Table Data - NASDAQ Emerging Large Cap Index
| Title | NASDAQ Emerging Large Cap Index |
|---|---|
| Series ID | NASDAQNQEMLC |
| 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 2026-03-25 |
| Last Updated | 2026-03-25 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 339.61 |
| 2001-04-02 | 332.34 |
| 2001-04-03 | 323.85 |
| 2001-04-04 | 316.24 |
| 2001-04-05 | 318.80 |
| 2001-04-06 | 323.06 |
| 2001-04-09 | 317.75 |
| 2001-04-10 | 318.58 |
| 2001-04-11 | 326.94 |
| 2001-04-12 | 329.59 |
| 2001-04-13 | . |
| 2001-04-16 | 327.16 |
| 2001-04-17 | 326.67 |
| 2001-04-18 | 336.01 |
| 2001-04-19 | 344.83 |
| 2001-04-20 | 341.09 |
| 2001-04-23 | 339.65 |
| 2001-04-24 | 340.13 |
| 2001-04-25 | 339.82 |
| 2001-04-26 | 341.61 |
| 2001-04-27 | 340.18 |
| 2001-04-30 | 344.93 |
| 2001-05-01 | 344.78 |
| 2001-05-02 | 348.70 |
| 2001-05-03 | 351.63 |
| 2001-05-04 | 345.69 |
| 2001-05-07 | 346.87 |
| 2001-05-08 | 345.39 |
| 2001-05-09 | 345.38 |
| 2001-05-10 | 343.62 |
| 2001-05-11 | 345.13 |
| 2001-05-14 | 342.07 |
| 2001-05-15 | 340.26 |
| 2001-05-16 | 338.77 |
| 2001-05-17 | 347.48 |
| 2001-05-18 | 347.90 |
| 2001-05-21 | 346.47 |
| 2001-05-22 | 348.96 |
| 2001-05-23 | 353.85 |
| 2001-05-24 | 352.58 |
| 2001-05-25 | 351.42 |
| 2001-05-28 | . |
| 2001-05-29 | 348.46 |
| 2001-05-30 | 344.91 |
| 2001-05-31 | 342.12 |
| 2001-06-01 | 339.32 |
| 2001-06-04 | 339.89 |
| 2001-06-05 | 339.98 |
| 2001-06-06 | 344.42 |
| 2001-06-07 | 344.26 |
| 2001-06-08 | 350.02 |
| 2001-06-11 | 348.53 |
| 2001-06-12 | 347.95 |
| 2001-06-13 | 346.36 |
| 2001-06-14 | 343.55 |
| 2001-06-15 | 342.42 |
| 2001-06-18 | 334.86 |
| 2001-06-19 | 335.13 |
| 2001-06-20 | 332.72 |
| 2001-06-21 | 333.42 |
| 2001-06-22 | 332.59 |
| 2001-06-25 | 331.94 |
| 2001-06-26 | 328.81 |
| 2001-06-27 | 329.80 |
| 2001-06-28 | 326.35 |
| 2001-06-29 | 331.92 |
| 2001-07-02 | 332.72 |
| 2001-07-03 | 331.08 |
| 2001-07-04 | . |
| 2001-07-05 | 325.79 |
| 2001-07-06 | 321.84 |
| 2001-07-09 | 317.53 |
| 2001-07-10 | 315.98 |
| 2001-07-11 | 309.60 |
| 2001-07-12 | 313.07 |
| 2001-07-13 | 309.08 |
| 2001-07-16 | 306.24 |
| 2001-07-17 | 304.98 |
| 2001-07-18 | 301.89 |
| 2001-07-19 | 302.85 |
| 2001-07-20 | 302.36 |
| 2001-07-23 | 299.66 |
| 2001-07-24 | 297.24 |
| 2001-07-25 | 299.25 |
| 2001-07-26 | 303.20 |
| 2001-07-27 | 304.64 |
| 2001-07-30 | 305.11 |
| 2001-07-31 | 307.32 |
| 2001-08-01 | 310.63 |
| 2001-08-02 | 316.00 |
| 2001-08-03 | 315.97 |
| 2001-08-06 | 311.93 |
| 2001-08-07 | 308.36 |
| 2001-08-08 | 309.78 |
| 2001-08-09 | 305.32 |
| 2001-08-10 | 306.76 |
| 2001-08-13 | 308.24 |
| 2001-08-14 | 313.15 |
| 2001-08-15 | 313.88 |
| 2001-08-16 | 313.40 |
| 2001-08-17 | 309.62 |
| 2001-08-20 | 304.52 |
| 2001-08-21 | 305.23 |
| 2001-08-22 | 304.10 |
| 2001-08-23 | 303.87 |
| 2001-08-24 | 301.03 |
| 2001-08-27 | 306.04 |
| 2001-08-28 | 305.52 |
| 2001-08-29 | 307.20 |
| 2001-08-30 | 305.57 |
| 2001-08-31 | 303.81 |
| 2001-09-03 | . |
| 2001-09-04 | 304.03 |
| 2001-09-05 | 300.85 |
| 2001-09-06 | 297.12 |
| 2001-09-07 | 295.50 |
| 2001-09-10 | 293.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 259.89 |
| 2001-09-18 | 260.63 |
| 2001-09-19 | 262.46 |
| 2001-09-20 | 255.87 |
| 2001-09-21 | 247.90 |
| 2001-09-24 | 248.93 |
| 2001-09-25 | 246.66 |
| 2001-09-26 | 249.83 |
| 2001-09-27 | 248.28 |
| 2001-09-28 | 252.05 |
| 2001-10-01 | 251.64 |
| 2001-10-02 | 248.49 |
| 2001-10-03 | 246.75 |
| 2001-10-04 | 251.92 |
| 2001-10-05 | 254.49 |
| 2001-10-08 | 251.12 |
| 2001-10-09 | 257.76 |
| 2001-10-10 | 258.99 |
| 2001-10-11 | 267.42 |
| 2001-10-12 | 266.66 |
| 2001-10-15 | 264.04 |
| 2001-10-16 | 266.67 |
| 2001-10-17 | 268.78 |
| 2001-10-18 | 266.52 |
| 2001-10-19 | 267.27 |
| 2001-10-22 | 266.85 |
| 2001-10-23 | 268.44 |
| 2001-10-24 | 274.59 |
| 2001-10-25 | 275.41 |
| 2001-10-26 | 276.72 |
| 2001-10-29 | 277.91 |
| 2001-10-30 | 270.74 |
| 2001-10-31 | 270.69 |
| 2001-11-01 | 271.57 |
| 2001-11-02 | 273.83 |
| 2001-11-05 | 277.87 |
| 2001-11-06 | 278.94 |
| 2001-11-07 | 279.40 |
| 2001-11-08 | 282.56 |
| 2001-11-09 | 283.43 |
| 2001-11-12 | 284.26 |
| 2001-11-13 | 285.46 |
| 2001-11-14 | 294.09 |
| 2001-11-15 | 300.33 |
| 2001-11-16 | 302.65 |
| 2001-11-19 | 307.55 |
| 2001-11-20 | 301.47 |
| 2001-11-21 | 302.77 |
| 2001-11-22 | . |
| 2001-11-23 | 306.42 |
| 2001-11-26 | 312.37 |
| 2001-11-27 | 310.98 |
| 2001-11-28 | 303.22 |
| 2001-11-29 | 301.16 |
| 2001-11-30 | 302.35 |
| 2001-12-03 | 307.75 |
| 2001-12-04 | 311.70 |
| 2001-12-05 | 323.00 |
| 2001-12-06 | 330.34 |
| 2001-12-07 | 334.17 |
| 2001-12-10 | 327.36 |
| 2001-12-11 | 325.69 |
| 2001-12-12 | 333.33 |
| 2001-12-13 | 327.18 |
| 2001-12-14 | 325.27 |
| 2001-12-17 | 322.40 |
| 2001-12-18 | 320.32 |
| 2001-12-19 | 319.24 |
| 2001-12-20 | 320.55 |
| 2001-12-21 | 313.88 |
| 2001-12-24 | 315.59 |
| 2001-12-25 | . |
| 2001-12-26 | 319.49 |
| 2001-12-27 | 320.97 |
| 2001-12-28 | 326.38 |
| 2001-12-31 | 330.70 |
| 2002-01-01 | . |
| 2002-01-02 | 333.19 |
| 2002-01-03 | 333.85 |
| 2002-01-04 | 342.42 |
| 2002-01-07 | 348.19 |
| 2002-01-08 | 344.42 |
| 2002-01-09 | 345.86 |
| 2002-01-10 | 340.50 |
| 2002-01-11 | 336.28 |
| 2002-01-14 | 337.18 |
| 2002-01-15 | 333.02 |
| 2002-01-16 | 329.35 |
| 2002-01-17 | 331.07 |
| 2002-01-18 | 330.47 |
| 2002-01-21 | . |
| 2002-01-22 | 334.17 |
| 2002-01-23 | 336.51 |
| 2002-01-24 | 338.89 |
| 2002-01-25 | 343.72 |
| 2002-01-28 | 345.03 |
| 2002-01-29 | 342.30 |
| 2002-01-30 | 337.66 |
| 2002-01-31 | 340.96 |
| 2002-02-01 | 339.78 |
| 2002-02-04 | 339.62 |
| 2002-02-05 | 340.33 |
| 2002-02-06 | 341.82 |
| 2002-02-07 | 338.45 |
| 2002-02-08 | 339.75 |
| 2002-02-11 | 339.97 |
| 2002-02-12 | 340.94 |
| 2002-02-13 | 341.55 |
| 2002-02-14 | 349.63 |
| 2002-02-15 | 349.30 |
| 2002-02-18 | . |
| 2002-02-19 | 346.31 |
| 2002-02-20 | 340.30 |
| 2002-02-21 | 339.65 |
| 2002-02-22 | 338.87 |
| 2002-02-25 | 336.76 |
| 2002-02-26 | 337.94 |
| 2002-02-27 | 345.60 |
| 2002-02-28 | 344.43 |
| 2002-03-01 | 345.95 |
| 2002-03-04 | 355.76 |
| 2002-03-05 | 360.52 |
| 2002-03-06 | 364.50 |
| 2002-03-07 | 362.27 |
| 2002-03-08 | 360.03 |
| 2002-03-11 | 365.74 |
| 2002-03-12 | 364.45 |
| 2002-03-13 | 362.17 |
| 2002-03-14 | 362.24 |
| 2002-03-15 | 358.69 |
| 2002-03-18 | 360.43 |
| 2002-03-19 | 360.83 |
| 2002-03-20 | 364.59 |
| 2002-03-21 | 363.67 |
| 2002-03-22 | 367.31 |
| 2002-03-25 | 365.53 |
| 2002-03-26 | 365.79 |
| 2002-03-27 | 366.94 |
| 2002-03-28 | 367.65 |
| 2002-03-29 | . |
| 2002-04-01 | 366.86 |
| 2002-04-02 | 371.27 |
| 2002-04-03 | 371.17 |
| 2002-04-04 | 369.08 |
| 2002-04-05 | 370.19 |
| 2002-04-08 | 367.23 |
| 2002-04-09 | 364.55 |
| 2002-04-10 | 363.53 |
| 2002-04-11 | 364.74 |
| 2002-04-12 | 368.31 |
| 2002-04-15 | 370.49 |
| 2002-04-16 | 372.75 |
| 2002-04-17 | 381.06 |
| 2002-04-18 | 380.83 |
| 2002-04-19 | 380.16 |
| 2002-04-22 | 379.83 |
| 2002-04-23 | 380.92 |
| 2002-04-24 | 381.27 |
| 2002-04-25 | 374.93 |
| 2002-04-26 | 374.10 |
| 2002-04-29 | 367.63 |
| 2002-04-30 | 366.58 |
| 2002-05-01 | 366.58 |
| 2002-05-02 | 364.22 |
| 2002-05-03 | 365.06 |
| 2002-05-06 | 356.41 |
| 2002-05-07 | 358.41 |
| 2002-05-08 | 362.12 |
| 2002-05-09 | 360.28 |
| 2002-05-10 | 359.02 |
| 2002-05-13 | 358.13 |
| 2002-05-14 | 360.96 |
| 2002-05-15 | 367.20 |
| 2002-05-16 | 366.27 |
| 2002-05-17 | 369.33 |
| 2002-05-20 | 365.03 |
| 2002-05-21 | 359.77 |
| 2002-05-22 | 364.66 |
| 2002-05-23 | 360.97 |
| 2002-05-24 | 365.92 |
| 2002-05-27 | . |
| 2002-05-28 | 364.13 |
| 2002-05-29 | 362.58 |
| 2002-05-30 | 361.86 |
| 2002-05-31 | 356.04 |
| 2002-06-03 | 357.05 |
| 2002-06-04 | 356.26 |
| 2002-06-05 | 355.23 |
| 2002-06-06 | 354.17 |
| 2002-06-07 | 347.00 |
| 2002-06-10 | 349.33 |
| 2002-06-11 | 346.63 |
| 2002-06-12 | 345.25 |
| 2002-06-13 | 347.73 |
| 2002-06-14 | 345.79 |
| 2002-06-17 | 343.80 |
| 2002-06-18 | 344.88 |
| 2002-06-19 | 337.83 |
| 2002-06-20 | 336.57 |
| 2002-06-21 | 335.44 |
| 2002-06-24 | 333.49 |
| 2002-06-25 | 332.41 |
| 2002-06-26 | 321.09 |
| 2002-06-27 | 322.99 |
| 2002-06-28 | 329.08 |
| 2002-07-01 | 325.72 |
| 2002-07-02 | 325.27 |
| 2002-07-03 | 325.51 |
| 2002-07-04 | . |
| 2002-07-05 | 335.20 |
| 2002-07-08 | 338.59 |
| 2002-07-09 | 342.74 |
| 2002-07-10 | 338.38 |
| 2002-07-11 | 332.46 |
| 2002-07-12 | 341.72 |
| 2002-07-15 | 339.45 |
| 2002-07-16 | 336.36 |
| 2002-07-17 | 335.93 |
| 2002-07-18 | 335.84 |
| 2002-07-19 | 330.55 |
| 2002-07-22 | 320.39 |
| 2002-07-23 | 321.93 |
| 2002-07-24 | 312.65 |
| 2002-07-25 | 312.84 |
| 2002-07-26 | 301.31 |
| 2002-07-29 | 301.02 |
| 2002-07-30 | 307.79 |
| 2002-07-31 | 304.88 |
| 2002-08-01 | 303.46 |
| 2002-08-02 | 303.53 |
| 2002-08-05 | 292.46 |
| 2002-08-06 | 290.06 |
| 2002-08-07 | 296.98 |
| 2002-08-08 | 298.80 |
| 2002-08-09 | 302.42 |
| 2002-08-12 | 302.17 |
| 2002-08-13 | 302.33 |
| 2002-08-14 | 305.37 |
| 2002-08-15 | 307.05 |
| 2002-08-16 | 309.27 |
| 2002-08-19 | 307.96 |
| 2002-08-20 | 310.51 |
| 2002-08-21 | 311.02 |
| 2002-08-22 | 311.73 |
| 2002-08-23 | 310.54 |
| 2002-08-26 | 309.10 |
| 2002-08-27 | 308.03 |
| 2002-08-28 | 304.67 |
| 2002-08-29 | 304.04 |
| 2002-08-30 | 306.14 |
| 2002-09-02 | . |
| 2002-09-03 | 301.01 |
| 2002-09-04 | 298.05 |
| 2002-09-05 | 296.77 |
| 2002-09-06 | 295.69 |
| 2002-09-09 | 297.60 |
| 2002-09-10 | 302.32 |
| 2002-09-11 | 303.27 |
| 2002-09-12 | 304.57 |
| 2002-09-13 | 299.09 |
| 2002-09-16 | 292.31 |
| 2002-09-17 | 298.36 |
| 2002-09-18 | 290.80 |
| 2002-09-19 | 289.45 |
| 2002-09-20 | 287.11 |
| 2002-09-23 | 280.42 |
| 2002-09-24 | 277.86 |
| 2002-09-25 | 273.34 |
| 2002-09-26 | 275.05 |
| 2002-09-27 | 274.17 |
| 2002-09-30 | 271.12 |
| 2002-10-01 | 272.64 |
| 2002-10-02 | 272.91 |
| 2002-10-03 | 271.35 |
| 2002-10-04 | 271.70 |
| 2002-10-07 | 265.07 |
| 2002-10-08 | 265.55 |
| 2002-10-09 | 262.45 |
| 2002-10-10 | 257.25 |
| 2002-10-11 | 257.18 |
| 2002-10-14 | 261.11 |
| 2002-10-15 | 268.35 |
| 2002-10-16 | 272.78 |
| 2002-10-17 | 276.37 |
| 2002-10-18 | 281.95 |
| 2002-10-21 | 280.77 |
| 2002-10-22 | 277.56 |
| 2002-10-23 | 284.95 |
| 2002-10-24 | 283.91 |
| 2002-10-25 | 283.81 |
| 2002-10-28 | 287.46 |
| 2002-10-29 | 285.08 |
| 2002-10-30 | 283.09 |
| 2002-10-31 | 287.13 |
| 2002-11-01 | 284.83 |
| 2002-11-04 | 291.05 |
| 2002-11-05 | 288.84 |
| 2002-11-06 | 293.44 |
| 2002-11-07 | 295.25 |
| 2002-11-08 | 295.68 |
| 2002-11-11 | 290.58 |
| 2002-11-12 | 289.32 |
| 2002-11-13 | 288.29 |
| 2002-11-14 | 287.43 |
| 2002-11-15 | 293.39 |
| 2002-11-18 | 293.69 |
| 2002-11-19 | 292.17 |
| 2002-11-20 | 290.95 |
| 2002-11-21 | 294.17 |
| 2002-11-22 | 296.57 |
| 2002-11-25 | 299.14 |
| 2002-11-26 | 296.34 |
| 2002-11-27 | 296.31 |
| 2002-11-28 | . |
| 2002-11-29 | 299.55 |
| 2002-12-02 | 300.97 |
| 2002-12-03 | 302.62 |
| 2002-12-04 | 297.77 |
| 2002-12-05 | 297.97 |
| 2002-12-06 | 297.47 |
| 2002-12-09 | 298.97 |
| 2002-12-10 | 295.57 |
| 2002-12-11 | 294.64 |
| 2002-12-12 | 296.10 |
| 2002-12-13 | 295.04 |
| 2002-12-16 | 293.62 |
| 2002-12-17 | 296.39 |
| 2002-12-18 | 295.29 |
| 2002-12-19 | 295.93 |
| 2002-12-20 | 298.32 |
| 2002-12-23 | 296.42 |
| 2002-12-24 | 294.80 |
| 2002-12-25 | . |
| 2002-12-26 | 295.70 |
| 2002-12-27 | 294.31 |
| 2002-12-30 | 289.41 |
| 2002-12-31 | 289.38 |
| 2003-01-01 | . |
| 2003-01-02 | 290.45 |
| 2003-01-03 | 296.67 |
| 2003-01-06 | 299.67 |
| 2003-01-07 | 297.97 |
| 2003-01-08 | 299.14 |
| 2003-01-09 | 298.16 |
| 2003-01-10 | 299.59 |
| 2003-01-13 | 305.19 |
| 2003-01-14 | 305.96 |
| 2003-01-15 | 305.48 |
| 2003-01-16 | 303.33 |
| 2003-01-17 | 300.27 |
| 2003-01-20 | . |
| 2003-01-21 | 296.38 |
| 2003-01-22 | 294.93 |
| 2003-01-23 | 297.59 |
| 2003-01-24 | 294.56 |
| 2003-01-27 | 289.88 |
| 2003-01-28 | 291.08 |
| 2003-01-29 | 289.86 |
| 2003-01-30 | 290.54 |
| 2003-01-31 | 291.03 |
| 2003-02-03 | 291.94 |
| 2003-02-04 | 291.78 |
| 2003-02-05 | 291.96 |
| 2003-02-06 | 286.57 |
| 2003-02-07 | 283.16 |
| 2003-02-10 | 281.24 |
| 2003-02-11 | 281.49 |
| 2003-02-12 | 282.57 |
| 2003-02-13 | 278.70 |
| 2003-02-14 | 278.99 |
| 2003-02-17 | . |
| 2003-02-18 | 285.61 |
| 2003-02-19 | 284.21 |
| 2003-02-20 | 285.73 |
| 2003-02-21 | 286.33 |
| 2003-02-24 | 287.90 |
| 2003-02-25 | 282.32 |
| 2003-02-26 | 281.51 |
| 2003-02-27 | 281.09 |
| 2003-02-28 | 280.45 |
| 2003-03-03 | 284.72 |
| 2003-03-04 | 281.48 |
| 2003-03-05 | 277.66 |
| 2003-03-06 | 275.72 |
| 2003-03-07 | 274.02 |
| 2003-03-10 | 272.54 |
| 2003-03-11 | 270.01 |
| 2003-03-12 | 269.39 |
| 2003-03-13 | 271.01 |
| 2003-03-14 | 273.99 |
| 2003-03-17 | 268.08 |
| 2003-03-18 | 273.94 |
| 2003-03-19 | 274.25 |
| 2003-03-20 | 279.18 |
| 2003-03-21 | 280.01 |
| 2003-03-24 | 276.80 |
| 2003-03-25 | 274.81 |
| 2003-03-26 | 274.73 |
| 2003-03-27 | 273.67 |
| 2003-03-28 | 273.46 |
| 2003-03-31 | 268.47 |
| 2003-04-01 | 269.43 |
| 2003-04-02 | 270.36 |
| 2003-04-03 | 271.43 |
| 2003-04-04 | 275.63 |
| 2003-04-07 | 280.76 |
| 2003-04-08 | 279.53 |
| 2003-04-09 | 277.22 |
| 2003-04-10 | 277.67 |
| 2003-04-11 | 278.12 |
| 2003-04-14 | 278.84 |
| 2003-04-15 | 283.22 |
| 2003-04-16 | 287.36 |
| 2003-04-17 | 287.17 |
| 2003-04-18 | . |
| 2003-04-21 | 292.13 |
| 2003-04-22 | 288.14 |
| 2003-04-23 | 289.64 |
| 2003-04-24 | 285.07 |
| 2003-04-25 | 281.00 |
| 2003-04-28 | 282.62 |
| 2003-04-29 | 286.88 |
| 2003-04-30 | 286.97 |
| 2003-05-01 | 287.03 |
| 2003-05-02 | 287.93 |
| 2003-05-05 | 290.65 |
| 2003-05-06 | 290.29 |
| 2003-05-07 | 292.84 |
| 2003-05-08 | 290.69 |
| 2003-05-09 | 292.43 |
| 2003-05-12 | 295.86 |
| 2003-05-13 | 296.60 |
| 2003-05-14 | 296.22 |
| 2003-05-15 | 296.82 |
| 2003-05-16 | 294.94 |
| 2003-05-19 | 294.06 |
| 2003-05-20 | 292.45 |
| 2003-05-21 | 292.36 |
| 2003-05-22 | 293.70 |
| 2003-05-23 | 298.32 |
| 2003-05-26 | . |
| 2003-05-27 | 299.83 |
| 2003-05-28 | 303.31 |
| 2003-05-29 | 305.47 |
| 2003-05-30 | 305.98 |
| 2003-06-02 | 310.50 |
| 2003-06-03 | 310.04 |
| 2003-06-04 | 310.75 |
| 2003-06-05 | 313.53 |
| 2003-06-06 | 314.49 |
| 2003-06-09 | 316.36 |
| 2003-06-10 | 314.87 |
| 2003-06-11 | 314.82 |
| 2003-06-12 | 317.99 |
| 2003-06-13 | 319.10 |
| 2003-06-16 | 320.31 |
| 2003-06-17 | 326.76 |
| 2003-06-18 | 325.92 |
| 2003-06-19 | 327.32 |
| 2003-06-20 | 326.90 |
| 2003-06-23 | 323.13 |
| 2003-06-24 | 321.27 |
| 2003-06-25 | 324.58 |
| 2003-06-26 | 324.62 |
| 2003-06-27 | 324.97 |
| 2003-06-30 | 324.17 |
| 2003-07-01 | 328.84 |
| 2003-07-02 | 333.70 |
| 2003-07-03 | 335.96 |
| 2003-07-04 | . |
| 2003-07-07 | 344.57 |
| 2003-07-08 | 346.24 |
| 2003-07-09 | 343.35 |
| 2003-07-10 | 339.76 |
| 2003-07-11 | 337.27 |
| 2003-07-14 | 344.24 |
| 2003-07-15 | 343.36 |
| 2003-07-16 | 341.64 |
| 2003-07-17 | 335.86 |
| 2003-07-18 | 335.02 |
| 2003-07-21 | 334.31 |
| 2003-07-22 | 335.71 |
| 2003-07-23 | 335.25 |
| 2003-07-24 | 339.71 |
| 2003-07-25 | 341.25 |
| 2003-07-28 | 344.49 |
| 2003-07-29 | 342.69 |
| 2003-07-30 | 340.22 |
| 2003-07-31 | 341.97 |
| 2003-08-01 | 343.50 |
| 2003-08-04 | 342.18 |
| 2003-08-05 | 339.57 |
| 2003-08-06 | 336.64 |
| 2003-08-07 | 339.71 |
| 2003-08-08 | 338.96 |
| 2003-08-11 | 341.70 |
| 2003-08-12 | 341.68 |
| 2003-08-13 | 347.84 |
| 2003-08-14 | 351.68 |
| 2003-08-15 | 353.35 |
| 2003-08-18 | 355.94 |
| 2003-08-19 | 357.62 |
| 2003-08-20 | 358.44 |
| 2003-08-21 | 363.83 |
| 2003-08-22 | 365.55 |
| 2003-08-25 | 364.43 |
| 2003-08-26 | 361.12 |
| 2003-08-27 | 363.20 |
| 2003-08-28 | 364.05 |
| 2003-08-29 | 369.05 |
| 2003-09-01 | . |
| 2003-09-02 | 372.56 |
| 2003-09-03 | 373.11 |
| 2003-09-04 | 373.47 |
| 2003-09-05 | 375.39 |
| 2003-09-08 | 377.41 |
| 2003-09-09 | 376.85 |
| 2003-09-10 | 375.64 |
| 2003-09-11 | 376.65 |
| 2003-09-12 | 375.42 |
| 2003-09-15 | 372.26 |
| 2003-09-16 | 376.00 |
| 2003-09-17 | 376.73 |
| 2003-09-18 | 375.48 |
| 2003-09-19 | 374.15 |
| 2003-09-22 | 369.88 |
| 2003-09-23 | 372.86 |
| 2003-09-24 | 375.92 |
| 2003-09-25 | 372.57 |
| 2003-09-26 | 369.60 |
| 2003-09-29 | 370.48 |
| 2003-09-30 | 371.36 |
| 2003-10-01 | 374.23 |
| 2003-10-02 | 380.15 |
| 2003-10-03 | 382.90 |
| 2003-10-06 | 386.45 |
| 2003-10-07 | 390.02 |
| 2003-10-08 | 392.72 |
| 2003-10-09 | 397.06 |
| 2003-10-10 | 400.28 |
| 2003-10-13 | 402.87 |
| 2003-10-14 | 400.84 |
| 2003-10-15 | 399.40 |
| 2003-10-16 | 404.75 |
| 2003-10-17 | 403.83 |
| 2003-10-20 | 404.70 |
| 2003-10-21 | 402.58 |
| 2003-10-22 | 400.63 |
| 2003-10-23 | 393.01 |
| 2003-10-24 | 392.87 |
| 2003-10-27 | 390.59 |
| 2003-10-28 | 397.90 |
| 2003-10-29 | 398.92 |
| 2003-10-30 | 397.52 |
| 2003-10-31 | 398.03 |
| 2003-11-03 | 405.35 |
| 2003-11-04 | 406.69 |
| 2003-11-05 | 406.09 |
| 2003-11-06 | 400.88 |
| 2003-11-07 | 403.09 |
| 2003-11-10 | 401.80 |
| 2003-11-11 | 397.24 |
| 2003-11-12 | 398.54 |
| 2003-11-13 | 403.69 |
| 2003-11-14 | 403.61 |
| 2003-11-17 | 396.62 |
| 2003-11-18 | 396.62 |
| 2003-11-19 | 390.02 |
| 2003-11-20 | 387.75 |
| 2003-11-21 | 389.91 |
| 2003-11-24 | 387.98 |
| 2003-11-25 | 392.46 |
| 2003-11-26 | 395.59 |
| 2003-11-27 | . |
| 2003-11-28 | 398.07 |
| 2003-12-01 | 404.67 |
| 2003-12-02 | 406.23 |
| 2003-12-03 | 407.65 |
| 2003-12-04 | 406.04 |
| 2003-12-05 | 402.90 |
| 2003-12-08 | 402.64 |
| 2003-12-09 | 406.64 |
| 2003-12-10 | 405.76 |
| 2003-12-11 | 407.53 |
| 2003-12-12 | 409.98 |
| 2003-12-15 | 413.84 |
| 2003-12-16 | 409.12 |
| 2003-12-17 | 404.83 |
| 2003-12-18 | 408.27 |
| 2003-12-19 | 410.71 |
| 2003-12-22 | 414.36 |
| 2003-12-23 | 413.98 |
| 2003-12-24 | 415.11 |
| 2003-12-25 | . |
| 2003-12-26 | 415.67 |
| 2003-12-29 | 417.38 |
| 2003-12-30 | 422.69 |
| 2003-12-31 | 424.48 |
| 2004-01-01 | . |
| 2004-01-02 | 432.78 |
| 2004-01-05 | 442.44 |
| 2004-01-06 | 441.10 |
| 2004-01-07 | 440.93 |
| 2004-01-08 | 442.96 |
| 2004-01-09 | 449.48 |
| 2004-01-12 | 448.87 |
| 2004-01-13 | 448.26 |
| 2004-01-14 | 446.23 |
| 2004-01-15 | 441.54 |
| 2004-01-16 | 440.97 |
| 2004-01-19 | . |
| 2004-01-20 | 446.80 |
| 2004-01-21 | 445.70 |
| 2004-01-22 | 445.98 |
| 2004-01-23 | 448.28 |
| 2004-01-26 | 448.85 |
| 2004-01-27 | 452.71 |
| 2004-01-28 | 449.99 |
| 2004-01-29 | 443.14 |
| 2004-01-30 | 440.52 |
| 2004-02-02 | 439.48 |
| 2004-02-03 | 439.69 |
| 2004-02-04 | 438.61 |
| 2004-02-05 | 437.24 |
| 2004-02-06 | 441.22 |
| 2004-02-09 | 449.54 |
| 2004-02-10 | 450.15 |
| 2004-02-11 | 453.07 |
| 2004-02-12 | 457.95 |
| 2004-02-13 | 461.67 |
| 2004-02-16 | . |
| 2004-02-17 | 464.28 |
| 2004-02-18 | 464.87 |
| 2004-02-19 | 461.04 |
| 2004-02-20 | 459.97 |
| 2004-02-23 | 457.66 |
| 2004-02-24 | 454.02 |
| 2004-02-25 | 455.04 |
| 2004-02-26 | 457.51 |
| 2004-02-27 | 462.40 |
| 2004-03-01 | 469.90 |
| 2004-03-02 | 473.59 |
| 2004-03-03 | 467.54 |
| 2004-03-04 | 471.54 |
| 2004-03-05 | 472.86 |
| 2004-03-08 | 471.39 |
| 2004-03-09 | 471.82 |
| 2004-03-10 | 462.88 |
| 2004-03-11 | 458.37 |
| 2004-03-12 | 454.17 |
| 2004-03-15 | 450.53 |
| 2004-03-16 | 451.36 |
| 2004-03-17 | 456.99 |
| 2004-03-18 | 463.61 |
| 2004-03-19 | 466.58 |
| 2004-03-22 | 455.86 |
| 2004-03-23 | 452.83 |
| 2004-03-24 | 454.33 |
| 2004-03-25 | 451.60 |
| 2004-03-26 | 454.63 |
| 2004-03-29 | 463.15 |
| 2004-03-30 | 465.64 |
| 2004-03-31 | 471.67 |
| 2004-04-01 | 474.02 |
| 2004-04-02 | 475.04 |
| 2004-04-05 | 479.15 |
| 2004-04-06 | 480.18 |
| 2004-04-07 | 481.76 |
| 2004-04-08 | 483.67 |
| 2004-04-09 | . |
| 2004-04-12 | 485.49 |
| 2004-04-13 | 483.51 |
| 2004-04-14 | 477.52 |
| 2004-04-15 | 473.75 |
| 2004-04-16 | 472.95 |
| 2004-04-19 | 471.89 |
| 2004-04-20 | 472.52 |
| 2004-04-21 | 468.69 |
| 2004-04-22 | 463.97 |
| 2004-04-23 | 468.94 |
| 2004-04-26 | 465.02 |
| 2004-04-27 | 462.21 |
| 2004-04-28 | 455.40 |
| 2004-04-29 | 441.78 |
| 2004-04-30 | 432.39 |
| 2004-05-03 | 432.18 |
| 2004-05-04 | 438.52 |
| 2004-05-05 | 435.50 |
| 2004-05-06 | 430.45 |
| 2004-05-07 | 425.87 |
| 2004-05-10 | 407.03 |
| 2004-05-11 | 408.92 |
| 2004-05-12 | 415.26 |
| 2004-05-13 | 411.19 |
| 2004-05-14 | 402.16 |
| 2004-05-17 | 388.81 |
| 2004-05-18 | 395.69 |
| 2004-05-19 | 412.10 |
| 2004-05-20 | 407.14 |
| 2004-05-21 | 412.32 |
| 2004-05-24 | 415.05 |
| 2004-05-25 | 413.65 |
| 2004-05-26 | 417.50 |
| 2004-05-27 | 422.80 |
| 2004-05-28 | 423.40 |
| 2004-05-31 | . |
| 2004-06-01 | 419.52 |
| 2004-06-02 | 418.21 |
| 2004-06-03 | 408.32 |
| 2004-06-04 | 410.56 |
| 2004-06-07 | 423.56 |
| 2004-06-08 | 424.43 |
| 2004-06-09 | 420.69 |
| 2004-06-10 | 416.16 |
| 2004-06-11 | . |
| 2004-06-14 | 400.53 |
| 2004-06-15 | 401.94 |
| 2004-06-16 | 401.62 |
| 2004-06-17 | 408.64 |
| 2004-06-18 | 406.52 |
| 2004-06-21 | 409.67 |
| 2004-06-22 | 407.28 |
| 2004-06-23 | 410.45 |
| 2004-06-24 | 417.63 |
| 2004-06-25 | 420.05 |
| 2004-06-28 | 416.35 |
| 2004-06-29 | 415.12 |
| 2004-06-30 | 419.81 |
| 2004-07-01 | 420.59 |
| 2004-07-02 | 416.29 |
| 2004-07-05 | . |
| 2004-07-06 | 416.67 |
| 2004-07-07 | 419.28 |
| 2004-07-08 | 414.85 |
| 2004-07-09 | 417.28 |
| 2004-07-12 | 417.78 |
| 2004-07-13 | 417.87 |
| 2004-07-14 | 414.57 |
| 2004-07-15 | 412.05 |
| 2004-07-16 | 414.45 |
| 2004-07-19 | 416.90 |
| 2004-07-20 | 410.88 |
| 2004-07-21 | 413.41 |
| 2004-07-22 | 409.31 |
| 2004-07-23 | 407.54 |
| 2004-07-26 | 404.56 |
| 2004-07-27 | 405.14 |
| 2004-07-28 | 405.21 |
| 2004-07-29 | 404.33 |
| 2004-07-30 | 408.75 |
| 2004-08-02 | 407.23 |
| 2004-08-03 | 407.86 |
| 2004-08-04 | 407.07 |
| 2004-08-05 | 409.40 |
| 2004-08-06 | 406.14 |
| 2004-08-09 | 407.96 |
| 2004-08-10 | 408.51 |
| 2004-08-11 | 405.07 |
| 2004-08-12 | 406.59 |
| 2004-08-13 | 407.85 |
| 2004-08-16 | 407.41 |
| 2004-08-17 | 408.59 |
| 2004-08-18 | 408.95 |
| 2004-08-19 | 416.27 |
| 2004-08-20 | 416.83 |
| 2004-08-23 | 416.34 |
| 2004-08-24 | 416.33 |
| 2004-08-25 | 418.67 |
| 2004-08-26 | 423.50 |
| 2004-08-27 | 423.98 |
| 2004-08-30 | 424.51 |
| 2004-08-31 | 424.77 |
| 2004-09-01 | 429.15 |
| 2004-09-02 | 430.75 |
| 2004-09-03 | 427.86 |
| 2004-09-06 | . |
| 2004-09-07 | 429.68 |
| 2004-09-08 | 429.52 |
| 2004-09-09 | 430.19 |
| 2004-09-10 | 434.25 |
| 2004-09-13 | 438.45 |
| 2004-09-14 | 442.90 |
| 2004-09-15 | 442.45 |
| 2004-09-16 | 444.47 |
| 2004-09-17 | 444.30 |
| 2004-09-20 | 446.92 |
| 2004-09-21 | 450.77 |
| 2004-09-22 | 447.99 |
| 2004-09-23 | 447.45 |
| 2004-09-24 | 446.87 |
| 2004-09-27 | 444.13 |
| 2004-09-28 | 444.34 |
| 2004-09-29 | 445.72 |
| 2004-09-30 | 447.32 |
| 2004-10-01 | 454.06 |
| 2004-10-04 | 464.34 |
| 2004-10-05 | 463.97 |
| 2004-10-06 | 464.57 |
| 2004-10-07 | 466.20 |
| 2004-10-08 | 466.42 |
| 2004-10-11 | 465.51 |
| 2004-10-12 | 457.13 |
| 2004-10-13 | 453.79 |
| 2004-10-14 | 450.68 |
| 2004-10-15 | 451.54 |
| 2004-10-18 | 451.95 |
| 2004-10-19 | 454.87 |
| 2004-10-20 | 448.55 |
| 2004-10-21 | 450.70 |
| 2004-10-22 | 453.93 |
| 2004-10-25 | 450.44 |
| 2004-10-26 | 451.66 |
| 2004-10-27 | 454.74 |
| 2004-10-28 | 457.68 |
| 2004-10-29 | 460.18 |
| 2004-11-01 | 460.35 |
| 2004-11-02 | 464.08 |
| 2004-11-03 | 470.54 |
| 2004-11-04 | 472.07 |
| 2004-11-05 | 476.04 |
| 2004-11-08 | 474.62 |
| 2004-11-09 | 475.28 |
| 2004-11-10 | 476.17 |
| 2004-11-11 | 475.14 |
| 2004-11-12 | 480.11 |
| 2004-11-15 | 484.46 |
| 2004-11-16 | 483.03 |
| 2004-11-17 | 491.02 |
| 2004-11-18 | 492.11 |
| 2004-11-19 | 487.97 |
| 2004-11-22 | 483.34 |
| 2004-11-23 | 485.63 |
| 2004-11-24 | 489.42 |
| 2004-11-25 | . |
| 2004-11-26 | 489.37 |
| 2004-11-29 | 492.36 |
| 2004-11-30 | 495.64 |
| 2004-12-01 | 495.40 |
| 2004-12-02 | 499.31 |
| 2004-12-03 | 498.45 |
| 2004-12-06 | 499.18 |
| 2004-12-07 | 497.03 |
| 2004-12-08 | 488.72 |
| 2004-12-09 | 484.66 |
| 2004-12-10 | 481.05 |
| 2004-12-13 | 484.13 |
| 2004-12-14 | 489.54 |
| 2004-12-15 | 495.58 |
| 2004-12-16 | 497.33 |
| 2004-12-17 | 495.15 |
| 2004-12-20 | 498.96 |
| 2004-12-21 | 501.63 |
| 2004-12-22 | 501.25 |
| 2004-12-23 | 503.98 |
| 2004-12-24 | . |
| 2004-12-27 | 506.37 |
| 2004-12-28 | 507.91 |
| 2004-12-29 | 509.39 |
| 2004-12-30 | 511.53 |
| 2004-12-31 | 515.01 |
| 2005-01-03 | 515.72 |
| 2005-01-04 | 507.52 |
| 2005-01-05 | 500.39 |
| 2005-01-06 | 494.33 |
| 2005-01-07 | 495.20 |
| 2005-01-10 | 495.82 |
| 2005-01-11 | 496.90 |
| 2005-01-12 | 497.04 |
| 2005-01-13 | 498.99 |
| 2005-01-14 | 502.17 |
| 2005-01-17 | . |
| 2005-01-18 | 502.20 |
| 2005-01-19 | 503.20 |
| 2005-01-20 | 498.37 |
| 2005-01-21 | 499.55 |
| 2005-01-24 | 501.49 |
| 2005-01-25 | 502.00 |
| 2005-01-26 | 506.33 |
| 2005-01-27 | 507.71 |
#2005-01-28| 510.17
#2005-01-31| 515.60
#2005-02-01| 515.24
#2005-02-02| 516.43
#2005-02-03| 518.86
#2005-02-04| 521.19
#2005-02-07| 522.28
#2005-02-08| 520.70
#2005-02-09| 522.21
#2005-02-10| 522.30
#2005-02-11| 523.65
#2005-02-14| 531.04
#2005-02-15| 533.56
#2005-02-16| 532.82
#2005-02-17| 533.05
#2005-02-18| 535.79
#2005-02-21| .
#2005-02-22| 540.74
#2005-02-23| 539.44
#2005-02-24| 544.53
#2005-02-25| 550.01
#2005-02-28| 556.23
#2005-03-01| 554.87
#2005-03-02| 548.79
#2005-03-03| 549.68
#2005-03-04| 552.41
#2005-03-07| 552.98
#2005-03-08| 552.77
#2005-03-09| 554.03
#2005-03-10| 547.68
#2005-03-11| 550.69
#2005-03-14| 543.27
#2005-03-15| 534.76
#2005-03-16| 533.58
#2005-03-17| 532.05
#2005-03-18| 532.46
#2005-03-21| 528.81
#2005-03-22| 526.98
#2005-03-23| 517.87
#2005-03-24| 517.17
#2005-03-25| .
#2005-03-28| 516.31
#2005-03-29| 509.53
#2005-03-30| 510.03
#2005-03-31| 517.82
#2005-04-01| 525.39
#2005-04-04| 519.84
#2005-04-05| 520.18
#2005-04-06| 522.63
#2005-04-07| 523.86
#2005-04-08| 524.23
#2005-04-11| 522.45
#2005-04-12| 521.29
#2005-04-13| 522.84
#2005-04-14| 513.02
#2005-04-15| 505.87
#2005-04-18| 496.87
#2005-04-19| 502.93
#2005-04-20| 504.23
#2005-04-21| 506.01
#2005-04-22| 508.25
#2005-04-25| 510.99
#2005-04-26| 512.91
#2005-04-27| 508.66
#2005-04-28| 503.67
#2005-04-29| 503.72
#2005-05-02| 505.10
#2005-05-03| 506.12
#2005-05-04| 513.79
#2005-05-05| 518.70
#2005-05-06| 520.62
#2005-05-09| 520.61
#2005-05-10| 518.30
#2005-05-11| 514.59
#2005-05-12| 512.00
#2005-05-13| 509.89
#2005-05-16| 508.28
#2005-05-17| 508.66
#2005-05-18| 512.41
#2005-05-19| 517.42
#2005-05-20| 516.57
#2005-05-23| 515.29
#2005-05-24| 517.97
#2005-05-25| 516.01
#2005-05-26| 516.87
#2005-05-27| 522.71
#2005-05-30| .
#2005-05-31| 522.06
#2005-06-01| 519.81
#2005-06-02| 523.64
#2005-06-03| 528.31
#2005-06-06| 528.64
#2005-06-07| 527.39
#2005-06-08| 528.91
#2005-06-09| 526.82
#2005-06-10| 530.32
#2005-06-13| 530.66
#2005-06-14| 532.16
#2005-06-15| 536.46
#2005-06-16| 539.02
#2005-06-17| 543.52
#2005-06-20| 542.97
#2005-06-21| 540.69
#2005-06-22| 545.90
#2005-06-23| 545.10
#2005-06-24| 542.06
#2005-06-27| 540.69
#2005-06-28| 541.08
#2005-06-29| 539.26
#2005-06-30| 540.05
#2005-07-01| 543.18
#2005-07-04| .
#2005-07-05| 538.60
#2005-07-06| 541.17
#2005-07-07| 538.31
#2005-07-08| 540.28
#2005-07-11| 550.07
#2005-07-12| 557.42
#2005-07-13| 558.77
#2005-07-14| 562.38
#2005-07-15| 557.77
#2005-07-18| 558.95
#2005-07-19| 560.92
#2005-07-20| 563.26
#2005-07-21| 566.73
#2005-07-22| 571.05
#2005-07-25| 571.19
#2005-07-26| 566.83
#2005-07-27| 568.84
#2005-07-28| 575.10
#2005-07-29| 578.26
#2005-08-01| 582.65
#2005-08-02| 589.90
#2005-08-03| 593.28
#2005-08-04| 594.44
#2005-08-05| 590.75
#2005-08-08| 590.91
#2005-08-09| 592.59
#2005-08-10| 598.26
#2005-08-11| 599.55
#2005-08-12| 597.54
#2005-08-15| 597.09
#2005-08-16| 594.48
#2005-08-17| 593.01
#2005-08-18| 584.46
#2005-08-19| 580.78
#2005-08-22| 588.89
#2005-08-23| 586.02
#2005-08-24| 581.11
#2005-08-25| 582.35
#2005-08-26| 582.03
#2005-08-29| 576.83
#2005-08-30| 577.48
#2005-08-31| 583.05
#2005-09-01| 593.67
#2005-09-02| 601.79
#2005-09-05| .
#2005-09-06| 603.45
#2005-09-07| 605.20
#2005-09-08| 606.69
#2005-09-09| 611.34
#2005-09-12| 613.11
#2005-09-13| 611.01
#2005-09-14| 612.67
#2005-09-15| 615.54
#2005-09-16| 618.51
#2005-09-19| 622.02
#2005-09-20| 627.27
#2005-09-21| 634.11
#2005-09-22| 627.93
#2005-09-23| 622.60
#2005-09-26| 627.09
#2005-09-27| 630.50
#2005-09-28| 633.27
#2005-09-29| 638.30
#2005-09-30| 642.84
#2005-10-03| 643.13
#2005-10-04| 645.99
#2005-10-05| 634.57
#2005-10-06| 616.87
#2005-10-07| 617.63
#2005-10-10| 623.20
#2005-10-11| 628.73
#2005-10-12| 617.81
#2005-10-13| 603.50
#2005-10-14| 598.16
#2005-10-17| 600.79
#2005-10-18| 597.10
#2005-10-19| 583.14
#2005-10-20| 585.03
#2005-10-21| 587.55
#2005-10-24| 592.86
#2005-10-25| 593.67
#2005-10-26| 596.60
#2005-10-27| 588.27
#2005-10-28| 585.85
#2005-10-31| 598.59
#2005-11-01| 607.12
#2005-11-02| 615.15
#2005-11-03| 619.23
#2005-11-04| 617.69
#2005-11-07| 617.41
#2005-11-08| 616.69
#2005-11-09| 621.44
#2005-11-10| 622.26
#2005-11-11| 627.42
#2005-11-14| 629.38
#2005-11-15| 627.07
#2005-11-16| 630.39
#2005-11-17| 636.37
#2005-11-18| 638.31
#2005-11-21| 639.57
#2005-11-22| 634.01
#2005-11-23| 643.93
#2005-11-24| .
#2005-11-25| 648.39
#2005-11-28| 651.10
#2005-11-29| 647.43
#2005-11-30| 650.38
#2005-12-01| 656.36
#2005-12-02| 663.07
#2005-12-05| 665.83
#2005-12-06| 670.50
#2005-12-07| 672.52
#2005-12-08| 667.96
#2005-12-09| 666.78
#2005-12-12| 673.03
#2005-12-13| 675.64
#2005-12-14| 676.79
#2005-12-15| 675.39
#2005-12-16| 676.38
#2005-12-19| 681.76
#2005-12-20| 680.79
#2005-12-21| 685.58
#2005-12-22| 686.87
#2005-12-23| 689.72
#2005-12-26| .
#2005-12-27| 691.92
#2005-12-28| 687.03
#2005-12-29| 692.37
#2005-12-30| 692.18
#2006-01-02| .
#2006-01-03| 705.21
#2006-01-04| 717.16
#2006-01-05| 720.23
#2006-01-06| 726.63
#2006-01-09| 733.28
#2006-01-10| 736.40
#2006-01-11| 741.33
#2006-01-12| 748.15
#2006-01-13| 747.34
#2006-01-16| .
#2006-01-17| 741.20
#2006-01-18| 724.90
#2006-01-19| 740.09
#2006-01-20| 742.51
#2006-01-23| 739.38
#2006-01-24| 750.13
#2006-01-25| 759.31
#2006-01-26| 761.25
#2006-01-27| 769.90
#2006-01-30| 765.95
#2006-01-31| 771.61
#2006-02-01| 775.42
#2006-02-02| 768.45
#2006-02-03| 756.26
#2006-02-06| 768.76
#2006-02-07| 762.41
#2006-02-08| 750.50
#2006-02-09| 758.78
#2006-02-10| 761.23
#2006-02-13| 750.40
#2006-02-14| 751.68
#2006-02-15| 751.22
#2006-02-16| 756.86
#2006-02-17| 767.98
#2006-02-20| .
#2006-02-21| 772.53
#2006-02-22| 769.37
#2006-02-23| 774.62
#2006-02-24| 775.64
#2006-02-27| 780.46
#2006-02-28| 770.72
#2006-03-01| 774.94
#2006-03-02| 780.27
#2006-03-03| 776.04
#2006-03-06| 774.01
#2006-03-07| 750.10
#2006-03-08| 741.61
#2006-03-09| 740.20
#2006-03-10| 742.22
#2006-03-13| 752.93
#2006-03-14| 753.46
#2006-03-15| 763.44
#2006-03-16| 767.40
#2006-03-17| 773.20
#2006-03-20| 773.96
#2006-03-21| 765.81
#2006-03-22| 759.91
#2006-03-23| 762.80
#2006-03-24| 764.54
#2006-03-27| 769.21
#2006-03-28| 763.26
#2006-03-29| 763.32
#2006-03-30| 776.11
#2006-03-31| 779.79
#2006-04-03| 792.71
#2006-04-04| 798.69
#2006-04-05| 803.21
#2006-04-06| 808.24
#2006-04-07| 805.85
#2006-04-10| 805.78
#2006-04-11| 802.43
#2006-04-12| 797.31
#2006-04-13| 796.67
#2006-04-14| .
#2006-04-17| 809.48
#2006-04-18| 820.67
#2006-04-19| 831.63
#2006-04-20| 833.37
#2006-04-21| 836.31
#2006-04-24| 834.34
#2006-04-25| 828.87
#2006-04-26| 841.03
#2006-04-27| 835.37
#2006-04-28| 839.36
#2006-05-01| 842.21
#2006-05-02| 856.46
#2006-05-03| 860.73
#2006-05-04| 866.36
#2006-05-05| 871.35
#2006-05-08| 883.76
#2006-05-09| 884.19
#2006-05-10| 881.93
#2006-05-11| 876.67
#2006-05-12| 857.27
#2006-05-15| 820.24
#2006-05-16| 818.79
#2006-05-17| 816.93
#2006-05-18| 792.74
#2006-05-19| 783.96
#2006-05-22| 744.77
#2006-05-23| 761.05
#2006-05-24| 746.49
#2006-05-25| 752.48
#2006-05-26| 771.65
#2006-05-29| .
#2006-05-30| 760.51
#2006-05-31| 753.92
#2006-06-01| 754.47
#2006-06-02| 772.51
#2006-06-05| 767.93
#2006-06-06| 750.52
#2006-06-07| 734.91
#2006-06-08| 701.61
#2006-06-09| 708.78
#2006-06-12| 698.48
#2006-06-13| 666.80
#2006-06-14| 676.59
#2006-06-15| 693.96
#2006-06-16| 711.23
#2006-06-19| 706.65
#2006-06-20| 698.75
#2006-06-21| 703.88
#2006-06-22| 708.94
#2006-06-23| 706.56
#2006-06-26| 706.36
#2006-06-27| 714.74
#2006-06-28| 718.27
#2006-06-29| 733.88
#2006-06-30| 757.50
#2006-07-03| 769.59
#2006-07-04| .
#2006-07-05| 755.16
#2006-07-06| 760.54
#2006-07-07| 760.96
#2006-07-10| 766.85
#2006-07-11| 762.35
#2006-07-12| 763.92
#2006-07-13| 743.72
#2006-07-14| 733.17
#2006-07-17| 720.74
#2006-07-18| 723.43
#2006-07-19| 733.92
#2006-07-20| 747.29
#2006-07-21| 741.60
#2006-07-24| 743.64
#2006-07-25| 750.96
#2006-07-26| 751.91
#2006-07-27| 767.61
#2006-07-28| 766.54
#2006-07-31| 766.28
#2006-08-01| 759.19
#2006-08-02| 767.15
#2006-08-03| 768.32
#2006-08-04| 776.65
#2006-08-07| 774.79
#2006-08-08| 779.26
#2006-08-09| 786.30
#2006-08-10| 784.34
#2006-08-11| 785.62
#2006-08-14| 782.88
#2006-08-15| 784.07
#2006-08-16| 794.62
#2006-08-17| 796.47
#2006-08-18| 787.48
#2006-08-21| 785.23
#2006-08-22| 790.11
#2006-08-23| 784.22
#2006-08-24| 778.77
#2006-08-25| 780.48
#2006-08-28| 780.76
#2006-08-29| 786.86
#2006-08-30| 791.96
#2006-08-31| 787.54
#2006-09-01| 792.22
#2006-09-04| .
#2006-09-05| 802.87
#2006-09-06| 795.55
#2006-09-07| 782.89
#2006-09-08| 781.65
#2006-09-11| 764.88
#2006-09-12| 769.92
#2006-09-13| 777.50
#2006-09-14| 779.60
#2006-09-15| 780.46
#2006-09-18| 790.53
#2006-09-19| 790.84
#2006-09-20| 785.99
#2006-09-21| 784.65
#2006-09-22| 774.39
#2006-09-25| 770.60
#2006-09-26| 775.83
#2006-09-27| 784.62
#2006-09-28| 789.96
#2006-09-29| 787.18
#2006-10-02| 790.52
#2006-10-03| 785.03
#2006-10-04| 782.62
#2006-10-05| 795.09
#2006-10-06| 792.82
#2006-10-09| 791.74
#2006-10-10| 795.28
#2006-10-11| 794.89
#2006-10-12| 799.78
#2006-10-13| 813.40
#2006-10-16| 819.11
#2006-10-17| 813.43
#2006-10-18| 815.90
#2006-10-19| 816.45
#2006-10-20| 816.24
#2006-10-23| 811.93
#2006-10-24| 813.90
#2006-10-25| 818.56
#2006-10-26| 824.01
#2006-10-27| 819.93
#2006-10-30| 812.11
#2006-10-31| 819.50
#2006-11-01| 826.19
#2006-11-02| 827.06
#2006-11-03| 832.00
#2006-11-06| 835.67
#2006-11-07| 842.75
#2006-11-08| 841.03
#2006-11-09| 848.64
#2006-11-10| 849.03
#2006-11-13| 849.71
#2006-11-14| 856.36
#2006-11-15| 859.68
#2006-11-16| 862.87
#2006-11-17| 854.04
#2006-11-20| 854.26
#2006-11-21| 861.50
#2006-11-22| 872.62
#2006-11-23| .
#2006-11-24| 873.69
#2006-11-27| 871.63
#2006-11-28| 859.37
#2006-11-29| 874.82
#2006-11-30| 883.12
#2006-12-01| 885.09
#2006-12-04| 887.94
#2006-12-05| 899.14
#2006-12-06| 903.00
#2006-12-07| 903.20
#2006-12-08| 895.53
#2006-12-11| 893.03
#2006-12-12| 885.42
#2006-12-13| 885.53
#2006-12-14| 897.06
#2006-12-15| 901.74
#2006-12-18| 906.63
#2006-12-19| 892.45
#2006-12-20| 905.26
#2006-12-21| 907.55
#2006-12-22| 908.33
#2006-12-25| .
#2006-12-26| 909.21
#2006-12-27| 924.22
#2006-12-28| 930.07
#2006-12-29| 931.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 942.97
#2007-01-04| 927.53
#2007-01-05| 915.67
#2007-01-08| 908.30
#2007-01-09| 893.34
#2007-01-10| 882.34
#2007-01-11| 889.58
#2007-01-12| 900.22
#2007-01-15| .
#2007-01-16| 912.27
#2007-01-17| 910.09
#2007-01-18| 912.37
#2007-01-19| 909.89
#2007-01-22| 917.12
#2007-01-23| 917.39
#2007-01-24| 927.29
#2007-01-25| 924.93
#2007-01-26| 914.07
#2007-01-29| 904.78
#2007-01-30| 909.02
#2007-01-31| 909.01
#2007-02-01| 920.49
#2007-02-02| 928.35
#2007-02-05| 930.73
#2007-02-06| 937.35
#2007-02-07| 938.87
#2007-02-08| 934.87
#2007-02-09| 933.58
#2007-02-12| 919.77
#2007-02-13| 920.40
#2007-02-14| 932.25
#2007-02-15| 939.72
#2007-02-16| 941.09
#2007-02-19| .
#2007-02-20| 940.66
#2007-02-21| 941.28
#2007-02-22| 947.57
#2007-02-23| 942.07
#2007-02-26| 942.10
#2007-02-27| 915.18
#2007-02-28| 896.44
#2007-03-01| 883.09
#2007-03-02| 878.24
#2007-03-05| 845.22
#2007-03-06| 866.19
#2007-03-07| 866.85
#2007-03-08| 882.46
#2007-03-09| 889.95
#2007-03-12| 895.34
#2007-03-13| 889.75
#2007-03-14| 871.31
#2007-03-15| 883.18
#2007-03-16| 882.77
#2007-03-19| 893.82
#2007-03-20| 897.83
#2007-03-21| 908.23
#2007-03-22| 920.69
#2007-03-23| 924.90
#2007-03-26| 925.40
#2007-03-27| 921.98
#2007-03-28| 913.30
#2007-03-29| 923.66
#2007-03-30| 927.18
#2007-04-02| 924.58
#2007-04-03| 932.65
#2007-04-04| 941.72
#2007-04-05| 944.84
#2007-04-06| .
#2007-04-09| 950.92
#2007-04-10| 953.79
#2007-04-11| 958.01
#2007-04-12| 957.72
#2007-04-13| 963.29
#2007-04-16| 975.32
#2007-04-17| 975.21
#2007-04-18| 973.63
#2007-04-19| 960.67
#2007-04-20| 976.03
#2007-04-23| 977.33
#2007-04-24| 977.23
#2007-04-25| 979.39
#2007-04-26| 979.39
#2007-04-27| 969.45
#2007-04-30| 963.50
#2007-05-01| 962.56
#2007-05-02| 966.72
#2007-05-03| 978.98
#2007-05-04| 987.27
#2007-05-07| 991.20
#2007-05-08| 985.29
#2007-05-09| 990.63
#2007-05-10| 985.21
#2007-05-11| 980.45
#2007-05-14| 988.46
#2007-05-15| 983.25
#2007-05-16| 994.23
#2007-05-17| 993.30
#2007-05-18| 995.30
#2007-05-21|1002.22
#2007-05-22|1004.46
#2007-05-23|1002.52
#2007-05-24| 991.02
#2007-05-25| 990.85
#2007-05-28| .
#2007-05-29| 990.57
#2007-05-30| 983.34
#2007-05-31| 999.29
#2007-06-01|1016.81
#2007-06-04|1019.42
#2007-06-05|1020.74
#2007-06-06|1009.18
#2007-06-07|1004.07
#2007-06-08| 991.13
#2007-06-11| 998.33
#2007-06-12| 997.46
#2007-06-13| 997.84
#2007-06-14|1019.82
#2007-06-15|1033.71
#2007-06-18|1049.21
#2007-06-19|1049.27
#2007-06-20|1053.05
#2007-06-21|1056.70
#2007-06-22|1052.94
#2007-06-25|1044.68
#2007-06-26|1039.47
#2007-06-27|1034.87
#2007-06-28|1046.78
#2007-06-29|1048.19
#2007-07-02|1058.20
#2007-07-03|1073.97
#2007-07-04| .
#2007-07-05|1085.74
#2007-07-06|1095.79
#2007-07-09|1109.08
#2007-07-10|1109.39
#2007-07-11|1104.87
#2007-07-12|1118.80
#2007-07-13|1134.75
#2007-07-16|1129.10
#2007-07-17|1128.66
#2007-07-18|1119.52
#2007-07-19|1133.17
#2007-07-20|1140.85
#2007-07-23|1151.62
#2007-07-24|1144.83
#2007-07-25|1132.44
#2007-07-26|1108.76
#2007-07-27|1072.25
#2007-07-30|1081.67
#2007-07-31|1099.53
#2007-08-01|1061.57
#2007-08-02|1067.87
#2007-08-03|1068.75
#2007-08-06|1046.49
#2007-08-07|1048.65
#2007-08-08|1079.86
#2007-08-09|1066.48
#2007-08-10|1031.58
#2007-08-13|1043.07
#2007-08-14|1029.90
#2007-08-15|1005.36
#2007-08-16| 951.47
#2007-08-17| 950.23
#2007-08-20| 990.05
#2007-08-21| 987.71
#2007-08-22|1013.89
#2007-08-23|1030.88
#2007-08-24|1033.51
#2007-08-27|1055.32
#2007-08-28|1045.22
#2007-08-29|1041.60
#2007-08-30|1056.49
#2007-08-31|1083.54
#2007-09-03| .
#2007-09-04|1086.75
#2007-09-05|1082.47
#2007-09-06|1091.50
#2007-09-07|1087.12
#2007-09-10|1074.74
#2007-09-11|1085.85
#2007-09-12|1087.42
#2007-09-13|1098.27
#2007-09-14|1104.70
#2007-09-17|1094.86
#2007-09-18|1102.97
#2007-09-19|1140.94
#2007-09-20|1150.65
#2007-09-21|1157.04
#2007-09-24|1172.90
#2007-09-25|1163.70
#2007-09-26|1173.63
#2007-09-27|1194.27
#2007-09-28|1197.34
#2007-10-01|1206.84
#2007-10-02|1235.74
#2007-10-03|1231.06
#2007-10-04|1218.02
#2007-10-05|1239.58
#2007-10-08|1243.65
#2007-10-09|1256.95
#2007-10-10|1271.19
#2007-10-11|1290.04
#2007-10-12|1275.29
#2007-10-15|1291.24
#2007-10-16|1273.94
#2007-10-17|1277.66
#2007-10-18|1273.03
#2007-10-19|1258.65
#2007-10-22|1228.26
#2007-10-23|1266.08
#2007-10-24|1263.39
#2007-10-25|1285.26
#2007-10-26|1312.23
#2007-10-29|1345.79
#2007-10-30|1345.57
#2007-10-31|1350.83
#2007-11-01|1340.76
#2007-11-02|1321.18
#2007-11-05|1291.17
#2007-11-06|1309.45
#2007-11-07|1310.05
#2007-11-08|1286.39
#2007-11-09|1281.08
#2007-11-12|1236.44
#2007-11-13|1243.85
#2007-11-14|1288.37
#2007-11-15|1274.09
#2007-11-16|1251.62
#2007-11-19|1232.84
#2007-11-20|1233.74
#2007-11-21|1190.69
#2007-11-22| .
#2007-11-23|1190.39
#2007-11-26|1211.16
#2007-11-27|1197.97
#2007-11-28|1211.81
#2007-11-29|1236.07
#2007-11-30|1254.57
#2007-12-03|1255.41
#2007-12-04|1259.06
#2007-12-05|1282.59
#2007-12-06|1294.16
#2007-12-07|1295.77
#2007-12-10|1289.09
#2007-12-11|1295.58
#2007-12-12|1286.11
#2007-12-13|1255.12
#2007-12-14|1235.59
#2007-12-17|1196.78
#2007-12-18|1200.51
#2007-12-19|1207.54
#2007-12-20|1208.29
#2007-12-21|1226.37
#2007-12-24|1249.06
#2007-12-25| .
#2007-12-26|1254.21
#2007-12-27|1255.53
#2007-12-28|1250.88
#2007-12-31|1250.22
#2008-01-01| .
#2008-01-02|1239.83
#2008-01-03|1228.12
#2008-01-04|1230.69
#2008-01-07|1213.71
#2008-01-08|1226.58
#2008-01-09|1237.66
#2008-01-10|1231.52
#2008-01-11|1224.78
#2008-01-14|1225.95
#2008-01-15|1203.74
#2008-01-16|1154.38
#2008-01-17|1153.70
#2008-01-18|1148.13
#2008-01-21| .
#2008-01-22|1041.04
#2008-01-23|1064.23
#2008-01-24|1087.18
#2008-01-25|1124.35
#2008-01-28|1096.69
#2008-01-29|1110.50
#2008-01-30|1094.61
#2008-01-31|1088.34
#2008-02-01|1122.85
#2008-02-04|1148.27
#2008-02-05|1135.34
#2008-02-06|1108.11
#2008-02-07|1096.56
#2008-02-08|1094.56
#2008-02-11|1078.46
#2008-02-12|1095.31
#2008-02-13|1107.47
#2008-02-14|1136.26
#2008-02-15|1135.11
#2008-02-18| .
#2008-02-19|1153.17
#2008-02-20|1134.51
#2008-02-21|1149.32
#2008-02-22|1142.93
#2008-02-25|1152.15
#2008-02-26|1163.28
#2008-02-27|1183.46
#2008-02-28|1185.66
#2008-02-29|1163.07
#2008-03-03|1136.27
#2008-03-04|1126.32
#2008-03-05|1131.04
#2008-03-06|1135.25
#2008-03-07|1107.01
#2008-03-10|1086.33
#2008-03-11|1110.22
#2008-03-12|1124.17
#2008-03-13|1088.99
#2008-03-14|1083.86
#2008-03-17|1035.05
#2008-03-18|1054.38
#2008-03-19|1058.51
#2008-03-20|1036.22
#2008-03-21| .
#2008-03-24|1061.81
#2008-03-25|1096.13
#2008-03-26|1100.87
#2008-03-27|1100.73
#2008-03-28|1111.79
#2008-03-31|1099.40
#2008-04-01|1109.76
#2008-04-02|1135.71
#2008-04-03|1142.36
#2008-04-04|1143.21
#2008-04-07|1158.79
#2008-04-08|1150.40
#2008-04-09|1149.03
#2008-04-10|1158.53
#2008-04-11|1163.25
#2008-04-14|1145.07
#2008-04-15|1151.36
#2008-04-16|1164.40
#2008-04-17|1174.36
#2008-04-18|1173.61
#2008-04-21|1186.74
#2008-04-22|1191.94
#2008-04-23|1193.70
#2008-04-24|1191.68
#2008-04-25|1195.06
#2008-04-28|1202.20
#2008-04-29|1191.57
#2008-04-30|1200.47
#2008-05-01|1201.52
#2008-05-02|1217.72
#2008-05-05|1218.56
#2008-05-06|1223.00
#2008-05-07|1212.66
#2008-05-08|1198.09
#2008-05-09|1188.86
#2008-05-12|1199.45
#2008-05-13|1213.36
#2008-05-14|1216.40
#2008-05-15|1229.59
#2008-05-16|1246.82
#2008-05-19|1255.12
#2008-05-20|1237.88
#2008-05-21|1239.31
#2008-05-22|1225.31
#2008-05-23|1212.69
#2008-05-26| .
#2008-05-27|1194.23
#2008-05-28|1197.20
#2008-05-29|1203.14
#2008-05-30|1215.24
#2008-06-02|1212.68
#2008-06-03|1195.44
#2008-06-04|1177.29
#2008-06-05|1187.65
#2008-06-06|1188.25
#2008-06-09|1171.09
#2008-06-10|1140.41
#2008-06-11|1137.01
#2008-06-12|1129.60
#2008-06-13|1123.93
#2008-06-16|1138.42
#2008-06-17|1148.47
#2008-06-18|1143.58
#2008-06-19|1129.82
#2008-06-20|1113.50
#2008-06-23|1102.43
#2008-06-24|1094.65
#2008-06-25|1109.04
#2008-06-26|1103.53
#2008-06-27|1087.24
#2008-06-30|1088.27
#2008-07-01|1069.79
#2008-07-02|1060.59
#2008-07-03|1034.86
#2008-07-04| .
#2008-07-07|1042.74
#2008-07-08|1025.58
#2008-07-09|1043.54
#2008-07-10|1044.86
#2008-07-11|1051.30
#2008-07-14|1052.17
#2008-07-15|1022.01
#2008-07-16|1020.70
#2008-07-17|1040.06
#2008-07-18|1033.73
#2008-07-21|1052.63
#2008-07-22|1048.01
#2008-07-23|1066.27
#2008-07-24|1060.29
#2008-07-25|1039.03
#2008-07-28|1037.33
#2008-07-29|1025.24
#2008-07-30|1050.90
#2008-07-31|1051.85
#2008-08-01|1044.64
#2008-08-04|1023.31
#2008-08-05|1014.22
#2008-08-06|1025.42
#2008-08-07|1023.88
#2008-08-08|1004.28
#2008-08-11|1006.17
#2008-08-12| 998.52
#2008-08-13| 985.97
#2008-08-14| 992.20
#2008-08-15| 981.15
#2008-08-18| 969.02
#2008-08-19| 949.35
#2008-08-20| 968.61
#2008-08-21| 962.80
#2008-08-22| 962.16
#2008-08-25| 957.68
#2008-08-26| 947.86
#2008-08-27| 962.94
#2008-08-28| 964.65
#2008-08-29| 965.51
#2008-09-01| .
#2008-09-02| 939.87
#2008-09-03| 923.08
#2008-09-04| 906.14
#2008-09-05| 884.75
#2008-09-08| 917.28
#2008-09-09| 884.41
#2008-09-10| 869.93
#2008-09-11| 849.99
#2008-09-12| 861.13
#2008-09-15| 831.63
#2008-09-16| 785.62
#2008-09-17| 768.24
#2008-09-18| 765.97
#2008-09-19| 853.47
#2008-09-22| 861.67
#2008-09-23| 837.58
#2008-09-24| 839.03
#2008-09-25| 841.92
#2008-09-26| 827.73
#2008-09-29| 780.92
#2008-09-30| 789.62
#2008-10-01| 790.54
#2008-10-02| 766.10
#2008-10-03| 745.40
#2008-10-06| 676.75
#2008-10-07| 666.40
#2008-10-08| 610.08
#2008-10-09| 626.54
#2008-10-10| 596.84
#2008-10-13| 643.53
#2008-10-14| 682.48
#2008-10-15| 633.28
#2008-10-16| 583.11
#2008-10-17| 571.40
#2008-10-20| 594.90
#2008-10-21| 587.17
#2008-10-22| 542.06
#2008-10-23| 520.29
#2008-10-24| 477.30
#2008-10-27| 456.92
#2008-10-28| 490.37
#2008-10-29| 512.16
#2008-10-30| 569.01
#2008-10-31| 576.38
#2008-11-03| 590.57
#2008-11-04| 609.27
#2008-11-05| 609.83
#2008-11-06| 566.08
#2008-11-07| 574.16
#2008-11-10| 594.02
#2008-11-11| 565.01
#2008-11-12| 547.60
#2008-11-13| 533.84
#2008-11-14| 541.01
#2008-11-17| 531.00
#2008-11-18| 512.11
#2008-11-19| 499.76
#2008-11-20| 475.80
#2008-11-21| 480.22
#2008-11-24| 498.29
#2008-11-25| 512.59
#2008-11-26| 525.75
#2008-11-27| .
#2008-11-28| 538.84
#2008-12-01| 526.81
#2008-12-02| 513.25
#2008-12-03| 515.84
#2008-12-04| 515.00
#2008-12-05| 512.07
#2008-12-08| 553.96
#2008-12-09| 551.25
#2008-12-10| 578.94
#2008-12-11| 585.15
#2008-12-12| 567.08
#2008-12-15| 576.06
#2008-12-16| 584.37
#2008-12-17| 597.49
#2008-12-18| 602.04
#2008-12-19| 594.59
#2008-12-22| 579.95
#2008-12-23| 567.10
#2008-12-24| 564.22
#2008-12-25| .
#2008-12-26| 560.16
#2008-12-29| 565.53
#2008-12-30| 573.21
#2008-12-31| 573.50
#2009-01-01| .
#2009-01-02| 589.96
#2009-01-05| 608.28
#2009-01-06| 613.40
#2009-01-07| 598.41
#2009-01-08| 580.30
#2009-01-09| 573.68
#2009-01-12| 553.29
#2009-01-13| 550.90
#2009-01-14| 544.35
#2009-01-15| 528.27
#2009-01-16| 540.14
#2009-01-19| .
#2009-01-20| 519.87
#2009-01-21| 516.48
#2009-01-22| 516.57
#2009-01-23| 509.21
#2009-01-26| 518.38
#2009-01-27| 521.20
#2009-01-28| 535.05
#2009-01-29| 536.60
#2009-01-30| 533.69
#2009-02-02| 521.62
#2009-02-03| 528.84
#2009-02-04| 540.28
#2009-02-05| 541.17
#2009-02-06| 562.71
#2009-02-09| 570.31
#2009-02-10| 568.61
#2009-02-11| 560.44
#2009-02-12| 548.84
#2009-02-13| 561.44
#2009-02-16| .
#2009-02-17| 523.81
#2009-02-18| 518.78
#2009-02-19| 524.42
#2009-02-20| 506.48
#2009-02-23| 516.32
#2009-02-24| 507.81
#2009-02-25| 512.24
#2009-02-26| 513.04
#2009-02-27| 507.14
#2009-03-02| 482.88
#2009-03-03| 483.31
#2009-03-04| 501.33
#2009-03-05| 496.76
#2009-03-06| 498.05
#2009-03-09| 493.57
#2009-03-10| 510.39
#2009-03-11| 520.18
#2009-03-12| 521.74
#2009-03-13| 536.01
#2009-03-16| 547.75
#2009-03-17| 549.83
#2009-03-18| 552.64
#2009-03-19| 566.12
#2009-03-20| 559.32
#2009-03-23| 587.01
#2009-03-24| 589.33
#2009-03-25| 594.15
#2009-03-26| 610.08
#2009-03-27| 601.56
#2009-03-30| 568.24
#2009-03-31| 577.51
#2009-04-01| 585.94
#2009-04-02| 618.66
#2009-04-03| 621.36
#2009-04-06| 628.39
#2009-04-07| 622.71
#2009-04-08| 616.79
#2009-04-09| 638.70
#2009-04-10| .
#2009-04-13| 644.81
#2009-04-14| 650.28
#2009-04-15| 648.24
#2009-04-16| 651.07
#2009-04-17| 647.63
#2009-04-20| 639.43
#2009-04-21| 631.66
#2009-04-22| 630.49
#2009-04-23| 641.89
#2009-04-24| 649.44
#2009-04-27| 634.74
#2009-04-28| 625.53
#2009-04-29| 647.73
#2009-04-30| 664.46
#2009-05-01| 664.25
#2009-05-04| 703.74
#2009-05-05| 705.70
#2009-05-06| 712.32
#2009-05-07| 717.35
#2009-05-08| 727.76
#2009-05-11| 722.99
#2009-05-12| 722.31
#2009-05-13| 709.88
#2009-05-14| 698.69
#2009-05-15| 708.32
#2009-05-18| 731.27
#2009-05-19| 747.35
#2009-05-20| 755.23
#2009-05-21| 739.44
#2009-05-22| 743.90
#2009-05-25| .
#2009-05-26| 735.34
#2009-05-27| 751.78
#2009-05-28| 759.24
#2009-05-29| 772.39
#2009-06-01| 800.18
#2009-06-02| 792.80
#2009-06-03| 782.52
#2009-06-04| 780.74
#2009-06-05| 786.72
#2009-06-08| 772.02
#2009-06-09| 771.29
#2009-06-10| 792.01
#2009-06-11| 793.85
#2009-06-12| 795.00
#2009-06-15| 775.92
#2009-06-16| 772.32
#2009-06-17| 756.56
#2009-06-18| 749.23
#2009-06-19| 758.16
#2009-06-22| 744.76
#2009-06-23| 731.19
#2009-06-24| 749.35
#2009-06-25| 758.46
#2009-06-26| 770.11
#2009-06-29| 772.24
#2009-06-30| 769.28
#2009-07-01| 780.26
#2009-07-02| 773.17
#2009-07-03| .
#2009-07-06| 755.64
#2009-07-07| 754.50
#2009-07-08| 742.29
#2009-07-09| 743.98
#2009-07-10| 737.40
#2009-07-13| 724.85
#2009-07-14| 742.26
#2009-07-15| 767.96
#2009-07-16| 774.24
#2009-07-17| 785.55
#2009-07-20| 811.26
#2009-07-21| 813.62
#2009-07-22| 807.34
#2009-07-23| 824.47
#2009-07-24| 826.54
#2009-07-27| 835.14
#2009-07-28| 837.09
#2009-07-29| 823.09
#2009-07-30| 835.00
#2009-07-31| 844.00
#2009-08-03| 863.45
#2009-08-04| 858.37
#2009-08-05| 851.77
#2009-08-06| 852.49
#2009-08-07| 848.58
#2009-08-10| 851.76
#2009-08-11| 842.74
#2009-08-12| 837.02
#2009-08-13| 853.08
#2009-08-14| 850.62
#2009-08-17| 817.60
#2009-08-18| 823.55
#2009-08-19| 821.15
#2009-08-20| 835.20
#2009-08-21| 843.19
#2009-08-24| 858.89
#2009-08-25| 855.58
#2009-08-26| 849.82
#2009-08-27| 843.20
#2009-08-28| 850.60
#2009-08-31| 838.75
#2009-09-01| 841.31
#2009-09-02| 830.54
#2009-09-03| 839.15
#2009-09-04| 852.89
#2009-09-07| .
#2009-09-08| 882.94
#2009-09-09| 881.56
#2009-09-10| 889.48
#2009-09-11| 896.33
#2009-09-14| 887.72
#2009-09-15| 896.78
#2009-09-16| 917.11
#2009-09-17| 923.12
#2009-09-18| 921.58
#2009-09-21| 912.98
#2009-09-22| 924.30
#2009-09-23| 921.00
#2009-09-24| 909.02
#2009-09-25| 908.24
#2009-09-28| 904.94
#2009-09-29| 914.46
#2009-09-30| 915.93
#2009-10-01| 913.86
#2009-10-02| 903.42
#2009-10-05| 908.34
#2009-10-06| 926.82
#2009-10-07| 930.74
#2009-10-08| 942.20
#2009-10-09| 948.34
#2009-10-12| 952.87
#2009-10-13| 954.48
#2009-10-14| 976.72
#2009-10-15| 980.34
#2009-10-16| 970.18
#2009-10-19| 981.57
#2009-10-20| 977.11
#2009-10-21| 972.24
#2009-10-22| 966.21
#2009-10-23| 973.86
#2009-10-26| 972.42
#2009-10-27| 952.32
#2009-10-28| 922.70
#2009-10-29| 926.21
#2009-10-30| 920.58
#2009-11-02| 917.70
#2009-11-03| 908.10
#2009-11-04| 931.16
#2009-11-05| 934.53
#2009-11-06| 941.64
#2009-11-09| 966.11
#2009-11-10| 969.84
#2009-11-11| 978.93
#2009-11-12| 964.59
#2009-11-13| 969.34
#2009-11-16| 990.55
#2009-11-17| 988.21
#2009-11-18| 989.27
#2009-11-19| 973.90
#2009-11-20| 970.76
#2009-11-23| 984.64
#2009-11-24| 976.87
#2009-11-25| 982.70
#2009-11-26| .
#2009-11-27| 941.44
#2009-11-30| 956.09
#2009-12-01| 976.80
#2009-12-02| 984.76
#2009-12-03| 989.13
#2009-12-04| 985.75
#2009-12-07| 981.86
#2009-12-08| 970.36
#2009-12-09| 962.67
#2009-12-10| 965.44
#2009-12-11| 972.58
#2009-12-14| 978.10
#2009-12-15| 972.75
#2009-12-16| 970.75
#2009-12-17| 952.55
#2009-12-18| 947.52
#2009-12-21| 942.14
#2009-12-22| 950.11
#2009-12-23| 961.09
#2009-12-24| 971.06
#2009-12-25| .
#2009-12-28| 977.64
#2009-12-29| 976.95
#2009-12-30| 975.43
#2009-12-31| 984.99
#2010-01-01| .
#2010-01-04| 997.61
#2010-01-05|1008.78
#2010-01-06|1015.17
#2010-01-07|1007.13
#2010-01-08|1007.76
#2010-01-11|1019.55
#2010-01-12|1011.10
#2010-01-13|1000.44
#2010-01-14|1000.90
#2010-01-15| 998.39
#2010-01-18| .
#2010-01-19|1003.95
#2010-01-20| 987.87
#2010-01-21| 971.21
#2010-01-22| 956.22
#2010-01-25| 951.74
#2010-01-26| 931.19
#2010-01-27| 921.49
#2010-01-28| 933.33
#2010-01-29| 926.32
#2010-02-01| 927.95
#2010-02-02| 933.44
#2010-02-03| 945.63
#2010-02-04| 920.56
#2010-02-05| 891.31
#2010-02-08| 887.77
#2010-02-09| 902.21
#2010-02-10| 905.36
#2010-02-11| 915.52
#2010-02-12| 913.98
#2010-02-15| .
#2010-02-16| 923.73
#2010-02-17| 936.65
#2010-02-18| 934.06
#2010-02-19| 924.01
#2010-02-22| 933.58
#2010-02-23| 931.34
#2010-02-24| 922.86
#2010-02-25| 912.69
#2010-02-26| 925.80
#2010-03-01| 938.59
#2010-03-02| 951.30
#2010-03-03| 957.49
#2010-03-04| 951.32
#2010-03-05| 965.25
#2010-03-08| 976.70
#2010-03-09| 976.73
#2010-03-10| 983.25
#2010-03-11| 979.32
#2010-03-12| 982.49
#2010-03-15| 972.65
#2010-03-16| 980.83
#2010-03-17| 995.26
#2010-03-18| 990.84
#2010-03-19| 988.99
#2010-03-22| 979.59
#2010-03-23| 983.91
#2010-03-24| 981.91
#2010-03-25| 979.79
#2010-03-26| 982.45
#2010-03-29| 993.69
#2010-03-30|1000.12
#2010-03-31|1001.94
#2010-04-01|1019.09
#2010-04-02| .
#2010-04-05|1028.83
#2010-04-06|1030.97
#2010-04-07|1036.55
#2010-04-08|1030.35
#2010-04-09|1039.08
#2010-04-12|1035.48
#2010-04-13|1028.61
#2010-04-14|1041.29
#2010-04-15|1041.46
#2010-04-16|1025.00
#2010-04-19|1005.49
#2010-04-20|1017.33
#2010-04-21|1019.29
#2010-04-22|1013.72
#2010-04-23|1016.37
#2010-04-26|1028.09
#2010-04-27|1013.23
#2010-04-28| 997.70
#2010-04-29|1007.09
#2010-04-30|1014.92
#2010-05-03|1002.66
#2010-05-04| 985.22
#2010-05-05| 966.31
#2010-05-06| 946.13
#2010-05-07| 925.44
#2010-05-10| 964.27
#2010-05-11| 955.97
#2010-05-12| 965.18
#2010-05-13| 972.79
#2010-05-14| 956.61
#2010-05-17| 937.05
#2010-05-18| 937.56
#2010-05-19| 907.36
#2010-05-20| 881.82
#2010-05-21| 886.09
#2010-05-24| 891.04
#2010-05-25| 854.04
#2010-05-26| 883.01
#2010-05-27| 903.64
#2010-05-28| 916.37
#2010-05-31| .
#2010-06-01| 906.45
#2010-06-02| 908.52
#2010-06-03| 924.74
#2010-06-04| 914.53
#2010-06-07| 891.30
#2010-06-08| 892.02
#2010-06-09| 896.81
#2010-06-10| 908.28
#2010-06-11| 918.16
#2010-06-14| 930.66
#2010-06-15| 937.58
#2010-06-16| 942.75
#2010-06-17| 946.27
#2010-06-18| 952.95
#2010-06-21| 979.16
#2010-06-22| 967.98
#2010-06-23| 960.65
#2010-06-24| 953.00
#2010-06-25| 949.32
#2010-06-28| 953.93
#2010-06-29| 927.51
#2010-06-30| 919.42
#2010-07-01| 910.57
#2010-07-02| 913.84
#2010-07-05| .
#2010-07-06| 929.89
#2010-07-07| 928.56
#2010-07-08| 938.57
#2010-07-09| 950.31
#2010-07-12| 952.11
#2010-07-13| 957.32
#2010-07-14| 960.61
#2010-07-15| 955.35
#2010-07-16| 947.82
#2010-07-19| 943.53
#2010-07-20| 951.71
#2010-07-21| 962.55
#2010-07-22| 971.35
#2010-07-23| 979.83
#2010-07-26| 983.09
#2010-07-27| 988.74
#2010-07-28| 989.48
#2010-07-29| 992.65
#2010-07-30| 989.86
#2010-08-02|1010.52
#2010-08-03|1007.26
#2010-08-04|1008.61
#2010-08-05|1008.65
#2010-08-06|1008.54
#2010-08-09|1013.84
#2010-08-10| 998.75
#2010-08-11| 978.96
#2010-08-12| 973.39
#2010-08-13| 977.27
#2010-08-16| 981.82
#2010-08-17| 989.72
#2010-08-18| 989.73
#2010-08-19| 990.52
#2010-08-20| 984.17
#2010-08-23| 981.86
#2010-08-24| 969.59
#2010-08-25| 960.20
#2010-08-26| 963.80
#2010-08-27| 967.43
#2010-08-30| 970.27
#2010-08-31| 967.70
#2010-09-01| 986.25
#2010-09-02| 991.26
#2010-09-03| 998.58
#2010-09-06| .
#2010-09-07|1001.41
#2010-09-08| 999.90
#2010-09-09|1003.98
#2010-09-10|1007.72
#2010-09-13|1028.87
#2010-09-14|1031.24
#2010-09-15|1033.34
#2010-09-16|1026.36
#2010-09-17|1032.41
#2010-09-20|1039.66
#2010-09-21|1039.09
#2010-09-22|1043.14
#2010-09-23|1042.26
#2010-09-24|1048.17
#2010-09-27|1055.32
#2010-09-28|1054.87
#2010-09-29|1064.36
#2010-09-30|1068.59
#2010-10-01|1079.71
#2010-10-04|1083.84
#2010-10-05|1089.56
#2010-10-06|1099.04
#2010-10-07|1095.14
#2010-10-08|1093.42
#2010-10-11|1100.13
#2010-10-12|1092.40
#2010-10-13|1112.02
#2010-10-14|1121.48
#2010-10-15|1115.77
#2010-10-18|1106.76
#2010-10-19|1093.61
#2010-10-20|1096.70
#2010-10-21|1103.26
#2010-10-22|1101.16
#2010-10-25|1110.12
#2010-10-26|1111.44
#2010-10-27|1093.74
#2010-10-28|1097.93
#2010-10-29|1100.95
#2010-11-01|1117.20
#2010-11-02|1121.70
#2010-11-03|1131.52
#2010-11-04|1150.73
#2010-11-05|1155.64
#2010-11-08|1153.01
#2010-11-09|1153.52
#2010-11-10|1146.47
#2010-11-11|1137.85
#2010-11-12|1118.41
#2010-11-15|1112.61
#2010-11-16|1097.11
#2010-11-17|1090.75
#2010-11-18|1107.40
#2010-11-19|1107.23
#2010-11-22|1109.02
#2010-11-23|1085.49
#2010-11-24|1091.35
#2010-11-25| .
#2010-11-26|1075.20
#2010-11-29|1076.25
#2010-11-30|1072.54
#2010-12-01|1094.01
#2010-12-02|1110.27
#2010-12-03|1116.32
#2010-12-06|1119.21
#2010-12-07|1123.57
#2010-12-08|1108.42
#2010-12-09|1108.38
#2010-12-10|1107.53
#2010-12-13|1116.05
#2010-12-14|1121.80
#2010-12-15|1112.15
#2010-12-16|1105.12
#2010-12-17|1109.01
#2010-12-20|1104.65
#2010-12-21|1117.85
#2010-12-22|1119.79
#2010-12-23|1120.37
#2010-12-24| .
#2010-12-27|1117.55
#2010-12-28|1117.94
#2010-12-29|1129.90
#2010-12-30|1138.54
#2010-12-31|1144.87
#2011-01-03|1156.19
#2011-01-04|1157.07
#2011-01-05|1152.92
#2011-01-06|1146.13
#2011-01-07|1137.48
#2011-01-10|1126.32
#2011-01-11|1134.09
#2011-01-12|1154.30
#2011-01-13|1154.06
#2011-01-14|1150.58
#2011-01-17| .
#2011-01-18|1148.61
#2011-01-19|1151.44
#2011-01-20|1133.20
#2011-01-21|1126.85
#2011-01-24|1125.91
#2011-01-25|1124.44
#2011-01-26|1131.70
#2011-01-27|1129.87
#2011-01-28|1114.63
#2011-01-31|1107.25
#2011-02-01|1116.62
#2011-02-02|1122.43
#2011-02-03|1121.16
#2011-02-04|1117.37
#2011-02-07|1115.39
#2011-02-08|1113.72
#2011-02-09|1097.86
#2011-02-10|1077.12
#2011-02-11|1080.71
#2011-02-14|1096.05
#2011-02-15|1093.80
#2011-02-16|1099.44
#2011-02-17|1104.27
#2011-02-18|1113.64
#2011-02-21| .
#2011-02-22|1094.64
#2011-02-23|1089.83
#2011-02-24|1080.26
#2011-02-25|1092.71
#2011-02-28|1101.37
#2011-03-01|1107.02
#2011-03-02|1107.76
#2011-03-03|1121.11
#2011-03-04|1131.24
#2011-03-07|1124.15
#2011-03-08|1129.66
#2011-03-09|1129.96
#2011-03-10|1111.09
#2011-03-11|1103.16
#2011-03-14|1112.31
#2011-03-15|1088.82
#2011-03-16|1092.43
#2011-03-17|1087.95
#2011-03-18|1093.46
#2011-03-21|1104.28
#2011-03-22|1113.33
#2011-03-23|1117.47
#2011-03-24|1128.41
#2011-03-25|1139.25
#2011-03-28|1133.53
#2011-03-29|1137.92
#2011-03-30|1154.97
#2011-03-31|1165.72
#2011-04-01|1179.69
#2011-04-04|1188.31
#2011-04-05|1189.94
#2011-04-06|1197.53
#2011-04-07|1195.74
#2011-04-08|1199.59
#2011-04-11|1193.04
#2011-04-12|1171.21
#2011-04-13|1179.47
#2011-04-14|1175.25
#2011-04-15|1174.82
#2011-04-18|1155.45
#2011-04-19|1159.15
#2011-04-20|1187.87
#2011-04-21|1198.33
#2011-04-22| .
#2011-04-25|1196.14
#2011-04-26|1196.26
#2011-04-27|1194.83
#2011-04-28|1193.13
#2011-04-29|1195.82
#2011-05-02|1197.80
#2011-05-03|1176.76
#2011-05-04|1161.89
#2011-05-05|1152.44
#2011-05-06|1154.48
#2011-05-09|1152.77
#2011-05-10|1157.63
#2011-05-11|1156.89
#2011-05-12|1139.05
#2011-05-13|1137.41
#2011-05-16|1128.61
#2011-05-17|1125.19
#2011-05-18|1133.85
#2011-05-19|1133.27
#2011-05-20|1133.48
#2011-05-23|1106.98
#2011-05-24|1117.17
#2011-05-25|1111.47
#2011-05-26|1126.28
#2011-05-27|1140.59
#2011-05-30| .
#2011-05-31|1160.52
#2011-06-01|1159.16
#2011-06-02|1151.04
#2011-06-03|1146.10
#2011-06-06|1140.61
#2011-06-07|1143.73
#2011-06-08|1136.49
#2011-06-09|1133.40
#2011-06-10|1119.79
#2011-06-13|1116.97
#2011-06-14|1126.29
#2011-06-15|1119.24
#2011-06-16|1097.93
#2011-06-17|1095.49
#2011-06-20|1089.31
#2011-06-21|1101.69
#2011-06-22|1104.41
#2011-06-23|1092.69
#2011-06-24|1104.45
#2011-06-27|1101.40
#2011-06-28|1109.68
#2011-06-29|1120.48
#2011-06-30|1133.91
#2011-07-01|1144.19
#2011-07-04| .
#2011-07-05|1153.23
#2011-07-06|1146.74
#2011-07-07|1153.73
#2011-07-08|1149.92
#2011-07-11|1128.60
#2011-07-12|1107.72
#2011-07-13|1124.70
#2011-07-14|1122.03
#2011-07-15|1121.07
#2011-07-18|1109.31
#2011-07-19|1117.17
#2011-07-20|1124.26
#2011-07-21|1130.47
#2011-07-22|1141.07
#2011-07-25|1136.70
#2011-07-26|1145.05
#2011-07-27|1137.56
#2011-07-28|1134.04
#2011-07-29|1127.42
#2011-08-01|1137.42
#2011-08-02|1116.37
#2011-08-03|1092.27
#2011-08-04|1064.01
#2011-08-05|1033.96
#2011-08-08| 985.26
#2011-08-09| 961.84
#2011-08-10| 971.57
#2011-08-11| 979.66
#2011-08-12| 979.08
#2011-08-15|1003.74
#2011-08-16|1007.73
#2011-08-17|1013.54
#2011-08-18| 984.25
#2011-08-19| 960.15
#2011-08-22| 958.31
#2011-08-23| 976.62
#2011-08-24| 967.97
#2011-08-25| 963.74
#2011-08-26| 966.15
#2011-08-29| 995.87
#2011-08-30|1003.66
#2011-08-31|1022.23
#2011-09-01|1026.92
#2011-09-02|1010.93
#2011-09-05| .
#2011-09-06| 979.94
#2011-09-07|1001.19
#2011-09-08|1005.07
#2011-09-09| 983.95
#2011-09-12| 960.15
#2011-09-13| 955.32
#2011-09-14| 946.02
#2011-09-15| 957.09
#2011-09-16| 969.40
#2011-09-19| 942.05
#2011-09-20| 944.91
#2011-09-21| 933.35
#2011-09-22| 875.42
#2011-09-23| 856.84
#2011-09-26| 847.90
#2011-09-27| 889.95
#2011-09-28| 885.60
#2011-09-29| 889.02
#2011-09-30| 872.77
#2011-10-03| 846.09
#2011-10-04| 824.87
#2011-10-05| 829.79
#2011-10-06| 857.31
#2011-10-07| 875.70
#2011-10-10| 890.25
#2011-10-11| 901.53
#2011-10-12| 915.29
#2011-10-13| 919.71
#2011-10-14| 925.40
#2011-10-17| 930.20
#2011-10-18| 914.65
#2011-10-19| 923.63
#2011-10-20| 899.95
#2011-10-21| 911.31
#2011-10-24| 939.25
#2011-10-25| 946.22
#2011-10-26| 950.70
#2011-10-27| 982.18
#2011-10-28| 999.53
#2011-10-31| 986.21
#2011-11-01| 959.81
#2011-11-02| 968.52
#2011-11-03| 965.25
#2011-11-04| 979.60
#2011-11-07| 979.71
#2011-11-08| 980.21
#2011-11-09| 970.31
#2011-11-10| 945.71
#2011-11-11| 961.39
#2011-11-14| 965.90
#2011-11-15| 959.26
#2011-11-16| 950.87
#2011-11-17| 942.87
#2011-11-18| 925.44
#2011-11-21| 901.16
#2011-11-22| 900.89
#2011-11-23| 878.67
#2011-11-24| .
#2011-11-25| 871.37
#2011-11-28| 896.06
#2011-11-29| 901.68
#2011-11-30| 920.28
#2011-12-01| 951.44
#2011-12-02| 954.39
#2011-12-05| 959.70
#2011-12-06| 947.81
#2011-12-07| 953.25
#2011-12-08| 941.90
#2011-12-09| 927.82
#2011-12-12| 918.08
#2011-12-13| 910.70
#2011-12-14| 897.99
#2011-12-15| 891.23
#2011-12-16| 897.63
#2011-12-19| 884.24
#2011-12-20| 895.39
#2011-12-21| 910.26
#2011-12-22| 913.46
#2011-12-23| 920.11
#2011-12-26| .
#2011-12-27| 916.56
#2011-12-28| 906.11
#2011-12-29| 906.29
#2011-12-30| 908.63
#2012-01-02| .
#2012-01-03| 931.63
#2012-01-04| 929.02
#2012-01-05| 924.51
#2012-01-06| 919.59
#2012-01-09| 923.57
#2012-01-10| 941.99
#2012-01-11| 941.48
#2012-01-12| 946.25
#2012-01-13| 946.18
#2012-01-16| .
#2012-01-17| 965.99
#2012-01-18| 974.10
#2012-01-19| 985.08
#2012-01-20| 988.19
#2012-01-23| 992.99
#2012-01-24| 991.84
#2012-01-25| 993.80
#2012-01-26|1008.80
#2012-01-27|1010.85
#2012-01-30| 999.52
#2012-01-31|1013.21
#2012-02-01|1022.48
#2012-02-02|1036.02
#2012-02-03|1040.38
#2012-02-06|1039.60
#2012-02-07|1040.86
#2012-02-08|1051.31
#2012-02-09|1051.16
#2012-02-10|1032.03
#2012-02-13|1043.50
#2012-02-14|1038.49
#2012-02-15|1050.22
#2012-02-16|1041.59
#2012-02-17|1054.60
#2012-02-20| .
#2012-02-21|1057.59
#2012-02-22|1056.70
#2012-02-23|1051.48
#2012-02-24|1059.43
#2012-02-27|1047.77
#2012-02-28|1060.29
#2012-02-29|1070.41
#2012-03-01|1067.53
#2012-03-02|1070.14
#2012-03-05|1056.07
#2012-03-06|1032.16
#2012-03-07|1027.87
#2012-03-08|1042.13
#2012-03-09|1049.89
#2012-03-12|1041.90
#2012-03-13|1057.62
#2012-03-14|1058.02
#2012-03-15|1056.34
#2012-03-16|1054.01
#2012-03-19|1051.55
#2012-03-20|1040.61
#2012-03-21|1039.14
#2012-03-22|1031.45
#2012-03-23|1031.73
#2012-03-26|1033.22
#2012-03-27|1044.89
#2012-03-28|1033.83
#2012-03-29|1022.29
#2012-03-30|1030.76
#2012-04-02|1037.26
#2012-04-03|1046.46
#2012-04-04|1028.12
#2012-04-05|1027.66
#2012-04-06| .
#2012-04-09|1016.71
#2012-04-10|1007.27
#2012-04-11|1007.50
#2012-04-12|1016.56
#2012-04-13|1019.12
#2012-04-16|1011.76
#2012-04-17|1011.78
#2012-04-18|1014.82
#2012-04-19|1016.10
#2012-04-20|1014.53
#2012-04-23|1000.30
#2012-04-24|1003.39
#2012-04-25|1003.57
#2012-04-26|1007.95
#2012-04-27|1011.51
#2012-04-30|1019.23
#2012-05-01|1018.81
#2012-05-02|1022.38
#2012-05-03|1015.07
#2012-05-04|1002.51
#2012-05-07| 992.23
#2012-05-08| 983.31
#2012-05-09| 969.32
#2012-05-10| 972.29
#2012-05-11| 962.52
#2012-05-14| 943.39
#2012-05-15| 938.13
#2012-05-16| 917.15
#2012-05-17| 912.47
#2012-05-18| 899.50
#2012-05-21| 905.66
#2012-05-22| 910.11
#2012-05-23| 887.57
#2012-05-24| 893.87
#2012-05-25| 894.46
#2012-05-28| .
#2012-05-29| 912.75
#2012-05-30| 898.43
#2012-05-31| 898.01
#2012-06-01| 886.74
#2012-06-04| 877.75
#2012-06-05| 881.60
#2012-06-06| 897.57
#2012-06-07| 908.42
#2012-06-08| 898.79
#2012-06-11| 907.73
#2012-06-12| 905.74
#2012-06-13| 912.53
#2012-06-14| 905.80
#2012-06-15| 918.46
#2012-06-18| 926.08
#2012-06-19| 935.37
#2012-06-20| 939.56
#2012-06-21| 924.22
#2012-06-22| 909.10
#2012-06-25| 896.06
#2012-06-26| 898.92
#2012-06-27| 905.29
#2012-06-28| 899.00
#2012-06-29| 930.03
#2012-07-02| 934.14
#2012-07-03| 949.40
#2012-07-04| .
#2012-07-05| 946.83
#2012-07-06| 936.49
#2012-07-09| 926.60
#2012-07-10| 926.38
#2012-07-11| 923.08
#2012-07-12| 904.69
#2012-07-13| 917.35
#2012-07-16| 918.18
#2012-07-17| 925.00
#2012-07-18| 923.66
#2012-07-19| 934.59
#2012-07-20| 930.16
#2012-07-23| 905.50
#2012-07-24| 902.82
#2012-07-25| 900.26
#2012-07-26| 910.06
#2012-07-27| 934.82
#2012-07-30| 943.45
#2012-07-31| 947.70
#2012-08-01| 949.82
#2012-08-02| 940.98
#2012-08-03| 949.19
#2012-08-06| 963.74
#2012-08-07| 964.30
#2012-08-08| 966.78
#2012-08-09| 974.75
#2012-08-10| 974.30
#2012-08-13| 968.54
#2012-08-14| 973.56
#2012-08-15| 970.32
#2012-08-16| 971.31
#2012-08-17| 967.39
#2012-08-20| 965.33
#2012-08-21| 971.47
#2012-08-22| 965.87
#2012-08-23| 970.50
#2012-08-24| 961.87
#2012-08-27| 956.82
#2012-08-28| 953.35
#2012-08-29| 949.33
#2012-08-30| 940.37
#2012-08-31| 942.81
#2012-09-03| .
#2012-09-04| 942.59
#2012-09-05| 934.14
#2012-09-06| 944.62
#2012-09-07| 963.27
#2012-09-10| 963.48
#2012-09-11| 966.19
#2012-09-12| 972.15
#2012-09-13| 975.54
#2012-09-14|1008.17
#2012-09-17|1006.81
#2012-09-18|1000.98
#2012-09-19|1003.68
#2012-09-20| 992.70
#2012-09-21|1001.77
#2012-09-24| 999.07
#2012-09-25| 996.43
#2012-09-26| 985.68
#2012-09-27| 994.09
#2012-09-28| 998.72
#2012-10-01|1001.39
#2012-10-02|1002.85
#2012-10-03| 998.89
#2012-10-04|1001.21
#2012-10-05|1003.91
#2012-10-08| 992.93
#2012-10-09| 991.93
#2012-10-10| 986.54
#2012-10-11| 990.25
#2012-10-12| 990.41
#2012-10-15| 989.38
#2012-10-16| 998.09
#2012-10-17|1004.54
#2012-10-18|1006.73
#2012-10-19| 999.10
#2012-10-22|1000.16
#2012-10-23| 989.63
#2012-10-24| 987.61
#2012-10-25| 993.56
#2012-10-26| 986.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 990.24
#2012-11-01| 993.31
#2012-11-02| 998.27
#2012-11-05| 994.69
#2012-11-06|1000.34
#2012-11-07|1000.62
#2012-11-08| 988.66
#2012-11-09| 984.41
#2012-11-12| 982.93
#2012-11-13| 976.61
#2012-11-14| 974.78
#2012-11-15| 968.69
#2012-11-16| 964.18
#2012-11-19| 973.31
#2012-11-20| 974.94
#2012-11-21| 975.86
#2012-11-22| .
#2012-11-23| 990.51
#2012-11-26| 989.22
#2012-11-27| 990.81
#2012-11-28| 985.38
#2012-11-29| 997.42
#2012-11-30|1000.00
#2012-12-03|1003.35
#2012-12-04|1002.08
#2012-12-05|1011.31
#2012-12-06|1016.79
#2012-12-07|1019.72
#2012-12-10|1023.57
#2012-12-11|1030.25
#2012-12-12|1038.19
#2012-12-13|1041.26
#2012-12-14|1041.53
#2012-12-17|1039.47
#2012-12-18|1045.56
#2012-12-19|1052.70
#2012-12-20|1051.78
#2012-12-21|1042.44
#2012-12-24|1043.23
#2012-12-25|1044.70
#2012-12-26|1045.81
#2012-12-27|1048.75
#2012-12-28|1054.62
#2012-12-31|1054.37
#2013-01-01|1054.87
#2013-01-02|1076.32
#2013-01-03|1080.61
#2013-01-04|1075.86
#2013-01-07|1073.86
#2013-01-08|1068.09
#2013-01-09|1071.51
#2013-01-10|1074.98
#2013-01-11|1071.77
#2013-01-14|1079.69
#2013-01-15|1072.36
#2013-01-16|1069.96
#2013-01-17|1073.00
#2013-01-18|1080.20
#2013-01-21|1076.43
#2013-01-22|1078.03
#2013-01-23|1076.07
#2013-01-24|1071.65
#2013-01-25|1068.35
#2013-01-28|1059.91
#2013-01-29|1067.65
#2013-01-30|1066.23
#2013-01-31|1065.97
#2013-02-01|1070.62
#2013-02-04|1070.29
#2013-02-05|1064.78
#2013-02-06|1060.64
#2013-02-07|1057.01
#2013-02-08|1058.75
#2013-02-11|1056.66
#2013-02-12|1057.46
#2013-02-13|1063.51
#2013-02-14|1063.18
#2013-02-15|1064.36
#2013-02-18|1061.74
#2013-02-19|1062.20
#2013-02-20|1066.96
#2013-02-21|1051.77
#2013-02-22|1051.82
#2013-02-25|1052.93
#2013-02-26|1041.63
#2013-02-27|1044.74
#2013-02-28|1052.87
#2013-03-01|1049.84
#2013-03-04|1038.60
#2013-03-05|1046.51
#2013-03-06|1057.49
#2013-03-07|1055.32
#2013-03-08|1062.17
#2013-03-11|1059.48
#2013-03-12|1054.62
#2013-03-13|1047.21
#2013-03-14|1045.36
#2013-03-15|1039.41
#2013-03-18|1027.84
#2013-03-19|1023.01
#2013-03-20|1023.63
#2013-03-21|1019.58
#2013-03-22|1012.96
#2013-03-25|1020.00
#2013-03-26|1027.76
#2013-03-27|1030.26
#2013-03-28|1031.30
#2013-03-29|1033.50
#2013-04-01|1030.03
#2013-04-02|1028.45
#2013-04-03|1023.20
#2013-04-04|1015.65
#2013-04-05|1007.06
#2013-04-08|1006.89
#2013-04-09|1015.26
#2013-04-10|1023.99
#2013-04-11|1028.59
#2013-04-12|1018.90
#2013-04-15|1004.30
#2013-04-16|1008.46
#2013-04-17|1000.93
#2013-04-18| 997.30
#2013-04-19|1010.81
#2013-04-22|1011.60
#2013-04-23|1009.42
#2013-04-24|1017.46
#2013-04-25|1027.79
#2013-04-26|1023.35
#2013-04-29|1028.44
#2013-04-30|1040.03
#2013-05-01|1038.65
#2013-05-02|1037.80
#2013-05-03|1042.37
#2013-05-06|1045.56
#2013-05-07|1053.70
#2013-05-08|1061.79
#2013-05-09|1061.08
#2013-05-10|1050.03
#2013-05-13|1042.42
#2013-05-14|1046.19
#2013-05-15|1045.41
#2013-05-16|1045.55
#2013-05-17|1045.86
#2013-05-20|1048.86
#2013-05-21|1047.04
#2013-05-22|1047.79
#2013-05-23|1026.02
#2013-05-24|1026.90
#2013-05-27|1028.00
#2013-05-28|1029.95
#2013-05-29|1019.70
#2013-05-30|1014.93
#2013-05-31|1006.80
#2013-06-03| 998.17
#2013-06-04|1003.72
#2013-06-05| 991.07
#2013-06-06| 985.29
#2013-06-07| 979.71
#2013-06-10| 972.83
#2013-06-11| 953.62
#2013-06-12| 953.22
#2013-06-13| 942.06
#2013-06-14| 952.87
#2013-06-17| 956.15
#2013-06-18| 951.91
#2013-06-19| 945.65
#2013-06-20| 907.23
#2013-06-21| 899.86
#2013-06-24| 883.06
#2013-06-25| 887.82
#2013-06-26| 902.13
#2013-06-27| 919.41
#2013-06-28| 939.96
#2013-07-01| 941.31
#2013-07-02| 930.93
#2013-07-03| 911.73
#2013-07-04| 921.87
#2013-07-05| 917.15
#2013-07-08| 905.11
#2013-07-09| 911.90
#2013-07-10| 914.39
#2013-07-11| 941.96
#2013-07-12| 944.05
#2013-07-15| 950.55
#2013-07-16| 951.55
#2013-07-17| 957.10
#2013-07-18| 956.21
#2013-07-19| 949.75
#2013-07-22| 952.90
#2013-07-23| 967.31
#2013-07-24| 965.43
#2013-07-25| 960.99
#2013-07-26| 960.90
#2013-07-29| 952.86
#2013-07-30| 952.17
#2013-07-31| 945.96
#2013-08-01| 952.96
#2013-08-02| 954.14
#2013-08-05| 953.92
#2013-08-06| 943.21
#2013-08-07| 935.31
#2013-08-08| 943.55
#2013-08-09| 949.17
#2013-08-12| 954.77
#2013-08-13| 962.52
#2013-08-14| 965.55
#2013-08-15| 958.69
#2013-08-16| 955.56
#2013-08-19| 941.81
#2013-08-20| 929.20
#2013-08-21| 922.59
#2013-08-22| 918.36
#2013-08-23| 929.40
#2013-08-26| 928.95
#2013-08-27| 911.53
#2013-08-28| 906.69
#2013-08-29| 916.29
#2013-08-30| 924.10
#2013-09-02| 933.71
#2013-09-03| 928.15
#2013-09-04| 931.92
#2013-09-05| 941.66
#2013-09-06| 951.03
#2013-09-09| 969.04
#2013-09-10| 986.86
#2013-09-11| 987.53
#2013-09-12| 985.73
#2013-09-13| 982.40
#2013-09-16| 998.54
#2013-09-17| 998.79
#2013-09-18| 998.22
#2013-09-19|1020.46
#2013-09-20|1012.01
#2013-09-23|1012.91
#2013-09-24|1007.68
#2013-09-25|1004.50
#2013-09-26|1000.80
#2013-09-27| 997.60
#2013-09-30| 984.36
#2013-10-01| 994.25
#2013-10-02| 995.66
#2013-10-03|1003.04
#2013-10-04|1005.94
#2013-10-07|1002.48
#2013-10-08|1006.89
#2013-10-09|1003.95
#2013-10-10|1012.43
#2013-10-11|1021.83
#2013-10-14|1021.52
#2013-10-15|1027.82
#2013-10-16|1029.86
#2013-10-17|1033.03
#2013-10-18|1040.74
#2013-10-21|1041.04
#2013-10-22|1042.54
#2013-10-23|1032.11
#2013-10-24|1029.56
#2013-10-25|1026.58
#2013-10-28|1034.35
#2013-10-29|1037.03
#2013-10-30|1042.54
#2013-10-31|1034.10
#2013-11-01|1027.89
#2013-11-04|1026.94
#2013-11-05|1015.75
#2013-11-06|1015.41
#2013-11-07|1009.53
#2013-11-08| 994.35
#2013-11-11| 985.80
#2013-11-12| 983.84
#2013-11-13| 972.70
#2013-11-14| 983.99
#2013-11-15| 997.30
#2013-11-18|1016.94
#2013-11-19|1016.17
#2013-11-20|1010.10
#2013-11-21| 995.01
#2013-11-22| 999.51
#2013-11-25|1000.49
#2013-11-26| 995.20
#2013-11-27| 998.12
#2013-11-28|1001.64
#2013-11-29|1007.26
#2013-12-02|1001.97
#2013-12-03| 991.52
#2013-12-04| 983.98
#2013-12-05| 985.99
#2013-12-06| 990.45
#2013-12-09|1001.49
#2013-12-10|1001.17
#2013-12-11| 992.01
#2013-12-12| 981.29
#2013-12-13| 979.88
#2013-12-16| 979.89
#2013-12-17| 979.66
#2013-12-18| 982.12
#2013-12-19| 979.83
#2013-12-20| 977.63
#2013-12-23| 982.08
#2013-12-24| 984.67
#2013-12-25| 984.31
#2013-12-26| 982.80
#2013-12-27| 986.07
#2013-12-30| 990.11
#2013-12-31| 990.93
#2014-01-01| 990.90
#2014-01-02| 977.68
#2014-01-03| 966.63
#2014-01-06| 960.68
#2014-01-07| 959.87
#2014-01-08| 960.71
#2014-01-09| 950.81
#2014-01-10| 957.31
#2014-01-13| 964.87
#2014-01-14| 963.02
#2014-01-15| 964.78
#2014-01-16| 961.56
#2014-01-17| 959.54
#2014-01-20| 957.84
#2014-01-21| 958.18
#2014-01-22| 962.88
#2014-01-23| 950.76
#2014-01-24| 937.39
#2014-01-27| 920.49
#2014-01-28| 922.69
#2014-01-29| 925.63
#2014-01-30| 924.55
#2014-01-31| 924.42
#2014-02-03| 914.86
#2014-02-04| 906.46
#2014-02-05| 905.43
#2014-02-06| 917.94
#2014-02-07| 925.18
#2014-02-10| 922.62
#2014-02-11| 932.87
#2014-02-12| 941.17
#2014-02-13| 933.36
#2014-02-14| 945.23
#2014-02-17| 952.34
#2014-02-18| 947.09
#2014-02-19| 947.33
#2014-02-20| 939.16
#2014-02-21| 948.10
#2014-02-24| 948.25
#2014-02-25| 945.29
#2014-02-26| 945.14
#2014-02-27| 951.83
#2014-02-28| 954.55
#2014-03-03| 937.96
#2014-03-04| 943.60
#2014-03-05| 947.41
#2014-03-06| 958.42
#2014-03-07| 955.42
#2014-03-10| 944.44
#2014-03-11| 944.70
#2014-03-12| 933.70
#2014-03-13| 932.11
#2014-03-14| 925.82
#2014-03-17| 931.81
#2014-03-18| 941.30
#2014-03-19| 939.35
#2014-03-20| 930.39
#2014-03-21| 934.00
#2014-03-24| 942.86
#2014-03-25| 947.32
#2014-03-26| 957.28
#2014-03-27| 965.01
#2014-03-28| 973.68
#2014-03-31| 982.93
#2014-04-01| 988.98
#2014-04-02| 993.68
#2014-04-03| 988.73
#2014-04-04| 990.60
#2014-04-07| 992.78
#2014-04-08| 999.46
#2014-04-09|1003.00
#2014-04-10|1009.18
#2014-04-11|1003.17
#2014-04-14|1000.56
#2014-04-15| 989.11
#2014-04-16| 991.44
#2014-04-17| 998.11
#2014-04-18|1001.28
#2014-04-21|1000.32
#2014-04-22| 997.79
#2014-04-23| 993.87
#2014-04-24| 994.27
#2014-04-25| 983.85
#2014-04-28| 984.31
#2014-04-29| 990.52
#2014-04-30| 985.76
#2014-05-01| 986.51
#2014-05-02| 993.52
#2014-05-05| 991.27
#2014-05-06| 994.72
#2014-05-07| 995.34
#2014-05-08| 999.68
#2014-05-09| 998.87
#2014-05-12|1008.30
#2014-05-13|1015.07
#2014-05-14|1024.38
#2014-05-15|1022.37
#2014-05-16|1025.67
#2014-05-19|1029.48
#2014-05-20|1024.00
#2014-05-21|1025.57
#2014-05-22|1034.39
#2014-05-23|1035.96
#2014-05-26|1034.39
#2014-05-27|1025.35
#2014-05-28|1031.37
#2014-05-29|1031.38
#2014-05-30|1020.37
#2014-06-02|1023.37
#2014-06-03|1031.13
#2014-06-04|1026.69
#2014-06-05|1029.66
#2014-06-06|1040.00
#2014-06-09|1044.75
#2014-06-10|1052.49
#2014-06-11|1051.62
#2014-06-12|1049.57
#2014-06-13|1044.61
#2014-06-16|1042.45
#2014-06-17|1039.87
#2014-06-18|1040.38
#2014-06-19|1045.87
#2014-06-20|1039.53
#2014-06-23|1038.99
#2014-06-24|1046.18
#2014-06-25|1039.09
#2014-06-26|1043.68
#2014-06-27|1043.13
#2014-06-30|1047.65
#2014-07-01|1047.81
#2014-07-02|1056.41
#2014-07-03|1057.02
#2014-07-04|1056.59
#2014-07-07|1057.88
#2014-07-08|1058.14
#2014-07-09|1055.36
#2014-07-10|1056.19
#2014-07-11|1052.62
#2014-07-14|1056.50
#2014-07-15|1059.30
#2014-07-16|1060.05
#2014-07-17|1055.71
#2014-07-18|1057.07
#2014-07-21|1058.06
#2014-07-22|1068.61
#2014-07-23|1071.16
#2014-07-24|1074.68
#2014-07-25|1071.85
#2014-07-28|1070.93
#2014-07-29|1073.13
#2014-07-30|1073.35
#2014-07-31|1059.26
#2014-08-01|1052.33
#2014-08-04|1061.54
#2014-08-05|1055.00
#2014-08-06|1049.43
#2014-08-07|1045.32
#2014-08-08|1038.80
#2014-08-11|1053.78
#2014-08-12|1056.87
#2014-08-13|1062.05
#2014-08-14|1065.26
#2014-08-15|1067.81
#2014-08-18|1071.50
#2014-08-19|1078.95
#2014-08-20|1079.59
#2014-08-21|1079.17
#2014-08-22|1079.68
#2014-08-25|1082.52
#2014-08-26|1084.31
#2014-08-27|1090.46
#2014-08-28|1084.60
#2014-08-29|1084.58
#2014-09-01|1086.57
#2014-09-02|1082.96
#2014-09-03|1097.02
#2014-09-04|1095.82
#2014-09-05|1092.34
#2014-09-08|1091.21
#2014-09-09|1083.88
#2014-09-10|1072.63
#2014-09-11|1064.80
#2014-09-12|1057.99
#2014-09-15|1052.30
#2014-09-16|1051.20
#2014-09-17|1059.72
#2014-09-18|1053.70
#2014-09-19|1050.90
#2014-09-22|1038.39
#2014-09-23|1029.72
#2014-09-24|1031.35
#2014-09-25|1021.59
#2014-09-26|1021.41
#2014-09-29|1006.95
#2014-09-30|1002.23
#2014-10-01| 993.79
#2014-10-02| 989.72
#2014-10-03| 994.26
#2014-10-06|1007.39
#2014-10-07|1008.17
#2014-10-08| 996.31
#2014-10-09|1006.35
#2014-10-10| 987.76
#2014-10-13| 991.36
#2014-10-14| 991.62
#2014-10-15| 983.53
#2014-10-16| 970.35
#2014-10-17| 976.37
#2014-10-20| 981.63
#2014-10-21| 981.21
#2014-10-22| 988.21
#2014-10-23| 981.36
#2014-10-24| 984.21
#2014-10-27| 977.55
#2014-10-28| 992.66
#2014-10-29|1004.57
#2014-10-30|1008.45
#2014-10-31|1017.87
#2014-11-03|1011.55
#2014-11-04|1008.40
#2014-11-05|1000.11
#2014-11-06| 993.31
#2014-11-07| 989.17
#2014-11-10| 998.50
#2014-11-11| 994.61
#2014-11-12| 996.95
#2014-11-13| 993.21
#2014-11-14| 991.31
#2014-11-17| 987.48
#2014-11-18| 989.76
#2014-11-19| 990.88
#2014-11-20| 991.19
#2014-11-21|1004.32
#2014-11-24|1010.74
#2014-11-25|1009.37
#2014-11-26|1012.56
#2014-11-27|1014.70
#2014-11-28|1007.15
#2014-12-01| 987.66
#2014-12-02| 986.11
#2014-12-03| 987.87
#2014-12-04| 989.08
#2014-12-05| 987.25
#2014-12-08| 977.92
#2014-12-09| 968.59
#2014-12-10| 961.08
#2014-12-11| 950.04
#2014-12-12| 941.29
#2014-12-15| 927.54
#2014-12-16| 914.87
#2014-12-17| 920.94
#2014-12-18| 938.59
#2014-12-19| 949.63
#2014-12-22| 961.89
#2014-12-23| 955.94
#2014-12-24| 955.26
#2014-12-25| 954.16
#2014-12-26| 955.51
#2014-12-29| 961.11
#2014-12-30| 957.78
#2014-12-31| 958.98
#2015-01-01| 959.12
#2015-01-02| 955.79
#2015-01-05| 943.28
#2015-01-06| 935.67
#2015-01-07| 942.44
#2015-01-08| 960.63
#2015-01-09| 964.26
#2015-01-12| 959.93
#2015-01-13| 962.60
#2015-01-14| 958.77
#2015-01-15| 964.45
#2015-01-16| 962.20
#2015-01-19| 958.78
#2015-01-20| 964.35
#2015-01-21| 982.49
#2015-01-22| 991.80
#2015-01-23| 998.56
#2015-01-26| 996.98
#2015-01-27| 999.07
#2015-01-28| 993.90
#2015-01-29| 982.22
#2015-01-30| 970.31
#2015-02-02| 972.42
#2015-02-03| 983.89
#2015-02-04| 987.62
#2015-02-05| 988.84
#2015-02-06| 985.27
#2015-02-09| 978.86
#2015-02-10| 973.80
#2015-02-11| 967.76
#2015-02-12| 977.42
#2015-02-13| 991.41
#2015-02-16| 989.41
#2015-02-17| 988.63
#2015-02-18| 990.26
#2015-02-19| 990.58
#2015-02-20| 988.82
#2015-02-23| 987.35
#2015-02-24| 991.66
#2015-02-25| 996.19
#2015-02-26| 996.49
#2015-02-27| 992.96
#2015-03-02| 992.70
#2015-03-03| 991.11
#2015-03-04| 981.18
#2015-03-05| 978.43
#2015-03-06| 974.97
#2015-03-09| 962.47
#2015-03-10| 946.91
#2015-03-11| 948.07
#2015-03-12| 953.31
#2015-03-13| 944.54
#2015-03-16| 946.10
#2015-03-17| 954.49
#2015-03-18| 963.07
#2015-03-19| 970.60
#2015-03-20| 973.84
#2015-03-23| 979.47
#2015-03-24| 980.91
#2015-03-25| 979.64
#2015-03-26| 965.13
#2015-03-27| 960.54
#2015-03-30| 971.11
#2015-03-31| 976.19
#2015-04-01| 984.09
#2015-04-02| 992.61
#2015-04-03|1000.90
#2015-04-06|1006.00
#2015-04-07|1006.44
#2015-04-08|1017.01
#2015-04-09|1024.66
#2015-04-10|1029.36
#2015-04-13|1034.47
#2015-04-14|1031.79
#2015-04-15|1030.83
#2015-04-16|1045.01
#2015-04-17|1035.64
#2015-04-20|1026.96
#2015-04-21|1035.83
#2015-04-22|1040.11
#2015-04-23|1046.31
#2015-04-24|1053.00
#2015-04-27|1055.60
#2015-04-28|1057.94
#2015-04-29|1051.86
#2015-04-30|1039.91
#2015-05-01|1038.09
#2015-05-04|1041.26
#2015-05-05|1041.74
#2015-05-06|1033.25
#2015-05-07|1017.03
#2015-05-08|1026.43
#2015-05-11|1027.88
#2015-05-12|1020.03
#2015-05-13|1025.02
#2015-05-14|1027.54
#2015-05-15|1035.64
#2015-05-18|1033.24
#2015-05-19|1032.80
#2015-05-20|1028.30
#2015-05-21|1024.94
#2015-05-22|1030.72
#2015-05-25|1024.64
#2015-05-26|1019.76
#2015-05-27|1011.40
#2015-05-28|1003.42
#2015-05-29| 998.37
#2015-06-01| 996.13
#2015-06-02| 993.18
#2015-06-03| 988.60
#2015-06-04| 982.04
#2015-06-05| 976.74
#2015-06-08| 971.69
#2015-06-09| 967.09
#2015-06-10| 975.10
#2015-06-11| 973.42
#2015-06-12| 976.08
#2015-06-15| 968.06
#2015-06-16| 965.20
#2015-06-17| 968.30
#2015-06-18| 977.04
#2015-06-19| 974.55
#2015-06-22| 987.18
#2015-06-23| 989.99
#2015-06-24| 992.27
#2015-06-25| 986.86
#2015-06-26| 980.59
#2015-06-29| 960.67
#2015-06-30| 972.87
#2015-07-01| 972.77
#2015-07-02| 973.01
#2015-07-03| 967.22
#2015-07-06| 948.18
#2015-07-07| 937.71
#2015-07-08| 912.48
#2015-07-09| 924.65
#2015-07-10| 936.40
#2015-07-13| 945.95
#2015-07-14| 943.84
#2015-07-15| 942.12
#2015-07-16| 945.73
#2015-07-17| 945.34
#2015-07-20| 939.16
#2015-07-21| 942.43
#2015-07-22| 934.50
#2015-07-23| 925.87
#2015-07-24| 913.10
#2015-07-27| 896.79
#2015-07-28| 896.19
#2015-07-29| 905.41
#2015-07-30| 898.61
#2015-07-31| 905.84
#2015-08-03| 896.12
#2015-08-04| 898.63
#2015-08-05| 896.75
#2015-08-06| 889.14
#2015-08-07| 889.21
#2015-08-10| 890.43
#2015-08-11| 881.43
#2015-08-12| 864.72
#2015-08-13| 867.69
#2015-08-14| 867.09
#2015-08-17| 857.52
#2015-08-18| 851.98
#2015-08-19| 845.36
#2015-08-20| 835.54
#2015-08-21| 817.37
#2015-08-24| 778.36
#2015-08-25| 794.64
#2015-08-26| 792.50
#2015-08-27| 816.80
#2015-08-28| 823.30
#2015-08-31| 823.77
#2015-09-01| 806.34
#2015-09-02| 801.69
#2015-09-03| 807.44
#2015-09-04| 793.79
#2015-09-07| 782.22
#2015-09-08| 795.02
#2015-09-09| 814.39
#2015-09-10| 806.73
#2015-09-11| 804.81
#2015-09-14| 811.22
#2015-09-15| 810.55
#2015-09-16| 826.48
#2015-09-17| 831.53
#2015-09-18| 833.85
#2015-09-21| 821.08
#2015-09-22| 809.61
#2015-09-23| 795.14
#2015-09-24| 787.77
#2015-09-25| 792.44
#2015-09-28| 783.04
#2015-09-29| 778.20
#2015-09-30| 793.36
#2015-10-01| 798.09
#2015-10-02| 805.66
#2015-10-05| 825.90
#2015-10-06| 832.95
#2015-10-07| 855.48
#2015-10-08| 851.89
#2015-10-09| 866.01
#2015-10-12| 869.58
#2015-10-13| 855.60
#2015-10-14| 850.42
#2015-10-15| 864.78
#2015-10-16| 866.14
#2015-10-19| 866.81
#2015-10-20| 864.26
#2015-10-21| 857.89
#2015-10-22| 859.32
#2015-10-23| 869.54
#2015-10-26| 868.13
#2015-10-27| 862.02
#2015-10-28| 859.19
#2015-10-29| 843.96
#2015-10-30| 844.39
#2015-11-02| 845.61
#2015-11-03| 856.48
#2015-11-04| 864.66
#2015-11-05| 860.45
#2015-11-06| 848.56
#2015-11-09| 840.53
#2015-11-10| 830.79
#2015-11-11| 831.15
#2015-11-12| 831.49
#2015-11-13| 819.55
#2015-11-16| 815.14
#2015-11-17| 826.14
#2015-11-18| 824.02
#2015-11-19| 837.85
#2015-11-20| 844.22
#2015-11-23| 842.29
#2015-11-24| 838.63
#2015-11-25| 834.79
#2015-11-26| 835.88
#2015-11-27| 823.49
#2015-11-30| 813.95
#2015-12-01| 823.21
#2015-12-02| 820.57
#2015-12-03| 819.51
#2015-12-04| 810.05
#2015-12-07| 807.08
#2015-12-08| 794.76
#2015-12-09| 795.12
#2015-12-10| 788.56
#2015-12-11| 770.51
#2015-12-14| 769.46
#2015-12-15| 778.76
#2015-12-16| 787.58
#2015-12-17| 798.95
#2015-12-18| 788.73
#2015-12-21| 788.57
#2015-12-22| 789.90
#2015-12-23| 800.17
#2015-12-24| 801.63
#2015-12-25| 801.91
#2015-12-28| 800.10
#2015-12-29| 799.67
#2015-12-30| 790.76
#2015-12-31| 794.29
#2016-01-01| 794.53
#2016-01-04| 769.35
#2016-01-05| 768.92
#2016-01-06| 759.53
#2016-01-07| 738.83
#2016-01-08| 739.97
#2016-01-11| 723.85
#2016-01-12| 723.21
#2016-01-13| 729.29
#2016-01-14| 723.43
#2016-01-15| 708.98
#2016-01-18| 702.20
#2016-01-19| 712.50
#2016-01-20| 691.95
#2016-01-21| 687.39
#2016-01-22| 710.58
#2016-01-25| 715.24
#2016-01-26| 709.28
#2016-01-27| 716.11
#2016-01-28| 724.19
#2016-01-29| 748.20
#2016-02-01| 746.60
#2016-02-02| 731.77
#2016-02-03| 726.04
#2016-02-04| 744.23
#2016-02-05| 746.06
#2016-02-08| 739.15
#2016-02-09| 733.87
#2016-02-10| 733.92
#2016-02-11| 716.76
#2016-02-12| 716.02
#2016-02-15| 732.41
#2016-02-16| 734.72
#2016-02-17| 740.34
#2016-02-18| 751.84
#2016-02-19| 745.29
#2016-02-22| 755.72
#2016-02-23| 749.51
#2016-02-24| 739.93
#2016-02-25| 739.41
#2016-02-26| 744.81
#2016-02-29| 744.91
#2016-03-01| 760.94
#2016-03-02| 777.10
#2016-03-03| 788.78
#2016-03-04| 800.12
#2016-03-07| 804.81
#2016-03-08| 798.09
#2016-03-09| 798.61
#2016-03-10| 798.93
#2016-03-11| 808.26
#2016-03-14| 810.15
#2016-03-15| 794.78
#2016-03-16| 795.89
#2016-03-17| 823.76
#2016-03-18| 834.74
#2016-03-21| 837.36
#2016-03-22| 836.96
#2016-03-23| 828.94
#2016-03-24| 820.49
#2016-03-25| 819.07
#2016-03-28| 820.15
#2016-03-29| 819.54
#2016-03-30| 839.83
#2016-03-31| 842.71
#2016-04-01| 833.36
#2016-04-04| 832.49
#2016-04-05| 818.69
#2016-04-06| 812.41
#2016-04-07| 812.71
#2016-04-08| 822.19
#2016-04-11| 829.09
#2016-04-12| 836.02
#2016-04-13| 852.19
#2016-04-14| 852.44
#2016-04-15| 852.86
#2016-04-18| 850.19
#2016-04-19| 859.32
#2016-04-20| 855.08
#2016-04-21| 858.87
#2016-04-22| 850.06
#2016-04-25| 844.21
#2016-04-26| 849.40
#2016-04-27| 850.40
#2016-04-28| 851.53
#2016-04-29| 846.65
#2016-05-02| 842.38
#2016-05-03| 825.01
#2016-05-04| 817.89
#2016-05-05| 812.56
#2016-05-06| 807.97
#2016-05-09| 806.10
#2016-05-10| 813.68
#2016-05-11| 814.46
#2016-05-12| 813.02
#2016-05-13| 803.34
#2016-05-16| 805.98
#2016-05-17| 809.89
#2016-05-18| 802.93
#2016-05-19| 789.73
#2016-05-20| 793.70
#2016-05-23| 796.14
#2016-05-24| 797.01
#2016-05-25| 809.82
#2016-05-26| 813.53
#2016-05-27| 819.57
#2016-05-30| 818.85
#2016-05-31| 816.74
#2016-06-01| 818.21
#2016-06-02| 819.94
#2016-06-03| 828.29
#2016-06-06| 836.69
#2016-06-07| 848.00
#2016-06-08| 854.87
#2016-06-09| 848.42
#2016-06-10| 835.81
#2016-06-13| 822.28
#2016-06-14| 814.55
#2016-06-15| 821.37
#2016-06-16| 810.92
#2016-06-17| 819.42
#2016-06-20| 832.55
#2016-06-21| 836.16
#2016-06-22| 839.03
#2016-06-23| 846.07
#2016-06-24| 819.10
#2016-06-27| 807.64
#2016-06-28| 817.90
#2016-06-29| 834.70
#2016-06-30| 846.50
#2016-07-01| 850.36
#2016-07-04| 854.78
#2016-07-05| 842.31
#2016-07-06| 831.89
#2016-07-07| 837.95
#2016-07-08| 841.29
#2016-07-11| 857.50
#2016-07-12| 866.84
#2016-07-13| 867.84
#2016-07-14| 877.42
#2016-07-15| 878.90
#2016-07-18| 880.84
#2016-07-19| 878.70
#2016-07-20| 882.93
#2016-07-21| 882.27
#2016-07-22| 879.88
#2016-07-25| 880.40
#2016-07-26| 879.11
#2016-07-27| 883.91
#2016-07-28| 884.76
#2016-07-29| 881.64
#2016-08-01| 888.27
#2016-08-02| 883.41
#2016-08-03| 875.52
#2016-08-04| 882.70
#2016-08-05| 892.28
#2016-08-08| 903.25
#2016-08-09| 906.31
#2016-08-10| 907.40
#2016-08-11| 912.25
#2016-08-12| 914.32
#2016-08-15| 920.88
#2016-08-16| 919.05
#2016-08-17| 914.70
#2016-08-18| 922.11
#2016-08-19| 915.20
#2016-08-22| 911.14
#2016-08-23| 912.09
#2016-08-24| 904.07
#2016-08-25| 904.83
#2016-08-26| 908.59
#2016-08-29| 903.50
#2016-08-30| 906.39
#2016-08-31| 901.72
#2016-09-01| 899.79
#2016-09-02| 908.48
#2016-09-05| 917.13
#2016-09-06| 930.49
#2016-09-07| 932.83
#2016-09-08| 933.99
#2016-09-09| 917.39
#2016-09-12| 898.57
#2016-09-13| 895.13
#2016-09-14| 893.56
#2016-09-15| 897.43
#2016-09-16| 893.95
#2016-09-19| 907.16
#2016-09-20| 907.73
#2016-09-21| 912.44
#2016-09-22| 926.07
#2016-09-23| 922.62
#2016-09-26| 910.20
#2016-09-27| 913.78
#2016-09-28| 916.26
#2016-09-29| 915.65
#2016-09-30| 906.98
#2016-10-03| 918.52
#2016-10-04| 922.90
#2016-10-05| 923.15
#2016-10-06| 923.34
#2016-10-07| 922.13
#2016-10-10| 924.30
#2016-10-11| 915.32
#2016-10-12| 912.78
#2016-10-13| 901.08
#2016-10-14| 908.46
#2016-10-17| 904.84
#2016-10-18| 920.67
#2016-10-19| 924.58
#2016-10-20| 925.25
#2016-10-21| 924.49
#2016-10-24| 930.08
#2016-10-25| 930.80
#2016-10-26| 924.01
#2016-10-27| 918.33
#2016-10-28| 916.63
#2016-10-31| 919.41
#2016-11-01| 915.51
#2016-11-02| 904.34
#2016-11-03| 897.24
#2016-11-04| 892.15
#2016-11-07| 907.98
#2016-11-08| 915.58
#2016-11-09| 894.67
#2016-11-10| 888.01
#2016-11-11| 858.58
#2016-11-14| 852.01
#2016-11-15| 851.40
#2016-11-16| 856.77
#2016-11-17| 856.13
#2016-11-18| 854.03
#2016-11-21| 857.30
#2016-11-22| 865.99
#2016-11-23| 862.77
#2016-11-24| 858.20
#2016-11-25| 862.76
#2016-11-28| 870.14
#2016-11-29| 863.47
#2016-11-30| 869.20
#2016-12-01| 864.83
#2016-12-02| 860.49
#2016-12-05| 861.03
#2016-12-06| 868.41
#2016-12-07| 873.11
#2016-12-08| 882.81
#2016-12-09| 883.04
#2016-12-12| 876.22
#2016-12-13| 880.60
#2016-12-14| 876.87
#2016-12-15| 863.16
#2016-12-16| 860.58
#2016-12-19| 854.28
#2016-12-20| 854.10
#2016-12-21| 854.81
#2016-12-22| 845.99
#2016-12-23| 847.38
#2016-12-26| 847.79
#2016-12-27| 850.63
#2016-12-28| 860.29
#2016-12-29| 868.74
#2016-12-30| 874.46
#2017-01-02| 873.64
#2017-01-03| 878.96
#2017-01-04| 881.19
#2017-01-05| 890.54
#2017-01-06| 890.30
#2017-01-09| 888.09
#2017-01-10| 894.66
#2017-01-11| 893.34
#2017-01-12| 903.30
#2017-01-13| 902.76
#2017-01-16| 896.21
#2017-01-17| 901.20
#2017-01-18| 903.12
#2017-01-19| 900.29
#2017-01-20| 898.77
#2017-01-23| 907.89
#2017-01-24| 913.61
#2017-01-25| 917.43
#2017-01-26| 921.82
#2017-01-27| 922.29
#2017-01-30| 920.05
#2017-01-31| 916.92
#2017-02-01| 921.36
#2017-02-02| 923.29
#2017-02-03| 927.70
#2017-02-06| 930.95
#2017-02-07| 928.15
#2017-02-08| 930.40
#2017-02-09| 935.17
#2017-02-10| 941.02
#2017-02-13| 947.39
#2017-02-14| 944.48
#2017-02-15| 954.20
#2017-02-16| 957.92
#2017-02-17| 951.43
#2017-02-20| 956.36
#2017-02-21| 957.26
#2017-02-22| 962.04
#2017-02-23| 963.01
#2017-02-24| 954.41
#2017-02-27| 951.54
#2017-02-28| 946.02
#2017-03-01| 948.27
#2017-03-02| 945.48
#2017-03-03| 943.74
#2017-03-06| 949.09
#2017-03-07| 949.08
#2017-03-08| 945.50
#2017-03-09| 933.70
#2017-03-10| 936.66
#2017-03-13| 946.80
#2017-03-14| 950.02
#2017-03-15| 953.81
#2017-03-16| 973.07
#2017-03-17| 974.66
#2017-03-20| 980.98
#2017-03-21| 980.86
#2017-03-22| 973.30
#2017-03-23| 973.33
#2017-03-24| 976.23
#2017-03-27| 972.28
#2017-03-28| 976.99
#2017-03-29| 978.59
#2017-03-30| 977.54
#2017-03-31| 966.48
#2017-04-03| 973.74
#2017-04-04| 975.50
#2017-04-05| 981.01
#2017-04-06| 975.19
#2017-04-07| 973.63
#2017-04-10| 969.86
#2017-04-11| 968.48
#2017-04-12| 971.26
#2017-04-13| 972.91
#2017-04-14| 971.39
#2017-04-17| 974.29
#2017-04-18| 968.90
#2017-04-19| 962.97
#2017-04-20| 968.43
#2017-04-21| 970.65
#2017-04-24| 980.42
#2017-04-25| 990.96
#2017-04-26| 990.60
#2017-04-27| 987.42
#2017-04-28| 986.50
#2017-05-01| 987.93
#2017-05-02| 995.43
#2017-05-03| 992.99
#2017-05-04| 985.48
#2017-05-05| 982.87
#2017-05-08| 985.88
#2017-05-09| 990.87
#2017-05-10| 998.83
#2017-05-11|1001.99
#2017-05-12|1005.78
#2017-05-15|1014.70
#2017-05-16|1015.83
#2017-05-17|1010.73
#2017-05-18| 983.72
#2017-05-19| 991.52
#2017-05-22| 996.92
#2017-05-23| 999.46
#2017-05-24|1000.67
#2017-05-25|1009.11
#2017-05-26|1013.75
#2017-05-29|1011.46
#2017-05-30|1010.88
#2017-05-31|1003.15
#2017-06-01|1006.18
#2017-06-02|1011.01
#2017-06-05|1013.96
#2017-06-06|1012.23
#2017-06-07|1013.23
#2017-06-08|1011.84
#2017-06-09|1011.50
#2017-06-12|1002.07
#2017-06-13|1002.91
#2017-06-14|1007.89
#2017-06-15| 997.59
#2017-06-16| 998.74
#2017-06-19|1007.87
#2017-06-20|1002.74
#2017-06-21|1000.34
#2017-06-22|1001.10
#2017-06-23|1002.83
#2017-06-26|1011.72
#2017-06-27|1009.19
#2017-06-28|1004.49
#2017-06-29|1007.32
#2017-06-30|1004.45
#2017-07-03|1009.00
#2017-07-04|1002.04
#2017-07-05|1003.70
#2017-07-06|1001.55
#2017-07-07| 997.68
#2017-07-10|1004.11
#2017-07-11|1013.67
#2017-07-12|1024.63
#2017-07-13|1034.90
#2017-07-14|1039.11
#2017-07-17|1043.19
#2017-07-18|1042.87
#2017-07-19|1050.08
#2017-07-20|1048.57
#2017-07-21|1047.19
#2017-07-24|1051.46
#2017-07-25|1050.72
#2017-07-26|1051.68
#2017-07-27|1059.20
#2017-07-28|1054.61
#2017-07-31|1059.60
#2017-08-01|1063.90
#2017-08-02|1066.50
#2017-08-03|1062.44
#2017-08-04|1064.87
#2017-08-07|1071.91
#2017-08-08|1075.22
#2017-08-09|1067.01
#2017-08-10|1056.53
#2017-08-11|1043.75
#2017-08-14|1054.98
#2017-08-15|1053.40
#2017-08-16|1061.45
#2017-08-17|1062.32
#2017-08-18|1057.34
#2017-08-21|1059.79
#2017-08-22|1067.00
#2017-08-23|1070.12
#2017-08-24|1078.73
#2017-08-25|1084.31
#2017-08-28|1085.58
#2017-08-29|1081.34
#2017-08-30|1087.47
#2017-08-31|1087.97
#2017-09-01|1092.18
#2017-09-04|1085.79
#2017-09-05|1088.41
#2017-09-06|1088.00
#2017-09-07|1091.09
#2017-09-08|1092.84
#2017-09-11|1100.85
#2017-09-12|1102.77
#2017-09-13|1097.61
#2017-09-14|1097.91
#2017-09-15|1100.63
#2017-09-18|1108.16
#2017-09-19|1104.89
#2017-09-20|1106.58
#2017-09-21|1102.37
#2017-09-22|1095.30
#2017-09-25|1080.92
#2017-09-26|1074.43
#2017-09-27|1070.02
#2017-09-28|1064.70
#2017-09-29|1073.57
#2017-10-02|1074.78
#2017-10-03|1090.88
#2017-10-04|1097.89
#2017-10-05|1099.02
#2017-10-06|1098.86
#2017-10-09|1094.41
#2017-10-10|1102.52
#2017-10-11|1105.54
#2017-10-12|1111.57
#2017-10-13|1116.38
#2017-10-16|1122.47
#2017-10-17|1117.33
#2017-10-18|1116.99
#2017-10-19|1107.92
#2017-10-20|1109.54
#2017-10-23|1106.58
#2017-10-24|1103.21
#2017-10-25|1107.44
#2017-10-26|1101.76
#2017-10-27|1103.47
#2017-10-30|1107.75
#2017-10-31|1106.19
#2017-11-01|1114.51
#2017-11-02|1114.06
#2017-11-03|1112.51
#2017-11-06|1117.44
#2017-11-07|1120.39
#2017-11-08|1121.29
#2017-11-09|1120.82
#2017-11-10|1114.57
#2017-11-13|1110.07
#2017-11-14|1105.48
#2017-11-15|1096.35
#2017-11-16|1108.60
#2017-11-17|1121.95
#2017-11-20|1123.65
#2017-11-21|1139.26
#2017-11-22|1142.77
#2017-11-23|1137.85
#2017-11-24|1139.83
#2017-11-27|1135.23
#2017-11-28|1135.80
#2017-11-29|1131.50
#2017-11-30|1112.03
#2017-12-01|1106.67
#2017-12-04|1114.14
#2017-12-05|1109.42
#2017-12-06|1094.44
#2017-12-07|1095.82
#2017-12-08|1106.96
#2017-12-11|1116.10
#2017-12-12|1108.16
#2017-12-13|1112.83
#2017-12-14|1117.27
#2017-12-15|1113.72
#2017-12-18|1124.94
#2017-12-19|1127.19
#2017-12-20|1127.54
#2017-12-21|1132.64
#2017-12-22|1138.62
#2017-12-25|1138.56
#2017-12-26|1138.39
#2017-12-27|1141.13
#2017-12-28|1148.46
#2017-12-29|1155.00
#2018-01-01|1153.13
#2018-01-02|1169.79
#2018-01-03|1175.81
#2018-01-04|1187.23
#2018-01-05|1191.96
#2018-01-08|1195.65
#2018-01-09|1194.87
#2018-01-10|1190.55
#2018-01-11|1190.98
#2018-01-12|1201.93
#2018-01-15|1205.77
#2018-01-16|1211.94
#2018-01-17|1221.21
#2018-01-18|1228.00
#2018-01-19|1234.76
#2018-01-22|1245.68
#2018-01-23|1258.86
#2018-01-24|1265.88
#2018-01-25|1264.29
#2018-01-26|1274.57
#2018-01-29|1268.50
#2018-01-30|1250.44
#2018-01-31|1256.49
#2018-02-01|1256.38
#2018-02-02|1240.73
#2018-02-05|1221.61
#2018-02-06|1182.99
#2018-02-07|1184.61
#2018-02-08|1177.20
#2018-02-09|1155.75
#2018-02-12|1164.34
#2018-02-13|1173.72
#2018-02-14|1190.17
#2018-02-15|1210.17
#2018-02-16|1207.64
#2018-02-19|1204.33
#2018-02-20|1198.40
#2018-02-21|1215.88
#2018-02-22|1207.07
#2018-02-23|1220.86
#2018-02-26|1225.67
#2018-02-27|1217.17
#2018-02-28|1201.18
#2018-03-01|1199.98
#2018-03-02|1190.31
#2018-03-05|1184.36
#2018-03-06|1198.56
#2018-03-07|1190.18
#2018-03-08|1196.04
#2018-03-09|1206.55
#2018-03-12|1222.61
#2018-03-13|1225.96
#2018-03-14|1218.82
#2018-03-15|1212.81
#2018-03-16|1207.26
#2018-03-19|1200.66
#2018-03-20|1203.77
#2018-03-21|1204.86
#2018-03-22|1193.79
#2018-03-23|1174.54
#2018-03-26|1182.83
#2018-03-27|1188.78
#2018-03-28|1165.80
#2018-03-29|1169.23
#2018-03-30|1170.74
#2018-04-02|1171.77
#2018-04-03|1174.11
#2018-04-04|1158.36
#2018-04-05|1168.42
#2018-04-06|1167.71
#2018-04-09|1168.41
#2018-04-10|1179.20
#2018-04-11|1181.76
#2018-04-12|1183.43
#2018-04-13|1176.36
#2018-04-16|1168.25
#2018-04-17|1165.10
#2018-04-18|1174.61
#2018-04-19|1181.83
#2018-04-20|1166.46
#2018-04-23|1155.66
#2018-04-24|1156.35
#2018-04-25|1140.69
#2018-04-26|1140.97
#2018-04-27|1150.93
#2018-04-30|1157.79
#2018-05-01|1155.20
#2018-05-02|1145.17
#2018-05-03|1128.68
#2018-05-04|1126.91
#2018-05-07|1128.27
#2018-05-08|1132.90
#2018-05-09|1136.22
#2018-05-10|1147.24
#2018-05-11|1156.55
#2018-05-14|1160.25
#2018-05-15|1141.51
#2018-05-16|1145.17
#2018-05-17|1135.07
#2018-05-18|1127.23
#2018-05-21|1125.37
#2018-05-22|1131.98
#2018-05-23|1117.25
#2018-05-24|1119.28
#2018-05-25|1121.14
#2018-05-28|1121.23
#2018-05-29|1110.60
#2018-05-30|1100.70
#2018-05-31|1108.87
#2018-06-01|1115.91
#2018-06-04|1130.05
#2018-06-05|1125.56
#2018-06-06|1131.30
#2018-06-07|1131.99
#2018-06-08|1116.41
#2018-06-11|1119.93
#2018-06-12|1121.02
#2018-06-13|1116.26
#2018-06-14|1106.32
#2018-06-15|1098.03
#2018-06-18|1092.98
#2018-06-19|1074.61
#2018-06-20|1083.57
#2018-06-21|1071.59
#2018-06-22|1079.57
#2018-06-25|1065.98
#2018-06-26|1061.79
#2018-06-27|1047.14
#2018-06-28|1043.22
#2018-06-29|1068.59
#2018-07-02|1060.39
#2018-07-03|1060.72
#2018-07-04|1060.98
#2018-07-05|1059.44
#2018-07-06|1062.47
#2018-07-09|1078.47
#2018-07-10|1078.79
#2018-07-11|1069.85
#2018-07-12|1076.14
#2018-07-13|1079.58
#2018-07-16|1074.22
#2018-07-17|1074.65
#2018-07-18|1073.56
#2018-07-19|1067.17
#2018-07-20|1081.46
#2018-07-23|1082.30
#2018-07-24|1094.38
#2018-07-25|1101.14
#2018-07-26|1100.73
#2018-07-27|1106.63
#2018-07-30|1107.10
#2018-07-31|1103.41
#2018-08-01|1104.54
#2018-08-02|1085.98
#2018-08-03|1095.03
#2018-08-06|1093.68
#2018-08-07|1101.33
#2018-08-08|1103.43
#2018-08-09|1102.38
#2018-08-10|1085.83
#2018-08-13|1066.28
#2018-08-14|1066.12
#2018-08-15|1047.19
#2018-08-16|1044.13
#2018-08-17|1045.21
#2018-08-20|1058.41
#2018-08-21|1065.83
#2018-08-22|1073.30
#2018-08-23|1072.25
#2018-08-24|1072.41
#2018-08-27|1090.20
#2018-08-28|1092.21
#2018-08-29|1090.71
#2018-08-30|1077.42
#2018-08-31|1072.21
#2018-09-03|1062.90
#2018-09-04|1055.37
#2018-09-05|1040.60
#2018-09-06|1038.87
#2018-09-07|1046.65
#2018-09-10|1034.70
#2018-09-11|1022.65
#2018-09-12|1025.33
#2018-09-13|1038.07
#2018-09-14|1048.32
#2018-09-17|1037.95
#2018-09-18|1039.53
#2018-09-19|1047.96
#2018-09-20|1051.45
#2018-09-21|1066.89
#2018-09-24|1055.12
#2018-09-25|1054.70
#2018-09-26|1059.34
#2018-09-27|1063.90
#2018-09-28|1061.25
#2018-10-01|1060.90
#2018-10-02|1051.63
#2018-10-03|1052.91
#2018-10-04|1029.47
#2018-10-05|1018.67
#2018-10-08|1018.28
#2018-10-09|1016.87
#2018-10-10|1012.91
#2018-10-11| 981.13
#2018-10-12|1006.04
#2018-10-15| 999.22
#2018-10-16|1012.90
#2018-10-17|1009.27
#2018-10-18|1000.32
#2018-10-19| 999.44
#2018-10-22|1008.05
#2018-10-23| 988.12
#2018-10-24| 983.76
#2018-10-25| 978.54
#2018-10-26| 969.77
#2018-10-29| 969.71
#2018-10-30| 967.48
#2018-10-31| 986.52
#2018-11-01|1000.77
#2018-11-02|1026.85
#2018-11-05|1023.13
#2018-11-06|1020.78
#2018-11-07|1025.85
#2018-11-08|1020.90
#2018-11-09|1005.92
#2018-11-12| 995.13
#2018-11-13| 993.47
#2018-11-14| 996.20
#2018-11-15|1006.87
#2018-11-16|1016.05
#2018-11-19|1020.79
#2018-11-20|1006.06
#2018-11-21|1007.31
#2018-11-22|1007.97
#2018-11-23|1002.58
#2018-11-26|1007.76
#2018-11-27|1009.73
#2018-11-28|1025.19
#2018-11-29|1035.49
#2018-11-30|1031.01
#2018-12-03|1049.81
#2018-12-04|1049.35
#2018-12-05|1037.19
#2018-12-06|1012.28
#2018-12-07|1017.71
#2018-12-10| 996.27
#2018-12-11| 999.46
#2018-12-12|1014.60
#2018-12-13|1021.46
#2018-12-14|1010.63
#2018-12-17|1008.41
#2018-12-18|1005.18
#2018-12-19|1012.16
#2018-12-20|1006.09
#2018-12-21|1003.47
#2018-12-24| 997.97
#2018-12-25| 994.62
#2018-12-26| 993.44
#2018-12-27| 995.80
#2018-12-28|1008.28
#2018-12-31|1013.16
#2019-01-01|1013.91
#2019-01-02|1005.21
#2019-01-03|1004.50
#2019-01-04|1016.21
#2019-01-07|1027.97
#2019-01-08|1024.72
#2019-01-09|1041.11
#2019-01-10|1044.81
#2019-01-11|1046.82
#2019-01-14|1039.96
#2019-01-15|1049.91
#2019-01-16|1051.02
#2019-01-17|1051.22
#2019-01-18|1059.94
#2019-01-21|1061.77
#2019-01-22|1056.54
#2019-01-23|1055.66
#2019-01-24|1062.26
#2019-01-25|1070.55
#2019-01-28|1067.83
#2019-01-29|1069.12
#2019-01-30|1070.35
#2019-01-31|1085.93
#2019-02-01|1087.53
#2019-02-04|1085.90
#2019-02-05|1087.96
#2019-02-06|1084.38
#2019-02-07|1081.89
#2019-02-08|1076.14
#2019-02-11|1076.26
#2019-02-12|1081.67
#2019-02-13|1077.73
#2019-02-14|1073.75
#2019-02-15|1067.86
#2019-02-18|1071.93
#2019-02-19|1072.19
#2019-02-20|1082.77
#2019-02-21|1086.06
#2019-02-22|1091.53
#2019-02-25|1098.67
#2019-02-26|1094.62
#2019-02-27|1089.59
#2019-02-28|1080.39
#2019-03-01|1081.02
#2019-03-04|1083.06
#2019-03-05|1087.66
#2019-03-06|1089.57
#2019-03-07|1081.49
#2019-03-08|1070.31
#2019-03-11|1081.59
#2019-03-12|1093.17
#2019-03-13|1095.74
#2019-03-14|1093.30
#2019-03-15|1102.74
#2019-03-18|1116.70
#2019-03-19|1118.40
#2019-03-20|1115.21
#2019-03-21|1111.51
#2019-03-22|1101.16
#2019-03-25|1088.35
#2019-03-26|1093.68
#2019-03-27|1085.46
#2019-03-28|1088.93
#2019-03-29|1101.21
#2019-04-01|1112.29
#2019-04-02|1113.34
#2019-04-03|1121.25
#2019-04-04|1120.43
#2019-04-05|1124.54
#2019-04-08|1127.81
#2019-04-09|1134.11
#2019-04-10|1136.21
#2019-04-11|1128.64
#2019-04-12|1127.25
#2019-04-15|1125.56
#2019-04-16|1134.74
#2019-04-17|1136.59
#2019-04-18|1135.92
#2019-04-19|1135.63
#2019-04-22|1131.07
#2019-04-23|1131.94
#2019-04-24|1130.31
#2019-04-25|1121.92
#2019-04-26|1126.46
#2019-04-29|1129.27
#2019-04-30|1127.40
#2019-05-01|1128.66
#2019-05-02|1125.77
#2019-05-03|1130.00
#2019-05-06|1109.04
#2019-05-07|1106.58
#2019-05-08|1102.32
#2019-05-09|1081.69
#2019-05-10|1086.97
#2019-05-13|1073.44
#2019-05-14|1068.16
#2019-05-15|1066.82
#2019-05-16|1063.25
#2019-05-17|1053.04
#2019-05-20|1058.38
#2019-05-21|1060.24
#2019-05-22|1061.47
#2019-05-23|1044.91
#2019-05-24|1051.58
#2019-05-27|1054.20
#2019-05-28|1053.78
#2019-05-29|1054.17
#2019-05-30|1063.90
#2019-05-31|1067.94
#2019-06-03|1078.83
#2019-06-04|1073.67
#2019-06-05|1073.95
#2019-06-06|1070.30
#2019-06-07|1074.49
#2019-06-10|1087.28
#2019-06-11|1095.50
#2019-06-12|1090.08
#2019-06-13|1085.87
#2019-06-14|1077.36
#2019-06-17|1071.33
#2019-06-18|1084.06
#2019-06-19|1099.62
#2019-06-20|1114.61
#2019-06-21|1115.48
#2019-06-24|1114.92
#2019-06-25|1106.71
#2019-06-26|1107.83
#2019-06-27|1114.12
#2019-06-28|1114.50
#2019-07-01|1123.70
#2019-07-02|1124.46
#2019-07-03|1122.70
#2019-07-04|1128.52
#2019-07-05|1123.99
#2019-07-08|1112.53
#2019-07-09|1107.06
#2019-07-10|1114.91
#2019-07-11|1121.11
#2019-07-12|1115.09
#2019-07-15|1122.94
#2019-07-16|1125.06
#2019-07-17|1121.46
#2019-07-18|1118.85
#2019-07-19|1121.36
#2019-07-22|1116.30
#2019-07-23|1115.09
#2019-07-24|1116.03
#2019-07-25|1114.45
#2019-07-26|1108.45
#2019-07-29|1108.00
#2019-07-30|1103.57
#2019-07-31|1098.21
#2019-08-01|1087.78
#2019-08-02|1067.57
#2019-08-05|1037.64
#2019-08-06|1038.77
#2019-08-07|1039.03
#2019-08-08|1052.43
#2019-08-09|1050.23
#2019-08-12|1042.93
#2019-08-13|1031.99
#2019-08-14|1028.60
#2019-08-15|1025.28
#2019-08-16|1031.10
#2019-08-19|1036.01
#2019-08-20|1035.44
#2019-08-21|1038.79
#2019-08-22|1031.40
#2019-08-23|1032.62
#2019-08-26|1022.05
#2019-08-27|1024.19
#2019-08-28|1023.56
#2019-08-29|1027.32
#2019-08-30|1042.72
#2019-09-02|1040.63
#2019-09-03|1027.23
#2019-09-04|1046.22
#2019-09-05|1056.44
#2019-09-06|1063.70
#2019-09-09|1065.19
#2019-09-10|1061.86
#2019-09-11|1072.66
#2019-09-12|1078.90
#2019-09-13|1084.36
#2019-09-16|1080.99
#2019-09-17|1070.62
#2019-09-18|1072.85
#2019-09-19|1063.81
#2019-09-20|1074.28
#2019-09-23|1075.19
#2019-09-24|1072.82
#2019-09-25|1064.75
#2019-09-26|1072.39
#2019-09-27|1070.47
#2019-09-30|1066.60
#2019-10-01|1063.77
#2019-10-02|1055.86
#2019-10-03|1058.08
#2019-10-04|1060.34
#2019-10-07|1056.55
#2019-10-08|1058.70
#2019-10-09|1058.86
#2019-10-10|1061.96
#2019-10-11|1075.08
#2019-10-14|1081.47
#2019-10-15|1082.32
#2019-10-16|1087.21
#2019-10-17|1094.06
#2019-10-18|1094.79
#2019-10-21|1095.44
#2019-10-22|1101.77
#2019-10-23|1098.26
#2019-10-24|1102.80
#2019-10-25|1099.20
#2019-10-28|1107.97
#2019-10-29|1110.61
#2019-10-30|1109.24
#2019-10-31|1109.91
#2019-11-01|1116.41
#2019-11-04|1131.18
#2019-11-05|1137.27
#2019-11-06|1133.96
#2019-11-07|1137.69
#2019-11-08|1125.30
#2019-11-11|1112.55
#2019-11-12|1114.84
#2019-11-13|1101.40
#2019-11-14|1098.69
#2019-11-15|1104.63
#2019-11-18|1109.86
#2019-11-19|1116.80
#2019-11-20|1115.70
#2019-11-21|1107.76
#2019-11-22|1112.26
#2019-11-25|1114.76
#2019-11-26|1106.80
#2019-11-27|1112.60
#2019-11-28|1111.04
#2019-11-29|1099.97
#2019-12-02|1102.68
#2019-12-03|1100.87
#2019-12-04|1102.05
#2019-12-05|1107.06
#2019-12-06|1111.51
#2019-12-09|1114.91
#2019-12-10|1111.17
#2019-12-11|1121.17
#2019-12-12|1134.67
#2019-12-13|1151.82
#2019-12-16|1149.47
#2019-12-17|1165.42
#2019-12-18|1175.17
#2019-12-19|1171.02
#2019-12-20|1169.76
#2019-12-23|1174.79
#2019-12-24|1171.39
#2019-12-25|1172.11
#2019-12-26|1172.85
#2019-12-27|1181.70
#2019-12-30|1181.52
#2019-12-31|1174.99
#2020-01-01|1175.28
#2020-01-02|1189.47
#2020-01-03|1185.08
#2020-01-06|1170.50
#2020-01-07|1171.65
#2020-01-08|1166.05
#2020-01-09|1183.45
#2020-01-10|1187.91
#2020-01-13|1195.47
#2020-01-14|1195.60
#2020-01-15|1188.51
#2020-01-16|1189.94
#2020-01-17|1195.47
#2020-01-20|1189.63
#2020-01-21|1171.02
#2020-01-22|1178.98
#2020-01-23|1173.68
#2020-01-24|1173.94
#2020-01-27|1158.55
#2020-01-28|1159.86
#2020-01-29|1153.06
#2020-01-30|1124.76
#2020-01-31|1116.48
#2020-02-03|1113.21
#2020-02-04|1137.10
#2020-02-05|1143.97
#2020-02-06|1154.36
#2020-02-07|1144.99
#2020-02-10|1140.06
#2020-02-11|1153.25
#2020-02-12|1161.89
#2020-02-13|1160.58
#2020-02-14|1157.90
#2020-02-17|1158.67
#2020-02-18|1144.94
#2020-02-19|1153.87
#2020-02-20|1145.55
#2020-02-21|1137.15
#2020-02-24|1111.18
#2020-02-25|1113.36
#2020-02-26|1095.83
#2020-02-27|1085.95
#2020-02-28|1057.72
#2020-03-02|1064.52
#2020-03-03|1077.31
#2020-03-04|1080.94
#2020-03-05|1080.78
#2020-03-06|1052.48
#2020-03-09| 986.63
#2020-03-10|1001.13
#2020-03-11| 986.26
#2020-03-12| 913.72
#2020-03-13| 930.31
#2020-03-16| 863.38
#2020-03-17| 855.40
#2020-03-18| 809.98
#2020-03-19| 788.70
#2020-03-20| 832.40
#2020-03-23| 774.92
#2020-03-24| 815.11
#2020-03-25| 854.36
#2020-03-26| 874.84
#2020-03-27| 863.60
#2020-03-30| 847.18
#2020-03-31| 863.96
#2020-04-01| 843.07
#2020-04-02| 851.03
#2020-04-03| 840.98
#2020-04-06| 859.99
#2020-04-07| 891.21
#2020-04-08| 887.79
#2020-04-09| 903.53
#2020-04-10| 903.42
#2020-04-13| 898.28
#2020-04-14| 908.84
#2020-04-15| 899.04
#2020-04-16| 894.39
#2020-04-17| 914.65
#2020-04-20| 913.60
#2020-04-21| 890.86
#2020-04-22| 900.79
#2020-04-23| 906.33
#2020-04-24| 890.71
#2020-04-27| 908.11
#2020-04-28| 920.01
#2020-04-29| 937.62
#2020-04-30| 948.12
#2020-05-01| 944.70
#2020-05-04| 908.44
#2020-05-05| 914.57
#2020-05-06| 915.83
#2020-05-07| 910.48
#2020-05-08| 925.33
#2020-05-11| 931.47
#2020-05-12| 924.40
#2020-05-13| 925.80
#2020-05-14| 915.10
#2020-05-15| 912.54
#2020-05-18| 914.35
#2020-05-19| 924.24
#2020-05-20| 935.27
#2020-05-21| 937.38
#2020-05-22| 913.90
#2020-05-25| 922.91
#2020-05-26| 937.70
#2020-05-27| 942.62
#2020-05-28| 941.36
#2020-05-29| 943.78
#2020-06-01| 967.32
#2020-06-02| 984.13
#2020-06-03|1004.29
#2020-06-04|1006.91
#2020-06-05|1019.86
#2020-06-08|1026.22
#2020-06-09|1025.92
#2020-06-10|1027.69
#2020-06-11|1010.43
#2020-06-12|1003.70
#2020-06-15| 981.65
#2020-06-16|1003.07
#2020-06-17|1006.86
#2020-06-18|1008.93
#2020-06-19|1016.35
#2020-06-22|1018.85
#2020-06-23|1036.25
#2020-06-24|1027.88
#2020-06-25|1025.98
#2020-06-26|1018.60
#2020-06-29|1015.83
#2020-06-30|1016.93
#2020-07-01|1025.29
#2020-07-02|1047.05
#2020-07-03|1059.01
#2020-07-06|1079.88
#2020-07-07|1072.66
#2020-07-08|1086.19
#2020-07-09|1094.80
#2020-07-10|1083.46
#2020-07-13|1085.98
#2020-07-14|1072.09
#2020-07-15|1080.93
#2020-07-16|1063.71
#2020-07-17|1075.19
#2020-07-20|1081.04
#2020-07-21|1109.87
#2020-07-22|1101.56
#2020-07-23|1104.89
#2020-07-24|1088.16
#2020-07-27|1101.07
#2020-07-28|1113.08
#2020-07-29|1111.92
#2020-07-30|1106.20
#2020-07-31|1099.48
#2020-08-03|1087.98
#2020-08-04|1102.80
#2020-08-05|1114.74
#2020-08-06|1117.12
#2020-08-07|1101.43
#2020-08-10|1098.12
#2020-08-11|1102.33
#2020-08-12|1100.86
#2020-08-13|1103.16
#2020-08-14|1101.37
#2020-08-17|1104.64
#2020-08-18|1113.58
#2020-08-19|1105.09
#2020-08-20|1087.96
#2020-08-21|1099.65
#2020-08-24|1117.01
#2020-08-25|1116.64
#2020-08-26|1121.23
#2020-08-27|1125.03
#2020-08-28|1126.26
#2020-08-31|1102.63
#2020-09-01|1121.12
#2020-09-02|1121.11
#2020-09-03|1113.67
#2020-09-04|1103.75
#2020-09-07|1096.91
#2020-09-08|1093.29
#2020-09-09|1091.18
#2020-09-10|1093.57
#2020-09-11|1099.36
#2020-09-14|1109.32
#2020-09-15|1113.76
#2020-09-16|1121.54
#2020-09-17|1109.15
#2020-09-18|1108.24
#2020-09-21|1084.70
#2020-09-22|1080.98
#2020-09-23|1077.59
#2020-09-24|1055.20
#2020-09-25|1055.55
#2020-09-28|1067.18
#2020-09-29|1065.42
#2020-09-30|1079.07
#2020-10-01|1084.82
#2020-10-02|1084.07
#2020-10-05|1096.40
#2020-10-06|1107.25
#2020-10-07|1116.47
#2020-10-08|1127.46
#2020-10-09|1130.45
#2020-10-12|1146.31
#2020-10-13|1144.92
#2020-10-14|1152.56
#2020-10-15|1126.62
#2020-10-16|1134.90
#2020-10-19|1142.61
#2020-10-20|1147.65
#2020-10-21|1153.00
#2020-10-22|1154.34
#2020-10-23|1150.46
#2020-10-26|1146.87
#2020-10-27|1150.15
#2020-10-28|1144.77
#2020-10-29|1140.25
#2020-10-30|1123.77
#2020-11-02|1134.70
#2020-11-03|1147.21
#2020-11-04|1142.62
#2020-11-05|1185.83
#2020-11-06|1185.09
#2020-11-09|1208.74
#2020-11-10|1195.51
#2020-11-11|1171.01
#2020-11-12|1177.63
#2020-11-13|1188.16
#2020-11-16|1199.22
#2020-11-17|1197.29
#2020-11-18|1207.40
#2020-11-19|1193.16
#2020-11-20|1202.82
#2020-11-23|1216.54
#2020-11-24|1220.97
#2020-11-25|1209.92
#2020-11-26|1223.14
#2020-11-27|1223.03
#2020-11-30|1198.17
#2020-12-01|1217.60
#2020-12-02|1216.77
#2020-12-03|1226.21
#2020-12-04|1238.29
#2020-12-07|1237.19
#2020-12-08|1241.73
#2020-12-09|1244.56
#2020-12-10|1239.27
#2020-12-11|1245.88
#2020-12-14|1235.24
#2020-12-15|1230.34
#2020-12-16|1245.13
#2020-12-17|1258.19
#2020-12-18|1252.42
#2020-12-21|1236.73
#2020-12-22|1233.91
#2020-12-23|1239.70
#2020-12-24|1230.74
#2020-12-25|1231.74
#2020-12-28|1216.41
#2020-12-29|1232.66
#2020-12-30|1257.27
#2020-12-31|1260.26
#2021-01-01|1260.82
#2021-01-04|1266.76
#2021-01-05|1270.95
#2021-01-06|1279.33
#2021-01-07|1274.08
#2021-01-08|1295.22
#2021-01-11|1296.14
#2021-01-12|1302.21
#2021-01-13|1312.38
#2021-01-14|1328.32
#2021-01-15|1325.08
#2021-01-18|1333.15
#2021-01-19|1351.20
#2021-01-20|1379.93
#2021-01-21|1381.12
#2021-01-22|1361.12
#2021-01-25|1381.62
#2021-01-26|1356.19
#2021-01-27|1344.42
#2021-01-28|1321.13
#2021-01-29|1302.37
#2021-02-01|1338.55
#2021-02-02|1367.34
#2021-02-03|1375.94
#2021-02-04|1372.06
#2021-02-05|1376.83
#2021-02-08|1380.76
#2021-02-09|1383.56
#2021-02-10|1398.26
#2021-02-11|1402.15
#2021-02-12|1403.07
#2021-02-15|1407.30
#2021-02-16|1409.23
#2021-02-17|1425.28
#2021-02-18|1406.18
#2021-02-19|1402.07
#2021-02-22|1369.36
#2021-02-23|1369.48
#2021-02-24|1349.93
#2021-02-25|1357.39
#2021-02-26|1303.29
#2021-03-01|1326.14
#2021-03-02|1324.59
#2021-03-03|1351.63
#2021-03-04|1320.58
#2021-03-05|1311.69
#2021-03-08|1282.46
#2021-03-09|1286.57
#2021-03-10|1304.08
#2021-03-11|1329.30
#2021-03-12|1316.19
#2021-03-15|1304.55
#2021-03-16|1311.57
#2021-03-17|1304.78
#2021-03-18|1316.72
#2021-03-19|1307.15
#2021-03-22|1306.19
#2021-03-23|1296.65
#2021-03-24|1276.70
#2021-03-25|1262.98
#2021-03-26|1279.88
#2021-03-29|1279.47
#2021-03-30|1290.76
#2021-03-31|1284.06
#2021-04-01|1311.29
#2021-04-02|1311.55
#2021-04-05|1310.10
#2021-04-06|1314.59
#2021-04-07|1303.52
#2021-04-08|1307.15
#2021-04-09|1295.09
#2021-04-12|1285.63
#2021-04-13|1285.43
#2021-04-14|1302.32
#2021-04-15|1305.84
#2021-04-16|1315.20
#2021-04-19|1310.45
#2021-04-20|1308.38
#2021-04-21|1291.67
#2021-04-22|1297.07
#2021-04-23|1309.86
#2021-04-26|1315.87
#2021-04-27|1317.90
#2021-04-28|1326.18
#2021-04-29|1329.53
#2021-04-30|1308.76
#2021-05-03|1302.00
#2021-05-04|1296.97
#2021-05-05|1291.20
#2021-05-06|1302.45
#2021-05-07|1310.43
#2021-05-10|1304.24
#2021-05-11|1278.99
#2021-05-12|1277.19
#2021-05-13|1257.82
#2021-05-14|1261.95
#2021-05-17|1270.06
#2021-05-18|1293.54
#2021-05-19|1287.06
#2021-05-20|1287.15
#2021-05-21|1295.42
#2021-05-24|1291.21
#2021-05-25|1309.17
#2021-05-26|1316.45
#2021-05-27|1317.67
#2021-05-28|1323.12
#2021-05-31|1343.87
#2021-06-01|1356.06
#2021-06-02|1354.15
#2021-06-03|1348.60
#2021-06-04|1345.69
#2021-06-07|1344.88
#2021-06-08|1340.92
#2021-06-09|1335.47
#2021-06-10|1342.15
#2021-06-11|1343.14
#2021-06-14|1343.72
#2021-06-15|1343.19
#2021-06-16|1333.11
#2021-06-17|1326.71
#2021-06-18|1329.66
#2021-06-21|1315.83
#2021-06-22|1307.14
#2021-06-23|1323.85
#2021-06-24|1328.75
#2021-06-25|1340.95
#2021-06-28|1342.60
#2021-06-29|1338.63
#2021-06-30|1332.87
#2021-07-01|1328.76
#2021-07-02|1314.70
#2021-07-05|1309.17
#2021-07-06|1303.03
#2021-07-07|1298.79
#2021-07-08|1271.10
#2021-07-09|1274.66
#2021-07-12|1284.47
#2021-07-13|1302.50
#2021-07-14|1306.91
#2021-07-15|1317.66
#2021-07-16|1308.87
#2021-07-19|1282.77
#2021-07-20|1276.37
#2021-07-21|1276.42
#2021-07-22|1293.48
#2021-07-23|1282.82
#2021-07-26|1246.73
#2021-07-27|1211.94
#2021-07-28|1224.48
#2021-07-29|1261.00
#2021-07-30|1240.45
#2021-08-02|1253.28
#2021-08-03|1253.41
#2021-08-04|1262.09
#2021-08-05|1258.01
#2021-08-06|1252.71
#2021-08-09|1252.66
#2021-08-10|1265.42
#2021-08-11|1265.20
#2021-08-12|1259.33
#2021-08-13|1253.23
#2021-08-16|1243.04
#2021-08-17|1224.24
#2021-08-18|1227.68
#2021-08-19|1200.78
#2021-08-20|1187.98
#2021-08-23|1200.74
#2021-08-24|1235.83
#2021-08-25|1242.32
#2021-08-26|1236.37
#2021-08-27|1244.24
#2021-08-30|1258.06
#2021-08-31|1281.71
#2021-09-01|1283.59
#2021-09-02|1286.36
#2021-09-03|1287.55
#2021-09-06|1299.12
#2021-09-07|1299.44
#2021-09-08|1290.57
#2021-09-09|1271.01
#2021-09-10|1284.10
#2021-09-13|1271.43
#2021-09-14|1265.03
#2021-09-15|1253.46
#2021-09-16|1244.49
#2021-09-17|1246.20
#2021-09-20|1223.41
#2021-09-21|1226.23
#2021-09-22|1223.67
#2021-09-23|1238.59
#2021-09-24|1232.77
#2021-09-27|1232.72
#2021-09-28|1230.73
#2021-09-29|1221.88
#2021-09-30|1216.46
#2021-10-01|1213.05
#2021-10-04|1199.71
#2021-10-05|1199.41
#2021-10-06|1189.31
#2021-10-07|1219.88
#2021-10-08|1225.89
#2021-10-11|1240.49
#2021-10-12|1227.59
#2021-10-13|1231.17
#2021-10-14|1236.84
#2021-10-15|1256.87
#2021-10-18|1255.92
#2021-10-19|1264.49
#2021-10-20|1276.02
#2021-10-21|1265.88
#2021-10-22|1266.80
#2021-10-25|1267.00
#2021-10-26|1267.18
#2021-10-27|1252.16
#2021-10-28|1243.55
#2021-10-29|1232.16
#2021-11-01|1229.13
#2021-11-02|1230.27
#2021-11-03|1231.79
#2021-11-04|1238.53
#2021-11-05|1235.28
#2021-11-08|1239.17
#2021-11-09|1244.06
#2021-11-10|1250.28
#2021-11-11|1251.79
#2021-11-12|1259.40
#2021-11-15|1263.08
#2021-11-16|1269.41
#2021-11-17|1266.88
#2021-11-18|1250.83
#2021-11-19|1240.28
#2021-11-22|1228.21
#2021-11-23|1219.10
#2021-11-24|1214.00
#2021-11-25|1222.08
#2021-11-26|1186.78
#2021-11-29|1184.34
#2021-11-30|1177.43
#2021-12-01|1188.54
#2021-12-02|1198.68
#2021-12-03|1185.22
#2021-12-06|1165.82
#2021-12-07|1193.59
#2021-12-08|1197.94
#2021-12-09|1205.73
#2021-12-10|1196.78
#2021-12-13|1189.08
#2021-12-14|1178.90
#2021-12-15|1171.47
#2021-12-16|1178.21
#2021-12-17|1166.96
#2021-12-20|1143.70
#2021-12-21|1155.03
#2021-12-22|1162.56
#2021-12-23|1170.61
#2021-12-24|1170.81
#2021-12-27|1175.00
#2021-12-28|1180.70
#2021-12-29|1173.79
#2021-12-30|1175.77
#2021-12-31|1191.94
#2022-01-03|1192.34
#2022-01-04|1198.66
#2022-01-05|1187.35
#2022-01-06|1185.51
#2022-01-07|1196.63
#2022-01-10|1206.43
#2022-01-11|1214.52
#2022-01-12|1241.43
#2022-01-13|1240.15
#2022-01-14|1235.70
#2022-01-17|1233.01
#2022-01-18|1217.77
#2022-01-19|1213.37
#2022-01-20|1233.44
#2022-01-21|1223.73
#2022-01-24|1201.37
#2022-01-25|1192.69
#2022-01-26|1195.71
#2022-01-27|1176.39
#2022-01-28|1171.18
#2022-01-31|1189.73
#2022-02-01|1195.92
#2022-02-02|1197.51
#2022-02-03|1193.65
#2022-02-04|1206.09
#2022-02-07|1202.05
#2022-02-08|1196.89
#2022-02-09|1218.95
#2022-02-10|1232.05
#2022-02-11|1223.18
#2022-02-14|1199.09
#2022-02-15|1207.62
#2022-02-16|1223.28
#2022-02-17|1222.83
#2022-02-18|1210.89
#2022-02-21|1198.05
#2022-02-22|1184.15
#2022-02-23|1186.71
#2022-02-24|1134.71
#2022-02-25|1149.71
#2022-02-28|1150.03
#2022-03-01|1155.79
#2022-03-02|1143.96
#2022-03-03|1145.70
#2022-03-04|1117.60
#2022-03-07|1077.92
#2022-03-08|1060.89
#2022-03-09|1073.80
#2022-03-10|1088.76
#2022-03-11|1071.23
#2022-03-14|1039.17
#2022-03-15|1004.77
#2022-03-16|1063.90
#2022-03-17|1113.71
#2022-03-18|1110.80
#2022-03-21|1103.62
#2022-03-22|1123.86
#2022-03-23|1133.85
#2022-03-24|1127.41
#2022-03-25|1113.71
#2022-03-28|1115.39
#2022-03-29|1128.81
#2022-03-30|1143.71
#2022-03-31|1136.88
#2022-04-01|1140.09
#2022-04-04|1159.89
#2022-04-05|1154.85
#2022-04-06|1136.36
#2022-04-07|1118.80
#2022-04-08|1120.32
#2022-04-11|1099.44
#2022-04-12|1099.13
#2022-04-13|1105.85
#2022-04-14|1103.82
#2022-04-15|1100.01
#2022-04-18|1091.75
#2022-04-19|1075.85
#2022-04-20|1080.25
#2022-04-21|1073.75
#2022-04-22|1059.61
#2022-04-25|1029.57
#2022-04-26|1037.07
#2022-04-27|1028.99
#2022-04-28|1040.60
#2022-04-29|1066.41
#2022-05-02|1063.02
#2022-05-03|1058.19
#2022-05-04|1046.96
#2022-05-05|1045.31
#2022-05-06|1014.14
#2022-05-09| 998.93
#2022-05-10| 989.73
#2022-05-11| 996.14
#2022-05-12| 972.30
#2022-05-13| 986.77
#2022-05-16| 992.41
#2022-05-17|1019.23
#2022-05-18|1021.08
#2022-05-19| 997.26
#2022-05-20|1022.06
#2022-05-23|1021.11
#2022-05-24|1005.93
#2022-05-25|1005.12
#2022-05-26|1007.59
#2022-05-27|1032.54
#2022-05-30|1054.95
#2022-05-31|1067.56
#2022-06-01|1055.22
#2022-06-02|1049.95
#2022-06-03|1047.69
#2022-06-06|1058.80
#2022-06-07|1049.77
#2022-06-08|1065.80
#2022-06-09|1061.71
#2022-06-10|1049.19
#2022-06-13|1012.04
#2022-06-14|1010.84
#2022-06-15|1015.68
#2022-06-16|1000.34
#2022-06-17| 996.55
#2022-06-20| 997.57
#2022-06-21|1014.86
#2022-06-22| 990.65
#2022-06-23| 993.44
#2022-06-24|1008.70
#2022-06-27|1026.56
#2022-06-28|1024.52
#2022-06-29|1007.25
#2022-06-30| 993.34
#2022-07-01| 984.76
#2022-07-04| 984.54
#2022-07-05| 981.54
#2022-07-06| 974.66
#2022-07-07| 986.73
#2022-07-08| 992.77
#2022-07-11| 973.16
#2022-07-12| 955.80
#2022-07-13| 959.30
#2022-07-14| 955.04
#2022-07-15| 951.18
#2022-07-18| 968.14
#2022-07-19| 966.39
#2022-07-20| 974.30
#2022-07-21| 976.46
#2022-07-22| 980.12
#2022-07-25| 976.69
#2022-07-26| 979.14
#2022-07-27| 978.68
#2022-07-28| 986.57
#2022-07-29| 981.98
#2022-08-01| 983.37
#2022-08-02| 971.13
#2022-08-03| 974.32
#2022-08-04| 984.00
#2022-08-05| 992.14
#2022-08-08| 990.94
#2022-08-09| 990.77
#2022-08-10| 986.02
#2022-08-11|1003.09
#2022-08-12|1005.71
#2022-08-15|1003.66
#2022-08-16|1002.57
#2022-08-17|1005.66
#2022-08-18|1000.55
#2022-08-19| 992.68
#2022-08-22| 981.88
#2022-08-23| 982.62
#2022-08-24| 977.47
#2022-08-25| 996.55
#2022-08-26|1000.51
#2022-08-29| 987.14
#2022-08-30| 988.90
#2022-08-31| 988.85
#2022-09-01| 973.20
#2022-09-02| 970.30
#2022-09-05| 967.21
#2022-09-06| 964.28
#2022-09-07| 955.10
#2022-09-08| 957.44
#2022-09-09| 972.53
#2022-09-12| 980.29
#2022-09-13| 978.78
#2022-09-14| 961.71
#2022-09-15| 959.07
#2022-09-16| 942.46
#2022-09-19| 939.56
#2022-09-20| 950.18
#2022-09-21| 936.72
#2022-09-22| 926.13
#2022-09-23| 907.14
#2022-09-26| 894.61
#2022-09-27| 895.23
#2022-09-28| 878.05
#2022-09-29| 874.41
#2022-09-30| 878.79
#2022-10-03| 876.92
#2022-10-04| 892.30
#2022-10-05| 913.33
#2022-10-06| 914.50
#2022-10-07| 899.85
#2022-10-10| 887.23
#2022-10-11| 864.34
#2022-10-12| 861.59
#2022-10-13| 850.55
#2022-10-14| 858.76
#2022-10-17| 859.75
#2022-10-18| 873.08
#2022-10-19| 859.34
#2022-10-20| 856.66
#2022-10-21| 856.99
#2022-10-24| 829.06
#2022-10-25| 831.09
#2022-10-26| 835.80
#2022-10-27| 844.64
#2022-10-28| 830.90
#2022-10-31| 834.69
#2022-11-01| 856.96
#2022-11-02| 862.31
#2022-11-03| 848.53
#2022-11-04| 873.14
#2022-11-07| 884.55
#2022-11-08| 885.05
#2022-11-09| 884.51
#2022-11-10| 870.99
#2022-11-11| 919.39
#2022-11-14| 924.94
#2022-11-15| 951.72
#2022-11-16| 948.33
#2022-11-17| 936.96
#2022-11-18| 938.93
#2022-11-21| 928.27
#2022-11-22| 924.28
#2022-11-23| 928.64
#2022-11-24| 941.86
#2022-11-25| 937.04
#2022-11-28| 927.31
#2022-11-29| 951.01
#2022-11-30| 967.72
#2022-12-01| 974.84
#2022-12-02| 971.38
#2022-12-05| 985.60
#2022-12-06| 974.10
#2022-12-07| 959.31
#2022-12-08| 971.09
#2022-12-09| 980.38
#2022-12-12| 964.23
#2022-12-13| 966.02
#2022-12-14| 973.84
#2022-12-15| 959.31
#2022-12-16| 954.84
#2022-12-19| 957.94
#2022-12-20| 949.17
#2022-12-21| 950.36
#2022-12-22| 963.89
#2022-12-23| 955.15
#2022-12-26| 957.51
#2022-12-27| 957.13
#2022-12-28| 962.73
#2022-12-29| 960.90
#2022-12-30| 959.61
#2023-01-02| 958.89
#2023-01-03| 966.17
#2023-01-04| 977.32
#2023-01-05| 986.27
#2023-01-06| 989.24
#2023-01-09|1014.13
#2023-01-10|1014.44
#2023-01-11|1020.39
#2023-01-12|1020.32
#2023-01-13|1031.45
#2023-01-16|1028.91
#2023-01-17|1028.94
#2023-01-18|1035.11
#2023-01-19|1028.69
#2023-01-20|1037.85
#2023-01-23|1039.65
#2023-01-24|1040.24
#2023-01-25|1038.86
#2023-01-26|1049.95
#2023-01-27|1048.02
#2023-01-30|1042.80
#2023-01-31|1031.35
#2023-02-01|1041.29
#2023-02-02|1042.94
#2023-02-03|1038.51
#2023-02-06|1014.78
#2023-02-07|1016.43
#2023-02-08|1022.07
#2023-02-09|1026.81
#2023-02-10|1015.40
#2023-02-13|1015.41
#2023-02-14|1015.73
#2023-02-15|1007.19
#2023-02-16|1013.14
#2023-02-17|1002.10
#2023-02-20|1006.29
#2023-02-21| 994.26
#2023-02-22| 980.87
#2023-02-23| 987.67
#2023-02-24| 970.29
#2023-02-27| 967.85
#2023-02-28| 961.97
#2023-03-01| 986.56
#2023-03-02| 977.49
#2023-03-03| 987.11
#2023-03-06| 990.96
#2023-03-07| 987.96
#2023-03-08| 979.10
#2023-03-09| 969.50
#2023-03-10| 951.86
#2023-03-13| 955.30
#2023-03-14| 940.34
#2023-03-15| 940.17
#2023-03-16| 936.50
#2023-03-17| 947.74
#2023-03-20| 938.04
#2023-03-21| 948.24
#2023-03-22| 958.11
#2023-03-23| 973.02
#2023-03-24| 970.21
#2023-03-27| 961.44
#2023-03-28| 967.77
#2023-03-29| 982.41
#2023-03-30| 987.35
#2023-03-31| 993.30
#2023-04-03| 991.20
#2023-04-04| 986.44
#2023-04-05| 987.02
#2023-04-06| 986.73
#2023-04-07| 986.95
#2023-04-10| 987.80
#2023-04-11| 995.09
#2023-04-12| 990.31
#2023-04-13| 992.42
#2023-04-14| 995.31
#2023-04-17| 998.61
#2023-04-18| 994.59
#2023-04-19| 982.71
#2023-04-20| 982.88
#2023-04-21| 974.38
#2023-04-24| 973.30
#2023-04-25| 961.17
#2023-04-26| 964.20
#2023-04-27| 967.63
#2023-04-28| 972.54
#2023-05-01| 972.90
#2023-05-02| 969.28
#2023-05-03| 964.47
#2023-05-04| 971.16
#2023-05-05| 977.59
#2023-05-08| 985.79
#2023-05-09| 977.28
#2023-05-10| 977.17
#2023-05-11| 975.74
#2023-05-12| 974.07
#2023-05-15| 981.16
#2023-05-16| 984.02
#2023-05-17| 978.92
#2023-05-18| 982.21
#2023-05-19| 977.18
#2023-05-22| 982.56
#2023-05-23| 977.69
#2023-05-24| 970.13
#2023-05-25| 964.14
#2023-05-26| 973.09
#2023-05-29| 972.83
#2023-05-30| 970.14
#2023-05-31| 958.52
#2023-06-01| 962.02
#2023-06-02| 986.19
#2023-06-05| 987.56
#2023-06-06| 990.01
#2023-06-07| 999.57
#2023-06-08| 996.99
#2023-06-09|1003.54
#2023-06-12|1005.59
#2023-06-13|1016.00
#2023-06-14|1018.33
#2023-06-15|1028.98
#2023-06-16|1035.34
#2023-06-19|1030.70
#2023-06-20|1019.37
#2023-06-21|1011.76
#2023-06-22|1007.69
#2023-06-23| 999.24
#2023-06-26| 995.39
#2023-06-27|1002.59
#2023-06-28|1002.05
#2023-06-29| 997.15
#2023-06-30| 999.61
#2023-07-03|1014.58
#2023-07-04|1016.81
#2023-07-05|1008.86
#2023-07-06| 989.38
#2023-07-07| 986.14
#2023-07-10| 988.35
#2023-07-11| 998.98
#2023-07-12|1009.08
#2023-07-13|1024.32
#2023-07-14|1031.12
#2023-07-17|1032.29
#2023-07-18|1024.94
#2023-07-19|1023.06
#2023-07-20|1020.89
#2023-07-21|1016.75
#2023-07-24|1010.87
#2023-07-25|1032.47
#2023-07-26|1032.84
#2023-07-27|1036.57
#2023-07-28|1043.32
#2023-07-31|1048.63
#2023-08-01|1044.66
#2023-08-02|1022.52
#2023-08-03|1016.50
#2023-08-04|1021.24
#2023-08-07|1021.57
#2023-08-08|1008.20
#2023-08-09|1012.50
#2023-08-10|1013.04
#2023-08-11|1002.98
#2023-08-14| 990.88
#2023-08-15| 985.94
#2023-08-16| 981.74
#2023-08-17| 978.57
#2023-08-18| 968.70
#2023-08-21| 965.80
#2023-08-22| 973.43
#2023-08-23| 980.26
#2023-08-24| 990.64
#2023-08-25| 977.70
#2023-08-28| 985.32
#2023-08-29| 995.11
#2023-08-30| 994.72
#2023-08-31| 985.00
#2023-09-01| 989.05
#2023-09-04|1001.62
#2023-09-05| 991.57
#2023-09-06| 988.19
#2023-09-07| 981.30
#2023-09-08| 981.94
#2023-09-11| 985.13
#2023-09-12| 985.19
#2023-09-13| 984.97
#2023-09-14| 991.32
#2023-09-15| 993.32
#2023-09-18| 983.17
#2023-09-19| 982.95
#2023-09-20| 977.66
#2023-09-21| 962.39
#2023-09-22| 971.21
#2023-09-25| 963.69
#2023-09-26| 953.53
#2023-09-27| 954.78
#2023-09-28| 948.80
#2023-09-29| 960.28
#2023-10-02| 959.48
#2023-10-03| 943.39
#2023-10-04| 934.97
#2023-10-05| 938.45
#2023-10-06| 946.64
#2023-10-09| 945.65
#2023-10-10| 956.99
#2023-10-11| 969.14
#2023-10-12| 975.12
#2023-10-13| 963.09
#2023-10-16| 958.65
#2023-10-17| 961.77
#2023-10-18| 950.77
#2023-10-19| 941.50
#2023-10-20| 937.52
#2023-10-23| 931.29
#2023-10-24| 929.72
#2023-10-25| 930.93
#2023-10-26| 924.23
#2023-10-27| 934.22
#2023-10-30| 934.50
#2023-10-31| 927.16
#2023-11-01| 926.86
#2023-11-02| 941.29
#2023-11-03| 959.44
#2023-11-06| 972.59
#2023-11-07| 967.14
#2023-11-08| 966.61
#2023-11-09| 965.16
#2023-11-10| 957.13
#2023-11-13| 964.45
#2023-11-14| 970.16
#2023-11-15| 992.42
#2023-11-16| 990.86
#2023-11-17| 983.05
#2023-11-20| 991.43
#2023-11-21| 995.29
#2023-11-22| 991.81
#2023-11-23| 996.65
#2023-11-24| 989.11
#2023-11-27| 986.76
#2023-11-28| 990.41
#2023-11-29| 987.75
#2023-11-30| 990.68
#2023-12-01| 988.96
#2023-12-04| 987.86
#2023-12-05| 982.59
#2023-12-06| 986.81
#2023-12-07| 982.48
#2023-12-08| 985.63
#2023-12-11| 981.55
#2023-12-12| 983.89
#2023-12-13| 984.02
#2023-12-14|1002.14
#2023-12-15|1013.17
#2023-12-18|1009.50
#2023-12-19|1010.55
#2023-12-20|1005.80
#2023-12-21|1007.72
#2023-12-22| 999.13
#2023-12-25| 999.37
#2023-12-26|1005.22
#2023-12-27|1018.84
#2023-12-28|1030.75
#2023-12-29|1030.69
#2024-01-01|1030.89
#2024-01-02|1020.50
#2024-01-03|1009.44
#2024-01-04|1012.57
#2024-01-05|1010.96
#2024-01-08|1004.54
#2024-01-09| 999.71
#2024-01-10| 997.74
#2024-01-11|1004.10
#2024-01-12|1008.22
#2024-01-15|1007.36
#2024-01-16| 992.29
#2024-01-17| 970.14
#2024-01-18| 972.21
#2024-01-19| 982.67
#2024-01-22| 975.82
#2024-01-23| 979.35
#2024-01-24| 995.25
#2024-01-25|1002.19
#2024-01-26| 998.07
#2024-01-29|1006.23
#2024-01-30| 996.03
#2024-01-31| 992.30
#2024-02-01| 997.10
#2024-02-02|1000.87
#2024-02-05| 997.68
#2024-02-06|1016.52
#2024-02-07|1015.20
#2024-02-08|1005.31
#2024-02-09|1003.45
#2024-02-12|1002.55
#2024-02-13|1002.37
#2024-02-14|1007.53
#2024-02-15|1019.51
#2024-02-16|1027.78
#2024-02-19|1024.53
#2024-02-20|1030.08
#2024-02-21|1031.39
#2024-02-22|1041.31
#2024-02-23|1039.61
#2024-02-26|1037.01
#2024-02-27|1042.17
#2024-02-28|1030.14
#2024-02-29|1029.87
#2024-03-01|1035.39
#2024-03-04|1042.66
#2024-03-05|1034.85
#2024-03-06|1045.58
#2024-03-07|1048.56
#2024-03-08|1053.88
#2024-03-11|1055.10
#2024-03-12|1065.74
#2024-03-13|1063.04
#2024-03-14|1064.00
#2024-03-15|1049.40
#2024-03-18|1052.25
#2024-03-19|1042.82
#2024-03-20|1044.50
#2024-03-21|1059.75
#2024-03-22|1051.32
#2024-03-25|1049.99
#2024-03-26|1053.84
#2024-03-27|1052.61
#2024-03-28|1057.38
#2024-03-29|1060.38
#2024-04-01|1058.74
#2024-04-02|1068.25
#2024-04-03|1061.09
#2024-04-04|1064.77
#2024-04-05|1064.61
#2024-04-08|1068.81
#2024-04-09|1077.01
#2024-04-10|1081.22
#2024-04-11|1078.20
#2024-04-12|1063.94
#2024-04-15|1050.60
#2024-04-16|1030.50
#2024-04-17|1034.17
#2024-04-18|1037.02
#2024-04-19|1022.80
#2024-04-22|1030.84
#2024-04-23|1042.16
#2024-04-24|1058.25
#2024-04-25|1054.03
#2024-04-26|1066.85
#2024-04-29|1076.67
#2024-04-30|1071.41
#2024-05-01|1071.41
#2024-05-02|1078.75
#2024-05-03|1088.90
#2024-05-06|1095.11
#2024-05-07|1092.68
#2024-05-08|1089.07
#2024-05-09|1086.86
#2024-05-10|1096.26
#2024-05-13|1104.52
#2024-05-14|1109.53
#2024-05-15|1114.19
#2024-05-16|1126.28
#2024-05-17|1130.52
#2024-05-20|1131.33
#2024-05-21|1123.92
#2024-05-22|1126.36
#2024-05-23|1125.40
#2024-05-24|1118.68
#2024-05-27|1125.02
#2024-05-28|1123.70
#2024-05-29|1105.91
#2024-05-30|1092.69
#2024-05-31|1083.26
#2024-06-03|1106.03
#2024-06-04|1081.96
#2024-06-05|1097.55
#2024-06-06|1112.27
#2024-06-07|1108.88
#2024-06-10|1105.83
#2024-06-11|1102.17
#2024-06-12|1103.08
#2024-06-13|1111.76
#2024-06-14|1113.60
#2024-06-17|1112.30
#2024-06-18|1119.88
#2024-06-19|1137.43
#2024-06-20|1138.98
#2024-06-21|1130.29
#2024-06-24|1126.21
#2024-06-25|1129.08
#2024-06-26|1130.54
#2024-06-27|1125.86
#2024-06-28|1128.44
#2024-07-01|1129.34
#2024-07-02|1122.58
#2024-07-03|1137.52
#2024-07-04|1149.70
#2024-07-05|1146.60
#2024-07-08|1151.36
#2024-07-09|1155.90
#2024-07-10|1156.67
#2024-07-11|1171.73
#2024-07-12|1173.10
#2024-07-15|1167.25
#2024-07-16|1163.61
#2024-07-17|1157.21
#2024-07-18|1150.43
#2024-07-19|1131.53
#2024-07-22|1127.56
#2024-07-23|1131.86
#2024-07-24|1126.34
#2024-07-25|1119.27
#2024-07-26|1114.49
#2024-07-29|1118.95
#2024-07-30|1114.92
#2024-07-31|1124.72
#2024-08-01|1129.78
#2024-08-02|1100.64
#2024-08-05|1060.60
#2024-08-06|1074.63
#2024-08-07|1097.17
#2024-08-08|1092.81
#2024-08-09|1114.04
#2024-08-12|1119.99
#2024-08-13|1120.47
#2024-08-14|1125.94
#2024-08-15|1124.16
#2024-08-16|1144.29
#2024-08-19|1155.08
#2024-08-20|1156.35
#2024-08-21|1150.52
#2024-08-22|1149.86
#2024-08-23|1151.15
#2024-08-26|1159.54
#2024-08-27|1155.41
#2024-08-28|1155.41
#2024-08-29|1152.27
#2024-08-30|1157.72
#2024-09-02|1153.46
#2024-09-03|1148.14
#2024-09-04|1132.02
#2024-09-05|1134.68
#2024-09-06|1134.97
#2024-09-09|1124.64
#2024-09-10|1126.30
#2024-09-11|1123.25
#2024-09-12|1142.31
#2024-09-13|1150.71
#2024-09-16|1155.24
#2024-09-17|1160.42
#2024-09-18|1156.33
#2024-09-19|1170.84
#2024-09-20|1178.16
#2024-09-23|1182.73
#2024-09-24|1204.18
#2024-09-25|1212.41
#2024-09-26|1236.28
#2024-09-27|1246.41
#2024-09-30|1238.94
#2024-10-01|1239.14
#2024-10-02|1262.84
#2024-10-03|1244.16
#2024-10-04|1252.96
#2024-10-07|1256.40
#2024-10-08|1220.97
#2024-10-09|1217.35
#2024-10-10|1228.19
#2024-10-11|1232.54
#2024-10-14|1234.19
#2024-10-15|1224.28
#2024-10-16|1217.23
#2024-10-17|1208.73
#2024-10-18|1235.33
#2024-10-21|1225.87
#2024-10-22|1219.38
#2024-10-23|1218.26
#2024-10-24|1211.39
#2024-10-25|1211.83
#2024-10-28|1211.81
#2024-10-29|1209.90
#2024-10-30|1199.46
#2024-10-31|1192.56
#2024-11-01|1196.41
#2024-11-04|1200.60
#2024-11-05|1213.93
#2024-11-06|1208.19
#2024-11-07|1215.08
#2024-11-08|1210.99
#2024-11-11|1201.23
#2024-11-12|1175.75
#2024-11-13|1167.47
#2024-11-14|1157.73
#2024-11-15|1157.68
#2024-11-18|1157.90
#2024-11-19|1164.62
#2024-11-20|1162.51
#2024-11-21|1151.56
#2024-11-22|1158.55
#2024-11-25|1163.26
#2024-11-26|1157.08
#2024-11-27|1159.41
#2024-11-28|1149.38
#2024-11-29|1150.55
#2024-12-02|1160.46
#2024-12-03|1173.10
#2024-12-04|1179.63
#2024-12-05|1182.94
#2024-12-06|1186.41
#2024-12-09|1198.51
#2024-12-10|1192.45
#2024-12-11|1186.82
#2024-12-12|1190.56
#2024-12-13|1185.14
#2024-12-16|1181.13
#2024-12-17|1169.92
#2024-12-18|1170.32
#2024-12-19|1157.19
#2024-12-20|1146.16
#2024-12-23|1158.57
#2024-12-24|1161.86
#2024-12-25|1163.13
#2024-12-26|1163.62
#2024-12-27|1162.77
#2024-12-30|1157.40
#2024-12-31|1153.38
#2025-01-01|1154.76
#2025-01-02|1149.28
#2025-01-03|1150.64
#2025-01-06|1155.39
#2025-01-07|1154.05
#2025-01-08|1140.42
#2025-01-09|1134.96
#2025-01-10|1125.22
#2025-01-13|1104.07
#2025-01-14|1119.34
#2025-01-15|1121.79
#2025-01-16|1134.31
#2025-01-17|1137.50
#2025-01-20|1151.03
#2025-01-21|1150.95
#2025-01-22|1152.11
#2025-01-23|1152.29
#2025-01-24|1160.24
#2025-01-27|1158.31
#2025-01-28|1160.87
#2025-01-29|1164.66
#2025-01-30|1168.29
#2025-01-31|1169.76
#2025-02-03|1148.18
#2025-02-04|1170.99
#2025-02-05|1172.50
#2025-02-06|1178.99
#2025-02-07|1187.10
#2025-02-10|1186.74
#2025-02-11|1182.27
#2025-02-12|1190.18
#2025-02-13|1190.47
#2025-02-14|1204.99
#2025-02-17|1212.76
#2025-02-18|1223.23
#2025-02-19|1215.37
#2025-02-20|1207.71
#2025-02-21|1227.89
#2025-02-24|1213.63
#2025-02-25|1197.18
#2025-02-26|1215.17
#2025-02-27|1202.60
#2025-02-28|1175.79
#2025-03-03|1174.52
#2025-03-04|1167.90
#2025-03-05|1194.68
#2025-03-06|1215.57
#2025-03-07|1213.81
#2025-03-10|1194.25
#2025-03-11|1188.45
#2025-03-12|1189.17
#2025-03-13|1182.04
#2025-03-14|1198.14
#2025-03-17|1207.46
#2025-03-18|1228.50
#2025-03-19|1224.29
#2025-03-20|1221.00
#2025-03-21|1210.65
#2025-03-24|1219.18
#2025-03-25|1212.16
#2025-03-26|1211.22
#2025-03-27|1210.50
#2025-03-28|1202.29
#2025-03-31|1182.63
#2025-04-01|1191.36
#2025-04-02|1193.59
#2025-04-03|1183.02
#2025-04-04|1168.73
#2025-04-07|1073.46
#2025-04-08|1074.29
#2025-04-09|1063.45
#2025-04-10|1096.04
#2025-04-11|1118.51
#2025-04-14|1131.48
#2025-04-15|1145.58
#2025-04-16|1132.32
#2025-04-17|1143.13
#2025-04-18|1144.26
#2025-04-21|1148.99
#2025-04-22|1149.92
#2025-04-23|1177.58
#2025-04-24|1172.96
#2025-04-25|1177.25
#2025-04-28|1186.50
#2025-04-29|1189.10
#2025-04-30|1197.69
#2025-05-01|1197.17
#2025-05-02|1223.29
#2025-05-05|1233.43
#2025-05-06|1228.63
#2025-05-07|1226.79
#2025-05-08|1220.64
#2025-05-09|1227.99
#2025-05-12|1257.84
#2025-05-13|1249.64
#2025-05-14|1271.72
#2025-05-15|1272.71
#2025-05-16|1269.80
#2025-05-19|1263.96
#2025-05-20|1262.75
#2025-05-21|1271.70
#2025-05-22|1260.67
#2025-05-23|1268.52
#2025-05-26|1264.05
#2025-05-27|1259.15
#2025-05-28|1255.70
#2025-05-29|1261.40
#2025-05-30|1248.03
#2025-06-02|1243.01
#2025-06-03|1247.29
#2025-06-04|1260.03
#2025-06-05|1269.40
#2025-06-06|1270.47
#2025-06-09|1281.45
#2025-06-10|1291.56
#2025-06-11|1301.58
#2025-06-12|1289.84
#2025-06-13|1276.52
#2025-06-16|1284.80
#2025-06-17|1284.23
#2025-06-18|1279.42
#2025-06-19|1260.75
#2025-06-20|1274.32
#2025-06-23|1263.85
#2025-06-24|1290.82
#2025-06-25|1301.88
#2025-06-26|1310.97
#2025-06-27|1316.34
#2025-06-30|1303.65
#2025-07-01|1313.07
#2025-07-02|1313.95
#2025-07-03|1317.17
#2025-07-04|1313.15
#2025-07-07|1305.56
#2025-07-08|1309.54
#2025-07-09|1304.48
#2025-07-10|1304.66
#2025-07-11|1301.81
#2025-07-14|1299.73
#2025-07-15|1315.95
#2025-07-16|1317.88
#2025-07-17|1317.53
#2025-07-18|1327.27
#2025-07-21|1329.79
#2025-07-22|1324.47
#2025-07-23|1343.89
#2025-07-24|1343.83
#2025-07-25|1331.61
#2025-07-28|1328.07
#2025-07-29|1324.03
#2025-07-30|1320.75
#2025-07-31|1311.80
#2025-08-01|1298.49
#2025-08-04|1308.74
#2025-08-05|1315.98
#2025-08-06|1313.22
#2025-08-07|1331.61
#2025-08-08|1323.59
#2025-08-11|1327.42
#2025-08-12|1328.34
#2025-08-13|1351.21
#2025-08-14|1344.69
#2025-08-15|1343.30
#2025-08-18|1348.41
#2025-08-19|1347.69
#2025-08-20|1334.53
#2025-08-21|1334.58
#2025-08-22|1335.11
#2025-08-25|1356.35
#2025-08-26|1345.05
#2025-08-27|1341.96
#2025-08-28|1326.62
#2025-08-29|1322.76
#2025-09-01|1339.47
#2025-09-02|1335.29
#2025-09-03|1336.20
#2025-09-04|1330.46
#2025-09-05|1346.24
#2025-09-08|1354.02
#2025-09-09|1370.27
#2025-09-10|1383.22
#2025-09-11|1384.35
#2025-09-12|1401.90
#2025-09-15|1405.70
#2025-09-16|1415.64
#2025-09-17|1428.40
#2025-09-18|1424.25
#2025-09-19|1419.33
#2025-09-22|1419.94
#2025-09-23|1422.81
#2025-09-24|1428.89
#2025-09-25|1419.08
#2025-09-26|1400.55
#2025-09-29|1412.08
#2025-09-30|1419.85
#2025-10-01|1426.19
#2025-10-02|1442.33
#2025-10-03|1451.43
#2025-10-06|1448.70
#2025-10-07|1453.72
#2025-10-08|1447.45
#2025-10-09|1452.42
#2025-10-10|1437.43
#2025-10-13|1422.62
#2025-10-14|1406.40
#2025-10-15|1435.34
#2025-10-16|1445.65
#2025-10-17|1425.29
#2025-10-20|1450.09
#2025-10-21|1452.41
#2025-10-22|1444.44
#2025-10-23|1448.71
#2025-10-24|1451.96
#2025-10-27|1470.42
#2025-10-28|1466.27
#2025-10-29|1477.86
#2025-10-30|1470.42
#2025-10-31|1455.64
#2025-11-03|1460.23
#2025-11-04|1448.56
#2025-11-05|1442.43
#2025-11-06|1453.06
#2025-11-07|1442.24
#2025-11-10|1457.65
#2025-11-11|1459.70
#2025-11-12|1466.44
#2025-11-13|1467.88
#2025-11-14|1446.29
#2025-11-17|1446.46
#2025-11-18|1422.81
#2025-11-19|1422.26
#2025-11-20|1435.02
#2025-11-21|1396.94
#2025-11-24|1407.49
#2025-11-25|1420.70
#2025-11-26|1436.86
#2025-11-27|1434.12
#2025-11-28|1433.53
#2025-12-01|1432.80
#2025-12-02|1436.22
#2025-12-03|1432.93
#2025-12-04|1438.75
#2025-12-05|1443.67
#2025-12-08|1440.44
#2025-12-09|1432.60
#2025-12-10|1436.86
#2025-12-11|1431.37
#2025-12-12|1445.91
#2025-12-15|1430.44
#2025-12-16|1408.71
#2025-12-17|1412.66
#2025-12-18|1414.01
#2025-12-19|1426.60
#2025-12-22|1437.84
#2025-12-23|1441.62
#2025-12-24|1442.44
#2025-12-25|1442.17
#2025-12-26|1444.17
#2025-12-29|1441.88
#2025-12-30|1445.52
#2025-12-31|1449.15
#2026-01-01|1450.06
#2026-01-02|1473.39
#2026-01-05|1491.26
#2026-01-06|1504.73
#2026-01-07|1494.33
#2026-01-08|1480.71
#2026-01-09|1478.22
#2026-01-12|1493.77
#2026-01-13|1499.32
#2026-01-14|1508.66
#2026-01-15|1502.29
#2026-01-16|1508.68
#2026-01-19|1505.31
#2026-01-20|1499.56
#2026-01-21|1493.79
#2026-01-22|1509.20
#2026-01-23|1512.61
#2026-01-26|1517.00
#2026-01-27|1534.08
#2026-01-28|1559.24
#2026-01-29|1555.20
#2026-01-30|1525.77
#2026-02-02|1506.02
#2026-02-03|1533.07
#2026-02-04|1524.19
#2026-02-05|1512.62
#2026-02-06|1513.46
#2026-02-09|1541.27
#2026-02-10|1556.03
#2026-02-11|1570.82
#2026-02-12|1564.36
#2026-02-13|1546.66
#2026-02-16|1551.65
#2026-02-17|1550.95
#2026-02-18|1555.36
#2026-02-19|1549.66
#2026-02-20|1544.78
#2026-02-23|1558.88
#2026-02-24|1561.47
#2026-02-25|1580.60
#2026-02-26|1569.57
#2026-02-27|1565.97
#2026-03-02|1534.43
#2026-03-03|1502.82
#2026-03-04|1470.07
#2026-03-05|1479.95
#2026-03-06|1477.48
#2026-03-09|1443.25
#2026-03-10|1479.93
#2026-03-11|1492.42
#2026-03-12|1467.99
#2026-03-13|1448.43
#2026-03-16|1456.65
#2026-03-17|1472.28
#2026-03-18|1481.34
#2026-03-19|1441.46
#2026-03-20|1425.18
#2026-03-23|1395.92
#2026-03-24|1411.75
#2026-03-25|1442.27