|1609.83
#2022-11-30|1635.92
#2022-12-01|1642.21
#2022-12-02|1637.83
#2022-12-05|1649.36
#2022-12-06|1639.40
#2022-12-07|1622.56
#2022-12-08|1637.74
#2022-12-09|1646.32
#2022-12-12|1634.41
#2022-12-13|1637.68
#2022-12-14|1646.42
#2022-12-15|1630.95
#2022-12-16|1627.25
#2022-12-19|1626.39
#2022-12-20|1618.78
#2022-12-21|1624.97
#2022-12-22|1634.49
#2022-12-23|1629.80
#2022-12-26|1633.16
#2022-12-27|1629.83
#2022-12-28|1635.34
#2022-12-29|1639.45
#2022-12-30|1640.12
#2023-01-02|1640.79
#2023-01-03|1647.52
#2023-01-04|1659.73
#2023-01-05|1663.61
#2023-01-06|1679.02
#2023-01-09|1706.55
#2023-01-10|1708.37
#2023-01-11|1706.54
#2023-01-12|1709.54
#2023-01-13|1724.18
#2023-01-16|1729.29
#2023-01-17|1724.58
#2023-01-18|1734.82
#2023-01-19|1729.45
#2023-01-20|1739.23
#2023-01-23|1744.21
#2023-01-24|1745.43
#2023-01-25|1745.51
#2023-01-26|1755.53
#2023-01-27|1752.07
#2023-01-30|1740.23
#2023-01-31|1732.61
#2023-02-01|1746.62
#2023-02-02|1758.63
#2023-02-03|1748.15
#2023-02-06|1715.37
#2023-02-07|1706.45
#2023-02-08|1710.36
#2023-02-09|1715.40
#2023-02-10|1700.31
#2023-02-13|1701.32
#2023-02-14|1701.36
#2023-02-15|1696.11
#2023-02-16|1704.50
#2023-02-17|1693.97
#2023-02-20|1707.28
#2023-02-21|1698.79
#2023-02-22|1682.45
#2023-02-23|1690.65
#2023-02-24|1671.40
#2023-02-27|1665.92
#2023-02-28|1659.38
#2023-03-01|1682.92
#2023-03-02|1677.13
#2023-03-03|1688.51
#2023-03-06|1703.18
#2023-03-07|1695.06
#2023-03-08|1691.28
#2023-03-09|1675.29
#2023-03-10|1652.57
#2023-03-13|1648.90
#2023-03-14|1622.38
#2023-03-15|1621.84
#2023-03-16|1618.68
#2023-03-17|1629.35
#2023-03-20|1616.68
#2023-03-21|1631.29
#2023-03-22|1642.10
#2023-03-23|1656.19
#2023-03-24|1653.20
#2023-03-27|1648.38
#2023-03-28|1655.40
#2023-03-29|1667.55
#2023-03-30|1673.45
#2023-03-31|1673.59
#2023-04-03|1674.86
#2023-04-04|1675.10
#2023-04-05|1668.50
#2023-04-06|1667.30
#2023-04-07|1667.17
#2023-04-10|1671.14
#2023-04-11|1694.87
#2023-04-12|1704.05
#2023-04-13|1708.09
#2023-04-14|1711.74
#2023-04-17|1710.68
#2023-04-18|1705.26
#2023-04-19|1691.63
#2023-04-20|1688.17
#2023-04-21|1676.22
#2023-04-24|1678.70
#2023-04-25|1656.55
#2023-04-26|1664.73
#2023-04-27|1675.46
#2023-04-28|1685.23
#2023-05-01|1685.69
#2023-05-02|1681.99
#2023-05-03|1680.39
#2023-05-04|1691.71
#2023-05-05|1699.00
#2023-05-08|1714.26
#2023-05-09|1706.79
#2023-05-10|1706.26
#2023-05-11|1701.24
#2023-05-12|1689.20
#2023-05-15|1691.32
#2023-05-16|1690.95
#2023-05-17|1677.56
#2023-05-18|1678.26
#2023-05-19|1679.30
#2023-05-22|1682.08
#2023-05-23|1674.28
#2023-05-24|1663.68
#2023-05-25|1658.36
#2023-05-26|1669.16
#2023-05-29|1673.92
#2023-05-30|1668.43
#2023-05-31|1654.53
#2023-06-01|1664.01
#2023-06-02|1697.75
#2023-06-05|1704.55
#2023-06-06|1706.94
#2023-06-07|1715.09
#2023-06-08|1710.69
#2023-06-09|1726.90
#2023-06-12|1727.65
#2023-06-13|1739.25
#2023-06-14|1751.16
#2023-06-15|1769.22
#2023-06-16|1776.29
#2023-06-19|1767.59
#2023-06-20|1755.38
#2023-06-21|1751.03
#2023-06-22|1740.99
#2023-06-23|1725.53
#2023-06-26|1727.32
#2023-06-27|1726.10
#2023-06-28|1724.50
#2023-06-29|1727.42
#2023-06-30|1737.13
#2023-07-03|1761.51
#2023-07-04|1769.31
#2023-07-05|1760.49
#2023-07-06|1738.01
#2023-07-07|1731.54
#2023-07-10|1731.92
#2023-07-11|1753.81
#2023-07-12|1775.49
#2023-07-13|1798.90
#2023-07-14|1814.11
#2023-07-17|1815.80
#2023-07-18|1815.30
#2023-07-19|1808.52
#2023-07-20|1809.89
#2023-07-21|1815.90
#2023-07-24|1818.83
#2023-07-25|1837.13
#2023-07-26|1842.75
#2023-07-27|1854.33
#2023-07-28|1870.50
#2023-07-31|1864.48
#2023-08-01|1854.56
#2023-08-02|1811.86
#2023-08-03|1805.09
#2023-08-04|1816.50
#2023-08-07|1816.62
#2023-08-08|1799.84
#2023-08-09|1805.89
#2023-08-10|1797.99
#2023-08-11|1788.34
#2023-08-14|1765.75
#2023-08-15|1764.72
#2023-08-16|1763.22
#2023-08-17|1760.84
#2023-08-18|1745.82
#2023-08-21|1741.75
#2023-08-22|1758.52
#2023-08-23|1767.25
#2023-08-24|1781.85
#2023-08-25|1767.10
#2023-08-28|1772.46
#2023-08-29|1789.59
#2023-08-30|1791.06
#2023-08-31|1770.06
#2023-09-01|1773.27
#2023-09-04|1786.95
#2023-09-05|1775.01
#2023-09-06|1769.28
#2023-09-07|1761.70
#2023-09-08|1766.92
#2023-09-11|1769.65
#2023-09-12|1760.41
#2023-09-13|1760.71
#2023-09-14|1772.75
#2023-09-15|1774.23
#2023-09-18|1762.88
#2023-09-19|1761.90
#2023-09-20|1758.53
#2023-09-21|1738.58
#2023-09-22|1752.72
#2023-09-25|1743.63
#2023-09-26|1728.59
#2023-09-27|1725.58
#2023-09-28|1720.71
#2023-09-29|1734.50
#2023-10-02|1728.81
#2023-10-03|1701.60
#2023-10-04|1686.20
#2023-10-05|1688.22
#2023-10-06|1698.49
#2023-10-09|1696.35
#2023-10-10|1715.39
#2023-10-11|1732.82
#2023-10-12|1736.99
#2023-10-13|1718.53
#2023-10-16|1708.64
#2023-10-17|1714.64
#2023-10-18|1694.02
#2023-10-19|1677.71
#2023-10-20|1661.95
#2023-10-23|1654.07
#2023-10-24|1662.09
#2023-10-25|1664.23
#2023-10-26|1653.12
#2023-10-27|1665.78
#2023-10-30|1668.90
#2023-10-31|1655.29
#2023-11-01|1657.03
#2023-11-02|1681.68
#2023-11-03|1716.37
#2023-11-06|1743.98
#2023-11-07|1737.19
#2023-11-08|1739.58
#2023-11-09|1735.07
#2023-11-10|1720.43
#2023-11-13|1726.41
#2023-11-14|1744.70
#2023-11-15|1777.60
#2023-11-16|1780.27
#2023-11-17|1780.29
#2023-11-20|1792.79
#2023-11-21|1795.16
#2023-11-22|1785.17
#2023-11-23|1797.10
#2023-11-24|1790.13
#2023-11-27|1787.51
#2023-11-28|1797.85
#2023-11-29|1795.97
#2023-11-30|1796.32
#2023-12-01|1798.34
#2023-12-04|1795.77
#2023-12-05|1783.77
#2023-12-06|1792.06
#2023-12-07|1787.56
#2023-12-08|1787.89
#2023-12-11|1784.37
#2023-12-12|1785.24
#2023-12-13|1782.04
#2023-12-14|1821.53
#2023-12-15|1833.85
#2023-12-18|1825.31
#2023-12-19|1821.67
#2023-12-20|1814.85
#2023-12-21|1825.59
#2023-12-22|1825.06
#2023-12-25|1823.01
#2023-12-26|1831.79
#2023-12-27|1847.97
#2023-12-28|1868.69
#2023-12-29|1875.88
#2024-01-01|1878.37
#2024-01-02|1862.19
#2024-01-03|1841.34
#2024-01-04|1844.57
#2024-01-05|1851.76
#2024-01-08|1844.89
#2024-01-09|1834.55
#2024-01-10|1830.96
#2024-01-11|1837.80
#2024-01-12|1843.87
#2024-01-15|1841.38
#2024-01-16|1816.82
#2024-01-17|1773.65
#2024-01-18|1776.16
#2024-01-19|1783.96
#2024-01-22|1771.49
#2024-01-23|1773.85
#2024-01-24|1798.22
#2024-01-25|1805.41
#2024-01-26|1801.30
#2024-01-29|1808.69
#2024-01-30|1796.95
#2024-01-31|1793.63
#2024-02-01|1802.34
#2024-02-02|1802.52
#2024-02-05|1787.23
#2024-02-06|1816.62
#2024-02-07|1820.06
#2024-02-08|1817.10
#2024-02-09|1807.18
#2024-02-12|1802.68
#2024-02-13|1796.67
#2024-02-14|1798.67
#2024-02-15|1813.02
#2024-02-16|1836.23
#2024-02-19|1832.12
#2024-02-20|1844.93
#2024-02-21|1846.55
#2024-02-22|1863.94
#2024-02-23|1858.91
#2024-02-26|1854.26
#2024-02-27|1857.44
#2024-02-28|1834.15
#2024-02-29|1851.03
#2024-03-01|1855.61
#2024-03-04|1858.70
#2024-03-05|1846.23
#2024-03-06|1851.12
#2024-03-07|1852.22
#2024-03-08|1858.55
#2024-03-11|1865.78
#2024-03-12|1875.36
#2024-03-13|1861.56
#2024-03-14|1867.84
#2024-03-15|1855.81
#2024-03-18|1855.93
#2024-03-19|1836.49
#2024-03-20|1842.09
#2024-03-21|1864.73
#2024-03-22|1849.13
#2024-03-25|1843.82
#2024-03-26|1836.40
#2024-03-27|1838.76
#2024-03-28|1841.09
#2024-03-29|1843.09
#2024-04-01|1846.38
#2024-04-02|1856.86
#2024-04-03|1855.25
#2024-04-04|1867.16
#2024-04-05|1862.13
#2024-04-08|1877.42
#2024-04-09|1896.42
#2024-04-10|1891.02
#2024-04-11|1883.51
#2024-04-12|1869.40
#2024-04-15|1846.48
#2024-04-16|1807.36
#2024-04-17|1815.74
#2024-04-18|1822.25
#2024-04-19|1799.42
#2024-04-22|1799.47
#2024-04-23|1811.24
#2024-04-24|1830.80
#2024-04-25|1828.64
#2024-04-26|1861.57
#2024-04-29|1881.87
#2024-04-30|1871.54
#2024-05-01|1872.18
#2024-05-02|1887.92
#2024-05-03|1904.48
#2024-05-06|1913.72
#2024-05-07|1914.32
#2024-05-08|1911.05
#2024-05-09|1911.60
#2024-05-10|1928.32
#2024-05-13|1939.08
#2024-05-14|1943.58
#2024-05-15|1953.63
#2024-05-16|1975.07
#2024-05-17|1982.54
#2024-05-20|1991.54
#2024-05-21|1973.43
#2024-05-22|1973.57
#2024-05-23|1959.58
#2024-05-24|1948.72
#2024-05-27|1967.67
#2024-05-28|1965.60
#2024-05-29|1942.98
#2024-05-30|1922.75
#2024-05-31|1908.68
#2024-06-03|1921.11
#2024-06-04|1898.79
#2024-06-05|1905.29
#2024-06-06|1919.26
#2024-06-07|1915.11
#2024-06-10|1904.75
#2024-06-11|1890.41
#2024-06-12|1891.08
#2024-06-13|1900.96
#2024-06-14|1909.54
#2024-06-17|1899.81
#2024-06-18|1916.03
#2024-06-19|1928.50
#2024-06-20|1929.64
#2024-06-21|1922.67
#2024-06-24|1921.48
#2024-06-25|1917.43
#2024-06-26|1910.48
#2024-06-27|1899.10
#2024-06-28|1910.95
#2024-07-01|1904.26
#2024-07-02|1887.23
#2024-07-03|1919.65
#2024-07-04|1936.16
#2024-07-05|1933.25
#2024-07-08|1931.51
#2024-07-09|1932.18
#2024-07-10|1935.22
#2024-07-11|1955.69
#2024-07-12|1961.22
#2024-07-15|1955.23
#2024-07-16|1951.81
#2024-07-17|1944.75
#2024-07-18|1930.98
#2024-07-19|1906.38
#2024-07-22|1898.22
#2024-07-23|1896.10
#2024-07-24|1888.51
#2024-07-25|1877.66
#2024-07-26|1879.36
#2024-07-29|1867.77
#2024-07-30|1867.82
#2024-07-31|1896.01
#2024-08-01|1899.12
#2024-08-02|1860.43
#2024-08-05|1786.72
#2024-08-06|1795.15
#2024-08-07|1836.04
#2024-08-08|1831.90
#2024-08-09|1853.65
#2024-08-12|1864.79
#2024-08-13|1869.93
#2024-08-14|1879.02
#2024-08-15|1879.57
#2024-08-16|1901.20
#2024-08-19|1928.28
#2024-08-20|1926.54
#2024-08-21|1925.32
#2024-08-22|1921.76
#2024-08-23|1931.68
#2024-08-26|1943.34
#2024-08-27|1943.81
#2024-08-28|1933.87
#2024-08-29|1932.75
#2024-08-30|1943.19
#2024-09-02|1934.77
#2024-09-03|1923.45
#2024-09-04|1902.62
#2024-09-05|1913.04
#2024-09-06|1910.02
#2024-09-09|1891.35
#2024-09-10|1882.48
#2024-09-11|1877.44
#2024-09-12|1903.69
#2024-09-13|1926.57
#2024-09-16|1936.58
#2024-09-17|1946.32
#2024-09-18|1940.60
#2024-09-19|1966.03
#2024-09-20|1969.40
#2024-09-23|1973.24
#2024-09-24|2003.47
#2024-09-25|2012.73
#2024-09-26|2042.55
#2024-09-27|2080.40
#2024-09-30|2094.23
#2024-10-01|2088.87
#2024-10-02|2120.63
#2024-10-03|2084.15
#2024-10-04|2104.14
#2024-10-07|2123.40
#2024-10-08|2043.83
#2024-10-09|2028.67
#2024-10-10|2040.65
#2024-10-11|2040.49
#2024-10-14|2038.57
#2024-10-15|2014.17
#2024-10-16|2012.45
#2024-10-17|2003.87
#2024-10-18|2030.22
#2024-10-21|2022.13
#2024-10-22|2018.58
#2024-10-23|2017.22
#2024-10-24|2005.22
#2024-10-25|2009.63
#2024-10-28|2014.16
#2024-10-29|2006.91
#2024-10-30|1992.68
#2024-10-31|1987.34
#2024-11-01|1992.23
#2024-11-04|2003.98
#2024-11-05|2024.99
#2024-11-06|2014.63
#2024-11-07|2033.76
#2024-11-08|2022.19
#2024-11-11|2006.05
#2024-11-12|1966.56
#2024-11-13|1953.51
#2024-11-14|1931.55
#2024-11-15|1932.49
#2024-11-18|1933.78
#2024-11-19|1951.54
#2024-11-20|1951.74
#2024-11-21|1948.73
#2024-11-22|1945.02
#2024-11-25|1955.95
#2024-11-26|1943.64
#2024-11-27|1943.03
#2024-11-28|1920.82
#2024-11-29|1932.35
#2024-12-02|1943.61
#2024-12-03|1960.42
#2024-12-04|1969.23
#2024-12-05|1974.65
#2024-12-06|1984.17
#2024-12-09|2013.06
#2024-12-10|1999.46
#2024-12-11|1998.25
#2024-12-12|1996.77
#2024-12-13|1979.06
#2024-12-16|1966.33
#2024-12-17|1951.06
#2024-12-18|1955.24
#2024-12-19|1931.21
#2024-12-20|1922.02
#2024-12-23|1927.61
#2024-12-24|1931.50
#2024-12-25|1935.39
#2024-12-26|1935.29
#2024-12-27|1933.57
#2024-12-30|1923.95
#2024-12-31|1923.68
#2025-01-01|1924.81
#2025-01-02|1913.55
#2025-01-03|1908.09
#2025-01-06|1911.05
#2025-01-07|1924.43
#2025-01-08|1900.42
#2025-01-09|1887.07
#2025-01-10|1867.06
#2025-01-13|1835.76
#2025-01-14|1861.53
#2025-01-15|1868.02
#2025-01-16|1880.03
#2025-01-17|1888.48
#2025-01-20|1906.01
#2025-01-21|1911.69
#2025-01-22|1914.97
#2025-01-23|1909.59
#2025-01-24|1923.64
#2025-01-27|1912.11
#2025-01-28|1911.72
#2025-01-29|1920.80
#2025-01-30|1927.89
#2025-01-31|1925.12
#2025-02-03|1897.22
#2025-02-04|1921.30
#2025-02-05|1931.19
#2025-02-06|1944.38
#2025-02-07|1958.46
#2025-02-10|1951.90
#2025-02-11|1940.88
#2025-02-12|1948.00
#2025-02-13|1952.54
#2025-02-14|1978.76
#2025-02-17|1987.00
#2025-02-18|1995.49
#2025-02-19|1998.91
#2025-02-20|1998.13
#2025-02-21|2013.21
#2025-02-24|2002.66
#2025-02-25|1981.05
#2025-02-26|1999.61
#2025-02-27|1988.95
#2025-02-28|1946.81
#2025-03-03|1950.13
#2025-03-04|1941.89
#2025-03-05|1986.91
#2025-03-06|2004.89
#2025-03-07|2008.78
#2025-03-10|1987.73
#2025-03-11|1989.97
#2025-03-12|1987.23
#2025-03-13|1979.31
#2025-03-14|2005.66
#2025-03-17|2023.14
#2025-03-18|2042.10
#2025-03-19|2039.42
#2025-03-20|2030.70
#2025-03-21|2006.71
#2025-03-24|2007.99
#2025-03-25|1996.63
#2025-03-26|1999.42
#2025-03-27|2001.86
#2025-03-28|1984.13
#2025-03-31|1949.62
#2025-04-01|1963.31
#2025-04-02|1971.37
#2025-04-03|1962.59
#2025-04-04|1921.26
#2025-04-07|1785.74
#2025-04-08|1779.12
#2025-04-09|1754.40
#2025-04-10|1814.21
#2025-04-11|1858.62
#2025-04-14|1894.18
#2025-04-15|1918.93
#2025-04-16|1907.20
#2025-04-17|1920.58
#2025-04-18|1922.02
#2025-04-21|1931.42
#2025-04-22|1940.52
#2025-04-23|1967.78
#2025-04-24|1971.66
#2025-04-25|1968.52
#2025-04-28|1980.29
#2025-04-29|1993.41
#2025-04-30|2001.51
#2025-05-01|2000.46
#2025-05-02|2039.40
#2025-05-05|2055.25
#2025-05-06|2045.22
#2025-05-07|2047.27
#2025-05-08|2037.63
#2025-05-09|2043.72
#2025-05-12|2077.59
#2025-05-13|2083.43
#2025-05-14|2106.49
#2025-05-15|2100.77
#2025-05-16|2110.24
#2025-05-19|2108.27
#2025-05-20|2105.45
#2025-05-21|2123.47
#2025-05-22|2110.78
#2025-05-23|2122.68
#2025-05-26|2126.69
#2025-05-27|2126.16
#2025-05-28|2125.64
#2025-05-29|2136.71
#2025-05-30|2114.65
#2025-06-02|2111.11
#2025-06-03|2122.56
#2025-06-04|2139.91
#2025-06-05|2155.96
#2025-06-06|2163.01
#2025-06-09|2178.78
#2025-06-10|2191.56
#2025-06-11|2203.62
#2025-06-12|2199.75
#2025-06-13|2180.06
#2025-06-16|2193.93
#2025-06-17|2183.23
#2025-06-18|2177.96
#2025-06-19|2139.69
#2025-06-20|2142.00
#2025-06-23|2140.23
#2025-06-24|2187.06
#2025-06-25|2198.56
#2025-06-26|2218.32
#2025-06-27|2229.61
#2025-06-30|2236.75
#2025-07-01|2250.10
#2025-07-02|2254.41
#2025-07-03|2282.24
#2025-07-04|2280.16
#2025-07-07|2257.80
#2025-07-08|2257.23
#2025-07-09|2260.58
#2025-07-10|2258.33
#2025-07-11|2253.92
#2025-07-14|2257.65
#2025-07-15|2274.96
#2025-07-16|2268.60
#2025-07-17|2283.66
#2025-07-18|2293.21
#2025-07-21|2300.67
#2025-07-22|2285.53
#2025-07-23|2310.06
#2025-07-24|2316.95
#2025-07-25|2300.03
#2025-07-28|2285.34
#2025-07-29|2289.73
#2025-07-30|2288.55
#2025-07-31|2263.56
#2025-08-01|2245.22
#2025-08-04|2266.63
#2025-08-05|2277.01
#2025-08-06|2281.31
#2025-08-07|2301.81
#2025-08-08|2296.23
#2025-08-11|2295.40
#2025-08-12|2299.98
#2025-08-13|2319.94
#2025-08-14|2317.69
#2025-08-15|2325.25
#2025-08-18|2343.24
#2025-08-19|2338.17
#2025-08-20|2325.91
#2025-08-21|2334.46
#2025-08-22|2342.80
#2025-08-25|2364.01
#2025-08-26|2347.60
#2025-08-27|2341.70
#2025-08-28|2344.77
#2025-08-29|2338.05
#2025-09-01|2339.29
#2025-09-02|2328.70
#2025-09-03|2342.25
#2025-09-04|2329.11
#2025-09-05|2362.01
#2025-09-08|2374.27
#2025-09-09|2384.59
#2025-09-10|2396.02
#2025-09-11|2394.28
#2025-09-12|2408.84
#2025-09-15|2409.35
#2025-09-16|2419.65
#2025-09-17|2431.48
#2025-09-18|2432.37
#2025-09-19|2428.94
#2025-09-22|2423.71
#2025-09-23|2418.49
#2025-09-24|2407.53
#2025-09-25|2396.65
#2025-09-26|2363.04
#2025-09-29|2380.78
#2025-09-30|2401.06
#2025-10-01|2410.08
#2025-10-02|2413.85
#2025-10-03|2422.25
#2025-10-06|2422.80
#2025-10-07|2424.25
#2025-10-08|2424.74
#2025-10-09|2425.03
#2025-10-10|2408.32
#2025-10-13|2400.75
#2025-10-14|2364.40
#2025-10-15|2409.33
#2025-10-16|2423.57
#2025-10-17|2390.49
#2025-10-20|2413.19
#2025-10-21|2414.84
#2025-10-22|2415.06
#2025-10-23|2416.93
#2025-10-24|2426.12
#2025-10-27|2445.21
#2025-10-28|2445.68
#2025-10-29|2454.28
#2025-10-30|2441.77
#2025-10-31|2428.21
#2025-11-03|2439.37
#2025-11-04|2409.48
#2025-11-05|2418.50
#2025-11-06|2434.69
#2025-11-07|2418.61
#2025-11-10|2443.78
#2025-11-11|2447.79
#2025-11-12|2460.40
#2025-11-13|2468.88
#2025-11-14|2440.32
#2025-11-17|2439.93
#2025-11-18|2398.15
#2025-11-19|2401.13
#2025-11-20|2410.65
#2025-11-21|2354.18
#2025-11-24|2372.82
#2025-11-25|2388.53
#2025-11-26|2417.84
#2025-11-27|2423.34
#2025-11-28|2427.66
#2025-12-01|2430.34
#2025-12-02|2428.64
#2025-12-03|2422.80
#2025-12-04|2431.74
#2025-12-05|2431.91
#2025-12-08|2419.86
#2025-12-09|2412.48
#2025-12-10|2408.86
#2025-12-11|2408.16
#2025-12-12|2436.65
#2025-12-15|2427.47
#2025-12-16|2392.65
#2025-12-17|2394.81
#2025-12-18|2395.04
#2025-12-19|2422.47
#2025-12-22|2441.72
#2025-12-23|2445.79
#2025-12-24|2451.32
#2025-12-25|2450.72
#2025-12-26|2452.75
#2025-12-29|2444.12
#2025-12-30|2454.47
#2025-12-31|2456.94
#2026-01-01|2458.02
#2026-01-02|2484.55
#2026-01-05|2500.77
#2026-01-06|2531.73
#2026-01-07|2544.77
#2026-01-08|2521.52
#2026-01-09|2524.13
#2026-01-12|2545.47
#2026-01-13|2550.16
#2026-01-14|2572.67
#2026-01-15|2576.51
#2026-01-16|2582.03
#2026-01-19|2582.54
#2026-01-20|2572.95
#2026-01-21|2564.18
#2026-01-22|2596.48
#2026-01-23|2600.97
#2026-01-26|2619.79
#2026-01-27|2636.11
#2026-01-28|2673.65
#2026-01-29|2660.76
#2026-01-30|2627.07
#2026-02-02|2578.19
#2026-02-03|2639.85
#2026-02-04|2647.09
#2026-02-05|2607.17
#2026-02-06|2599.12
#2026-02-09|2649.74
#2026-02-10|2662.27
#2026-02-11|2682.66
#2026-02-12|2682.27
#2026-02-13|2657.70
#2026-02-16|2664.76
#2026-02-17|2662.68
#2026-02-18|2673.81
#2026-02-19|2668.13
#2026-02-20|2673.65
#2026-02-23|2700.42
#2026-02-24|2707.40
#2026-02-25|2728.20
#2026-02-26|2731.38
#2026-02-27|2726.56
#2026-03-02|2672.49
#2026-03-03|2590.63
#2026-03-04|2540.75
#2026-03-05|2566.69
#2026-03-06|2555.43
#2026-03-09|2490.36
#2026-03-10|2555.25
#2026-03-11|2572.85
#2026-03-12|2545.81
#2026-03-13|2501.26
#2026-03-16|2511.92
#2026-03-17|2544.56
#2026-03-18|2572.18
#2026-03-19|2517.87
#2026-03-20|2492.39
#2026-03-23|2437.22
#2026-03-24|2464.90
#2026-03-25|2524.04
#2026-03-26|2499.37
#2026-03-27|2481.43
#2026-03-30|2452.60
#2026-03-31|2436.70
#2026-04-01|2506.12
#2026-04-02|2504.69