Table Data - NASDAQ Emerging Large Cap Net Total Return Index
| Title | NASDAQ Emerging Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMLCN |
| 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 2026-07-14 |
| Last Updated | 2026-07-14 10:42 PM CDT |
| Notes | For more information about this series, see: NQEMLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 250.58 |
| 2001-04-02 | 245.48 |
| 2001-04-03 | 239.23 |
| 2001-04-04 | 233.60 |
| 2001-04-05 | 235.49 |
| 2001-04-06 | 238.64 |
| 2001-04-09 | 234.74 |
| 2001-04-10 | 235.36 |
| 2001-04-11 | 241.53 |
| 2001-04-12 | 243.50 |
| 2001-04-13 | . |
| 2001-04-16 | 241.71 |
| 2001-04-17 | 241.35 |
| 2001-04-18 | 248.27 |
| 2001-04-19 | 254.79 |
| 2001-04-20 | 252.04 |
| 2001-04-23 | 251.02 |
| 2001-04-24 | 251.37 |
| 2001-04-25 | 251.14 |
| 2001-04-26 | 252.49 |
| 2001-04-27 | 251.44 |
| 2001-04-30 | 254.96 |
| 2001-05-01 | 254.89 |
| 2001-05-02 | 257.79 |
| 2001-05-03 | 260.08 |
| 2001-05-04 | 255.84 |
| 2001-05-07 | 256.97 |
| 2001-05-08 | 255.91 |
| 2001-05-09 | 255.91 |
| 2001-05-10 | 254.61 |
| 2001-05-11 | 255.73 |
| 2001-05-14 | 253.46 |
| 2001-05-15 | 252.13 |
| 2001-05-16 | 251.02 |
| 2001-05-17 | 257.60 |
| 2001-05-18 | 257.92 |
| 2001-05-21 | 256.87 |
| 2001-05-22 | 258.72 |
| 2001-05-23 | 262.34 |
| 2001-05-24 | 261.40 |
| 2001-05-25 | 260.54 |
| 2001-05-28 | . |
| 2001-05-29 | 258.36 |
| 2001-05-30 | 255.77 |
| 2001-05-31 | 253.70 |
| 2001-06-01 | 251.63 |
| 2001-06-04 | 252.05 |
| 2001-06-05 | 252.17 |
| 2001-06-06 | 255.46 |
| 2001-06-07 | 255.39 |
| 2001-06-08 | 259.69 |
| 2001-06-11 | 258.62 |
| 2001-06-12 | 258.19 |
| 2001-06-13 | 257.03 |
| 2001-06-14 | 254.94 |
| 2001-06-15 | 254.10 |
| 2001-06-18 | 248.55 |
| 2001-06-19 | 248.76 |
| 2001-06-20 | 247.02 |
| 2001-06-21 | 247.56 |
| 2001-06-22 | 246.95 |
| 2001-06-25 | 246.96 |
| 2001-06-26 | 244.64 |
| 2001-06-27 | 245.38 |
| 2001-06-28 | 242.86 |
| 2001-06-29 | 247.06 |
| 2001-07-02 | 247.71 |
| 2001-07-03 | 246.56 |
| 2001-07-04 | . |
| 2001-07-05 | 242.62 |
| 2001-07-06 | 239.68 |
| 2001-07-09 | 236.47 |
| 2001-07-10 | 235.45 |
| 2001-07-11 | 230.70 |
| 2001-07-12 | 233.29 |
| 2001-07-13 | 230.33 |
| 2001-07-16 | 228.25 |
| 2001-07-17 | 227.35 |
| 2001-07-18 | 225.10 |
| 2001-07-19 | 225.81 |
| 2001-07-20 | 225.44 |
| 2001-07-23 | 223.43 |
| 2001-07-24 | 221.65 |
| 2001-07-25 | 223.16 |
| 2001-07-26 | 226.11 |
| 2001-07-27 | 227.18 |
| 2001-07-30 | 227.53 |
| 2001-07-31 | 229.18 |
| 2001-08-01 | 231.65 |
| 2001-08-02 | 235.70 |
| 2001-08-03 | 235.68 |
| 2001-08-06 | 232.73 |
| 2001-08-07 | 230.08 |
| 2001-08-08 | 231.14 |
| 2001-08-09 | 227.81 |
| 2001-08-10 | 228.90 |
| 2001-08-13 | 230.00 |
| 2001-08-14 | 233.66 |
| 2001-08-15 | 234.23 |
| 2001-08-16 | 233.87 |
| 2001-08-17 | 231.05 |
| 2001-08-20 | 227.30 |
| 2001-08-21 | 227.82 |
| 2001-08-22 | 227.02 |
| 2001-08-23 | 226.84 |
| 2001-08-24 | 224.72 |
| 2001-08-27 | 228.49 |
| 2001-08-28 | 228.10 |
| 2001-08-29 | 229.35 |
| 2001-08-30 | 228.14 |
| 2001-08-31 | 226.83 |
| 2001-09-03 | . |
| 2001-09-04 | 227.01 |
| 2001-09-05 | 224.64 |
| 2001-09-06 | 221.85 |
| 2001-09-07 | 220.65 |
| 2001-09-10 | 219.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 194.23 |
| 2001-09-18 | 194.83 |
| 2001-09-19 | 196.19 |
| 2001-09-20 | 191.27 |
| 2001-09-21 | 185.32 |
| 2001-09-24 | 186.09 |
| 2001-09-25 | 184.47 |
| 2001-09-26 | 186.86 |
| 2001-09-27 | 185.71 |
| 2001-09-28 | 188.52 |
| 2001-10-01 | 188.22 |
| 2001-10-02 | 185.88 |
| 2001-10-03 | 184.59 |
| 2001-10-04 | 188.45 |
| 2001-10-05 | 190.38 |
| 2001-10-08 | 187.89 |
| 2001-10-09 | 192.86 |
| 2001-10-10 | 193.78 |
| 2001-10-11 | 200.10 |
| 2001-10-12 | 199.53 |
| 2001-10-15 | 197.61 |
| 2001-10-16 | 199.58 |
| 2001-10-17 | 201.16 |
| 2001-10-18 | 199.48 |
| 2001-10-19 | 200.04 |
| 2001-10-22 | 199.72 |
| 2001-10-23 | 200.91 |
| 2001-10-24 | 205.51 |
| 2001-10-25 | 206.12 |
| 2001-10-26 | 207.10 |
| 2001-10-29 | 208.00 |
| 2001-10-30 | 202.63 |
| 2001-10-31 | 202.59 |
| 2001-11-01 | 203.25 |
| 2001-11-02 | 204.94 |
| 2001-11-05 | 207.97 |
| 2001-11-06 | 208.77 |
| 2001-11-07 | 209.11 |
| 2001-11-08 | 211.48 |
| 2001-11-09 | 212.14 |
| 2001-11-12 | 212.75 |
| 2001-11-13 | 213.66 |
| 2001-11-14 | 220.12 |
| 2001-11-15 | 224.80 |
| 2001-11-16 | 226.54 |
| 2001-11-19 | 230.20 |
| 2001-11-20 | 225.69 |
| 2001-11-21 | 226.67 |
| 2001-11-22 | . |
| 2001-11-23 | 229.40 |
| 2001-11-26 | 233.86 |
| 2001-11-27 | 232.81 |
| 2001-11-28 | 227.02 |
| 2001-11-29 | 225.48 |
| 2001-11-30 | 226.37 |
| 2001-12-03 | 230.41 |
| 2001-12-04 | 233.38 |
| 2001-12-05 | 241.84 |
| 2001-12-06 | 247.34 |
| 2001-12-07 | 250.21 |
| 2001-12-10 | 245.14 |
| 2001-12-11 | 243.88 |
| 2001-12-12 | 249.61 |
| 2001-12-13 | 245.00 |
| 2001-12-14 | 243.58 |
| 2001-12-17 | 241.43 |
| 2001-12-18 | 239.87 |
| 2001-12-19 | 239.07 |
| 2001-12-20 | 240.05 |
| 2001-12-21 | 235.07 |
| 2001-12-24 | 236.35 |
| 2001-12-25 | . |
| 2001-12-26 | 239.28 |
| 2001-12-27 | 240.87 |
| 2001-12-28 | 244.94 |
| 2001-12-31 | 248.19 |
| 2002-01-01 | . |
| 2002-01-02 | 250.06 |
| 2002-01-03 | 250.55 |
| 2002-01-04 | 256.98 |
| 2002-01-07 | 261.35 |
| 2002-01-08 | 258.51 |
| 2002-01-09 | 259.60 |
| 2002-01-10 | 255.58 |
| 2002-01-11 | 252.41 |
| 2002-01-14 | 253.11 |
| 2002-01-15 | 249.98 |
| 2002-01-16 | 247.23 |
| 2002-01-17 | 248.52 |
| 2002-01-18 | 248.07 |
| 2002-01-21 | . |
| 2002-01-22 | 250.85 |
| 2002-01-23 | 252.60 |
| 2002-01-24 | 254.40 |
| 2002-01-25 | 258.02 |
| 2002-01-28 | 259.01 |
| 2002-01-29 | 256.95 |
| 2002-01-30 | 253.47 |
| 2002-01-31 | 255.97 |
| 2002-02-01 | 255.08 |
| 2002-02-04 | 254.96 |
| 2002-02-05 | 255.49 |
| 2002-02-06 | 256.61 |
| 2002-02-07 | 254.09 |
| 2002-02-08 | 255.06 |
| 2002-02-11 | 255.22 |
| 2002-02-12 | 255.96 |
| 2002-02-13 | 256.41 |
| 2002-02-14 | 262.48 |
| 2002-02-15 | 262.23 |
| 2002-02-18 | . |
| 2002-02-19 | 260.05 |
| 2002-02-20 | 255.54 |
| 2002-02-21 | 255.05 |
| 2002-02-22 | 254.46 |
| 2002-02-25 | 252.88 |
| 2002-02-26 | 253.79 |
| 2002-02-27 | 259.55 |
| 2002-02-28 | 258.69 |
| 2002-03-01 | 259.83 |
| 2002-03-04 | 267.22 |
| 2002-03-05 | 270.79 |
| 2002-03-06 | 273.78 |
| 2002-03-07 | 272.11 |
| 2002-03-08 | 270.43 |
| 2002-03-11 | 274.75 |
| 2002-03-12 | 273.78 |
| 2002-03-13 | 272.07 |
| 2002-03-14 | 272.12 |
| 2002-03-15 | 269.45 |
| 2002-03-18 | 270.76 |
| 2002-03-19 | 271.06 |
| 2002-03-20 | 273.89 |
| 2002-03-21 | 273.20 |
| 2002-03-22 | 275.97 |
| 2002-03-25 | 274.63 |
| 2002-03-26 | 274.82 |
| 2002-03-27 | 275.69 |
| 2002-03-28 | 276.26 |
| 2002-03-29 | . |
| 2002-04-01 | 275.67 |
| 2002-04-02 | 279.00 |
| 2002-04-03 | 278.93 |
| 2002-04-04 | 277.39 |
| 2002-04-05 | 278.23 |
| 2002-04-08 | 276.18 |
| 2002-04-09 | 274.16 |
| 2002-04-10 | 273.40 |
| 2002-04-11 | 274.30 |
| 2002-04-12 | 276.99 |
| 2002-04-15 | 278.66 |
| 2002-04-16 | 280.36 |
| 2002-04-17 | 286.61 |
| 2002-04-18 | 286.48 |
| 2002-04-19 | 285.97 |
| 2002-04-22 | 285.73 |
| 2002-04-23 | 286.58 |
| 2002-04-24 | 286.84 |
| 2002-04-25 | 282.08 |
| 2002-04-26 | 281.46 |
| 2002-04-29 | 276.61 |
| 2002-04-30 | 275.86 |
| 2002-05-01 | 275.86 |
| 2002-05-02 | 274.14 |
| 2002-05-03 | 274.83 |
| 2002-05-06 | 268.32 |
| 2002-05-07 | 269.85 |
| 2002-05-08 | 272.80 |
| 2002-05-09 | 271.41 |
| 2002-05-10 | 270.47 |
| 2002-05-13 | 269.79 |
| 2002-05-14 | 271.98 |
| 2002-05-15 | 276.69 |
| 2002-05-16 | 275.99 |
| 2002-05-17 | 278.33 |
| 2002-05-20 | 275.09 |
| 2002-05-21 | 271.14 |
| 2002-05-22 | 274.82 |
| 2002-05-23 | 272.10 |
| 2002-05-24 | 275.84 |
| 2002-05-27 | . |
| 2002-05-28 | 274.52 |
| 2002-05-29 | 273.38 |
| 2002-05-30 | 272.83 |
| 2002-05-31 | 268.45 |
| 2002-06-03 | 269.22 |
| 2002-06-04 | 268.64 |
| 2002-06-05 | 267.86 |
| 2002-06-06 | 267.06 |
| 2002-06-07 | 261.67 |
| 2002-06-10 | 263.44 |
| 2002-06-11 | 261.40 |
| 2002-06-12 | 260.37 |
| 2002-06-13 | 262.26 |
| 2002-06-14 | 260.80 |
| 2002-06-17 | 259.30 |
| 2002-06-18 | 260.11 |
| 2002-06-19 | 254.80 |
| 2002-06-20 | 253.94 |
| 2002-06-21 | 253.09 |
| 2002-06-24 | 251.61 |
| 2002-06-25 | 250.80 |
| 2002-06-26 | 242.28 |
| 2002-06-27 | 243.77 |
| 2002-06-28 | 248.37 |
| 2002-07-01 | 245.87 |
| 2002-07-02 | 245.53 |
| 2002-07-03 | 245.77 |
| 2002-07-04 | . |
| 2002-07-05 | 253.09 |
| 2002-07-08 | 255.66 |
| 2002-07-09 | 258.97 |
| 2002-07-10 | 255.71 |
| 2002-07-11 | 251.24 |
| 2002-07-12 | 258.26 |
| 2002-07-15 | 256.79 |
| 2002-07-16 | 254.45 |
| 2002-07-17 | 254.28 |
| 2002-07-18 | 254.28 |
| 2002-07-19 | 250.27 |
| 2002-07-22 | 242.59 |
| 2002-07-23 | 243.78 |
| 2002-07-24 | 236.75 |
| 2002-07-25 | 237.00 |
| 2002-07-26 | 228.27 |
| 2002-07-29 | 228.05 |
| 2002-07-30 | 233.19 |
| 2002-07-31 | 230.98 |
| 2002-08-01 | 229.91 |
| 2002-08-02 | 229.98 |
| 2002-08-05 | 221.59 |
| 2002-08-06 | 219.78 |
| 2002-08-07 | 225.06 |
| 2002-08-08 | 226.44 |
| 2002-08-09 | 229.18 |
| 2002-08-12 | 229.06 |
| 2002-08-13 | 229.19 |
| 2002-08-14 | 231.50 |
| 2002-08-15 | 232.80 |
| 2002-08-16 | 234.47 |
| 2002-08-19 | 233.59 |
| 2002-08-20 | 235.52 |
| 2002-08-21 | 235.91 |
| 2002-08-22 | 236.49 |
| 2002-08-23 | 235.58 |
| 2002-08-26 | 234.54 |
| 2002-08-27 | 233.72 |
| 2002-08-28 | 231.18 |
| 2002-08-29 | 230.71 |
| 2002-08-30 | 232.31 |
| 2002-09-02 | . |
| 2002-09-03 | 228.44 |
| 2002-09-04 | 226.21 |
| 2002-09-05 | 225.24 |
| 2002-09-06 | 224.42 |
| 2002-09-09 | 225.90 |
| 2002-09-10 | 229.49 |
| 2002-09-11 | 230.26 |
| 2002-09-12 | 231.26 |
| 2002-09-13 | 227.10 |
| 2002-09-16 | 221.98 |
| 2002-09-17 | 226.57 |
| 2002-09-18 | 220.83 |
| 2002-09-19 | 219.81 |
| 2002-09-20 | 218.05 |
| 2002-09-23 | 212.97 |
| 2002-09-24 | 211.02 |
| 2002-09-25 | 207.59 |
| 2002-09-26 | 208.89 |
| 2002-09-27 | 208.22 |
| 2002-09-30 | 205.96 |
| 2002-10-01 | 207.13 |
| 2002-10-02 | 207.35 |
| 2002-10-03 | 206.18 |
| 2002-10-04 | 206.44 |
| 2002-10-07 | 201.46 |
| 2002-10-08 | 201.83 |
| 2002-10-09 | 199.50 |
| 2002-10-10 | 195.57 |
| 2002-10-11 | 195.51 |
| 2002-10-14 | 198.51 |
| 2002-10-15 | 204.01 |
| 2002-10-16 | 207.38 |
| 2002-10-17 | 210.12 |
| 2002-10-18 | 214.36 |
| 2002-10-21 | 213.46 |
| 2002-10-22 | 211.02 |
| 2002-10-23 | 216.67 |
| 2002-10-24 | 215.87 |
| 2002-10-25 | 215.80 |
| 2002-10-28 | 218.59 |
| 2002-10-29 | 216.78 |
| 2002-10-30 | 215.28 |
| 2002-10-31 | 218.35 |
| 2002-11-01 | 216.60 |
| 2002-11-04 | 221.34 |
| 2002-11-05 | 219.65 |
| 2002-11-06 | 223.15 |
| 2002-11-07 | 224.52 |
| 2002-11-08 | 224.85 |
| 2002-11-11 | 220.98 |
| 2002-11-12 | 220.02 |
| 2002-11-13 | 219.30 |
| 2002-11-14 | 218.72 |
| 2002-11-15 | 223.26 |
| 2002-11-18 | 223.61 |
| 2002-11-19 | 222.45 |
| 2002-11-20 | 221.56 |
| 2002-11-21 | 224.02 |
| 2002-11-22 | 225.85 |
| 2002-11-25 | 227.80 |
| 2002-11-26 | 225.67 |
| 2002-11-27 | 225.65 |
| 2002-11-28 | . |
| 2002-11-29 | 228.11 |
| 2002-12-02 | 229.20 |
| 2002-12-03 | 230.47 |
| 2002-12-04 | 226.78 |
| 2002-12-05 | 226.94 |
| 2002-12-06 | 226.56 |
| 2002-12-09 | 227.70 |
| 2002-12-10 | 225.11 |
| 2002-12-11 | 224.40 |
| 2002-12-12 | 225.52 |
| 2002-12-13 | 224.71 |
| 2002-12-16 | 223.63 |
| 2002-12-17 | 225.74 |
| 2002-12-18 | 224.90 |
| 2002-12-19 | 225.39 |
| 2002-12-20 | 227.21 |
| 2002-12-23 | 225.77 |
| 2002-12-24 | 224.53 |
| 2002-12-25 | . |
| 2002-12-26 | 225.24 |
| 2002-12-27 | 225.08 |
| 2002-12-30 | 221.35 |
| 2002-12-31 | 221.32 |
| 2003-01-01 | . |
| 2003-01-02 | 222.20 |
| 2003-01-03 | 226.96 |
| 2003-01-06 | 229.30 |
| 2003-01-07 | 228.00 |
| 2003-01-08 | 228.89 |
| 2003-01-09 | 228.14 |
| 2003-01-10 | 229.24 |
| 2003-01-13 | 233.56 |
| 2003-01-14 | 234.15 |
| 2003-01-15 | 233.79 |
| 2003-01-16 | 232.14 |
| 2003-01-17 | 229.79 |
| 2003-01-20 | . |
| 2003-01-21 | 226.82 |
| 2003-01-22 | 225.71 |
| 2003-01-23 | 227.74 |
| 2003-01-24 | 225.43 |
| 2003-01-27 | 221.84 |
| 2003-01-28 | 222.77 |
| 2003-01-29 | 221.83 |
| 2003-01-30 | 222.35 |
| 2003-01-31 | 222.78 |
| 2003-02-03 | 223.49 |
| 2003-02-04 | 223.37 |
| 2003-02-05 | 223.50 |
| 2003-02-06 | 219.37 |
| 2003-02-07 | 216.76 |
| 2003-02-10 | 215.30 |
| 2003-02-11 | 215.49 |
| 2003-02-12 | 216.31 |
| 2003-02-13 | 213.35 |
| 2003-02-14 | 213.57 |
| 2003-02-17 | . |
| 2003-02-18 | 218.75 |
| 2003-02-19 | 217.68 |
| 2003-02-20 | 218.85 |
| 2003-02-21 | 219.31 |
| 2003-02-24 | 220.54 |
| 2003-02-25 | 216.26 |
| 2003-02-26 | 215.64 |
| 2003-02-27 | 215.31 |
| 2003-02-28 | 214.84 |
| 2003-03-03 | 218.15 |
| 2003-03-04 | 215.67 |
| 2003-03-05 | 212.75 |
| 2003-03-06 | 211.27 |
| 2003-03-07 | 209.97 |
| 2003-03-10 | 208.85 |
| 2003-03-11 | 206.94 |
| 2003-03-12 | 206.47 |
| 2003-03-13 | 207.70 |
| 2003-03-14 | 210.01 |
| 2003-03-17 | 205.48 |
| 2003-03-18 | 209.96 |
| 2003-03-19 | 210.20 |
| 2003-03-20 | 213.98 |
| 2003-03-21 | 214.62 |
| 2003-03-24 | 212.21 |
| 2003-03-25 | 210.69 |
| 2003-03-26 | 210.62 |
| 2003-03-27 | 209.81 |
| 2003-03-28 | 209.80 |
| 2003-03-31 | 205.97 |
| 2003-04-01 | 206.80 |
| 2003-04-02 | 207.55 |
| 2003-04-03 | 208.39 |
| 2003-04-04 | 211.64 |
| 2003-04-07 | 215.74 |
| 2003-04-08 | 214.79 |
| 2003-04-09 | 213.02 |
| 2003-04-10 | 213.37 |
| 2003-04-11 | 213.71 |
| 2003-04-14 | 214.39 |
| 2003-04-15 | 217.75 |
| 2003-04-16 | 220.97 |
| 2003-04-17 | 220.92 |
| 2003-04-18 | . |
| 2003-04-21 | 224.77 |
| 2003-04-22 | 221.70 |
| 2003-04-23 | 222.86 |
| 2003-04-24 | 219.44 |
| 2003-04-25 | 216.31 |
| 2003-04-28 | 217.62 |
| 2003-04-29 | 220.96 |
| 2003-04-30 | 221.04 |
| 2003-05-01 | 221.09 |
| 2003-05-02 | 221.84 |
| 2003-05-05 | 224.02 |
| 2003-05-06 | 223.77 |
| 2003-05-07 | 225.87 |
| 2003-05-08 | 224.22 |
| 2003-05-09 | 225.57 |
| 2003-05-12 | 228.23 |
| 2003-05-13 | 228.92 |
| 2003-05-14 | 228.63 |
| 2003-05-15 | 229.12 |
| 2003-05-16 | 227.68 |
| 2003-05-19 | 227.01 |
| 2003-05-20 | 225.77 |
| 2003-05-21 | 225.73 |
| 2003-05-22 | 226.77 |
| 2003-05-23 | 230.39 |
| 2003-05-26 | . |
| 2003-05-27 | 231.61 |
| 2003-05-28 | 234.32 |
| 2003-05-29 | 235.99 |
| 2003-05-30 | 236.39 |
| 2003-06-02 | 239.89 |
| 2003-06-03 | 239.53 |
| 2003-06-04 | 240.15 |
| 2003-06-05 | 242.31 |
| 2003-06-06 | 243.06 |
| 2003-06-09 | 244.51 |
| 2003-06-10 | 243.37 |
| 2003-06-11 | 243.32 |
| 2003-06-12 | 245.86 |
| 2003-06-13 | 246.72 |
| 2003-06-16 | 247.66 |
| 2003-06-17 | 252.65 |
| 2003-06-18 | 252.00 |
| 2003-06-19 | 253.13 |
| 2003-06-20 | 252.84 |
| 2003-06-23 | 249.96 |
| 2003-06-24 | 248.52 |
| 2003-06-25 | 251.16 |
| 2003-06-26 | 251.25 |
| 2003-06-27 | 251.56 |
| 2003-06-30 | 250.96 |
| 2003-07-01 | 254.63 |
| 2003-07-02 | 258.44 |
| 2003-07-03 | 260.31 |
| 2003-07-04 | . |
| 2003-07-07 | 267.00 |
| 2003-07-08 | 268.31 |
| 2003-07-09 | 266.07 |
| 2003-07-10 | 263.29 |
| 2003-07-11 | 261.39 |
| 2003-07-14 | 266.83 |
| 2003-07-15 | 266.15 |
| 2003-07-16 | 264.83 |
| 2003-07-17 | 260.34 |
| 2003-07-18 | 259.69 |
| 2003-07-21 | 259.15 |
| 2003-07-22 | 260.31 |
| 2003-07-23 | 259.95 |
| 2003-07-24 | 263.61 |
| 2003-07-25 | 264.81 |
| 2003-07-28 | 267.32 |
| 2003-07-29 | 265.95 |
| 2003-07-30 | 264.26 |
| 2003-07-31 | 265.63 |
| 2003-08-01 | 266.84 |
| 2003-08-04 | 265.89 |
| 2003-08-05 | 263.90 |
| 2003-08-06 | 261.63 |
| 2003-08-07 | 264.04 |
| 2003-08-08 | 263.48 |
| 2003-08-11 | 265.66 |
| 2003-08-12 | 265.65 |
| 2003-08-13 | 270.44 |
| 2003-08-14 | 273.45 |
| 2003-08-15 | 274.84 |
| 2003-08-18 | 276.93 |
| 2003-08-19 | 278.29 |
| 2003-08-20 | 278.94 |
| 2003-08-21 | 283.14 |
| 2003-08-22 | 284.47 |
| 2003-08-25 | 283.61 |
| 2003-08-26 | 281.04 |
| 2003-08-27 | 282.66 |
| 2003-08-28 | 283.38 |
| 2003-08-29 | 287.31 |
| 2003-09-01 | . |
| 2003-09-02 | 290.08 |
| 2003-09-03 | 290.53 |
| 2003-09-04 | 290.80 |
| 2003-09-05 | 292.33 |
| 2003-09-08 | 293.92 |
| 2003-09-09 | 293.57 |
| 2003-09-10 | 292.67 |
| 2003-09-11 | 293.49 |
| 2003-09-12 | 292.54 |
| 2003-09-15 | 290.07 |
| 2003-09-16 | 292.99 |
| 2003-09-17 | 293.60 |
| 2003-09-18 | 292.63 |
| 2003-09-19 | 291.67 |
| 2003-09-22 | 288.37 |
| 2003-09-23 | 290.70 |
| 2003-09-24 | 293.09 |
| 2003-09-25 | 290.48 |
| 2003-09-26 | 288.77 |
| 2003-09-29 | 289.46 |
| 2003-09-30 | 290.15 |
| 2003-10-01 | 292.40 |
| 2003-10-02 | 297.05 |
| 2003-10-03 | 299.30 |
| 2003-10-06 | 302.16 |
| 2003-10-07 | 304.95 |
| 2003-10-08 | 307.05 |
| 2003-10-09 | 310.46 |
| 2003-10-10 | 312.97 |
| 2003-10-13 | 315.00 |
| 2003-10-14 | 313.41 |
| 2003-10-15 | 312.35 |
| 2003-10-16 | 316.59 |
| 2003-10-17 | 315.87 |
| 2003-10-20 | 316.57 |
| 2003-10-21 | 314.91 |
| 2003-10-22 | 313.39 |
| 2003-10-23 | 307.43 |
| 2003-10-24 | 307.35 |
| 2003-10-27 | 305.57 |
| 2003-10-28 | 311.29 |
| 2003-10-29 | 312.08 |
| 2003-10-30 | 310.99 |
| 2003-10-31 | 311.39 |
| 2003-11-03 | 317.12 |
| 2003-11-04 | 318.17 |
| 2003-11-05 | 317.70 |
| 2003-11-06 | 313.62 |
| 2003-11-07 | 315.35 |
| 2003-11-10 | 314.35 |
| 2003-11-11 | 310.78 |
| 2003-11-12 | 311.84 |
| 2003-11-13 | 315.87 |
| 2003-11-14 | 315.85 |
| 2003-11-17 | 310.39 |
| 2003-11-18 | 310.39 |
| 2003-11-19 | 305.24 |
| 2003-11-20 | 303.47 |
| 2003-11-21 | 305.16 |
| 2003-11-24 | 303.64 |
| 2003-11-25 | 307.15 |
| 2003-11-26 | 309.62 |
| 2003-11-27 | . |
| 2003-11-28 | 311.55 |
| 2003-12-01 | 316.72 |
| 2003-12-02 | 317.96 |
| 2003-12-03 | 319.07 |
| 2003-12-04 | 317.84 |
| 2003-12-05 | 315.39 |
| 2003-12-08 | 315.26 |
| 2003-12-09 | 318.41 |
| 2003-12-10 | 317.72 |
| 2003-12-11 | 319.11 |
| 2003-12-12 | 321.06 |
| 2003-12-15 | 324.08 |
| 2003-12-16 | 320.40 |
| 2003-12-17 | 317.07 |
| 2003-12-18 | 319.77 |
| 2003-12-19 | 321.68 |
| 2003-12-22 | 324.54 |
| 2003-12-23 | 324.24 |
| 2003-12-24 | 325.13 |
| 2003-12-25 | . |
| 2003-12-26 | 325.59 |
| 2003-12-29 | 327.94 |
| 2003-12-30 | 332.16 |
| 2003-12-31 | 333.56 |
| 2004-01-01 | . |
| 2004-01-02 | 340.13 |
| 2004-01-05 | 347.79 |
| 2004-01-06 | 346.74 |
| 2004-01-07 | 346.60 |
| 2004-01-08 | 348.20 |
| 2004-01-09 | 353.32 |
| 2004-01-12 | 352.87 |
| 2004-01-13 | 352.39 |
| 2004-01-14 | 350.80 |
| 2004-01-15 | 347.11 |
| 2004-01-16 | 346.66 |
| 2004-01-19 | . |
| 2004-01-20 | 351.24 |
| 2004-01-21 | 350.38 |
| 2004-01-22 | 350.60 |
| 2004-01-23 | 352.40 |
| 2004-01-26 | 352.86 |
| 2004-01-27 | 355.89 |
| 2004-01-28 | 353.75 |
| 2004-01-29 | 348.37 |
| 2004-01-30 | 346.31 |
| 2004-02-02 | 345.49 |
| 2004-02-03 | 345.75 |
| 2004-02-04 | 344.90 |
| 2004-02-05 | 343.83 |
| 2004-02-06 | 346.95 |
| 2004-02-09 | 353.50 |
| 2004-02-10 | 353.98 |
| 2004-02-11 | 356.28 |
| 2004-02-12 | 360.12 |
| 2004-02-13 | 363.05 |
| 2004-02-16 | . |
| 2004-02-17 | 365.15 |
| 2004-02-18 | 365.64 |
| 2004-02-19 | 362.62 |
| 2004-02-20 | 361.79 |
| 2004-02-23 | 359.97 |
| 2004-02-24 | 357.10 |
| 2004-02-25 | 357.91 |
| 2004-02-26 | 359.85 |
| 2004-02-27 | 363.71 |
| 2004-03-01 | 369.61 |
| 2004-03-02 | 372.52 |
| 2004-03-03 | 367.78 |
| 2004-03-04 | 370.93 |
| 2004-03-05 | 371.96 |
| 2004-03-08 | 370.83 |
| 2004-03-09 | 371.17 |
| 2004-03-10 | 364.14 |
| 2004-03-11 | 360.71 |
| 2004-03-12 | 357.40 |
| 2004-03-15 | 354.58 |
| 2004-03-16 | 355.25 |
| 2004-03-17 | 359.73 |
| 2004-03-18 | 364.94 |
| 2004-03-19 | 367.31 |
| 2004-03-22 | 358.87 |
| 2004-03-23 | 356.49 |
| 2004-03-24 | 357.66 |
| 2004-03-25 | 355.52 |
| 2004-03-26 | 357.90 |
| 2004-03-29 | 364.63 |
| 2004-03-30 | 366.64 |
| 2004-03-31 | 371.44 |
| 2004-04-01 | 373.33 |
| 2004-04-02 | 374.31 |
| 2004-04-05 | 377.55 |
| 2004-04-06 | 378.36 |
| 2004-04-07 | 379.63 |
| 2004-04-08 | 381.17 |
| 2004-04-09 | . |
| 2004-04-12 | 382.60 |
| 2004-04-13 | 381.05 |
| 2004-04-14 | 376.37 |
| 2004-04-15 | 373.52 |
| 2004-04-16 | 372.89 |
| 2004-04-19 | 372.10 |
| 2004-04-20 | 372.60 |
| 2004-04-21 | 369.68 |
| 2004-04-22 | 366.00 |
| 2004-04-23 | 369.91 |
| 2004-04-26 | 366.82 |
| 2004-04-27 | 364.67 |
| 2004-04-28 | 359.33 |
| 2004-04-29 | 348.58 |
| 2004-04-30 | 341.28 |
| 2004-05-03 | 341.16 |
| 2004-05-04 | 346.21 |
| 2004-05-05 | 343.86 |
| 2004-05-06 | 339.91 |
| 2004-05-07 | 336.43 |
| 2004-05-10 | 321.73 |
| 2004-05-11 | 323.33 |
| 2004-05-12 | 328.35 |
| 2004-05-13 | 325.13 |
| 2004-05-14 | 318.03 |
| 2004-05-17 | 307.47 |
| 2004-05-18 | 312.93 |
| 2004-05-19 | 326.27 |
| 2004-05-20 | 322.37 |
| 2004-05-21 | 326.60 |
| 2004-05-24 | 328.76 |
| 2004-05-25 | 327.65 |
| 2004-05-26 | 330.77 |
| 2004-05-27 | 335.06 |
| 2004-05-28 | 335.54 |
| 2004-05-31 | . |
| 2004-06-01 | 332.48 |
| 2004-06-02 | 331.44 |
| 2004-06-03 | 323.67 |
| 2004-06-04 | 325.45 |
| 2004-06-07 | 335.77 |
| 2004-06-08 | 336.48 |
| 2004-06-09 | 333.52 |
| 2004-06-10 | 329.98 |
| 2004-06-11 | . |
| 2004-06-14 | 317.73 |
| 2004-06-15 | 318.93 |
| 2004-06-16 | 318.67 |
| 2004-06-17 | 324.28 |
| 2004-06-18 | 322.61 |
| 2004-06-21 | 325.13 |
| 2004-06-22 | 323.29 |
| 2004-06-23 | 325.80 |
| 2004-06-24 | 331.56 |
| 2004-06-25 | 333.50 |
| 2004-06-28 | 330.63 |
| 2004-06-29 | 329.98 |
| 2004-06-30 | 333.72 |
| 2004-07-01 | 334.55 |
| 2004-07-02 | 331.16 |
| 2004-07-05 | . |
| 2004-07-06 | 331.49 |
| 2004-07-07 | 333.59 |
| 2004-07-08 | 330.07 |
| 2004-07-09 | 332.01 |
| 2004-07-12 | 332.45 |
| 2004-07-13 | 332.75 |
| 2004-07-14 | 330.16 |
| 2004-07-15 | 328.20 |
| 2004-07-16 | 330.14 |
| 2004-07-19 | 332.12 |
| 2004-07-20 | 327.33 |
| 2004-07-21 | 329.43 |
| 2004-07-22 | 326.24 |
| 2004-07-23 | 325.03 |
| 2004-07-26 | 322.66 |
| 2004-07-27 | 323.13 |
| 2004-07-28 | 323.20 |
| 2004-07-29 | 322.61 |
| 2004-07-30 | 326.17 |
| 2004-08-02 | 325.00 |
| 2004-08-03 | 325.53 |
| 2004-08-04 | 325.01 |
| 2004-08-05 | 327.16 |
| 2004-08-06 | 324.59 |
| 2004-08-09 | 326.08 |
| 2004-08-10 | 326.55 |
| 2004-08-11 | 323.79 |
| 2004-08-12 | 325.06 |
| 2004-08-13 | 326.10 |
| 2004-08-16 | 325.89 |
| 2004-08-17 | 326.84 |
| 2004-08-18 | 327.15 |
| 2004-08-19 | 333.02 |
| 2004-08-20 | 333.46 |
| 2004-08-23 | 333.13 |
| 2004-08-24 | 333.18 |
| 2004-08-25 | 335.10 |
| 2004-08-26 | 338.98 |
| 2004-08-27 | 339.36 |
| 2004-08-30 | 339.84 |
| 2004-08-31 | 340.05 |
| 2004-09-01 | 343.59 |
| 2004-09-02 | 344.94 |
| 2004-09-03 | 342.62 |
| 2004-09-06 | . |
| 2004-09-07 | 344.21 |
| 2004-09-08 | 344.08 |
| 2004-09-09 | 344.75 |
| 2004-09-10 | 348.04 |
| 2004-09-13 | 351.46 |
| 2004-09-14 | 355.04 |
| 2004-09-15 | 354.73 |
| 2004-09-16 | 356.38 |
| 2004-09-17 | 356.28 |
| 2004-09-20 | 358.39 |
| 2004-09-21 | 361.49 |
| 2004-09-22 | 359.28 |
| 2004-09-23 | 358.84 |
| 2004-09-24 | 358.38 |
| 2004-09-27 | 356.19 |
| 2004-09-28 | 356.40 |
| 2004-09-29 | 357.50 |
| 2004-09-30 | 358.79 |
| 2004-10-01 | 364.44 |
| 2004-10-04 | 372.77 |
| 2004-10-05 | 372.48 |
| 2004-10-06 | 373.03 |
| 2004-10-07 | 374.34 |
| 2004-10-08 | 374.52 |
| 2004-10-11 | 373.84 |
| 2004-10-12 | 367.19 |
| 2004-10-13 | 364.51 |
| 2004-10-14 | 362.14 |
| 2004-10-15 | 362.83 |
| 2004-10-18 | 363.39 |
| 2004-10-19 | 365.74 |
| 2004-10-20 | 360.65 |
| 2004-10-21 | 362.38 |
| 2004-10-22 | 365.01 |
| 2004-10-25 | 362.21 |
| 2004-10-26 | 363.18 |
| 2004-10-27 | 365.66 |
| 2004-10-28 | 368.02 |
| 2004-10-29 | 370.05 |
| 2004-11-01 | 370.20 |
| 2004-11-02 | 373.22 |
| 2004-11-03 | 378.41 |
| 2004-11-04 | 379.64 |
| 2004-11-05 | 382.84 |
| 2004-11-08 | 381.70 |
| 2004-11-09 | 382.23 |
| 2004-11-10 | 382.94 |
| 2004-11-11 | 382.11 |
| 2004-11-12 | 386.11 |
| 2004-11-15 | 389.64 |
| 2004-11-16 | 388.49 |
| 2004-11-17 | 394.95 |
| 2004-11-18 | 395.83 |
| 2004-11-19 | 392.50 |
| 2004-11-22 | 388.78 |
| 2004-11-23 | 390.63 |
| 2004-11-24 | 393.68 |
| 2004-11-25 | . |
| 2004-11-26 | 393.63 |
| 2004-11-29 | 396.04 |
| 2004-11-30 | 398.68 |
| 2004-12-01 | 398.50 |
| 2004-12-02 | 401.66 |
| 2004-12-03 | 400.98 |
| 2004-12-06 | 401.57 |
| 2004-12-07 | 399.92 |
| 2004-12-08 | 393.26 |
| 2004-12-09 | 390.00 |
| 2004-12-10 | 387.09 |
| 2004-12-13 | 389.60 |
| 2004-12-14 | 393.95 |
| 2004-12-15 | 398.82 |
| 2004-12-16 | 400.23 |
| 2004-12-17 | 398.60 |
| 2004-12-20 | 401.68 |
| 2004-12-21 | 403.83 |
| 2004-12-22 | 403.53 |
| 2004-12-23 | 405.74 |
| 2004-12-24 | . |
| 2004-12-27 | 407.76 |
| 2004-12-28 | 409.05 |
| 2004-12-29 | 411.58 |
| 2004-12-30 | 413.31 |
| 2004-12-31 | 416.13 |
| 2005-01-03 | 416.82 |
| 2005-01-04 | 410.19 |
| 2005-01-05 | 404.43 |
| 2005-01-06 | 399.53 |
| 2005-01-07 | 400.24 |
| 2005-01-10 | 400.82 |
| 2005-01-11 | 401.70 |
| 2005-01-12 | 401.80 |
| 2005-01-13 | 403.38 |
| 2005-01-14 | 405.95 |
| 2005-01-17 | . |
| 2005-01-18 | 406.02 |
| 2005-01-19 | 406.83 |
| 2005-01-20 | 402.93 |
| 2005-01-21 | 403.88 |
| 2005-01-24 | 405.45 |
| 2005-01-25 | 405.86 |
| 2005-01-26 | 409.36 |
| 2005-01-27 | 410.47 |
#2005-01-28| 412.47
#2005-01-31| 416.86
#2005-02-01| 416.57
#2005-02-02| 417.53
#2005-02-03| 419.49
#2005-02-04| 421.38
#2005-02-07| 422.26
#2005-02-08| 420.99
#2005-02-09| 422.21
#2005-02-10| 422.28
#2005-02-11| 423.37
#2005-02-14| 429.39
#2005-02-15| 431.43
#2005-02-16| 430.83
#2005-02-17| 431.02
#2005-02-18| 433.23
#2005-02-21| .
#2005-02-22| 437.27
#2005-02-23| 436.22
#2005-02-24| 440.33
#2005-02-25| 444.77
#2005-02-28| 449.79
#2005-03-01| 448.69
#2005-03-02| 443.83
#2005-03-03| 444.55
#2005-03-04| 446.76
#2005-03-07| 447.30
#2005-03-08| 447.14
#2005-03-09| 448.15
#2005-03-10| 443.01
#2005-03-11| 445.47
#2005-03-14| 439.54
#2005-03-15| 432.67
#2005-03-16| 431.86
#2005-03-17| 430.79
#2005-03-18| 431.12
#2005-03-21| 428.17
#2005-03-22| 426.69
#2005-03-23| 419.31
#2005-03-24| 418.75
#2005-03-25| .
#2005-03-28| 418.10
#2005-03-29| 412.64
#2005-03-30| 413.06
#2005-03-31| 419.36
#2005-04-01| 425.86
#2005-04-04| 421.49
#2005-04-05| 421.77
#2005-04-06| 423.76
#2005-04-07| 424.78
#2005-04-08| 425.09
#2005-04-11| 423.77
#2005-04-12| 422.85
#2005-04-13| 424.11
#2005-04-14| 416.16
#2005-04-15| 410.47
#2005-04-18| 403.22
#2005-04-19| 408.15
#2005-04-20| 409.20
#2005-04-21| 410.71
#2005-04-22| 412.70
#2005-04-25| 414.95
#2005-04-26| 416.52
#2005-04-27| 413.06
#2005-04-28| 409.01
#2005-04-29| 409.06
#2005-05-02| 410.42
#2005-05-03| 411.25
#2005-05-04| 417.56
#2005-05-05| 421.62
#2005-05-06| 423.53
#2005-05-09| 423.54
#2005-05-10| 421.69
#2005-05-11| 418.88
#2005-05-12| 416.85
#2005-05-13| 415.35
#2005-05-16| 414.10
#2005-05-17| 414.51
#2005-05-18| 417.57
#2005-05-19| 421.71
#2005-05-20| 421.04
#2005-05-23| 420.10
#2005-05-24| 422.29
#2005-05-25| 420.71
#2005-05-26| 421.49
#2005-05-27| 426.35
#2005-05-30| .
#2005-05-31| 425.84
#2005-06-01| 424.33
#2005-06-02| 427.55
#2005-06-03| 431.39
#2005-06-06| 431.69
#2005-06-07| 430.73
#2005-06-08| 431.98
#2005-06-09| 430.27
#2005-06-10| 433.13
#2005-06-13| 433.82
#2005-06-14| 435.08
#2005-06-15| 438.60
#2005-06-16| 440.70
#2005-06-17| 444.48
#2005-06-20| 444.06
#2005-06-21| 442.21
#2005-06-22| 446.68
#2005-06-23| 446.07
#2005-06-24| 443.59
#2005-06-27| 442.64
#2005-06-28| 442.97
#2005-06-29| 441.72
#2005-06-30| 442.40
#2005-07-01| 445.16
#2005-07-04| .
#2005-07-05| 441.56
#2005-07-06| 443.84
#2005-07-07| 441.50
#2005-07-08| 443.12
#2005-07-11| 451.19
#2005-07-12| 457.22
#2005-07-13| 458.51
#2005-07-14| 461.67
#2005-07-15| 457.90
#2005-07-18| 458.96
#2005-07-19| 460.58
#2005-07-20| 462.58
#2005-07-21| 465.56
#2005-07-22| 469.14
#2005-07-25| 469.26
#2005-07-26| 465.96
#2005-07-27| 467.61
#2005-07-28| 472.90
#2005-07-29| 475.49
#2005-08-01| 479.12
#2005-08-02| 485.10
#2005-08-03| 487.92
#2005-08-04| 488.98
#2005-08-05| 485.95
#2005-08-08| 486.22
#2005-08-09| 487.66
#2005-08-10| 492.42
#2005-08-11| 493.78
#2005-08-12| 492.17
#2005-08-15| 492.01
#2005-08-16| 489.93
#2005-08-17| 488.76
#2005-08-18| 481.77
#2005-08-19| 478.73
#2005-08-22| 485.49
#2005-08-23| 483.15
#2005-08-24| 479.10
#2005-08-25| 480.25
#2005-08-26| 479.99
#2005-08-29| 475.82
#2005-08-30| 476.38
#2005-08-31| 480.97
#2005-09-01| 489.85
#2005-09-02| 496.64
#2005-09-05| .
#2005-09-06| 498.04
#2005-09-07| 499.60
#2005-09-08| 500.89
#2005-09-09| 504.74
#2005-09-12| 506.32
#2005-09-13| 504.68
#2005-09-14| 506.07
#2005-09-15| 508.60
#2005-09-16| 511.06
#2005-09-19| 514.02
#2005-09-20| 518.42
#2005-09-21| 524.08
#2005-09-22| 519.03
#2005-09-23| 514.62
#2005-09-26| 518.36
#2005-09-27| 521.17
#2005-09-28| 523.46
#2005-09-29| 527.74
#2005-09-30| 531.50
#2005-10-03| 531.76
#2005-10-04| 534.12
#2005-10-05| 524.68
#2005-10-06| 510.07
#2005-10-07| 510.70
#2005-10-10| 515.40
#2005-10-11| 519.99
#2005-10-12| 510.95
#2005-10-13| 499.12
#2005-10-14| 494.70
#2005-10-17| 497.12
#2005-10-18| 494.09
#2005-10-19| 482.65
#2005-10-20| 484.22
#2005-10-21| 486.34
#2005-10-24| 490.73
#2005-10-25| 491.39
#2005-10-26| 493.82
#2005-10-27| 486.93
#2005-10-28| 484.93
#2005-10-31| 495.50
#2005-11-01| 502.57
#2005-11-02| 509.22
#2005-11-03| 512.60
#2005-11-04| 511.32
#2005-11-07| 511.30
#2005-11-08| 510.70
#2005-11-09| 514.65
#2005-11-10| 515.33
#2005-11-11| 519.61
#2005-11-14| 521.39
#2005-11-15| 519.48
#2005-11-16| 522.28
#2005-11-17| 527.23
#2005-11-18| 528.84
#2005-11-21| 529.91
#2005-11-22| 525.30
#2005-11-23| 533.53
#2005-11-24| .
#2005-11-25| 537.26
#2005-11-28| 539.51
#2005-11-29| 536.48
#2005-11-30| 538.92
#2005-12-01| 543.89
#2005-12-02| 549.46
#2005-12-05| 551.78
#2005-12-06| 555.65
#2005-12-07| 557.32
#2005-12-08| 553.55
#2005-12-09| 552.57
#2005-12-12| 557.77
#2005-12-13| 559.95
#2005-12-14| 560.94
#2005-12-15| 559.78
#2005-12-16| 560.61
#2005-12-19| 565.09
#2005-12-20| 564.28
#2005-12-21| 568.38
#2005-12-22| 569.48
#2005-12-23| 572.01
#2005-12-26| .
#2005-12-27| 573.99
#2005-12-28| 571.28
#2005-12-29| 575.73
#2005-12-30| 575.62
#2006-01-02| .
#2006-01-03| 586.71
#2006-01-04| 596.65
#2006-01-05| 599.22
#2006-01-06| 604.55
#2006-01-09| 610.17
#2006-01-10| 612.76
#2006-01-11| 616.86
#2006-01-12| 622.54
#2006-01-13| 621.86
#2006-01-16| .
#2006-01-17| 616.85
#2006-01-18| 604.67
#2006-01-19| 617.35
#2006-01-20| 619.37
#2006-01-23| 616.75
#2006-01-24| 625.72
#2006-01-25| 633.38
#2006-01-26| 635.00
#2006-01-27| 642.21
#2006-01-30| 638.92
#2006-01-31| 643.64
#2006-02-01| 646.82
#2006-02-02| 641.08
#2006-02-03| 630.91
#2006-02-06| 641.34
#2006-02-07| 636.04
#2006-02-08| 626.11
#2006-02-09| 633.02
#2006-02-10| 635.06
#2006-02-13| 626.07
#2006-02-14| 627.14
#2006-02-15| 626.76
#2006-02-16| 631.46
#2006-02-17| 640.74
#2006-02-20| .
#2006-02-21| 644.64
#2006-02-22| 642.00
#2006-02-23| 646.38
#2006-02-24| 647.24
#2006-02-27| 651.26
#2006-02-28| 643.13
#2006-03-01| 646.68
#2006-03-02| 651.13
#2006-03-03| 647.59
#2006-03-06| 646.16
#2006-03-07| 626.24
#2006-03-08| 619.16
#2006-03-09| 617.99
#2006-03-10| 619.67
#2006-03-13| 628.69
#2006-03-14| 629.16
#2006-03-15| 637.64
#2006-03-16| 640.95
#2006-03-17| 645.90
#2006-03-20| 646.56
#2006-03-21| 639.86
#2006-03-22| 634.94
#2006-03-23| 637.36
#2006-03-24| 638.81
#2006-03-27| 642.77
#2006-03-28| 637.81
#2006-03-29| 637.92
#2006-03-30| 648.67
#2006-03-31| 651.80
#2006-04-03| 662.72
#2006-04-04| 667.95
#2006-04-05| 671.79
#2006-04-06| 676.00
#2006-04-07| 674.09
#2006-04-10| 674.05
#2006-04-11| 671.31
#2006-04-12| 667.04
#2006-04-13| 666.68
#2006-04-14| .
#2006-04-17| 677.40
#2006-04-18| 686.77
#2006-04-19| 695.95
#2006-04-20| 697.50
#2006-04-21| 700.08
#2006-04-24| 698.60
#2006-04-25| 694.02
#2006-04-26| 704.23
#2006-04-27| 699.56
#2006-04-28| 702.92
#2006-05-01| 705.32
#2006-05-02| 717.40
#2006-05-03| 720.98
#2006-05-04| 725.74
#2006-05-05| 730.09
#2006-05-08| 740.51
#2006-05-09| 740.89
#2006-05-10| 738.99
#2006-05-11| 734.79
#2006-05-12| 719.01
#2006-05-15| 688.11
#2006-05-16| 687.06
#2006-05-17| 685.54
#2006-05-18| 665.26
#2006-05-19| 657.97
#2006-05-22| 625.08
#2006-05-23| 638.74
#2006-05-24| 626.62
#2006-05-25| 631.73
#2006-05-26| 647.86
#2006-05-29| .
#2006-05-30| 638.63
#2006-05-31| 633.24
#2006-06-01| 633.78
#2006-06-02| 648.93
#2006-06-05| 645.12
#2006-06-06| 630.51
#2006-06-07| 617.40
#2006-06-08| 589.48
#2006-06-09| 595.51
#2006-06-12| 586.90
#2006-06-13| 560.35
#2006-06-14| 568.58
#2006-06-15| 583.19
#2006-06-16| 597.76
#2006-06-19| 593.94
#2006-06-20| 587.82
#2006-06-21| 592.15
#2006-06-22| 596.43
#2006-06-23| 594.47
#2006-06-26| 594.33
#2006-06-27| 601.38
#2006-06-28| 604.35
#2006-06-29| 617.65
#2006-06-30| 637.56
#2006-07-03| 647.92
#2006-07-04| .
#2006-07-05| 636.09
#2006-07-06| 640.74
#2006-07-07| 641.10
#2006-07-10| 646.15
#2006-07-11| 642.41
#2006-07-12| 643.75
#2006-07-13| 626.81
#2006-07-14| 617.93
#2006-07-17| 607.47
#2006-07-18| 609.74
#2006-07-19| 618.58
#2006-07-20| 629.93
#2006-07-21| 625.13
#2006-07-24| 626.96
#2006-07-25| 633.41
#2006-07-26| 634.51
#2006-07-27| 647.76
#2006-07-28| 646.90
#2006-07-31| 646.68
#2006-08-01| 640.88
#2006-08-02| 647.79
#2006-08-03| 648.89
#2006-08-04| 655.95
#2006-08-07| 654.47
#2006-08-08| 658.33
#2006-08-09| 664.29
#2006-08-10| 662.84
#2006-08-11| 663.94
#2006-08-14| 661.85
#2006-08-15| 663.01
#2006-08-16| 671.97
#2006-08-17| 673.70
#2006-08-18| 666.10
#2006-08-21| 664.32
#2006-08-22| 668.47
#2006-08-23| 663.49
#2006-08-24| 658.88
#2006-08-25| 660.35
#2006-08-28| 660.63
#2006-08-29| 665.78
#2006-08-30| 670.10
#2006-08-31| 666.36
#2006-09-01| 670.36
#2006-09-04| .
#2006-09-05| 679.58
#2006-09-06| 673.59
#2006-09-07| 662.94
#2006-09-08| 661.89
#2006-09-11| 647.82
#2006-09-12| 652.17
#2006-09-13| 658.69
#2006-09-14| 660.48
#2006-09-15| 661.22
#2006-09-18| 669.85
#2006-09-19| 670.16
#2006-09-20| 666.04
#2006-09-21| 664.99
#2006-09-22| 656.34
#2006-09-25| 653.13
#2006-09-26| 657.58
#2006-09-27| 665.05
#2006-09-28| 669.59
#2006-09-29| 667.24
#2006-10-02| 670.08
#2006-10-03| 665.48
#2006-10-04| 663.50
#2006-10-05| 674.10
#2006-10-06| 672.31
#2006-10-09| 671.48
#2006-10-10| 674.49
#2006-10-11| 674.17
#2006-10-12| 678.31
#2006-10-13| 689.87
#2006-10-16| 694.76
#2006-10-17| 689.94
#2006-10-18| 692.04
#2006-10-19| 692.52
#2006-10-20| 692.49
#2006-10-23| 688.84
#2006-10-24| 690.51
#2006-10-25| 694.47
#2006-10-26| 699.09
#2006-10-27| 695.63
#2006-10-30| 689.11
#2006-10-31| 695.40
#2006-11-01| 701.47
#2006-11-02| 702.21
#2006-11-03| 706.41
#2006-11-06| 709.53
#2006-11-07| 715.55
#2006-11-08| 714.09
#2006-11-09| 720.55
#2006-11-10| 720.88
#2006-11-13| 721.46
#2006-11-14| 727.16
#2006-11-15| 730.04
#2006-11-16| 732.75
#2006-11-17| 725.25
#2006-11-20| 725.44
#2006-11-21| 731.59
#2006-11-22| 741.07
#2006-11-23| .
#2006-11-24| 741.98
#2006-11-27| 740.23
#2006-11-28| 729.87
#2006-11-29| 742.98
#2006-11-30| 750.04
#2006-12-01| 751.73
#2006-12-04| 754.16
#2006-12-05| 763.67
#2006-12-06| 766.96
#2006-12-07| 767.13
#2006-12-08| 760.61
#2006-12-11| 758.51
#2006-12-12| 752.04
#2006-12-13| 752.21
#2006-12-14| 762.05
#2006-12-15| 766.03
#2006-12-18| 770.19
#2006-12-19| 758.20
#2006-12-20| 769.16
#2006-12-21| 771.10
#2006-12-22| 771.84
#2006-12-25| .
#2006-12-26| 772.58
#2006-12-27| 787.16
#2006-12-28| 792.14
#2006-12-29| 793.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 803.38
#2007-01-04| 790.23
#2007-01-05| 780.13
#2007-01-08| 773.93
#2007-01-09| 761.18
#2007-01-10| 751.81
#2007-01-11| 757.98
#2007-01-12| 767.04
#2007-01-15| .
#2007-01-16| 777.32
#2007-01-17| 775.47
#2007-01-18| 777.40
#2007-01-19| 775.30
#2007-01-22| 781.46
#2007-01-23| 781.69
#2007-01-24| 790.13
#2007-01-25| 788.11
#2007-01-26| 778.86
#2007-01-29| 770.95
#2007-01-30| 774.56
#2007-01-31| 774.55
#2007-02-01| 784.34
#2007-02-02| 791.03
#2007-02-05| 793.06
#2007-02-06| 798.70
#2007-02-07| 800.00
#2007-02-08| 796.59
#2007-02-09| 795.49
#2007-02-12| 783.75
#2007-02-13| 784.35
#2007-02-14| 794.45
#2007-02-15| 800.81
#2007-02-16| 801.98
#2007-02-19| .
#2007-02-20| 801.61
#2007-02-21| 802.15
#2007-02-22| 807.54
#2007-02-23| 802.85
#2007-02-26| 802.88
#2007-02-27| 779.94
#2007-02-28| 764.04
#2007-03-01| 752.80
#2007-03-02| 748.68
#2007-03-05| 720.55
#2007-03-06| 738.43
#2007-03-07| 739.01
#2007-03-08| 752.32
#2007-03-09| 758.70
#2007-03-12| 763.45
#2007-03-13| 758.68
#2007-03-14| 743.00
#2007-03-15| 753.16
#2007-03-16| 753.04
#2007-03-19| 762.46
#2007-03-20| 765.89
#2007-03-21| 774.84
#2007-03-22| 785.52
#2007-03-23| 789.12
#2007-03-26| 789.63
#2007-03-27| 786.71
#2007-03-28| 779.38
#2007-03-29| 788.36
#2007-03-30| 791.60
#2007-04-02| 789.42
#2007-04-03| 796.51
#2007-04-04| 804.26
#2007-04-05| 806.99
#2007-04-06| .
#2007-04-09| 812.24
#2007-04-10| 814.84
#2007-04-11| 818.47
#2007-04-12| 818.41
#2007-04-13| 823.22
#2007-04-16| 833.63
#2007-04-17| 833.60
#2007-04-18| 832.41
#2007-04-19| 821.37
#2007-04-20| 834.59
#2007-04-23| 835.76
#2007-04-24| 835.71
#2007-04-25| 837.61
#2007-04-26| 837.65
#2007-04-27| 829.25
#2007-04-30| 824.18
#2007-05-01| 823.38
#2007-05-02| 827.03
#2007-05-03| 837.62
#2007-05-04| 844.73
#2007-05-07| 848.13
#2007-05-08| 843.28
#2007-05-09| 847.86
#2007-05-10| 844.33
#2007-05-11| 840.25
#2007-05-14| 847.45
#2007-05-15| 843.15
#2007-05-16| 852.68
#2007-05-17| 851.96
#2007-05-18| 853.68
#2007-05-21| 859.64
#2007-05-22| 861.59
#2007-05-23| 860.06
#2007-05-24| 850.19
#2007-05-25| 850.04
#2007-05-28| .
#2007-05-29| 850.00
#2007-05-30| 843.80
#2007-05-31| 857.61
#2007-06-01| 872.68
#2007-06-04| 875.00
#2007-06-05| 876.13
#2007-06-06| 866.23
#2007-06-07| 861.95
#2007-06-08| 851.44
#2007-06-11| 857.64
#2007-06-12| 856.94
#2007-06-13| 857.33
#2007-06-14| 876.32
#2007-06-15| 888.29
#2007-06-18| 901.65
#2007-06-19| 901.71
#2007-06-20| 904.97
#2007-06-21| 908.32
#2007-06-22| 905.13
#2007-06-25| 898.07
#2007-06-26| 893.63
#2007-06-27| 889.84
#2007-06-28| 900.23
#2007-06-29| 901.45
#2007-07-02| 911.76
#2007-07-03| 925.62
#2007-07-04| .
#2007-07-05| 935.84
#2007-07-06| 944.51
#2007-07-09| 956.63
#2007-07-10| 956.99
#2007-07-11| 953.29
#2007-07-12| 965.31
#2007-07-13| 979.07
#2007-07-16| 974.31
#2007-07-17| 974.05
#2007-07-18| 966.34
#2007-07-19| 978.17
#2007-07-20| 984.82
#2007-07-23| 994.20
#2007-07-24| 988.44
#2007-07-25| 977.87
#2007-07-26| 957.83
#2007-07-27| 926.35
#2007-07-30| 934.55
#2007-07-31| 950.04
#2007-08-01| 917.31
#2007-08-02| 922.91
#2007-08-03| 923.72
#2007-08-06| 904.56
#2007-08-07| 906.46
#2007-08-08| 933.48
#2007-08-09| 922.06
#2007-08-10| 891.97
#2007-08-13| 902.01
#2007-08-14| 890.73
#2007-08-15| 869.63
#2007-08-16| 823.15
#2007-08-17| 822.14
#2007-08-20| 857.00
#2007-08-21| 855.02
#2007-08-22| 877.69
#2007-08-23| 892.44
#2007-08-24| 894.74
#2007-08-27| 913.84
#2007-08-28| 905.10
#2007-08-29| 902.05
#2007-08-30| 914.95
#2007-08-31| 938.39
#2007-09-03| .
#2007-09-04| 941.43
#2007-09-05| 937.91
#2007-09-06| 945.90
#2007-09-07| 942.11
#2007-09-10| 931.70
#2007-09-11| 941.33
#2007-09-12| 942.77
#2007-09-13| 952.18
#2007-09-14| 957.76
#2007-09-17| 949.51
#2007-09-18| 956.54
#2007-09-19| 989.48
#2007-09-20| 998.32
#2007-09-21|1003.87
#2007-09-24|1017.66
#2007-09-25|1010.78
#2007-09-26|1019.52
#2007-09-27|1037.46
#2007-09-28|1040.13
#2007-10-01|1048.40
#2007-10-02|1073.50
#2007-10-03|1069.44
#2007-10-04|1058.13
#2007-10-05|1076.86
#2007-10-08|1080.72
#2007-10-09|1092.29
#2007-10-10|1104.69
#2007-10-11|1121.07
#2007-10-12|1108.26
#2007-10-15|1122.20
#2007-10-16|1107.16
#2007-10-17|1110.40
#2007-10-18|1106.40
#2007-10-19|1094.08
#2007-10-22|1067.71
#2007-10-23|1100.58
#2007-10-24|1098.24
#2007-10-25|1117.27
#2007-10-26|1140.70
#2007-10-29|1169.88
#2007-10-30|1169.85
#2007-10-31|1174.72
#2007-11-01|1165.98
#2007-11-02|1148.95
#2007-11-05|1122.86
#2007-11-06|1138.75
#2007-11-07|1139.31
#2007-11-08|1118.80
#2007-11-09|1114.19
#2007-11-12|1075.50
#2007-11-13|1081.95
#2007-11-14|1120.69
#2007-11-15|1108.27
#2007-11-16|1088.72
#2007-11-19|1072.58
#2007-11-20|1073.37
#2007-11-21|1035.91
#2007-11-22| .
#2007-11-23|1035.75
#2007-11-26|1053.83
#2007-11-27|1042.37
#2007-11-28|1054.41
#2007-11-29|1075.53
#2007-11-30|1091.64
#2007-12-03|1092.49
#2007-12-04|1095.72
#2007-12-05|1116.20
#2007-12-06|1126.27
#2007-12-07|1127.68
#2007-12-10|1121.91
#2007-12-11|1127.57
#2007-12-12|1119.33
#2007-12-13|1092.42
#2007-12-14|1075.44
#2007-12-17|1041.70
#2007-12-18|1044.96
#2007-12-19|1051.08
#2007-12-20|1051.74
#2007-12-21|1067.52
#2007-12-24|1087.28
#2007-12-25| .
#2007-12-26|1091.93
#2007-12-27|1094.82
#2007-12-28|1090.86
#2007-12-31|1090.34
#2008-01-01| .
#2008-01-02|1081.51
#2008-01-03|1071.31
#2008-01-04|1073.55
#2008-01-07|1058.80
#2008-01-08|1070.02
#2008-01-09|1079.69
#2008-01-10|1074.33
#2008-01-11|1068.45
#2008-01-14|1069.61
#2008-01-15|1050.23
#2008-01-16|1007.36
#2008-01-17|1006.77
#2008-01-18|1001.91
#2008-01-21| .
#2008-01-22| 908.46
#2008-01-23| 928.70
#2008-01-24| 948.73
#2008-01-25| 981.16
#2008-01-28| 957.03
#2008-01-29| 969.08
#2008-01-30| 955.21
#2008-01-31| 949.74
#2008-02-01| 979.93
#2008-02-04|1002.12
#2008-02-05| 990.83
#2008-02-06| 967.07
#2008-02-07| 956.99
#2008-02-08| 955.25
#2008-02-11| 941.20
#2008-02-12| 955.96
#2008-02-13| 966.58
#2008-02-14| 991.71
#2008-02-15| 990.71
#2008-02-18| .
#2008-02-19|1006.58
#2008-02-20| 990.30
#2008-02-21|1003.23
#2008-02-22| 997.65
#2008-02-25|1006.43
#2008-02-26|1016.15
#2008-02-27|1033.92
#2008-02-28|1035.84
#2008-02-29|1016.11
#2008-03-03| 992.70
#2008-03-04| 984.03
#2008-03-05| 988.16
#2008-03-06| 991.84
#2008-03-07| 967.23
#2008-03-10| 949.31
#2008-03-11| 970.24
#2008-03-12| 982.44
#2008-03-13| 951.72
#2008-03-14| 947.81
#2008-03-17| 905.15
#2008-03-18| 922.17
#2008-03-19| 925.79
#2008-03-20| 906.35
#2008-03-21| .
#2008-03-24| 928.86
#2008-03-25| 960.30
#2008-03-26| 964.46
#2008-03-27| 964.37
#2008-03-28| 974.16
#2008-03-31| 963.37
#2008-04-01| 972.52
#2008-04-02| 995.27
#2008-04-03|1001.14
#2008-04-04|1001.90
#2008-04-07|1015.89
#2008-04-08|1008.55
#2008-04-09|1007.38
#2008-04-10|1015.80
#2008-04-11|1020.17
#2008-04-14|1004.31
#2008-04-15|1009.93
#2008-04-16|1021.41
#2008-04-17|1030.17
#2008-04-18|1029.54
#2008-04-21|1041.12
#2008-04-22|1045.96
#2008-04-23|1047.87
#2008-04-24|1046.12
#2008-04-25|1049.11
#2008-04-28|1055.51
#2008-04-29|1046.23
#2008-04-30|1054.06
#2008-05-01|1055.09
#2008-05-02|1069.63
#2008-05-05|1070.53
#2008-05-06|1074.72
#2008-05-07|1065.72
#2008-05-08|1053.00
#2008-05-09|1044.98
#2008-05-12|1054.56
#2008-05-13|1067.05
#2008-05-14|1069.72
#2008-05-15|1081.53
#2008-05-16|1096.69
#2008-05-19|1104.17
#2008-05-20|1089.29
#2008-05-21|1090.61
#2008-05-22|1078.35
#2008-05-23|1067.28
#2008-05-26| .
#2008-05-27|1051.20
#2008-05-28|1053.82
#2008-05-29|1059.17
#2008-05-30|1069.83
#2008-06-02|1067.59
#2008-06-03|1052.45
#2008-06-04|1036.62
#2008-06-05|1045.83
#2008-06-06|1046.35
#2008-06-09|1031.24
#2008-06-10|1004.61
#2008-06-11|1001.61
#2008-06-12| 995.14
#2008-06-13| 990.18
#2008-06-16|1002.98
#2008-06-17|1012.39
#2008-06-18|1008.10
#2008-06-19| 996.32
#2008-06-20| 981.98
#2008-06-23| 972.24
#2008-06-24| 965.42
#2008-06-25| 978.35
#2008-06-26| 973.50
#2008-06-27| 959.27
#2008-06-30| 960.32
#2008-07-01| 944.08
#2008-07-02| 936.33
#2008-07-03| 913.72
#2008-07-04| .
#2008-07-07| 920.77
#2008-07-08| 905.88
#2008-07-09| 921.74
#2008-07-10| 923.06
#2008-07-11| 928.76
#2008-07-14| 929.68
#2008-07-15| 903.22
#2008-07-16| 903.01
#2008-07-17| 920.26
#2008-07-18| 914.79
#2008-07-21| 931.51
#2008-07-22| 927.52
#2008-07-23| 943.73
#2008-07-24| 938.76
#2008-07-25| 919.98
#2008-07-28| 919.02
#2008-07-29| 908.41
#2008-07-30| 931.21
#2008-07-31| 932.24
#2008-08-01| 925.93
#2008-08-04| 907.09
#2008-08-05| 899.05
#2008-08-06| 909.05
#2008-08-07| 907.69
#2008-08-08| 890.41
#2008-08-11| 892.13
#2008-08-12| 885.53
#2008-08-13| 874.60
#2008-08-14| 880.21
#2008-08-15| 870.43
#2008-08-18| 859.98
#2008-08-19| 842.64
#2008-08-20| 859.84
#2008-08-21| 854.83
#2008-08-22| 854.28
#2008-08-25| 850.60
#2008-08-26| 841.90
#2008-08-27| 855.30
#2008-08-28| 856.83
#2008-08-29| 857.67
#2008-09-01| .
#2008-09-02| 835.01
#2008-09-03| 820.24
#2008-09-04| 805.28
#2008-09-05| 786.29
#2008-09-08| 815.27
#2008-09-09| 786.19
#2008-09-10| 773.42
#2008-09-11| 755.78
#2008-09-12| 765.94
#2008-09-15| 740.06
#2008-09-16| 699.26
#2008-09-17| 683.83
#2008-09-18| 681.83
#2008-09-19| 759.77
#2008-09-22| 767.10
#2008-09-23| 745.67
#2008-09-24| 746.99
#2008-09-25| 749.57
#2008-09-26| 736.95
#2008-09-29| 695.33
#2008-09-30| 703.12
#2008-10-01| 703.94
#2008-10-02| 682.21
#2008-10-03| 663.78
#2008-10-06| 602.80
#2008-10-07| 593.66
#2008-10-08| 543.49
#2008-10-09| 558.16
#2008-10-10| 531.74
#2008-10-13| 573.38
#2008-10-14| 608.11
#2008-10-15| 564.27
#2008-10-16| 519.60
#2008-10-17| 509.66
#2008-10-20| 530.65
#2008-10-21| 523.75
#2008-10-22| 483.52
#2008-10-23| 464.10
#2008-10-24| 425.75
#2008-10-27| 407.57
#2008-10-28| 438.43
#2008-10-29| 457.94
#2008-10-30| 508.77
#2008-10-31| 515.36
#2008-11-03| 528.07
#2008-11-04| 544.79
#2008-11-05| 545.30
#2008-11-06| 507.11
#2008-11-07| 514.35
#2008-11-10| 532.14
#2008-11-11| 506.16
#2008-11-12| 490.56
#2008-11-13| 478.23
#2008-11-14| 484.68
#2008-11-17| 475.74
#2008-11-18| 458.82
#2008-11-19| 447.75
#2008-11-20| 426.29
#2008-11-21| 430.25
#2008-11-24| 446.76
#2008-11-25| 459.61
#2008-11-26| 471.41
#2008-11-27| .
#2008-11-28| 483.15
#2008-12-01| 472.40
#2008-12-02| 460.26
#2008-12-03| 462.58
#2008-12-04| 461.83
#2008-12-05| 459.22
#2008-12-08| 496.94
#2008-12-09| 494.53
#2008-12-10| 519.41
#2008-12-11| 524.98
#2008-12-12| 508.77
#2008-12-15| 516.83
#2008-12-16| 524.37
#2008-12-17| 536.14
#2008-12-18| 540.24
#2008-12-19| 533.56
#2008-12-22| 520.42
#2008-12-23| 508.97
#2008-12-24| 506.38
#2008-12-25| .
#2008-12-26| 502.74
#2008-12-29| 508.82
#2008-12-30| 515.75
#2008-12-31| 516.02
#2009-01-01| .
#2009-01-02| 530.90
#2009-01-05| 547.38
#2009-01-06| 552.00
#2009-01-07| 538.50
#2009-01-08| 522.21
#2009-01-09| 516.25
#2009-01-12| 497.93
#2009-01-13| 495.78
#2009-01-14| 489.89
#2009-01-15| 475.42
#2009-01-16| 486.12
#2009-01-19| .
#2009-01-20| 467.88
#2009-01-21| 464.83
#2009-01-22| 464.91
#2009-01-23| 458.28
#2009-01-26| 466.54
#2009-01-27| 469.08
#2009-01-28| 481.55
#2009-01-29| 482.94
#2009-01-30| 480.34
#2009-02-02| 469.48
#2009-02-03| 475.97
#2009-02-04| 486.28
#2009-02-05| 487.07
#2009-02-06| 506.47
#2009-02-09| 513.30
#2009-02-10| 511.77
#2009-02-11| 504.42
#2009-02-12| 494.00
#2009-02-13| 505.35
#2009-02-16| .
#2009-02-17| 471.49
#2009-02-18| 466.97
#2009-02-19| 472.05
#2009-02-20| 455.94
#2009-02-23| 464.80
#2009-02-24| 457.14
#2009-02-25| 461.12
#2009-02-26| 461.91
#2009-02-27| 456.60
#2009-03-02| 434.78
#2009-03-03| 435.30
#2009-03-04| 451.54
#2009-03-05| 447.51
#2009-03-06| 448.69
#2009-03-09| 444.75
#2009-03-10| 460.05
#2009-03-11| 468.87
#2009-03-12| 470.28
#2009-03-13| 483.19
#2009-03-16| 493.77
#2009-03-17| 495.67
#2009-03-18| 498.21
#2009-03-19| 510.40
#2009-03-20| 504.27
#2009-03-23| 529.36
#2009-03-24| 531.52
#2009-03-25| 535.97
#2009-03-26| 550.39
#2009-03-27| 542.70
#2009-03-30| 512.85
#2009-03-31| 521.24
#2009-04-01| 528.98
#2009-04-02| 558.54
#2009-04-03| 561.03
#2009-04-06| 567.38
#2009-04-07| 562.25
#2009-04-08| 556.91
#2009-04-09| 576.95
#2009-04-10| .
#2009-04-13| 582.54
#2009-04-14| 587.48
#2009-04-15| 585.64
#2009-04-16| 588.51
#2009-04-17| 585.45
#2009-04-20| 578.03
#2009-04-21| 571.05
#2009-04-22| 570.03
#2009-04-23| 580.49
#2009-04-24| 587.35
#2009-04-27| 574.09
#2009-04-28| 565.82
#2009-04-29| 585.90
#2009-04-30| 601.13
#2009-05-01| 600.94
#2009-05-04| 636.81
#2009-05-05| 638.80
#2009-05-06| 644.83
#2009-05-07| 649.88
#2009-05-08| 659.40
#2009-05-11| 655.12
#2009-05-12| 654.50
#2009-05-13| 643.25
#2009-05-14| 633.44
#2009-05-15| 642.20
#2009-05-18| 663.72
#2009-05-19| 678.52
#2009-05-20| 685.72
#2009-05-21| 671.39
#2009-05-22| 675.46
#2009-05-25| .
#2009-05-26| 669.00
#2009-05-27| 684.36
#2009-05-28| 691.14
#2009-05-29| 703.11
#2009-06-01| 728.43
#2009-06-02| 721.78
#2009-06-03| 712.43
#2009-06-04| 710.93
#2009-06-05| 716.39
#2009-06-08| 703.00
#2009-06-09| 702.33
#2009-06-10| 721.27
#2009-06-11| 723.03
#2009-06-12| 724.13
#2009-06-15| 706.78
#2009-06-16| 703.59
#2009-06-17| 690.04
#2009-06-18| 683.78
#2009-06-19| 691.96
#2009-06-22| 679.76
#2009-06-23| 667.41
#2009-06-24| 683.98
#2009-06-25| 692.30
#2009-06-26| 702.96
#2009-06-29| 705.01
#2009-06-30| 702.31
#2009-07-01| 712.34
#2009-07-02| 705.88
#2009-07-03| .
#2009-07-06| 690.39
#2009-07-07| 689.44
#2009-07-08| 678.36
#2009-07-09| 679.90
#2009-07-10| 673.88
#2009-07-13| 662.55
#2009-07-14| 678.66
#2009-07-15| 702.74
#2009-07-16| 708.54
#2009-07-17| 719.00
#2009-07-20| 742.56
#2009-07-21| 744.80
#2009-07-22| 739.04
#2009-07-23| 754.80
#2009-07-24| 756.82
#2009-07-27| 764.73
#2009-07-28| 766.52
#2009-07-29| 753.70
#2009-07-30| 764.70
#2009-07-31| 773.00
#2009-08-03| 791.20
#2009-08-04| 786.56
#2009-08-05| 780.51
#2009-08-06| 781.17
#2009-08-07| 777.59
#2009-08-10| 780.53
#2009-08-11| 772.29
#2009-08-12| 767.08
#2009-08-13| 781.87
#2009-08-14| 779.65
#2009-08-17| 749.55
#2009-08-18| 755.22
#2009-08-19| 753.04
#2009-08-20| 765.93
#2009-08-21| 773.28
#2009-08-24| 787.89
#2009-08-25| 784.89
#2009-08-26| 779.61
#2009-08-27| 773.54
#2009-08-28| 780.35
#2009-08-31| 769.49
#2009-09-01| 771.86
#2009-09-02| 762.04
#2009-09-03| 769.94
#2009-09-04| 782.56
#2009-09-07| .
#2009-09-08| 810.33
#2009-09-09| 809.18
#2009-09-10| 816.67
#2009-09-11| 823.05
#2009-09-14| 815.60
#2009-09-15| 823.94
#2009-09-16| 842.67
#2009-09-17| 848.20
#2009-09-18| 846.78
#2009-09-21| 838.89
#2009-09-22| 849.37
#2009-09-23| 846.35
#2009-09-24| 835.35
#2009-09-25| 834.64
#2009-09-28| 831.65
#2009-09-29| 840.40
#2009-09-30| 841.77
#2009-10-01| 840.04
#2009-10-02| 830.45
#2009-10-05| 834.98
#2009-10-06| 851.96
#2009-10-07| 855.57
#2009-10-08| 866.11
#2009-10-09| 871.75
#2009-10-12| 876.10
#2009-10-13| 877.63
#2009-10-14| 898.08
#2009-10-15| 901.45
#2009-10-16| 892.45
#2009-10-19| 902.92
#2009-10-20| 898.82
#2009-10-21| 894.34
#2009-10-22| 888.80
#2009-10-23| 895.84
#2009-10-26| 894.51
#2009-10-27| 876.02
#2009-10-28| 848.79
#2009-10-29| 852.03
#2009-10-30| 846.89
#2009-11-02| 844.24
#2009-11-03| 835.44
#2009-11-04| 856.66
#2009-11-05| 859.76
#2009-11-06| 866.32
#2009-11-09| 888.83
#2009-11-10| 892.27
#2009-11-11| 900.63
#2009-11-12| 887.43
#2009-11-13| 891.87
#2009-11-16| 911.40
#2009-11-17| 909.27
#2009-11-18| 910.24
#2009-11-19| 896.10
#2009-11-20| 893.24
#2009-11-23| 906.05
#2009-11-24| 898.90
#2009-11-25| 904.27
#2009-11-26| .
#2009-11-27| 866.30
#2009-11-30| 879.82
#2009-12-01| 898.89
#2009-12-02| 906.29
#2009-12-03| 910.39
#2009-12-04| 907.28
#2009-12-07| 904.01
#2009-12-08| 893.44
#2009-12-09| 886.36
#2009-12-10| 888.92
#2009-12-11| 895.51
#2009-12-14| 900.79
#2009-12-15| 895.86
#2009-12-16| 894.04
#2009-12-17| 877.34
#2009-12-18| 872.75
#2009-12-21| 867.94
#2009-12-22| 875.40
#2009-12-23| 885.52
#2009-12-24| 894.72
#2009-12-25| .
#2009-12-28| 900.78
#2009-12-29| 901.21
#2009-12-30| 899.84
#2009-12-31| 908.66
#2010-01-01| .
#2010-01-04| 920.41
#2010-01-05| 930.72
#2010-01-06| 936.61
#2010-01-07| 929.20
#2010-01-08| 929.78
#2010-01-11| 940.73
#2010-01-12| 932.93
#2010-01-13| 923.10
#2010-01-14| 923.52
#2010-01-15| 921.20
#2010-01-18| .
#2010-01-19| 926.33
#2010-01-20| 911.49
#2010-01-21| 896.12
#2010-01-22| 882.30
#2010-01-25| 878.16
#2010-01-26| 859.20
#2010-01-27| 850.26
#2010-01-28| 861.18
#2010-01-29| 854.71
#2010-02-01| 856.64
#2010-02-02| 861.72
#2010-02-03| 873.03
#2010-02-04| 849.89
#2010-02-05| 822.90
#2010-02-08| 819.64
#2010-02-09| 832.98
#2010-02-10| 835.89
#2010-02-11| 845.29
#2010-02-12| 843.86
#2010-02-15| .
#2010-02-16| 852.87
#2010-02-17| 864.80
#2010-02-18| 862.41
#2010-02-19| 853.13
#2010-02-22| 862.13
#2010-02-23| 860.08
#2010-02-24| 852.25
#2010-02-25| 842.86
#2010-02-26| 855.05
#2010-03-01| 866.88
#2010-03-02| 878.71
#2010-03-03| 884.56
#2010-03-04| 878.93
#2010-03-05| 891.80
#2010-03-08| 902.48
#2010-03-09| 902.58
#2010-03-10| 908.60
#2010-03-11| 905.02
#2010-03-12| 908.03
#2010-03-15| 899.03
#2010-03-16| 906.60
#2010-03-17| 919.94
#2010-03-18| 915.86
#2010-03-19| 914.24
#2010-03-22| 905.62
#2010-03-23| 909.64
#2010-03-24| 907.80
#2010-03-25| 905.87
#2010-03-26| 908.37
#2010-03-29| 918.77
#2010-03-30| 924.83
#2010-03-31| 926.53
#2010-04-01| 942.61
#2010-04-02| .
#2010-04-05| 951.64
#2010-04-06| 953.67
#2010-04-07| 958.86
#2010-04-08| 953.18
#2010-04-09| 961.33
#2010-04-12| 958.10
#2010-04-13| 951.84
#2010-04-14| 963.61
#2010-04-15| 964.01
#2010-04-16| 948.80
#2010-04-19| 930.90
#2010-04-20| 941.89
#2010-04-21| 943.73
#2010-04-22| 938.71
#2010-04-23| 941.47
#2010-04-26| 952.37
#2010-04-27| 938.63
#2010-04-28| 924.32
#2010-04-29| 933.08
#2010-04-30| 940.72
#2010-05-03| 929.66
#2010-05-04| 913.50
#2010-05-05| 896.00
#2010-05-06| 878.17
#2010-05-07| 859.07
#2010-05-10| 895.24
#2010-05-11| 887.72
#2010-05-12| 896.31
#2010-05-13| 903.69
#2010-05-14| 888.65
#2010-05-17| 870.65
#2010-05-18| 871.76
#2010-05-19| 844.23
#2010-05-20| 820.71
#2010-05-21| 824.67
#2010-05-24| 829.55
#2010-05-25| 795.16
#2010-05-26| 822.40
#2010-05-27| 842.03
#2010-05-28| 853.90
#2010-05-31| .
#2010-06-01| 844.71
#2010-06-02| 846.65
#2010-06-03| 861.84
#2010-06-04| 852.38
#2010-06-07| 830.73
#2010-06-08| 831.41
#2010-06-09| 836.07
#2010-06-10| 846.90
#2010-06-11| 856.14
#2010-06-14| 867.83
#2010-06-15| 874.45
#2010-06-16| 879.28
#2010-06-17| 882.66
#2010-06-18| 888.89
#2010-06-21| 913.34
#2010-06-22| 902.92
#2010-06-23| 896.19
#2010-06-24| 889.08
#2010-06-25| 885.65
#2010-06-28| 889.99
#2010-06-29| 865.66
#2010-06-30| 859.81
#2010-07-01| 851.54
#2010-07-02| 854.62
#2010-07-05| .
#2010-07-06| 870.33
#2010-07-07| 869.08
#2010-07-08| 878.83
#2010-07-09| 889.86
#2010-07-12| 891.63
#2010-07-13| 896.58
#2010-07-14| 899.76
#2010-07-15| 894.98
#2010-07-16| 887.93
#2010-07-19| 883.96
#2010-07-20| 891.70
#2010-07-21| 901.85
#2010-07-22| 910.16
#2010-07-23| 918.12
#2010-07-26| 921.26
#2010-07-27| 926.56
#2010-07-28| 927.58
#2010-07-29| 930.65
#2010-07-30| 928.05
#2010-08-02| 947.58
#2010-08-03| 944.61
#2010-08-04| 945.87
#2010-08-05| 945.91
#2010-08-06| 945.91
#2010-08-09| 950.91
#2010-08-10| 936.83
#2010-08-11| 918.62
#2010-08-12| 913.66
#2010-08-13| 917.32
#2010-08-16| 921.71
#2010-08-17| 929.22
#2010-08-18| 929.24
#2010-08-19| 930.08
#2010-08-20| 924.12
#2010-08-23| 922.00
#2010-08-24| 910.53
#2010-08-25| 901.85
#2010-08-26| 905.24
#2010-08-27| 908.66
#2010-08-30| 911.36
#2010-08-31| 908.95
#2010-09-01| 926.51
#2010-09-02| 931.34
#2010-09-03| 938.28
#2010-09-06| .
#2010-09-07| 941.22
#2010-09-08| 939.98
#2010-09-09| 944.20
#2010-09-10| 947.72
#2010-09-13| 967.85
#2010-09-14| 970.13
#2010-09-15| 972.18
#2010-09-16| 965.65
#2010-09-17| 971.44
#2010-09-20| 978.33
#2010-09-21| 977.87
#2010-09-22| 981.69
#2010-09-23| 980.94
#2010-09-24| 986.50
#2010-09-27| 993.26
#2010-09-28| 992.84
#2010-09-29|1001.81
#2010-09-30|1005.87
#2010-10-01|1016.37
#2010-10-04|1020.28
#2010-10-05|1025.66
#2010-10-06|1034.59
#2010-10-07|1030.92
#2010-10-08|1029.32
#2010-10-11|1035.88
#2010-10-12|1028.61
#2010-10-13|1047.09
#2010-10-14|1056.01
#2010-10-15|1050.92
#2010-10-18|1042.44
#2010-10-19|1030.05
#2010-10-20|1033.05
#2010-10-21|1039.36
#2010-10-22|1037.39
#2010-10-25|1045.82
#2010-10-26|1047.07
#2010-10-27|1030.39
#2010-10-28|1034.38
#2010-10-29|1037.23
#2010-11-01|1052.59
#2010-11-02|1056.84
#2010-11-03|1066.25
#2010-11-04|1084.36
#2010-11-05|1088.98
#2010-11-08|1086.51
#2010-11-09|1087.03
#2010-11-10|1080.38
#2010-11-11|1072.28
#2010-11-12|1054.00
#2010-11-15|1048.54
#2010-11-16|1034.04
#2010-11-17|1028.07
#2010-11-18|1044.03
#2010-11-19|1043.87
#2010-11-22|1045.60
#2010-11-23|1023.44
#2010-11-24|1028.99
#2010-11-25| .
#2010-11-26|1013.79
#2010-11-29|1014.82
#2010-11-30|1011.33
#2010-12-01|1031.66
#2010-12-02|1047.01
#2010-12-03|1052.79
#2010-12-06|1055.83
#2010-12-07|1060.14
#2010-12-08|1045.86
#2010-12-09|1045.83
#2010-12-10|1045.05
#2010-12-13|1053.14
#2010-12-14|1058.66
#2010-12-15|1049.55
#2010-12-16|1042.91
#2010-12-17|1046.70
#2010-12-20|1042.70
#2010-12-21|1055.19
#2010-12-22|1057.25
#2010-12-23|1057.86
#2010-12-24| .
#2010-12-27|1055.21
#2010-12-28|1055.62
#2010-12-29|1068.08
#2010-12-30|1076.28
#2010-12-31|1082.26
#2011-01-03|1093.11
#2011-01-04|1093.96
#2011-01-05|1090.04
#2011-01-06|1084.04
#2011-01-07|1075.96
#2011-01-10|1065.46
#2011-01-11|1072.80
#2011-01-12|1091.92
#2011-01-13|1091.69
#2011-01-14|1088.40
#2011-01-17| .
#2011-01-18|1086.74
#2011-01-19|1089.41
#2011-01-20|1072.15
#2011-01-21|1066.17
#2011-01-24|1065.29
#2011-01-25|1063.90
#2011-01-26|1070.76
#2011-01-27|1069.05
#2011-01-28|1054.63
#2011-01-31|1047.65
#2011-02-01|1056.52
#2011-02-02|1062.02
#2011-02-03|1060.83
#2011-02-04|1057.24
#2011-02-07|1055.36
#2011-02-08|1053.79
#2011-02-09|1038.78
#2011-02-10|1019.27
#2011-02-11|1022.69
#2011-02-14|1037.23
#2011-02-15|1035.15
#2011-02-16|1040.49
#2011-02-17|1045.06
#2011-02-18|1053.92
#2011-02-21| .
#2011-02-22|1036.05
#2011-02-23|1031.51
#2011-02-24|1022.46
#2011-02-25|1034.25
#2011-02-28|1042.44
#2011-03-01|1047.81
#2011-03-02|1048.54
#2011-03-03|1061.17
#2011-03-04|1070.85
#2011-03-07|1064.54
#2011-03-08|1069.76
#2011-03-09|1070.21
#2011-03-10|1052.34
#2011-03-11|1044.96
#2011-03-14|1053.81
#2011-03-15|1031.73
#2011-03-16|1035.16
#2011-03-17|1030.93
#2011-03-18|1036.20
#2011-03-21|1046.56
#2011-03-22|1055.35
#2011-03-23|1059.36
#2011-03-24|1069.73
#2011-03-25|1080.01
#2011-03-28|1074.90
#2011-03-29|1079.05
#2011-03-30|1095.36
#2011-03-31|1105.56
#2011-04-01|1118.86
#2011-04-04|1127.35
#2011-04-05|1129.01
#2011-04-06|1136.22
#2011-04-07|1134.56
#2011-04-08|1138.23
#2011-04-11|1132.10
#2011-04-12|1111.65
#2011-04-13|1119.49
#2011-04-14|1115.96
#2011-04-15|1115.61
#2011-04-18|1097.40
#2011-04-19|1100.97
#2011-04-20|1128.44
#2011-04-21|1138.55
#2011-04-22| .
#2011-04-25|1136.49
#2011-04-26|1136.73
#2011-04-27|1135.41
#2011-04-28|1134.09
#2011-04-29|1136.98
#2011-05-02|1139.24
#2011-05-03|1119.36
#2011-05-04|1105.22
#2011-05-05|1096.46
#2011-05-06|1098.62
#2011-05-09|1097.06
#2011-05-10|1101.94
#2011-05-11|1101.76
#2011-05-12|1085.26
#2011-05-13|1084.00
#2011-05-16|1075.70
#2011-05-17|1072.61
#2011-05-18|1081.08
#2011-05-19|1080.70
#2011-05-20|1081.06
#2011-05-23|1055.85
#2011-05-24|1065.90
#2011-05-25|1060.46
#2011-05-26|1074.67
#2011-05-27|1088.35
#2011-05-30| .
#2011-05-31|1107.47
#2011-06-01|1106.23
#2011-06-02|1099.16
#2011-06-03|1094.62
#2011-06-06|1089.46
#2011-06-07|1093.03
#2011-06-08|1086.17
#2011-06-09|1083.37
#2011-06-10|1071.64
#2011-06-13|1069.00
#2011-06-14|1078.00
#2011-06-15|1071.25
#2011-06-16|1052.79
#2011-06-17|1050.57
#2011-06-20|1044.76
#2011-06-21|1056.65
#2011-06-22|1059.43
#2011-06-23|1048.22
#2011-06-24|1059.51
#2011-06-27|1056.59
#2011-06-28|1064.67
#2011-06-29|1075.75
#2011-06-30|1088.82
#2011-07-01|1098.75
#2011-07-04| .
#2011-07-05|1107.50
#2011-07-06|1101.35
#2011-07-07|1108.51
#2011-07-08|1105.04
#2011-07-11|1084.81
#2011-07-12|1064.74
#2011-07-13|1081.29
#2011-07-14|1078.80
#2011-07-15|1077.89
#2011-07-18|1066.80
#2011-07-19|1074.53
#2011-07-20|1081.61
#2011-07-21|1087.84
#2011-07-22|1098.14
#2011-07-25|1094.23
#2011-07-26|1102.39
#2011-07-27|1095.24
#2011-07-28|1091.90
#2011-07-29|1085.69
#2011-08-01|1095.40
#2011-08-02|1075.14
#2011-08-03|1052.22
#2011-08-04|1025.13
#2011-08-05| 996.23
#2011-08-08| 949.36
#2011-08-09| 926.83
#2011-08-10| 936.40
#2011-08-11| 944.21
#2011-08-12| 944.19
#2011-08-15| 968.08
#2011-08-16| 972.05
#2011-08-17| 977.80
#2011-08-18| 949.61
#2011-08-19| 926.43
#2011-08-22| 924.71
#2011-08-23| 942.45
#2011-08-24| 934.19
#2011-08-25| 930.19
#2011-08-26| 932.51
#2011-08-29| 961.38
#2011-08-30| 968.97
#2011-08-31| 986.94
#2011-09-01| 991.47
#2011-09-02| 976.08
#2011-09-05| .
#2011-09-06| 946.47
#2011-09-07| 967.20
#2011-09-08| 971.49
#2011-09-09| 951.10
#2011-09-12| 928.40
#2011-09-13| 923.80
#2011-09-14| 914.82
#2011-09-15| 925.56
#2011-09-16| 937.50
#2011-09-19| 911.19
#2011-09-20| 913.97
#2011-09-21| 902.79
#2011-09-22| 846.82
#2011-09-23| 828.88
#2011-09-26| 820.27
#2011-09-27| 860.98
#2011-09-28| 856.89
#2011-09-29| 860.23
#2011-09-30| 844.51
#2011-10-03| 818.91
#2011-10-04| 798.37
#2011-10-05| 803.13
#2011-10-06| 829.76
#2011-10-07| 847.57
#2011-10-10| 862.01
#2011-10-11| 872.93
#2011-10-12| 886.26
#2011-10-13| 890.55
#2011-10-14| 896.05
#2011-10-17| 901.20
#2011-10-18| 886.13
#2011-10-19| 894.84
#2011-10-20| 871.97
#2011-10-21| 882.97
#2011-10-24| 910.07
#2011-10-25| 916.83
#2011-10-26| 921.17
#2011-10-27| 951.71
#2011-10-28| 968.55
#2011-10-31| 955.67
#2011-11-01| 930.15
#2011-11-02| 938.59
#2011-11-03| 935.42
#2011-11-04| 949.36
#2011-11-07| 949.46
#2011-11-08| 949.95
#2011-11-09| 940.40
#2011-11-10| 916.56
#2011-11-11| 931.76
#2011-11-14| 936.38
#2011-11-15| 929.99
#2011-11-16| 921.89
#2011-11-17| 914.15
#2011-11-18| 897.31
#2011-11-21| 873.79
#2011-11-22| 873.56
#2011-11-23| 852.01
#2011-11-24| .
#2011-11-25| 845.14
#2011-11-28| 869.12
#2011-11-29| 874.73
#2011-11-30| 892.79
#2011-12-01| 923.02
#2011-12-02| 925.89
#2011-12-05| 931.06
#2011-12-06| 919.53
#2011-12-07| 924.84
#2011-12-08| 913.86
#2011-12-09| 900.26
#2011-12-12| 890.91
#2011-12-13| 883.99
#2011-12-14| 871.67
#2011-12-15| 865.11
#2011-12-16| 871.33
#2011-12-19| 858.34
#2011-12-20| 869.17
#2011-12-21| 883.61
#2011-12-22| 886.77
#2011-12-23| 893.24
#2011-12-26| .
#2011-12-27| 889.95
#2011-12-28| 880.90
#2011-12-29| 881.12
#2011-12-30| 883.41
#2012-01-02| .
#2012-01-03| 906.00
#2012-01-04| 903.46
#2012-01-05| 899.08
#2012-01-06| 894.35
#2012-01-09| 898.25
#2012-01-10| 916.17
#2012-01-11| 915.69
#2012-01-12| 920.32
#2012-01-13| 920.26
#2012-01-16| .
#2012-01-17| 939.54
#2012-01-18| 947.43
#2012-01-19| 958.10
#2012-01-20| 961.13
#2012-01-23| 965.80
#2012-01-24| 964.69
#2012-01-25| 966.62
#2012-01-26| 981.21
#2012-01-27| 983.21
#2012-01-30| 972.18
#2012-01-31| 985.51
#2012-02-01| 994.54
#2012-02-02|1007.70
#2012-02-03|1011.95
#2012-02-06|1011.19
#2012-02-07|1012.41
#2012-02-08|1022.58
#2012-02-09|1022.44
#2012-02-10|1003.83
#2012-02-13|1015.04
#2012-02-14|1010.17
#2012-02-15|1021.71
#2012-02-16|1013.32
#2012-02-17|1026.05
#2012-02-20| .
#2012-02-21|1028.99
#2012-02-22|1028.15
#2012-02-23|1023.10
#2012-02-24|1030.85
#2012-02-27|1019.54
#2012-02-28|1031.73
#2012-02-29|1041.61
#2012-03-01|1039.15
#2012-03-02|1041.71
#2012-03-05|1028.20
#2012-03-06|1004.94
#2012-03-07|1000.76
#2012-03-08|1014.64
#2012-03-09|1022.26
#2012-03-12|1014.62
#2012-03-13|1029.95
#2012-03-14|1030.36
#2012-03-15|1028.78
#2012-03-16|1026.65
#2012-03-19|1024.31
#2012-03-20|1013.82
#2012-03-21|1012.38
#2012-03-22|1004.94
#2012-03-23|1005.26
#2012-03-26|1007.14
#2012-03-27|1018.53
#2012-03-28|1007.75
#2012-03-29| 996.57
#2012-03-30|1004.89
#2012-04-02|1011.32
#2012-04-03|1020.29
#2012-04-04|1002.45
#2012-04-05|1002.13
#2012-04-06| .
#2012-04-09| 991.52
#2012-04-10| 982.35
#2012-04-11| 982.76
#2012-04-12| 991.73
#2012-04-13| 994.34
#2012-04-16| 987.74
#2012-04-17| 987.85
#2012-04-18| 990.83
#2012-04-19| 992.39
#2012-04-20| 991.01
#2012-04-23| 977.19
#2012-04-24| 980.22
#2012-04-25| 980.57
#2012-04-26| 984.88
#2012-04-27| 988.77
#2012-04-30| 996.57
#2012-05-01| 996.15
#2012-05-02| 999.83
#2012-05-03| 992.77
#2012-05-04| 980.51
#2012-05-07| 970.47
#2012-05-08| 961.76
#2012-05-09| 948.17
#2012-05-10| 951.13
#2012-05-11| 942.71
#2012-05-14| 924.56
#2012-05-15| 919.69
#2012-05-16| 899.15
#2012-05-17| 894.83
#2012-05-18| 882.20
#2012-05-21| 888.74
#2012-05-22| 893.30
#2012-05-23| 871.38
#2012-05-24| 877.77
#2012-05-25| 878.43
#2012-05-28| .
#2012-05-29| 896.63
#2012-05-30| 882.86
#2012-05-31| 882.83
#2012-06-01| 871.86
#2012-06-04| 863.09
#2012-06-05| 866.98
#2012-06-06| 883.95
#2012-06-07| 894.74
#2012-06-08| 885.37
#2012-06-11| 894.33
#2012-06-12| 892.53
#2012-06-13| 899.29
#2012-06-14| 894.91
#2012-06-15| 907.46
#2012-06-18| 915.11
#2012-06-19| 924.42
#2012-06-20| 928.56
#2012-06-21| 913.45
#2012-06-22| 898.68
#2012-06-25| 885.83
#2012-06-26| 888.74
#2012-06-27| 895.06
#2012-06-28| 889.14
#2012-06-29| 919.84
#2012-07-02| 923.94
#2012-07-03| 939.06
#2012-07-04| .
#2012-07-05| 937.54
#2012-07-06| 927.31
#2012-07-09| 917.87
#2012-07-10| 917.66
#2012-07-11| 914.47
#2012-07-12| 896.54
#2012-07-13| 909.09
#2012-07-16| 910.05
#2012-07-17| 917.09
#2012-07-18| 915.85
#2012-07-19| 926.74
#2012-07-20| 922.36
#2012-07-23| 897.91
#2012-07-24| 895.30
#2012-07-25| 892.81
#2012-07-26| 902.67
#2012-07-27| 927.35
#2012-07-30| 935.93
#2012-07-31| 940.15
#2012-08-01| 942.38
#2012-08-02| 933.71
#2012-08-03| 941.94
#2012-08-06| 956.47
#2012-08-07| 957.08
#2012-08-08| 959.69
#2012-08-09| 967.74
#2012-08-10| 967.45
#2012-08-13| 961.81
#2012-08-14| 966.90
#2012-08-15| 963.70
#2012-08-16| 964.75
#2012-08-17| 960.86
#2012-08-20| 959.01
#2012-08-21| 965.21
#2012-08-22| 959.77
#2012-08-23| 964.37
#2012-08-24| 955.80
#2012-08-27| 950.95
#2012-08-28| 947.63
#2012-08-29| 943.68
#2012-08-30| 934.84
#2012-08-31| 937.27
#2012-09-03| .
#2012-09-04| 937.17
#2012-09-05| 929.04
#2012-09-06| 939.97
#2012-09-07| 958.55
#2012-09-10| 958.95
#2012-09-11| 961.71
#2012-09-12| 967.73
#2012-09-13| 971.12
#2012-09-14|1003.68
#2012-09-17|1002.44
#2012-09-18| 996.64
#2012-09-19| 999.33
#2012-09-20| 988.62
#2012-09-21| 997.70
#2012-09-24| 995.05
#2012-09-25| 992.48
#2012-09-26| 981.79
#2012-09-27| 990.18
#2012-09-28| 994.79
#2012-10-01| 997.65
#2012-10-02| 999.11
#2012-10-03| 995.17
#2012-10-04| 999.02
#2012-10-05|1001.72
#2012-10-08| 991.06
#2012-10-09| 990.07
#2012-10-10| 984.69
#2012-10-11| 988.45
#2012-10-12| 988.61
#2012-10-15| 987.57
#2012-10-16| 996.27
#2012-10-17|1003.37
#2012-10-18|1005.60
#2012-10-19| 998.04
#2012-10-22| 999.11
#2012-10-23| 988.59
#2012-10-24| 986.57
#2012-10-25| 992.52
#2012-10-26| 985.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.30
#2012-11-01| 992.45
#2012-11-02| 997.41
#2012-11-05| 993.84
#2012-11-06| 999.48
#2012-11-07| 999.82
#2012-11-08| 987.94
#2012-11-09| 983.71
#2012-11-12| 982.28
#2012-11-13| 976.27
#2012-11-14| 974.46
#2012-11-15| 968.37
#2012-11-16| 963.86
#2012-11-19| 973.00
#2012-11-20| 974.64
#2012-11-21| 975.56
#2012-11-22| .
#2012-11-23| 990.25
#2012-11-26| 989.10
#2012-11-27| 990.70
#2012-11-28| 985.37
#2012-11-29| 997.42
#2012-11-30|1000.00
#2012-12-03|1003.35
#2012-12-04|1002.10
#2012-12-05|1011.33
#2012-12-06|1016.81
#2012-12-07|1019.74
#2012-12-10|1023.60
#2012-12-11|1030.28
#2012-12-12|1038.25
#2012-12-13|1041.36
#2012-12-14|1041.63
#2012-12-17|1039.59
#2012-12-18|1045.68
#2012-12-19|1052.83
#2012-12-20|1051.91
#2012-12-21|1042.57
#2012-12-24|1043.42
#2012-12-25|1044.89
#2012-12-26|1046.55
#2012-12-27|1049.64
#2012-12-28|1055.56
#2012-12-31|1055.31
#2013-01-01|1055.81
#2013-01-02|1077.32
#2013-01-03|1081.62
#2013-01-04|1076.86
#2013-01-07|1074.89
#2013-01-08|1069.12
#2013-01-09|1072.54
#2013-01-10|1076.02
#2013-01-11|1072.80
#2013-01-14|1080.74
#2013-01-15|1073.40
#2013-01-16|1071.00
#2013-01-17|1074.04
#2013-01-18|1081.26
#2013-01-21|1077.49
#2013-01-22|1079.15
#2013-01-23|1077.20
#2013-01-24|1072.77
#2013-01-25|1069.47
#2013-01-28|1061.03
#2013-01-29|1068.77
#2013-01-30|1067.36
#2013-01-31|1067.09
#2013-02-01|1071.75
#2013-02-04|1071.44
#2013-02-05|1065.93
#2013-02-06|1061.81
#2013-02-07|1058.18
#2013-02-08|1059.93
#2013-02-11|1057.83
#2013-02-12|1058.72
#2013-02-13|1064.79
#2013-02-14|1064.45
#2013-02-15|1065.65
#2013-02-18|1063.07
#2013-02-19|1063.53
#2013-02-20|1068.35
#2013-02-21|1053.27
#2013-02-22|1053.32
#2013-02-25|1054.46
#2013-02-26|1043.15
#2013-02-27|1046.27
#2013-02-28|1054.56
#2013-03-01|1051.61
#2013-03-04|1040.44
#2013-03-05|1048.38
#2013-03-06|1059.64
#2013-03-07|1057.50
#2013-03-08|1064.37
#2013-03-11|1061.76
#2013-03-12|1056.94
#2013-03-13|1049.54
#2013-03-14|1047.78
#2013-03-15|1041.85
#2013-03-18|1030.36
#2013-03-19|1025.51
#2013-03-20|1026.14
#2013-03-21|1022.12
#2013-03-22|1016.03
#2013-03-25|1023.09
#2013-03-26|1030.90
#2013-03-27|1033.47
#2013-03-28|1034.58
#2013-03-29|1036.79
#2013-04-01|1033.45
#2013-04-02|1031.93
#2013-04-03|1026.68
#2013-04-04|1019.17
#2013-04-05|1010.64
#2013-04-08|1010.58
#2013-04-09|1019.18
#2013-04-10|1028.03
#2013-04-11|1032.67
#2013-04-12|1023.27
#2013-04-15|1008.78
#2013-04-16|1012.95
#2013-04-17|1005.99
#2013-04-18|1002.50
#2013-04-19|1016.20
#2013-04-22|1017.11
#2013-04-23|1014.95
#2013-04-24|1023.05
#2013-04-25|1033.62
#2013-04-26|1029.22
#2013-04-29|1034.43
#2013-04-30|1046.74
#2013-05-01|1045.36
#2013-05-02|1045.10
#2013-05-03|1049.74
#2013-05-06|1053.07
#2013-05-07|1061.29
#2013-05-08|1069.49
#2013-05-09|1068.79
#2013-05-10|1057.89
#2013-05-13|1050.33
#2013-05-14|1055.13
#2013-05-15|1054.44
#2013-05-16|1054.62
#2013-05-17|1054.94
#2013-05-20|1058.06
#2013-05-21|1056.38
#2013-05-22|1057.27
#2013-05-23|1035.39
#2013-05-24|1036.31
#2013-05-27|1037.48
#2013-05-28|1039.55
#2013-05-29|1029.47
#2013-05-30|1025.34
#2013-05-31|1017.22
#2013-06-03|1008.51
#2013-06-04|1014.69
#2013-06-05|1001.94
#2013-06-06| 996.11
#2013-06-07| 991.13
#2013-06-10| 984.34
#2013-06-11| 964.93
#2013-06-12| 964.56
#2013-06-13| 954.26
#2013-06-14| 965.22
#2013-06-17| 969.33
#2013-06-18| 965.04
#2013-06-19| 958.83
#2013-06-20| 920.08
#2013-06-21| 912.72
#2013-06-24| 895.73
#2013-06-25| 900.63
#2013-06-26| 915.17
#2013-06-27| 932.96
#2013-06-28| 953.99
#2013-07-01| 955.50
#2013-07-02| 944.98
#2013-07-03| 926.10
#2013-07-04| 936.47
#2013-07-05| 931.70
#2013-07-08| 919.68
#2013-07-09| 926.57
#2013-07-10| 929.24
#2013-07-11| 957.26
#2013-07-12| 959.40
#2013-07-15| 966.02
#2013-07-16| 967.25
#2013-07-17| 973.21
#2013-07-18| 972.40
#2013-07-19| 965.87
#2013-07-22| 969.11
#2013-07-23| 983.84
#2013-07-24| 982.02
#2013-07-25| 977.55
#2013-07-26| 977.50
#2013-07-29| 969.33
#2013-07-30| 968.71
#2013-07-31| 962.41
#2013-08-01| 969.65
#2013-08-02| 970.90
#2013-08-05| 970.67
#2013-08-06| 959.90
#2013-08-07| 952.02
#2013-08-08| 960.60
#2013-08-09| 966.36
#2013-08-12| 972.10
#2013-08-13| 980.08
#2013-08-14| 983.20
#2013-08-15| 976.28
#2013-08-16| 973.40
#2013-08-19| 959.42
#2013-08-20| 946.60
#2013-08-21| 940.00
#2013-08-22| 935.77
#2013-08-23| 947.14
#2013-08-26| 946.71
#2013-08-27| 929.05
#2013-08-28| 924.14
#2013-08-29| 933.96
#2013-08-30| 941.92
#2013-09-02| 951.94
#2013-09-03| 946.39
#2013-09-04| 950.43
#2013-09-05| 961.04
#2013-09-06| 970.68
#2013-09-09| 989.42
#2013-09-10|1007.64
#2013-09-11|1008.34
#2013-09-12|1006.64
#2013-09-13|1003.24
#2013-09-16|1020.00
#2013-09-17|1020.40
#2013-09-18|1019.86
#2013-09-19|1042.62
#2013-09-20|1034.02
#2013-09-23|1034.94
#2013-09-24|1029.73
#2013-09-25|1026.52
#2013-09-26|1022.75
#2013-09-27|1019.64
#2013-09-30|1006.18
#2013-10-01|1016.30
#2013-10-02|1017.77
#2013-10-03|1025.31
#2013-10-04|1028.28
#2013-10-07|1025.04
#2013-10-08|1029.55
#2013-10-09|1026.55
#2013-10-10|1035.27
#2013-10-11|1044.91
#2013-10-14|1044.60
#2013-10-15|1051.04
#2013-10-16|1053.13
#2013-10-17|1056.43
#2013-10-18|1064.77
#2013-10-21|1065.08
#2013-10-22|1066.62
#2013-10-23|1055.99
#2013-10-24|1053.38
#2013-10-25|1050.37
#2013-10-28|1058.34
#2013-10-29|1061.08
#2013-10-30|1066.78
#2013-10-31|1058.16
#2013-11-01|1051.88
#2013-11-04|1050.97
#2013-11-05|1039.61
#2013-11-06|1039.27
#2013-11-07|1033.35
#2013-11-08|1017.83
#2013-11-11|1009.13
#2013-11-12|1007.29
#2013-11-13| 995.89
#2013-11-14|1007.46
#2013-11-15|1021.08
#2013-11-18|1041.19
#2013-11-19|1040.40
#2013-11-20|1034.20
#2013-11-21|1018.75
#2013-11-22|1023.37
#2013-11-25|1024.44
#2013-11-26|1019.04
#2013-11-27|1022.07
#2013-11-28|1025.68
#2013-11-29|1031.45
#2013-12-02|1026.05
#2013-12-03|1015.36
#2013-12-04|1007.66
#2013-12-05|1009.72
#2013-12-06|1014.29
#2013-12-09|1025.62
#2013-12-10|1025.35
#2013-12-11|1015.96
#2013-12-12|1005.04
#2013-12-13|1003.69
#2013-12-16|1003.70
#2013-12-17|1003.48
#2013-12-18|1006.05
#2013-12-19|1003.72
#2013-12-20|1001.47
#2013-12-23|1006.23
#2013-12-24|1008.93
#2013-12-25|1008.55
#2013-12-26|1007.03
#2013-12-27|1010.39
#2013-12-30|1014.53
#2013-12-31|1015.37
#2014-01-01|1015.34
#2014-01-02|1001.88
#2014-01-03| 990.58
#2014-01-06| 984.51
#2014-01-07| 983.67
#2014-01-08| 984.54
#2014-01-09| 974.40
#2014-01-10| 981.06
#2014-01-13| 988.82
#2014-01-14| 986.92
#2014-01-15| 989.07
#2014-01-16| 985.77
#2014-01-17| 983.79
#2014-01-20| 982.04
#2014-01-21| 982.39
#2014-01-22| 987.23
#2014-01-23| 974.80
#2014-01-24| 961.10
#2014-01-27| 944.46
#2014-01-28| 946.80
#2014-01-29| 949.86
#2014-01-30| 948.75
#2014-01-31| 948.81
#2014-02-03| 939.01
#2014-02-04| 930.39
#2014-02-05| 929.38
#2014-02-06| 942.24
#2014-02-07| 949.74
#2014-02-10| 947.27
#2014-02-11| 957.90
#2014-02-12| 966.49
#2014-02-13| 958.49
#2014-02-14| 970.70
#2014-02-17| 978.08
#2014-02-18| 972.78
#2014-02-19| 973.22
#2014-02-20| 964.88
#2014-02-21| 974.10
#2014-02-24| 974.26
#2014-02-25| 971.25
#2014-02-26| 971.13
#2014-02-27| 978.04
#2014-02-28| 980.84
#2014-03-03| 963.85
#2014-03-04| 969.67
#2014-03-05| 973.64
#2014-03-06| 985.06
#2014-03-07| 982.03
#2014-03-10| 970.79
#2014-03-11| 971.13
#2014-03-12| 959.85
#2014-03-13| 958.23
#2014-03-14| 951.79
#2014-03-17| 958.00
#2014-03-18| 967.76
#2014-03-19| 965.76
#2014-03-20| 956.61
#2014-03-21| 960.32
#2014-03-24| 969.87
#2014-03-25| 974.47
#2014-03-26| 984.75
#2014-03-27| 992.79
#2014-03-28|1001.78
#2014-03-31|1011.38
#2014-04-01|1017.71
#2014-04-02|1022.61
#2014-04-03|1018.41
#2014-04-04|1020.33
#2014-04-07|1022.91
#2014-04-08|1029.83
#2014-04-09|1033.49
#2014-04-10|1039.87
#2014-04-11|1033.83
#2014-04-14|1031.15
#2014-04-15|1019.76
#2014-04-16|1022.24
#2014-04-17|1029.13
#2014-04-18|1032.49
#2014-04-21|1031.55
#2014-04-22|1029.18
#2014-04-23|1025.14
#2014-04-24|1025.57
#2014-04-25|1014.84
#2014-04-28|1015.35
#2014-04-29|1022.14
#2014-04-30|1017.31
#2014-05-01|1018.09
#2014-05-02|1025.45
#2014-05-05|1023.21
#2014-05-06|1026.80
#2014-05-07|1027.46
#2014-05-08|1031.94
#2014-05-09|1031.18
#2014-05-12|1040.99
#2014-05-13|1048.02
#2014-05-14|1057.64
#2014-05-15|1055.60
#2014-05-16|1059.16
#2014-05-19|1063.10
#2014-05-20|1057.48
#2014-05-21|1059.13
#2014-05-22|1068.48
#2014-05-23|1070.33
#2014-05-26|1068.78
#2014-05-27|1059.88
#2014-05-28|1066.31
#2014-05-29|1066.48
#2014-05-30|1055.12
#2014-06-02|1058.30
#2014-06-03|1066.53
#2014-06-04|1061.98
#2014-06-05|1065.38
#2014-06-06|1076.13
#2014-06-09|1081.05
#2014-06-10|1089.10
#2014-06-11|1088.31
#2014-06-12|1087.14
#2014-06-13|1082.14
#2014-06-16|1080.45
#2014-06-17|1077.78
#2014-06-18|1078.42
#2014-06-19|1084.80
#2014-06-20|1078.28
#2014-06-23|1077.85
#2014-06-24|1085.50
#2014-06-25|1078.44
#2014-06-26|1083.28
#2014-06-27|1082.81
#2014-06-30|1087.51
#2014-07-01|1087.87
#2014-07-02|1097.80
#2014-07-03|1099.03
#2014-07-04|1099.24
#2014-07-07|1100.65
#2014-07-08|1100.91
#2014-07-09|1098.18
#2014-07-10|1099.33
#2014-07-11|1095.63
#2014-07-14|1100.59
#2014-07-15|1103.77
#2014-07-16|1105.24
#2014-07-17|1100.97
#2014-07-18|1102.41
#2014-07-21|1103.46
#2014-07-22|1114.47
#2014-07-23|1117.13
#2014-07-24|1120.85
#2014-07-25|1117.90
#2014-07-28|1116.97
#2014-07-29|1119.37
#2014-07-30|1119.61
#2014-07-31|1104.97
#2014-08-01|1097.88
#2014-08-04|1107.50
#2014-08-05|1100.75
#2014-08-06|1095.02
#2014-08-07|1090.85
#2014-08-08|1084.16
#2014-08-11|1099.90
#2014-08-12|1103.22
#2014-08-13|1108.88
#2014-08-14|1112.53
#2014-08-15|1115.19
#2014-08-18|1119.06
#2014-08-19|1126.91
#2014-08-20|1127.59
#2014-08-21|1127.22
#2014-08-22|1127.84
#2014-08-25|1131.00
#2014-08-26|1132.88
#2014-08-27|1139.42
#2014-08-28|1133.56
#2014-08-29|1133.53
#2014-09-01|1135.65
#2014-09-02|1131.88
#2014-09-03|1146.64
#2014-09-04|1145.72
#2014-09-05|1142.14
#2014-09-08|1141.19
#2014-09-09|1133.58
#2014-09-10|1121.84
#2014-09-11|1114.09
#2014-09-12|1107.02
#2014-09-15|1101.40
#2014-09-16|1100.30
#2014-09-17|1109.25
#2014-09-18|1102.96
#2014-09-19|1100.06
#2014-09-22|1086.99
#2014-09-23|1077.92
#2014-09-24|1079.70
#2014-09-25|1069.63
#2014-09-26|1069.51
#2014-09-29|1054.37
#2014-09-30|1049.44
#2014-10-01|1040.63
#2014-10-02|1036.37
#2014-10-03|1041.14
#2014-10-06|1055.17
#2014-10-07|1056.02
#2014-10-08|1043.60
#2014-10-09|1054.15
#2014-10-10|1034.68
#2014-10-13|1038.51
#2014-10-14|1038.78
#2014-10-15|1030.34
#2014-10-16|1016.61
#2014-10-17|1022.92
#2014-10-20|1028.42
#2014-10-21|1027.99
#2014-10-22|1035.33
#2014-10-23|1028.15
#2014-10-24|1031.13
#2014-10-27|1024.16
#2014-10-28|1040.13
#2014-10-29|1052.68
#2014-10-30|1056.76
#2014-10-31|1066.67
#2014-11-03|1060.10
#2014-11-04|1056.84
#2014-11-05|1048.17
#2014-11-06|1041.04
#2014-11-07|1036.70
#2014-11-10|1046.60
#2014-11-11|1042.62
#2014-11-12|1045.07
#2014-11-13|1041.17
#2014-11-14|1039.17
#2014-11-17|1035.17
#2014-11-18|1037.61
#2014-11-19|1038.79
#2014-11-20|1039.14
#2014-11-21|1052.91
#2014-11-24|1059.67
#2014-11-25|1058.23
#2014-11-26|1061.65
#2014-11-27|1063.89
#2014-11-28|1055.97
#2014-12-01|1035.57
#2014-12-02|1033.98
#2014-12-03|1035.82
#2014-12-04|1037.10
#2014-12-05|1035.20
#2014-12-08|1025.52
#2014-12-09|1015.73
#2014-12-10|1007.86
#2014-12-11| 996.28
#2014-12-12| 987.14
#2014-12-15| 972.71
#2014-12-16| 959.50
#2014-12-17| 965.90
#2014-12-18| 984.41
#2014-12-19| 996.16
#2014-12-22|1009.03
#2014-12-23|1003.00
#2014-12-24|1002.31
#2014-12-25|1001.31
#2014-12-26|1002.74
#2014-12-29|1008.69
#2014-12-30|1005.18
#2014-12-31|1006.45
#2015-01-01|1006.59
#2015-01-02|1003.28
#2015-01-05| 990.18
#2015-01-06| 982.19
#2015-01-07| 989.30
#2015-01-08|1008.45
#2015-01-09|1012.26
#2015-01-12|1007.72
#2015-01-13|1010.52
#2015-01-14|1006.51
#2015-01-15|1012.47
#2015-01-16|1010.11
#2015-01-19|1006.52
#2015-01-20|1012.37
#2015-01-21|1031.41
#2015-01-22|1041.19
#2015-01-23|1048.29
#2015-01-26|1046.88
#2015-01-27|1049.11
#2015-01-28|1043.79
#2015-01-29|1031.53
#2015-01-30|1019.84
#2015-02-02|1022.17
#2015-02-03|1034.25
#2015-02-04|1038.19
#2015-02-05|1039.48
#2015-02-06|1035.82
#2015-02-09|1029.30
#2015-02-10|1024.04
#2015-02-11|1018.05
#2015-02-12|1028.25
#2015-02-13|1043.04
#2015-02-16|1040.95
#2015-02-17|1040.15
#2015-02-18|1041.99
#2015-02-19|1042.36
#2015-02-20|1040.53
#2015-02-23|1038.99
#2015-02-24|1043.54
#2015-02-25|1048.35
#2015-02-26|1048.69
#2015-02-27|1044.97
#2015-03-02|1044.82
#2015-03-03|1043.25
#2015-03-04|1032.82
#2015-03-05|1030.00
#2015-03-06|1026.35
#2015-03-09|1013.24
#2015-03-10| 996.87
#2015-03-11| 998.10
#2015-03-12|1003.65
#2015-03-13| 994.42
#2015-03-16| 996.12
#2015-03-17|1004.97
#2015-03-18|1014.00
#2015-03-19|1021.96
#2015-03-20|1025.39
#2015-03-23|1031.79
#2015-03-24|1033.42
#2015-03-25|1032.13
#2015-03-26|1016.91
#2015-03-27|1012.19
#2015-03-30|1023.37
#2015-03-31|1028.84
#2015-04-01|1037.19
#2015-04-02|1046.27
#2015-04-03|1055.00
#2015-04-06|1060.52
#2015-04-07|1061.01
#2015-04-08|1072.15
#2015-04-09|1080.30
#2015-04-10|1085.32
#2015-04-13|1090.86
#2015-04-14|1088.07
#2015-04-15|1087.31
#2015-04-16|1102.29
#2015-04-17|1092.56
#2015-04-20|1083.48
#2015-04-21|1092.91
#2015-04-22|1097.42
#2015-04-23|1104.11
#2015-04-24|1111.24
#2015-04-27|1114.11
#2015-04-28|1116.61
#2015-04-29|1110.24
#2015-04-30|1097.67
#2015-05-01|1095.74
#2015-05-04|1099.19
#2015-05-05|1099.73
#2015-05-06|1090.79
#2015-05-07|1073.74
#2015-05-08|1083.76
#2015-05-11|1085.33
#2015-05-12|1077.06
#2015-05-13|1082.43
#2015-05-14|1085.18
#2015-05-15|1093.81
#2015-05-18|1091.31
#2015-05-19|1090.93
#2015-05-20|1086.32
#2015-05-21|1082.81
#2015-05-22|1089.25
#2015-05-25|1082.83
#2015-05-26|1077.83
#2015-05-27|1069.09
#2015-05-28|1060.70
#2015-05-29|1055.37
#2015-06-01|1053.10
#2015-06-02|1050.12
#2015-06-03|1045.49
#2015-06-04|1039.29
#2015-06-05|1033.75
#2015-06-08|1028.43
#2015-06-09|1023.60
#2015-06-10|1032.21
#2015-06-11|1030.54
#2015-06-12|1033.41
#2015-06-15|1025.10
#2015-06-16|1022.31
#2015-06-17|1025.66
#2015-06-18|1035.06
#2015-06-19|1032.56
#2015-06-22|1046.03
#2015-06-23|1050.08
#2015-06-24|1052.67
#2015-06-25|1047.56
#2015-06-26|1041.01
#2015-06-29|1021.54
#2015-06-30|1034.89
#2015-07-01|1034.96
#2015-07-02|1035.56
#2015-07-03|1029.50
#2015-07-06|1009.44
#2015-07-07| 998.29
#2015-07-08| 971.45
#2015-07-09| 984.59
#2015-07-10| 997.12
#2015-07-13|1007.30
#2015-07-14|1005.28
#2015-07-15|1004.31
#2015-07-16|1008.41
#2015-07-17|1007.99
#2015-07-20|1001.44
#2015-07-21|1004.96
#2015-07-22| 996.51
#2015-07-23| 987.51
#2015-07-24| 973.99
#2015-07-27| 956.70
#2015-07-28| 956.08
#2015-07-29| 966.01
#2015-07-30| 958.80
#2015-07-31| 966.64
#2015-08-03| 956.32
#2015-08-04| 959.15
#2015-08-05| 957.17
#2015-08-06| 949.21
#2015-08-07| 949.30
#2015-08-10| 950.85
#2015-08-11| 941.31
#2015-08-12| 923.53
#2015-08-13| 927.08
#2015-08-14| 926.45
#2015-08-17| 916.27
#2015-08-18| 910.35
#2015-08-19| 903.30
#2015-08-20| 892.88
#2015-08-21| 873.47
#2015-08-24| 832.04
#2015-08-25| 849.46
#2015-08-26| 847.21
#2015-08-27| 873.21
#2015-08-28| 880.17
#2015-08-31| 880.67
#2015-09-01| 862.07
#2015-09-02| 857.11
#2015-09-03| 863.66
#2015-09-04| 849.10
#2015-09-07| 837.25
#2015-09-08| 851.02
#2015-09-09| 871.84
#2015-09-10| 863.90
#2015-09-11| 861.86
#2015-09-14| 868.95
#2015-09-15| 868.25
#2015-09-16| 885.33
#2015-09-17| 890.82
#2015-09-18| 893.39
#2015-09-21| 879.72
#2015-09-22| 867.45
#2015-09-23| 852.00
#2015-09-24| 844.17
#2015-09-25| 849.22
#2015-09-28| 839.21
#2015-09-29| 834.17
#2015-09-30| 850.44
#2015-10-01| 855.51
#2015-10-02| 863.64
#2015-10-05| 885.70
#2015-10-06| 893.26
#2015-10-07| 917.43
#2015-10-08| 913.70
#2015-10-09| 928.84
#2015-10-12| 932.69
#2015-10-13| 917.73
#2015-10-14| 912.17
#2015-10-15| 927.58
#2015-10-16| 929.29
#2015-10-19| 930.04
#2015-10-20| 927.30
#2015-10-21| 920.50
#2015-10-22| 922.03
#2015-10-23| 933.03
#2015-10-26| 931.52
#2015-10-27| 924.96
#2015-10-28| 921.93
#2015-10-29| 905.61
#2015-10-30| 906.15
#2015-11-02| 907.46
#2015-11-03| 919.16
#2015-11-04| 927.97
#2015-11-05| 923.47
#2015-11-06| 910.78
#2015-11-09| 902.19
#2015-11-10| 891.88
#2015-11-11| 892.27
#2015-11-12| 892.64
#2015-11-13| 879.85
#2015-11-16| 875.13
#2015-11-17| 886.95
#2015-11-18| 884.68
#2015-11-19| 899.55
#2015-11-20| 906.39
#2015-11-23| 904.32
#2015-11-24| 900.44
#2015-11-25| 896.36
#2015-11-26| 897.53
#2015-11-27| 884.23
#2015-11-30| 874.04
#2015-12-01| 884.07
#2015-12-02| 881.24
#2015-12-03| 880.11
#2015-12-04| 869.95
#2015-12-07| 866.78
#2015-12-08| 853.55
#2015-12-09| 853.99
#2015-12-10| 847.05
#2015-12-11| 827.67
#2015-12-14| 826.62
#2015-12-15| 836.68
#2015-12-16| 846.15
#2015-12-17| 858.63
#2015-12-18| 847.66
#2015-12-21| 847.49
#2015-12-22| 849.00
#2015-12-23| 860.21
#2015-12-24| 861.80
#2015-12-25| 862.10
#2015-12-28| 860.15
#2015-12-29| 859.78
#2015-12-30| 850.19
#2015-12-31| 854.00
#2016-01-01| 854.26
#2016-01-04| 827.24
#2016-01-05| 826.79
#2016-01-06| 816.70
#2016-01-07| 794.44
#2016-01-08| 795.67
#2016-01-11| 778.36
#2016-01-12| 777.68
#2016-01-13| 784.22
#2016-01-14| 777.91
#2016-01-15| 762.37
#2016-01-18| 755.08
#2016-01-19| 766.16
#2016-01-20| 744.06
#2016-01-21| 739.17
#2016-01-22| 764.11
#2016-01-25| 769.17
#2016-01-26| 762.77
#2016-01-27| 770.14
#2016-01-28| 778.82
#2016-01-29| 804.65
#2016-02-01| 802.99
#2016-02-02| 787.06
#2016-02-03| 780.90
#2016-02-04| 800.46
#2016-02-05| 802.48
#2016-02-08| 795.07
#2016-02-09| 789.42
#2016-02-10| 789.48
#2016-02-11| 771.03
#2016-02-12| 770.23
#2016-02-15| 787.87
#2016-02-16| 790.37
#2016-02-17| 796.44
#2016-02-18| 808.91
#2016-02-19| 802.12
#2016-02-22| 813.38
#2016-02-23| 806.70
#2016-02-24| 796.50
#2016-02-25| 796.03
#2016-02-26| 801.84
#2016-02-29| 801.98
#2016-03-01| 819.24
#2016-03-02| 836.68
#2016-03-03| 849.31
#2016-03-04| 861.53
#2016-03-07| 866.62
#2016-03-08| 859.40
#2016-03-09| 860.00
#2016-03-10| 860.35
#2016-03-11| 870.42
#2016-03-14| 872.71
#2016-03-15| 856.15
#2016-03-16| 857.41
#2016-03-17| 887.58
#2016-03-18| 899.44
#2016-03-21| 902.31
#2016-03-22| 901.93
#2016-03-23| 893.30
#2016-03-24| 884.68
#2016-03-25| 883.14
#2016-03-28| 884.33
#2016-03-29| 883.69
#2016-03-30| 905.71
#2016-03-31| 908.89
#2016-04-01| 898.91
#2016-04-04| 898.34
#2016-04-05| 883.53
#2016-04-06| 876.84
#2016-04-07| 877.17
#2016-04-08| 887.40
#2016-04-11| 894.92
#2016-04-12| 902.41
#2016-04-13| 919.89
#2016-04-14| 920.25
#2016-04-15| 920.73
#2016-04-18| 918.05
#2016-04-19| 927.93
#2016-04-20| 923.34
#2016-04-21| 927.53
#2016-04-22| 918.06
#2016-04-25| 911.78
#2016-04-26| 917.40
#2016-04-27| 918.48
#2016-04-28| 919.78
#2016-04-29| 914.59
#2016-05-02| 910.17
#2016-05-03| 891.42
#2016-05-04| 883.93
#2016-05-05| 878.18
#2016-05-06| 873.26
#2016-05-09| 871.31
#2016-05-10| 879.63
#2016-05-11| 880.50
#2016-05-12| 878.93
#2016-05-13| 868.46
#2016-05-16| 871.33
#2016-05-17| 875.63
#2016-05-18| 868.16
#2016-05-19| 853.91
#2016-05-20| 858.37
#2016-05-23| 861.03
#2016-05-24| 862.07
#2016-05-25| 875.99
#2016-05-26| 880.04
#2016-05-27| 886.62
#2016-05-30| 886.01
#2016-05-31| 883.79
#2016-06-01| 885.40
#2016-06-02| 887.60
#2016-06-03| 896.73
#2016-06-06| 905.96
#2016-06-07| 918.46
#2016-06-08| 926.36
#2016-06-09| 919.54
#2016-06-10| 906.13
#2016-06-13| 891.61
#2016-06-14| 883.26
#2016-06-15| 890.74
#2016-06-16| 880.16
#2016-06-17| 889.39
#2016-06-20| 903.84
#2016-06-21| 908.00
#2016-06-22| 912.37
#2016-06-23| 920.24
#2016-06-24| 890.93
#2016-06-27| 880.09
#2016-06-28| 891.30
#2016-06-29| 911.01
#2016-06-30| 924.05
#2016-07-01| 928.30
#2016-07-04| 933.32
#2016-07-05| 919.95
#2016-07-06| 908.74
#2016-07-07| 915.70
#2016-07-08| 919.35
#2016-07-11| 937.43
#2016-07-12| 947.91
#2016-07-13| 949.22
#2016-07-14| 959.80
#2016-07-15| 961.97
#2016-07-18| 964.17
#2016-07-19| 962.47
#2016-07-20| 967.10
#2016-07-21| 966.65
#2016-07-22| 964.04
#2016-07-25| 964.62
#2016-07-26| 963.27
#2016-07-27| 968.54
#2016-07-28| 969.52
#2016-07-29| 966.23
#2016-08-01| 973.61
#2016-08-02| 968.39
#2016-08-03| 959.78
#2016-08-04| 967.76
#2016-08-05| 978.45
#2016-08-08| 990.55
#2016-08-09| 994.00
#2016-08-10| 995.31
#2016-08-11|1000.67
#2016-08-12|1003.00
#2016-08-15|1010.68
#2016-08-16|1008.67
#2016-08-17|1003.89
#2016-08-18|1012.22
#2016-08-19|1004.64
#2016-08-22|1000.25
#2016-08-23|1001.34
#2016-08-24| 992.65
#2016-08-25| 993.48
#2016-08-26| 997.71
#2016-08-29| 992.14
#2016-08-30| 995.33
#2016-08-31| 990.30
#2016-09-01| 988.59
#2016-09-02| 998.71
#2016-09-05|1008.27
#2016-09-06|1023.01
#2016-09-07|1025.69
#2016-09-08|1027.17
#2016-09-09|1009.02
#2016-09-12| 988.37
#2016-09-13| 984.63
#2016-09-14| 983.11
#2016-09-15| 987.50
#2016-09-16| 983.67
#2016-09-19| 998.38
#2016-09-20| 999.00
#2016-09-21|1004.25
#2016-09-22|1019.29
#2016-09-23|1015.55
#2016-09-26|1001.91
#2016-09-27|1005.92
#2016-09-28|1008.75
#2016-09-29|1008.22
#2016-09-30| 998.67
#2016-10-03|1011.40
#2016-10-04|1016.23
#2016-10-05|1016.63
#2016-10-06|1016.86
#2016-10-07|1015.55
#2016-10-10|1017.93
#2016-10-11|1008.07
#2016-10-12|1005.27
#2016-10-13| 992.46
#2016-10-14|1000.59
#2016-10-17| 996.60
#2016-10-18|1014.03
#2016-10-19|1018.34
#2016-10-20|1019.08
#2016-10-21|1018.37
#2016-10-24|1024.55
#2016-10-25|1025.33
#2016-10-26|1017.86
#2016-10-27|1011.66
#2016-10-28|1009.83
#2016-10-31|1012.90
#2016-11-01|1008.73
#2016-11-02| 996.44
#2016-11-03| 988.64
#2016-11-04| 983.11
#2016-11-07|1000.57
#2016-11-08|1008.94
#2016-11-09| 985.94
#2016-11-10| 978.64
#2016-11-11| 946.22
#2016-11-14| 939.02
#2016-11-15| 938.37
#2016-11-16| 944.35
#2016-11-17| 943.65
#2016-11-18| 941.34
#2016-11-21| 944.95
#2016-11-22| 954.55
#2016-11-23| 951.04
#2016-11-24| 946.02
#2016-11-25| 951.06
#2016-11-28| 959.20
#2016-11-29| 951.85
#2016-11-30| 958.19
#2016-12-01| 953.40
#2016-12-02| 948.67
#2016-12-05| 949.26
#2016-12-06| 957.42
#2016-12-07| 962.61
#2016-12-08| 973.33
#2016-12-09| 973.58
#2016-12-12| 966.09
#2016-12-13| 970.95
#2016-12-14| 966.84
#2016-12-15| 951.75
#2016-12-16| 948.97
#2016-12-19| 942.09
#2016-12-20| 941.89
#2016-12-21| 942.68
#2016-12-22| 933.43
#2016-12-23| 935.26
#2016-12-26| 935.74
#2016-12-27| 939.07
#2016-12-28| 949.73
#2016-12-29| 959.07
#2016-12-30| 965.38
#2017-01-02| 964.49
#2017-01-03| 970.38
#2017-01-04| 972.86
#2017-01-05| 983.78
#2017-01-06| 983.51
#2017-01-09| 981.08
#2017-01-10| 988.34
#2017-01-11| 986.89
#2017-01-12| 997.90
#2017-01-13| 997.31
#2017-01-16| 990.08
#2017-01-17| 995.59
#2017-01-18| 997.71
#2017-01-19| 994.59
#2017-01-20| 992.90
#2017-01-23|1003.01
#2017-01-24|1009.37
#2017-01-25|1013.58
#2017-01-26|1018.46
#2017-01-27|1018.98
#2017-01-30|1016.51
#2017-01-31|1013.04
#2017-02-01|1017.98
#2017-02-02|1020.14
#2017-02-03|1025.03
#2017-02-06|1028.64
#2017-02-07|1025.58
#2017-02-08|1028.07
#2017-02-09|1033.36
#2017-02-10|1039.82
#2017-02-13|1046.86
#2017-02-14|1043.65
#2017-02-15|1054.40
#2017-02-16|1058.62
#2017-02-17|1051.50
#2017-02-20|1056.96
#2017-02-21|1058.31
#2017-02-22|1063.59
#2017-02-23|1064.68
#2017-02-24|1055.20
#2017-02-27|1052.03
#2017-02-28|1045.97
#2017-03-01|1048.57
#2017-03-02|1045.62
#2017-03-03|1043.71
#2017-03-06|1049.66
#2017-03-07|1049.66
#2017-03-08|1045.73
#2017-03-09|1032.71
#2017-03-10|1036.01
#2017-03-13|1047.25
#2017-03-14|1050.81
#2017-03-15|1055.08
#2017-03-16|1076.49
#2017-03-17|1078.25
#2017-03-20|1085.26
#2017-03-21|1085.13
#2017-03-22|1077.03
#2017-03-23|1077.17
#2017-03-24|1080.43
#2017-03-27|1076.08
#2017-03-28|1081.34
#2017-03-29|1083.47
#2017-03-30|1082.36
#2017-03-31|1070.15
#2017-04-03|1078.23
#2017-04-04|1080.37
#2017-04-05|1086.68
#2017-04-06|1080.26
#2017-04-07|1078.65
#2017-04-10|1074.48
#2017-04-11|1073.15
#2017-04-12|1076.25
#2017-04-13|1078.18
#2017-04-14|1076.49
#2017-04-17|1079.76
#2017-04-18|1073.78
#2017-04-19|1067.25
#2017-04-20|1073.41
#2017-04-21|1075.86
#2017-04-24|1087.14
#2017-04-25|1098.83
#2017-04-26|1098.45
#2017-04-27|1095.04
#2017-04-28|1094.02
#2017-05-01|1095.60
#2017-05-02|1104.08
#2017-05-03|1101.49
#2017-05-04|1093.39
#2017-05-05|1090.52
#2017-05-08|1093.98
#2017-05-09|1099.58
#2017-05-10|1108.44
#2017-05-11|1111.95
#2017-05-12|1116.17
#2017-05-15|1126.15
#2017-05-16|1127.50
#2017-05-17|1121.84
#2017-05-18|1091.92
#2017-05-19|1100.79
#2017-05-22|1106.80
#2017-05-23|1109.68
#2017-05-24|1111.06
#2017-05-25|1120.45
#2017-05-26|1125.77
#2017-05-29|1123.30
#2017-05-30|1122.67
#2017-05-31|1114.29
#2017-06-01|1117.86
#2017-06-02|1123.57
#2017-06-05|1127.04
#2017-06-06|1125.26
#2017-06-07|1126.40
#2017-06-08|1125.24
#2017-06-09|1124.87
#2017-06-12|1114.43
#2017-06-13|1115.64
#2017-06-14|1121.20
#2017-06-15|1109.86
#2017-06-16|1111.22
#2017-06-19|1121.43
#2017-06-20|1116.01
#2017-06-21|1113.38
#2017-06-22|1115.86
#2017-06-23|1117.80
#2017-06-26|1129.29
#2017-06-27|1126.53
#2017-06-28|1121.37
#2017-06-29|1124.72
#2017-06-30|1121.67
#2017-07-03|1128.00
#2017-07-04|1120.33
#2017-07-05|1122.41
#2017-07-06|1121.33
#2017-07-07|1117.53
#2017-07-10|1125.11
#2017-07-11|1136.16
#2017-07-12|1148.80
#2017-07-13|1161.16
#2017-07-14|1166.08
#2017-07-17|1170.85
#2017-07-18|1170.95
#2017-07-19|1179.67
#2017-07-20|1178.05
#2017-07-21|1176.72
#2017-07-24|1181.55
#2017-07-25|1180.78
#2017-07-26|1181.97
#2017-07-27|1190.44
#2017-07-28|1185.30
#2017-07-31|1191.00
#2017-08-01|1195.94
#2017-08-02|1198.96
#2017-08-03|1194.57
#2017-08-04|1197.43
#2017-08-07|1205.51
#2017-08-08|1209.37
#2017-08-09|1200.28
#2017-08-10|1188.68
#2017-08-11|1174.42
#2017-08-14|1187.06
#2017-08-15|1185.47
#2017-08-16|1194.61
#2017-08-17|1195.76
#2017-08-18|1190.17
#2017-08-21|1192.94
#2017-08-22|1201.13
#2017-08-23|1204.73
#2017-08-24|1214.49
#2017-08-25|1220.81
#2017-08-28|1222.25
#2017-08-29|1217.51
#2017-08-30|1224.40
#2017-08-31|1225.50
#2017-09-01|1230.25
#2017-09-04|1223.23
#2017-09-05|1226.23
#2017-09-06|1225.98
#2017-09-07|1229.64
#2017-09-08|1231.64
#2017-09-11|1240.86
#2017-09-12|1243.06
#2017-09-13|1237.52
#2017-09-14|1237.96
#2017-09-15|1241.08
#2017-09-18|1249.78
#2017-09-19|1246.11
#2017-09-20|1248.07
#2017-09-21|1243.33
#2017-09-22|1235.41
#2017-09-25|1219.23
#2017-09-26|1211.93
#2017-09-27|1206.97
#2017-09-28|1201.04
#2017-09-29|1211.15
#2017-10-02|1212.57
#2017-10-03|1230.76
#2017-10-04|1238.81
#2017-10-05|1240.07
#2017-10-06|1239.91
#2017-10-09|1235.00
#2017-10-10|1244.22
#2017-10-11|1247.63
#2017-10-12|1254.50
#2017-10-13|1259.94
#2017-10-16|1266.82
#2017-10-17|1261.02
#2017-10-18|1260.73
#2017-10-19|1250.50
#2017-10-20|1252.38
#2017-10-23|1249.04
#2017-10-24|1245.23
#2017-10-25|1250.03
#2017-10-26|1243.62
#2017-10-27|1245.56
#2017-10-30|1250.39
#2017-10-31|1248.83
#2017-11-01|1258.30
#2017-11-02|1257.80
#2017-11-03|1256.11
#2017-11-06|1261.68
#2017-11-07|1265.01
#2017-11-08|1266.05
#2017-11-09|1265.58
#2017-11-10|1258.57
#2017-11-13|1253.49
#2017-11-14|1248.31
#2017-11-15|1238.03
#2017-11-16|1251.86
#2017-11-17|1266.97
#2017-11-20|1268.88
#2017-11-21|1286.56
#2017-11-22|1290.57
#2017-11-23|1285.02
#2017-11-24|1287.25
#2017-11-27|1282.08
#2017-11-28|1282.74
#2017-11-29|1277.93
#2017-11-30|1255.95
#2017-12-01|1249.90
#2017-12-04|1258.42
#2017-12-05|1253.09
#2017-12-06|1236.19
#2017-12-07|1237.76
#2017-12-08|1250.34
#2017-12-11|1260.68
#2017-12-12|1251.76
#2017-12-13|1257.04
#2017-12-14|1262.06
#2017-12-15|1258.13
#2017-12-18|1270.82
#2017-12-19|1273.63
#2017-12-20|1274.05
#2017-12-21|1280.34
#2017-12-22|1287.21
#2017-12-25|1287.14
#2017-12-26|1287.35
#2017-12-27|1290.48
#2017-12-28|1298.78
#2017-12-29|1306.18
#2018-01-01|1304.06
#2018-01-02|1322.94
#2018-01-03|1329.77
#2018-01-04|1342.68
#2018-01-05|1348.04
#2018-01-08|1352.72
#2018-01-09|1351.83
#2018-01-10|1346.96
#2018-01-11|1347.45
#2018-01-12|1359.84
#2018-01-15|1364.20
#2018-01-16|1371.17
#2018-01-17|1381.66
#2018-01-18|1389.38
#2018-01-19|1397.02
#2018-01-22|1409.41
#2018-01-23|1424.33
#2018-01-24|1432.27
#2018-01-25|1430.48
#2018-01-26|1442.11
#2018-01-29|1435.25
#2018-01-30|1414.84
#2018-01-31|1421.68
#2018-02-01|1421.63
#2018-02-02|1403.93
#2018-02-05|1382.30
#2018-02-06|1338.60
#2018-02-07|1340.49
#2018-02-08|1332.28
#2018-02-09|1308.00
#2018-02-12|1317.73
#2018-02-13|1328.34
#2018-02-14|1346.96
#2018-02-15|1369.71
#2018-02-16|1367.26
#2018-02-19|1363.54
#2018-02-20|1356.83
#2018-02-21|1376.63
#2018-02-22|1366.73
#2018-02-23|1382.74
#2018-02-26|1388.23
#2018-02-27|1378.64
#2018-02-28|1360.64
#2018-03-01|1359.30
#2018-03-02|1348.42
#2018-03-05|1341.79
#2018-03-06|1358.09
#2018-03-07|1348.66
#2018-03-08|1355.30
#2018-03-09|1367.22
#2018-03-12|1385.43
#2018-03-13|1389.33
#2018-03-14|1381.39
#2018-03-15|1374.62
#2018-03-16|1368.34
#2018-03-19|1361.01
#2018-03-20|1364.74
#2018-03-21|1365.98
#2018-03-22|1353.48
#2018-03-23|1331.70
#2018-03-26|1341.10
#2018-03-27|1348.14
#2018-03-28|1322.27
#2018-03-29|1326.36
#2018-03-30|1328.08
#2018-04-02|1329.39
#2018-04-03|1332.12
#2018-04-04|1314.55
#2018-04-05|1326.02
#2018-04-06|1325.28
#2018-04-09|1326.11
#2018-04-10|1338.38
#2018-04-11|1341.70
#2018-04-12|1343.61
#2018-04-13|1335.68
#2018-04-16|1326.48
#2018-04-17|1323.13
#2018-04-18|1333.97
#2018-04-19|1342.19
#2018-04-20|1324.81
#2018-04-23|1312.63
#2018-04-24|1313.56
#2018-04-25|1295.77
#2018-04-26|1296.09
#2018-04-27|1307.48
#2018-04-30|1315.32
#2018-05-01|1312.37
#2018-05-02|1301.11
#2018-05-03|1282.43
#2018-05-04|1280.55
#2018-05-07|1282.26
#2018-05-08|1287.66
#2018-05-09|1291.45
#2018-05-10|1303.98
#2018-05-11|1314.56
#2018-05-14|1318.78
#2018-05-15|1297.51
#2018-05-16|1301.67
#2018-05-17|1290.48
#2018-05-18|1281.80
#2018-05-21|1279.85
#2018-05-22|1287.46
#2018-05-23|1270.75
#2018-05-24|1273.51
#2018-05-25|1276.39
#2018-05-28|1276.50
#2018-05-29|1264.63
#2018-05-30|1253.44
#2018-05-31|1263.11
#2018-06-01|1271.20
#2018-06-04|1287.42
#2018-06-05|1282.46
#2018-06-06|1289.04
#2018-06-07|1290.56
#2018-06-08|1272.95
#2018-06-11|1276.97
#2018-06-12|1278.25
#2018-06-13|1273.20
#2018-06-14|1262.16
#2018-06-15|1252.76
#2018-06-18|1247.15
#2018-06-19|1226.29
#2018-06-20|1236.71
#2018-06-21|1223.11
#2018-06-22|1232.23
#2018-06-25|1218.66
#2018-06-26|1214.29
#2018-06-27|1197.94
#2018-06-28|1193.70
#2018-06-29|1222.91
#2018-07-02|1213.72
#2018-07-03|1214.25
#2018-07-04|1214.84
#2018-07-05|1215.14
#2018-07-06|1218.75
#2018-07-09|1238.72
#2018-07-10|1240.22
#2018-07-11|1230.38
#2018-07-12|1237.77
#2018-07-13|1241.80
#2018-07-16|1235.89
#2018-07-17|1236.46
#2018-07-18|1235.71
#2018-07-19|1228.62
#2018-07-20|1245.09
#2018-07-23|1246.29
#2018-07-24|1260.24
#2018-07-25|1268.31
#2018-07-26|1268.07
#2018-07-27|1274.90
#2018-07-30|1275.62
#2018-07-31|1271.36
#2018-08-01|1272.81
#2018-08-02|1251.74
#2018-08-03|1262.25
#2018-08-06|1260.73
#2018-08-07|1269.62
#2018-08-08|1272.14
#2018-08-09|1271.09
#2018-08-10|1252.18
#2018-08-13|1229.65
#2018-08-14|1229.64
#2018-08-15|1207.84
#2018-08-16|1204.47
#2018-08-17|1205.74
#2018-08-20|1221.14
#2018-08-21|1229.87
#2018-08-22|1238.53
#2018-08-23|1237.32
#2018-08-24|1237.56
#2018-08-27|1258.08
#2018-08-28|1260.47
#2018-08-29|1258.82
#2018-08-30|1243.95
#2018-08-31|1238.01
#2018-09-03|1227.46
#2018-09-04|1218.83
#2018-09-05|1201.96
#2018-09-06|1200.38
#2018-09-07|1209.44
#2018-09-10|1195.66
#2018-09-11|1181.85
#2018-09-12|1185.36
#2018-09-13|1200.20
#2018-09-14|1212.08
#2018-09-17|1200.30
#2018-09-18|1202.35
#2018-09-19|1212.17
#2018-09-20|1216.22
#2018-09-21|1234.08
#2018-09-24|1220.60
#2018-09-25|1220.15
#2018-09-26|1225.64
#2018-09-27|1230.93
#2018-09-28|1228.27
#2018-10-01|1227.88
#2018-10-02|1217.15
#2018-10-03|1218.77
#2018-10-04|1191.64
#2018-10-05|1179.18
#2018-10-08|1178.83
#2018-10-09|1177.24
#2018-10-10|1172.66
#2018-10-11|1136.21
#2018-10-12|1165.15
#2018-10-15|1157.25
#2018-10-16|1173.09
#2018-10-17|1168.89
#2018-10-18|1158.53
#2018-10-19|1157.51
#2018-10-22|1167.48
#2018-10-23|1144.42
#2018-10-24|1139.40
#2018-10-25|1133.56
#2018-10-26|1123.33
#2018-10-29|1123.27
#2018-10-30|1120.69
#2018-10-31|1142.75
#2018-11-01|1159.37
#2018-11-02|1189.59
#2018-11-05|1185.32
#2018-11-06|1182.71
#2018-11-07|1188.62
#2018-11-08|1182.99
#2018-11-09|1165.64
#2018-11-12|1153.14
#2018-11-13|1151.25
#2018-11-14|1154.45
#2018-11-15|1166.81
#2018-11-16|1177.44
#2018-11-19|1182.95
#2018-11-20|1165.89
#2018-11-21|1167.40
#2018-11-22|1168.30
#2018-11-23|1162.06
#2018-11-26|1168.08
#2018-11-27|1170.37
#2018-11-28|1188.32
#2018-11-29|1200.26
#2018-11-30|1195.08
#2018-12-03|1216.95
#2018-12-04|1216.44
#2018-12-05|1202.36
#2018-12-06|1173.49
#2018-12-07|1179.80
#2018-12-10|1154.94
#2018-12-11|1158.65
#2018-12-12|1176.23
#2018-12-13|1184.24
#2018-12-14|1171.68
#2018-12-17|1169.18
#2018-12-18|1165.46
#2018-12-19|1173.71
#2018-12-20|1167.03
#2018-12-21|1164.02
#2018-12-24|1157.66
#2018-12-25|1153.77
#2018-12-26|1153.02
#2018-12-27|1155.78
#2018-12-28|1170.26
#2018-12-31|1175.92
#2019-01-01|1176.80
#2019-01-02|1166.71
#2019-01-03|1165.93
#2019-01-04|1179.53
#2019-01-07|1193.19
#2019-01-08|1190.06
#2019-01-09|1209.12
#2019-01-10|1213.41
#2019-01-11|1215.76
#2019-01-14|1207.78
#2019-01-15|1219.35
#2019-01-16|1220.63
#2019-01-17|1220.89
#2019-01-18|1231.01
#2019-01-21|1233.15
#2019-01-22|1227.08
#2019-01-23|1226.05
#2019-01-24|1233.72
#2019-01-25|1243.35
#2019-01-28|1240.19
#2019-01-29|1241.70
#2019-01-30|1243.12
#2019-01-31|1261.22
#2019-02-01|1263.12
#2019-02-04|1261.25
#2019-02-05|1263.65
#2019-02-06|1259.57
#2019-02-07|1256.68
#2019-02-08|1249.99
#2019-02-11|1250.19
#2019-02-12|1256.55
#2019-02-13|1251.99
#2019-02-14|1247.39
#2019-02-15|1240.58
#2019-02-18|1245.31
#2019-02-19|1245.62
#2019-02-20|1257.94
#2019-02-21|1261.85
#2019-02-22|1269.41
#2019-02-25|1277.77
#2019-02-26|1273.11
#2019-02-27|1267.27
#2019-02-28|1256.58
#2019-03-01|1257.37
#2019-03-04|1259.74
#2019-03-05|1265.24
#2019-03-06|1267.60
#2019-03-07|1258.23
#2019-03-08|1245.26
#2019-03-11|1258.40
#2019-03-12|1271.89
#2019-03-13|1274.96
#2019-03-14|1272.27
#2019-03-15|1283.29
#2019-03-18|1299.56
#2019-03-19|1301.57
#2019-03-20|1297.85
#2019-03-21|1293.55
#2019-03-22|1281.57
#2019-03-25|1266.77
#2019-03-26|1273.02
#2019-03-27|1263.70
#2019-03-28|1267.85
#2019-03-29|1282.18
#2019-04-01|1295.13
#2019-04-02|1296.36
#2019-04-03|1305.83
#2019-04-04|1304.88
#2019-04-05|1309.67
#2019-04-08|1313.57
#2019-04-09|1320.92
#2019-04-10|1323.71
#2019-04-11|1314.98
#2019-04-12|1313.55
#2019-04-15|1311.71
#2019-04-16|1322.46
#2019-04-17|1324.66
#2019-04-18|1323.88
#2019-04-19|1323.56
#2019-04-22|1318.29
#2019-04-23|1319.49
#2019-04-24|1317.65
#2019-04-25|1307.94
#2019-04-26|1313.25
#2019-04-29|1316.56
#2019-04-30|1314.48
#2019-05-01|1315.94
#2019-05-02|1312.60
#2019-05-03|1317.71
#2019-05-06|1293.40
#2019-05-07|1290.81
#2019-05-08|1285.99
#2019-05-09|1261.96
#2019-05-10|1268.13
#2019-05-13|1252.37
#2019-05-14|1246.21
#2019-05-15|1244.68
#2019-05-16|1240.59
#2019-05-17|1228.95
#2019-05-20|1235.33
#2019-05-21|1237.67
#2019-05-22|1239.44
#2019-05-23|1221.12
#2019-05-24|1229.12
#2019-05-27|1232.64
#2019-05-28|1232.33
#2019-05-29|1232.86
#2019-05-30|1244.31
#2019-05-31|1249.36
#2019-06-03|1262.37
#2019-06-04|1256.55
#2019-06-05|1257.50
#2019-06-06|1253.37
#2019-06-07|1258.31
#2019-06-10|1273.36
#2019-06-11|1283.31
#2019-06-12|1277.10
#2019-06-13|1272.67
#2019-06-14|1262.79
#2019-06-17|1255.82
#2019-06-18|1270.98
#2019-06-19|1289.31
#2019-06-20|1307.54
#2019-06-21|1308.59
#2019-06-24|1309.77
#2019-06-25|1301.10
#2019-06-26|1302.80
#2019-06-27|1310.39
#2019-06-28|1310.83
#2019-07-01|1321.93
#2019-07-02|1324.82
#2019-07-03|1323.05
#2019-07-04|1330.66
#2019-07-05|1325.37
#2019-07-08|1312.30
#2019-07-09|1306.14
#2019-07-10|1315.41
#2019-07-11|1322.99
#2019-07-12|1315.96
#2019-07-15|1325.42
#2019-07-16|1328.08
#2019-07-17|1323.91
#2019-07-18|1320.88
#2019-07-19|1324.07
#2019-07-22|1318.12
#2019-07-23|1316.70
#2019-07-24|1317.94
#2019-07-25|1316.99
#2019-07-26|1309.91
#2019-07-29|1309.51
#2019-07-30|1304.34
#2019-07-31|1298.07
#2019-08-01|1285.89
#2019-08-02|1262.13
#2019-08-05|1226.76
#2019-08-06|1228.22
#2019-08-07|1228.57
#2019-08-08|1244.57
#2019-08-09|1242.25
#2019-08-12|1233.69
#2019-08-13|1221.26
#2019-08-14|1217.38
#2019-08-15|1213.49
#2019-08-16|1220.61
#2019-08-19|1226.48
#2019-08-20|1225.85
#2019-08-21|1229.84
#2019-08-22|1221.24
#2019-08-23|1222.70
#2019-08-26|1210.24
#2019-08-27|1212.81
#2019-08-28|1212.23
#2019-08-29|1217.10
#2019-08-30|1235.38
#2019-09-02|1232.92
#2019-09-03|1217.06
#2019-09-04|1239.80
#2019-09-05|1251.96
#2019-09-06|1260.73
#2019-09-09|1262.54
#2019-09-10|1258.63
#2019-09-11|1271.78
#2019-09-12|1279.55
#2019-09-13|1286.03
#2019-09-16|1282.24
#2019-09-17|1270.11
#2019-09-18|1272.90
#2019-09-19|1262.65
#2019-09-20|1275.08
#2019-09-23|1276.18
#2019-09-24|1273.39
#2019-09-25|1264.08
#2019-09-26|1273.48
#2019-09-27|1271.26
#2019-09-30|1266.67
#2019-10-01|1263.32
#2019-10-02|1253.94
#2019-10-03|1256.59
#2019-10-04|1259.69
#2019-10-07|1255.21
#2019-10-08|1257.80
#2019-10-09|1258.12
#2019-10-10|1261.91
#2019-10-11|1277.59
#2019-10-14|1285.19
#2019-10-15|1286.21
#2019-10-16|1292.02
#2019-10-17|1300.19
#2019-10-18|1301.05
#2019-10-21|1301.87
#2019-10-22|1309.40
#2019-10-23|1305.44
#2019-10-24|1310.84
#2019-10-25|1306.55
#2019-10-28|1316.98
#2019-10-29|1320.13
#2019-10-30|1318.53
#2019-10-31|1319.32
#2019-11-01|1327.13
#2019-11-04|1344.71
#2019-11-05|1351.94
#2019-11-06|1348.01
#2019-11-07|1352.53
#2019-11-08|1337.81
#2019-11-11|1322.66
#2019-11-12|1325.56
#2019-11-13|1309.62
#2019-11-14|1306.42
#2019-11-15|1313.50
#2019-11-18|1319.71
#2019-11-19|1327.98
#2019-11-20|1326.67
#2019-11-21|1317.23
#2019-11-22|1322.63
#2019-11-25|1325.68
#2019-11-26|1316.22
#2019-11-27|1323.17
#2019-11-28|1321.31
#2019-11-29|1308.15
#2019-12-02|1311.43
#2019-12-03|1309.33
#2019-12-04|1310.73
#2019-12-05|1316.71
#2019-12-06|1322.03
#2019-12-09|1326.07
#2019-12-10|1321.65
#2019-12-11|1333.54
#2019-12-12|1349.68
#2019-12-13|1370.12
#2019-12-16|1367.33
#2019-12-17|1386.30
#2019-12-18|1397.93
#2019-12-19|1393.62
#2019-12-20|1392.58
#2019-12-23|1398.57
#2019-12-24|1394.55
#2019-12-25|1395.40
#2019-12-26|1396.55
#2019-12-27|1407.73
#2019-12-30|1407.53
#2019-12-31|1399.74
#2020-01-01|1400.09
#2020-01-02|1417.09
#2020-01-03|1411.87
#2020-01-06|1395.24
#2020-01-07|1396.61
#2020-01-08|1389.94
#2020-01-09|1410.73
#2020-01-10|1416.04
#2020-01-13|1425.05
#2020-01-14|1425.21
#2020-01-15|1416.75
#2020-01-16|1418.46
#2020-01-17|1425.06
#2020-01-20|1418.10
#2020-01-21|1395.93
#2020-01-22|1405.42
#2020-01-23|1399.12
#2020-01-24|1399.46
#2020-01-27|1381.12
#2020-01-28|1382.68
#2020-01-29|1374.58
#2020-01-30|1340.84
#2020-01-31|1330.97
#2020-02-03|1327.08
#2020-02-04|1355.57
#2020-02-05|1363.76
#2020-02-06|1376.16
#2020-02-07|1364.99
#2020-02-10|1359.11
#2020-02-11|1374.84
#2020-02-12|1385.14
#2020-02-13|1383.64
#2020-02-14|1380.56
#2020-02-17|1381.60
#2020-02-18|1365.23
#2020-02-19|1375.92
#2020-02-20|1366.00
#2020-02-21|1356.39
#2020-02-24|1325.43
#2020-02-25|1328.07
#2020-02-26|1307.23
#2020-02-27|1295.63
#2020-02-28|1262.12
#2020-03-02|1270.33
#2020-03-03|1285.78
#2020-03-04|1290.24
#2020-03-05|1290.09
#2020-03-06|1256.32
#2020-03-09|1177.71
#2020-03-10|1195.02
#2020-03-11|1177.47
#2020-03-12|1090.90
#2020-03-13|1110.74
#2020-03-16|1030.98
#2020-03-17|1021.47
#2020-03-18| 967.24
#2020-03-19| 942.52
#2020-03-20| 994.74
#2020-03-23| 926.17
#2020-03-24| 974.30
#2020-03-25|1021.22
#2020-03-26|1045.77
#2020-03-27|1032.33
#2020-03-30|1012.75
#2020-03-31|1032.81
#2020-04-01|1008.03
#2020-04-02|1017.54
#2020-04-03|1005.56
#2020-04-06|1028.29
#2020-04-07|1065.66
#2020-04-08|1061.69
#2020-04-09|1080.75
#2020-04-10|1080.76
#2020-04-13|1074.64
#2020-04-14|1087.31
#2020-04-15|1075.82
#2020-04-16|1070.25
#2020-04-17|1094.49
#2020-04-20|1093.24
#2020-04-21|1066.22
#2020-04-22|1078.23
#2020-04-23|1084.87
#2020-04-24|1066.18
#2020-04-27|1087.01
#2020-04-28|1101.27
#2020-04-29|1122.52
#2020-04-30|1135.09
#2020-05-01|1131.00
#2020-05-04|1087.59
#2020-05-05|1094.95
#2020-05-06|1096.45
#2020-05-07|1090.07
#2020-05-08|1108.27
#2020-05-11|1115.64
#2020-05-12|1107.16
#2020-05-13|1108.84
#2020-05-14|1096.19
#2020-05-15|1093.46
#2020-05-18|1095.68
#2020-05-19|1107.56
#2020-05-20|1120.77
#2020-05-21|1123.31
#2020-05-22|1095.46
#2020-05-25|1106.77
#2020-05-26|1124.59
#2020-05-27|1130.51
#2020-05-28|1129.14
#2020-05-29|1132.32
#2020-06-01|1161.16
#2020-06-02|1181.63
#2020-06-03|1205.90
#2020-06-04|1209.61
#2020-06-05|1225.19
#2020-06-08|1232.88
#2020-06-09|1232.52
#2020-06-10|1234.69
#2020-06-11|1213.97
#2020-06-12|1205.96
#2020-06-15|1179.51
#2020-06-16|1205.31
#2020-06-17|1209.94
#2020-06-18|1213.38
#2020-06-19|1222.38
#2020-06-22|1226.22
#2020-06-23|1247.24
#2020-06-24|1237.36
#2020-06-25|1235.16
#2020-06-26|1226.28
#2020-06-29|1223.15
#2020-06-30|1224.78
#2020-07-01|1235.37
#2020-07-02|1264.56
#2020-07-03|1279.00
#2020-07-06|1304.83
#2020-07-07|1297.28
#2020-07-08|1313.77
#2020-07-09|1324.38
#2020-07-10|1310.70
#2020-07-13|1314.05
#2020-07-14|1297.36
#2020-07-15|1308.18
#2020-07-16|1287.62
#2020-07-17|1301.66
#2020-07-20|1308.77
#2020-07-21|1343.67
#2020-07-22|1333.61
#2020-07-23|1338.29
#2020-07-24|1318.10
#2020-07-27|1333.75
#2020-07-28|1348.40
#2020-07-29|1347.00
#2020-07-30|1340.18
#2020-07-31|1332.07
#2020-08-03|1318.31
#2020-08-04|1336.28
#2020-08-05|1350.83
#2020-08-06|1353.92
#2020-08-07|1335.06
#2020-08-10|1331.07
#2020-08-11|1336.28
#2020-08-12|1334.72
#2020-08-13|1338.00
#2020-08-14|1335.83
#2020-08-17|1339.81
#2020-08-18|1350.75
#2020-08-19|1340.51
#2020-08-20|1319.82
#2020-08-21|1333.99
#2020-08-24|1355.10
#2020-08-25|1354.75
#2020-08-26|1360.38
#2020-08-27|1365.40
#2020-08-28|1366.92
#2020-08-31|1338.27
#2020-09-01|1360.72
#2020-09-02|1360.76
#2020-09-03|1351.97
#2020-09-04|1339.93
#2020-09-07|1331.68
#2020-09-08|1327.31
#2020-09-09|1324.77
#2020-09-10|1327.78
#2020-09-11|1334.81
#2020-09-14|1346.92
#2020-09-15|1352.40
#2020-09-16|1362.15
#2020-09-17|1347.73
#2020-09-18|1346.70
#2020-09-21|1318.10
#2020-09-22|1313.93
#2020-09-23|1309.82
#2020-09-24|1282.62
#2020-09-25|1283.16
#2020-09-28|1297.30
#2020-09-29|1295.29
#2020-09-30|1311.93
#2020-10-01|1318.93
#2020-10-02|1318.02
#2020-10-05|1333.01
#2020-10-06|1346.21
#2020-10-07|1357.43
#2020-10-08|1370.80
#2020-10-09|1374.53
#2020-10-12|1393.81
#2020-10-13|1392.15
#2020-10-14|1401.47
#2020-10-15|1369.94
#2020-10-16|1380.01
#2020-10-19|1389.44
#2020-10-20|1395.58
#2020-10-21|1402.09
#2020-10-22|1403.74
#2020-10-23|1399.19
#2020-10-26|1394.81
#2020-10-27|1398.81
#2020-10-28|1392.32
#2020-10-29|1386.82
#2020-10-30|1366.79
#2020-11-02|1380.08
#2020-11-03|1395.35
#2020-11-04|1389.76
#2020-11-05|1442.47
#2020-11-06|1441.57
#2020-11-09|1470.34
#2020-11-10|1454.24
#2020-11-11|1424.45
#2020-11-12|1432.52
#2020-11-13|1445.33
#2020-11-16|1458.79
#2020-11-17|1456.45
#2020-11-18|1468.75
#2020-11-19|1451.43
#2020-11-20|1463.18
#2020-11-23|1479.89
#2020-11-24|1485.27
#2020-11-25|1471.93
#2020-11-26|1488.02
#2020-11-27|1487.88
#2020-11-30|1457.64
#2020-12-01|1481.30
#2020-12-02|1480.33
#2020-12-03|1491.83
#2020-12-04|1506.52
#2020-12-07|1505.24
#2020-12-08|1510.79
#2020-12-09|1514.24
#2020-12-10|1507.80
#2020-12-11|1515.90
#2020-12-14|1502.98
#2020-12-15|1497.03
#2020-12-16|1515.03
#2020-12-17|1531.63
#2020-12-18|1524.72
#2020-12-21|1505.66
#2020-12-22|1502.22
#2020-12-23|1509.43
#2020-12-24|1498.59
#2020-12-25|1499.82
#2020-12-28|1481.15
#2020-12-29|1501.07
#2020-12-30|1531.05
#2020-12-31|1534.71
#2021-01-01|1535.39
#2021-01-04|1542.62
#2021-01-05|1547.74
#2021-01-06|1558.01
#2021-01-07|1551.67
#2021-01-08|1577.44
#2021-01-11|1578.61
#2021-01-12|1586.00
#2021-01-13|1598.38
#2021-01-14|1617.85
#2021-01-15|1613.90
#2021-01-18|1623.73
#2021-01-19|1645.71
#2021-01-20|1680.70
#2021-01-21|1682.17
#2021-01-22|1657.82
#2021-01-25|1682.79
#2021-01-26|1651.84
#2021-01-27|1637.50
#2021-01-28|1609.13
#2021-01-29|1586.29
#2021-02-01|1630.36
#2021-02-02|1665.43
#2021-02-03|1675.90
#2021-02-04|1671.24
#2021-02-05|1677.06
#2021-02-08|1681.84
#2021-02-09|1685.29
#2021-02-10|1703.19
#2021-02-11|1707.96
#2021-02-12|1709.10
#2021-02-15|1714.28
#2021-02-16|1716.64
#2021-02-17|1736.26
#2021-02-18|1713.00
#2021-02-19|1708.05
#2021-02-22|1668.31
#2021-02-23|1668.50
#2021-02-24|1644.73
#2021-02-25|1653.85
#2021-02-26|1587.97
#2021-03-01|1615.88
#2021-03-02|1613.99
#2021-03-03|1646.95
#2021-03-04|1609.25
#2021-03-05|1598.95
#2021-03-08|1563.35
#2021-03-09|1568.37
#2021-03-10|1589.91
#2021-03-11|1620.79
#2021-03-12|1604.82
#2021-03-15|1590.65
#2021-03-16|1599.22
#2021-03-17|1591.72
#2021-03-18|1606.28
#2021-03-19|1594.61
#2021-03-22|1593.47
#2021-03-23|1581.93
#2021-03-24|1557.80
#2021-03-25|1541.11
#2021-03-26|1561.75
#2021-03-29|1561.26
#2021-03-30|1575.12
#2021-03-31|1566.95
#2021-04-01|1600.18
#2021-04-02|1600.49
#2021-04-05|1598.73
#2021-04-06|1604.30
#2021-04-07|1590.88
#2021-04-08|1595.49
#2021-04-09|1580.76
#2021-04-12|1569.22
#2021-04-13|1568.97
#2021-04-14|1589.65
#2021-04-15|1594.31
#2021-04-16|1605.73
#2021-04-19|1599.94
#2021-04-20|1597.49
#2021-04-21|1577.13
#2021-04-22|1584.10
#2021-04-23|1599.74
#2021-04-26|1607.11
#2021-04-27|1609.61
#2021-04-28|1619.78
#2021-04-29|1623.92
#2021-04-30|1598.68
#2021-05-03|1590.49
#2021-05-04|1584.39
#2021-05-05|1577.41
#2021-05-06|1591.16
#2021-05-07|1600.90
#2021-05-10|1593.58
#2021-05-11|1562.75
#2021-05-12|1560.55
#2021-05-13|1536.96
#2021-05-14|1542.01
#2021-05-17|1551.96
#2021-05-18|1580.64
#2021-05-19|1572.73
#2021-05-20|1573.03
#2021-05-21|1583.19
#2021-05-24|1578.50
#2021-05-25|1600.63
#2021-05-26|1609.54
#2021-05-27|1611.77
#2021-05-28|1618.65
#2021-05-31|1644.79
#2021-06-01|1660.00
#2021-06-02|1657.73
#2021-06-03|1651.10
#2021-06-04|1647.69
#2021-06-07|1646.70
#2021-06-08|1642.01
#2021-06-09|1635.67
#2021-06-10|1644.05
#2021-06-11|1645.35
#2021-06-14|1646.12
#2021-06-15|1645.47
#2021-06-16|1633.19
#2021-06-17|1625.96
#2021-06-18|1629.75
#2021-06-21|1612.89
#2021-06-22|1602.28
#2021-06-23|1622.85
#2021-06-24|1629.31
#2021-06-25|1644.27
#2021-06-28|1646.93
#2021-06-29|1642.19
#2021-06-30|1635.33
#2021-07-01|1630.49
#2021-07-02|1613.28
#2021-07-05|1607.08
#2021-07-06|1600.09
#2021-07-07|1596.57
#2021-07-08|1562.72
#2021-07-09|1567.30
#2021-07-12|1579.36
#2021-07-13|1601.53
#2021-07-14|1607.06
#2021-07-15|1620.42
#2021-07-16|1609.63
#2021-07-19|1577.53
#2021-07-20|1569.77
#2021-07-21|1569.83
#2021-07-22|1591.45
#2021-07-23|1578.40
#2021-07-26|1534.60
#2021-07-27|1491.92
#2021-07-28|1507.53
#2021-07-29|1552.55
#2021-07-30|1527.37
#2021-08-02|1543.46
#2021-08-03|1543.63
#2021-08-04|1554.32
#2021-08-05|1549.61
#2021-08-06|1543.13
#2021-08-09|1543.09
#2021-08-10|1558.89
#2021-08-11|1558.98
#2021-08-12|1552.12
#2021-08-13|1544.66
#2021-08-16|1532.38
#2021-08-17|1510.14
#2021-08-18|1514.46
#2021-08-19|1481.47
#2021-08-20|1465.66
#2021-08-23|1481.56
#2021-08-24|1524.89
#2021-08-25|1533.07
#2021-08-26|1525.89
#2021-08-27|1535.61
#2021-08-30|1552.68
#2021-08-31|1582.04
#2021-09-01|1584.43
#2021-09-02|1587.88
#2021-09-03|1589.39
#2021-09-06|1603.91
#2021-09-07|1604.37
#2021-09-08|1593.74
#2021-09-09|1569.91
#2021-09-10|1586.14
#2021-09-13|1570.60
#2021-09-14|1563.00
#2021-09-15|1548.90
#2021-09-16|1538.56
#2021-09-17|1540.67
#2021-09-20|1512.49
#2021-09-21|1516.11
#2021-09-22|1513.02
#2021-09-23|1532.38
#2021-09-24|1525.21
#2021-09-27|1525.15
#2021-09-28|1522.98
#2021-09-29|1512.25
#2021-09-30|1505.54
#2021-10-01|1501.35
#2021-10-04|1484.84
#2021-10-05|1484.50
#2021-10-06|1472.00
#2021-10-07|1509.84
#2021-10-08|1517.35
#2021-10-11|1535.54
#2021-10-12|1519.60
#2021-10-13|1524.09
#2021-10-14|1531.14
#2021-10-15|1555.94
#2021-10-18|1554.85
#2021-10-19|1565.46
#2021-10-20|1579.76
#2021-10-21|1567.25
#2021-10-22|1568.40
#2021-10-25|1568.65
#2021-10-26|1569.12
#2021-10-27|1550.51
#2021-10-28|1539.86
#2021-10-29|1525.77
#2021-11-01|1522.03
#2021-11-02|1523.43
#2021-11-03|1525.36
#2021-11-04|1533.86
#2021-11-05|1529.99
#2021-11-08|1534.87
#2021-11-09|1540.93
#2021-11-10|1548.64
#2021-11-11|1550.54
#2021-11-12|1559.96
#2021-11-15|1564.52
#2021-11-16|1572.38
#2021-11-17|1569.32
#2021-11-18|1549.44
#2021-11-19|1536.37
#2021-11-22|1521.51
#2021-11-23|1510.25
#2021-11-24|1503.97
#2021-11-25|1513.98
#2021-11-26|1470.38
#2021-11-29|1467.43
#2021-11-30|1458.89
#2021-12-01|1472.70
#2021-12-02|1486.59
#2021-12-03|1469.89
#2021-12-06|1445.89
#2021-12-07|1480.33
#2021-12-08|1485.73
#2021-12-09|1495.39
#2021-12-10|1484.29
#2021-12-13|1474.81
#2021-12-14|1462.22
#2021-12-15|1453.00
#2021-12-16|1462.03
#2021-12-17|1448.12
#2021-12-20|1419.39
#2021-12-21|1433.58
#2021-12-22|1442.97
#2021-12-23|1452.96
#2021-12-24|1453.24
#2021-12-27|1458.44
#2021-12-28|1465.52
#2021-12-29|1457.01
#2021-12-30|1459.49
#2021-12-31|1479.56
#2022-01-03|1480.09
#2022-01-04|1487.94
#2022-01-05|1473.90
#2022-01-06|1471.71
#2022-01-07|1485.52
#2022-01-10|1497.69
#2022-01-11|1507.73
#2022-01-12|1541.18
#2022-01-13|1539.94
#2022-01-14|1534.40
#2022-01-17|1531.11
#2022-01-18|1512.19
#2022-01-19|1506.77
#2022-01-20|1531.72
#2022-01-21|1519.68
#2022-01-24|1491.91
#2022-01-25|1481.13
#2022-01-26|1484.88
#2022-01-27|1460.88
#2022-01-28|1454.41
#2022-01-31|1477.45
#2022-02-01|1485.16
#2022-02-02|1487.15
#2022-02-03|1482.40
#2022-02-04|1497.88
#2022-02-07|1492.86
#2022-02-08|1486.46
#2022-02-09|1513.88
#2022-02-10|1530.20
#2022-02-11|1519.32
#2022-02-14|1489.53
#2022-02-15|1500.12
#2022-02-16|1519.63
#2022-02-17|1519.07
#2022-02-18|1504.24
#2022-02-21|1488.34
#2022-02-22|1471.07
#2022-02-23|1474.25
#2022-02-24|1409.66
#2022-02-25|1428.29
#2022-02-28|1428.74
#2022-03-01|1435.90
#2022-03-02|1421.27
#2022-03-03|1423.58
#2022-03-04|1388.69
#2022-03-07|1339.38
#2022-03-08|1318.23
#2022-03-09|1335.05
#2022-03-10|1353.69
#2022-03-11|1332.17
#2022-03-14|1292.31
#2022-03-15|1249.58
#2022-03-16|1323.82
#2022-03-17|1385.83
#2022-03-18|1382.21
#2022-03-21|1373.41
#2022-03-22|1398.70
#2022-03-23|1411.17
#2022-03-24|1403.22
#2022-03-25|1386.27
#2022-03-28|1388.55
#2022-03-29|1405.26
#2022-03-30|1423.99
#2022-03-31|1415.50
#2022-04-01|1419.50
#2022-04-04|1444.17
#2022-04-05|1437.92
#2022-04-06|1415.11
#2022-04-07|1393.30
#2022-04-08|1395.20
#2022-04-11|1369.19
#2022-04-12|1368.81
#2022-04-13|1377.21
#2022-04-14|1376.08
#2022-04-15|1371.32
#2022-04-18|1361.07
#2022-04-19|1341.25
#2022-04-20|1346.79
#2022-04-21|1338.73
#2022-04-22|1321.21
#2022-04-25|1283.87
#2022-04-26|1293.22
#2022-04-27|1283.17
#2022-04-28|1297.77
#2022-04-29|1329.95
#2022-05-02|1325.80
#2022-05-03|1319.84
#2022-05-04|1305.85
#2022-05-05|1303.83
#2022-05-06|1265.08
#2022-05-09|1246.19
#2022-05-10|1234.74
#2022-05-11|1242.74
#2022-05-12|1213.20
#2022-05-13|1231.33
#2022-05-16|1238.37
#2022-05-17|1271.91
#2022-05-18|1274.22
#2022-05-19|1244.61
#2022-05-20|1276.00
#2022-05-23|1274.89
#2022-05-24|1256.93
#2022-05-25|1256.05
#2022-05-26|1259.27
#2022-05-27|1290.74
#2022-05-30|1318.79
#2022-05-31|1335.32
#2022-06-01|1320.30
#2022-06-02|1313.87
#2022-06-03|1311.06
#2022-06-06|1325.06
#2022-06-07|1313.86
#2022-06-08|1334.06
#2022-06-09|1328.99
#2022-06-10|1313.50
#2022-06-13|1267.00
#2022-06-14|1265.53
#2022-06-15|1271.79
#2022-06-16|1253.17
#2022-06-17|1248.48
#2022-06-20|1250.03
#2022-06-21|1271.78
#2022-06-22|1241.85
#2022-06-23|1246.37
#2022-06-24|1265.54
#2022-06-27|1288.48
#2022-06-28|1286.24
#2022-06-29|1267.38
#2022-06-30|1250.28
#2022-07-01|1239.56
#2022-07-04|1241.15
#2022-07-05|1237.78
#2022-07-06|1229.79
#2022-07-07|1246.36
#2022-07-08|1254.13
#2022-07-11|1229.37
#2022-07-12|1207.73
#2022-07-13|1212.15
#2022-07-14|1207.09
#2022-07-15|1202.25
#2022-07-18|1223.69
#2022-07-19|1221.50
#2022-07-20|1231.66
#2022-07-21|1234.53
#2022-07-22|1239.19
#2022-07-25|1234.88
#2022-07-26|1238.38
#2022-07-27|1238.05
#2022-07-28|1248.09
#2022-07-29|1242.54
#2022-08-01|1244.56
#2022-08-02|1229.08
#2022-08-03|1233.26
#2022-08-04|1245.70
#2022-08-05|1256.07
#2022-08-08|1254.66
#2022-08-09|1254.45
#2022-08-10|1248.67
#2022-08-11|1270.57
#2022-08-12|1277.73
#2022-08-15|1275.29
#2022-08-16|1273.90
#2022-08-17|1277.83
#2022-08-18|1271.51
#2022-08-19|1261.68
#2022-08-22|1247.95
#2022-08-23|1249.00
#2022-08-24|1242.55
#2022-08-25|1266.89
#2022-08-26|1271.93
#2022-08-29|1254.92
#2022-08-30|1257.20
#2022-08-31|1257.18
#2022-09-01|1237.29
#2022-09-02|1233.65
#2022-09-05|1229.75
#2022-09-06|1226.04
#2022-09-07|1214.53
#2022-09-08|1217.71
#2022-09-09|1237.07
#2022-09-12|1247.05
#2022-09-13|1245.22
#2022-09-14|1223.79
#2022-09-15|1220.99
#2022-09-16|1199.89
#2022-09-19|1196.26
#2022-09-20|1210.01
#2022-09-21|1192.98
#2022-09-22|1179.52
#2022-09-23|1155.36
#2022-09-26|1139.43
#2022-09-27|1140.23
#2022-09-28|1118.51
#2022-09-29|1113.92
#2022-09-30|1119.49
#2022-10-03|1117.16
#2022-10-04|1136.76
#2022-10-05|1163.60
#2022-10-06|1165.13
#2022-10-07|1146.49
#2022-10-10|1130.41
#2022-10-11|1101.24
#2022-10-12|1097.87
#2022-10-13|1083.81
#2022-10-14|1094.28
#2022-10-17|1095.56
#2022-10-18|1112.56
#2022-10-19|1095.08
#2022-10-20|1091.68
#2022-10-21|1092.10
#2022-10-24|1056.59
#2022-10-25|1059.19
#2022-10-26|1065.19
#2022-10-27|1076.64
#2022-10-28|1059.12
#2022-10-31|1063.98
#2022-11-01|1092.42
#2022-11-02|1099.23
#2022-11-03|1081.76
#2022-11-04|1113.13
#2022-11-07|1127.69
#2022-11-08|1128.32
#2022-11-09|1127.62
#2022-11-10|1110.42
#2022-11-11|1172.13
#2022-11-14|1179.25
#2022-11-15|1213.44
#2022-11-16|1209.11
#2022-11-17|1194.69
#2022-11-18|1197.21
#2022-11-21|1183.64
#2022-11-22|1180.04
#2022-11-23|1185.65
#2022-11-24|1202.57
#2022-11-25|1196.46
#2022-11-28|1184.05
#2022-11-29|1214.37
#2022-11-30|1235.71
#2022-12-01|1244.87
#2022-12-02|1240.50
#2022-12-05|1258.65
#2022-12-06|1244.19
#2022-12-07|1225.30
#2022-12-08|1240.35
#2022-12-09|1252.39
#2022-12-12|1231.88
#2022-12-13|1234.26
#2022-12-14|1244.29
#2022-12-15|1226.23
#2022-12-16|1220.51
#2022-12-19|1224.60
#2022-12-20|1213.58
#2022-12-21|1215.10
#2022-12-22|1232.43
#2022-12-23|1221.31
#2022-12-26|1224.32
#2022-12-27|1223.86
#2022-12-28|1231.02
#2022-12-29|1228.69
#2022-12-30|1227.04
#2023-01-02|1226.16
#2023-01-03|1235.49
#2023-01-04|1249.74
#2023-01-05|1261.29
#2023-01-06|1265.08
#2023-01-09|1296.91
#2023-01-10|1297.38
#2023-01-11|1304.99
#2023-01-12|1304.89
#2023-01-13|1319.13
#2023-01-16|1315.86
#2023-01-17|1315.89
#2023-01-18|1323.78
#2023-01-19|1315.60
#2023-01-20|1327.31
#2023-01-23|1329.62
#2023-01-24|1330.38
#2023-01-25|1328.61
#2023-01-26|1342.80
#2023-01-27|1340.43
#2023-01-30|1333.75
#2023-01-31|1319.11
#2023-02-01|1331.83
#2023-02-02|1333.94
#2023-02-03|1328.39
#2023-02-06|1298.04
#2023-02-07|1300.15
#2023-02-08|1307.43
#2023-02-09|1313.49
#2023-02-10|1298.91
#2023-02-13|1298.93
#2023-02-14|1299.39
#2023-02-15|1288.64
#2023-02-16|1296.26
#2023-02-17|1282.15
#2023-02-20|1287.51
#2023-02-21|1272.12
#2023-02-22|1255.05
#2023-02-23|1263.76
#2023-02-24|1241.60
#2023-02-27|1238.48
#2023-02-28|1231.03
#2023-03-01|1262.53
#2023-03-02|1250.99
#2023-03-03|1263.31
#2023-03-06|1268.23
#2023-03-07|1264.39
#2023-03-08|1253.19
#2023-03-09|1240.90
#2023-03-10|1218.36
#2023-03-13|1222.94
#2023-03-14|1204.24
#2023-03-15|1204.14
#2023-03-16|1199.97
#2023-03-17|1214.38
#2023-03-20|1202.04
#2023-03-21|1215.14
#2023-03-22|1227.87
#2023-03-23|1246.97
#2023-03-24|1243.72
#2023-03-27|1232.64
#2023-03-28|1240.82
#2023-03-29|1259.91
#2023-03-30|1266.28
#2023-03-31|1273.91
#2023-04-03|1271.23
#2023-04-04|1265.63
#2023-04-05|1266.36
#2023-04-06|1266.04
#2023-04-07|1266.35
#2023-04-10|1267.43
#2023-04-11|1276.79
#2023-04-12|1270.70
#2023-04-13|1273.46
#2023-04-14|1277.30
#2023-04-17|1281.67
#2023-04-18|1276.54
#2023-04-19|1261.35
#2023-04-20|1261.58
#2023-04-21|1250.76
#2023-04-24|1249.38
#2023-04-25|1233.89
#2023-04-26|1237.78
#2023-04-27|1242.20
#2023-04-28|1249.95
#2023-05-01|1250.41
#2023-05-02|1245.84
#2023-05-03|1239.67
#2023-05-04|1248.33
#2023-05-05|1256.78
#2023-05-08|1267.39
#2023-05-09|1256.47
#2023-05-10|1256.36
#2023-05-11|1254.52
#2023-05-12|1252.38
#2023-05-15|1261.63
#2023-05-16|1265.83
#2023-05-17|1259.27
#2023-05-18|1263.66
#2023-05-19|1257.76
#2023-05-22|1264.69
#2023-05-23|1258.44
#2023-05-24|1248.81
#2023-05-25|1241.22
#2023-05-26|1252.75
#2023-05-29|1252.47
#2023-05-30|1249.34
#2023-05-31|1234.48
#2023-06-01|1239.01
#2023-06-02|1270.49
#2023-06-05|1272.37
#2023-06-06|1275.60
#2023-06-07|1287.97
#2023-06-08|1285.09
#2023-06-09|1293.75
#2023-06-12|1296.72
#2023-06-13|1311.05
#2023-06-14|1314.44
#2023-06-15|1328.74
#2023-06-16|1337.01
#2023-06-19|1331.07
#2023-06-20|1317.58
#2023-06-21|1308.10
#2023-06-22|1302.91
#2023-06-23|1292.10
#2023-06-26|1287.36
#2023-06-27|1297.30
#2023-06-28|1296.70
#2023-06-29|1290.91
#2023-06-30|1295.68
#2023-07-03|1315.32
#2023-07-04|1319.27
#2023-07-05|1309.61
#2023-07-06|1287.05
#2023-07-07|1282.90
#2023-07-10|1286.01
#2023-07-11|1300.07
#2023-07-12|1313.22
#2023-07-13|1333.24
#2023-07-14|1342.14
#2023-07-17|1343.68
#2023-07-18|1334.12
#2023-07-19|1331.67
#2023-07-20|1329.05
#2023-07-21|1323.83
#2023-07-24|1316.25
#2023-07-25|1344.38
#2023-07-26|1345.10
#2023-07-27|1350.01
#2023-07-28|1358.85
#2023-07-31|1365.78
#2023-08-01|1360.70
#2023-08-02|1331.94
#2023-08-03|1324.31
#2023-08-04|1330.63
#2023-08-07|1331.14
#2023-08-08|1313.77
#2023-08-09|1319.78
#2023-08-10|1320.61
#2023-08-11|1307.70
#2023-08-14|1292.30
#2023-08-15|1285.89
#2023-08-16|1280.42
#2023-08-17|1276.42
#2023-08-18|1263.59
#2023-08-21|1259.92
#2023-08-22|1270.44
#2023-08-23|1279.41
#2023-08-24|1293.04
#2023-08-25|1276.19
#2023-08-28|1286.14
#2023-08-29|1298.93
#2023-08-30|1298.44
#2023-08-31|1285.77
#2023-09-01|1291.07
#2023-09-04|1307.53
#2023-09-05|1294.42
#2023-09-06|1290.18
#2023-09-07|1281.42
#2023-09-08|1282.29
#2023-09-11|1286.75
#2023-09-12|1287.07
#2023-09-13|1287.13
#2023-09-14|1296.09
#2023-09-15|1298.71
#2023-09-18|1285.49
#2023-09-19|1285.27
#2023-09-20|1278.42
#2023-09-21|1258.44
#2023-09-22|1270.06
#2023-09-25|1260.23
#2023-09-26|1246.99
#2023-09-27|1248.69
#2023-09-28|1240.90
#2023-09-29|1256.00
#2023-10-02|1254.95
#2023-10-03|1233.91
#2023-10-04|1222.95
#2023-10-05|1227.51
#2023-10-06|1238.22
#2023-10-09|1236.93
#2023-10-10|1251.78
#2023-10-11|1267.79
#2023-10-12|1275.86
#2023-10-13|1260.12
#2023-10-16|1254.30
#2023-10-17|1258.40
#2023-10-18|1244.02
#2023-10-19|1231.92
#2023-10-20|1226.85
#2023-10-23|1218.69
#2023-10-24|1216.64
#2023-10-25|1218.49
#2023-10-26|1209.73
#2023-10-27|1222.80
#2023-10-30|1223.21
#2023-10-31|1213.62
#2023-11-01|1213.24
#2023-11-02|1232.21
#2023-11-03|1256.07
#2023-11-06|1273.33
#2023-11-07|1266.20
#2023-11-08|1265.50
#2023-11-09|1263.71
#2023-11-10|1253.21
#2023-11-13|1262.80
#2023-11-14|1270.28
#2023-11-15|1299.43
#2023-11-16|1297.45
#2023-11-17|1287.28
#2023-11-20|1298.28
#2023-11-21|1303.34
#2023-11-22|1299.87
#2023-11-23|1306.25
#2023-11-24|1296.40
#2023-11-27|1293.35
#2023-11-28|1298.17
#2023-11-29|1294.69
#2023-11-30|1298.58
#2023-12-01|1296.35
#2023-12-04|1294.97
#2023-12-05|1288.12
#2023-12-06|1293.67
#2023-12-07|1288.06
#2023-12-08|1292.27
#2023-12-11|1286.95
#2023-12-12|1290.20
#2023-12-13|1290.37
#2023-12-14|1314.65
#2023-12-15|1329.13
#2023-12-18|1324.34
#2023-12-19|1325.77
#2023-12-20|1320.36
#2023-12-21|1322.93
#2023-12-22|1312.01
#2023-12-25|1312.32
#2023-12-26|1320.03
#2023-12-27|1337.99
#2023-12-28|1353.63
#2023-12-29|1353.58
#2024-01-01|1353.84
#2024-01-02|1340.30
#2024-01-03|1325.79
#2024-01-04|1330.22
#2024-01-05|1328.10
#2024-01-08|1319.66
#2024-01-09|1313.33
#2024-01-10|1310.74
#2024-01-11|1319.09
#2024-01-12|1324.50
#2024-01-15|1323.38
#2024-01-16|1303.58
#2024-01-17|1274.48
#2024-01-18|1277.20
#2024-01-19|1290.99
#2024-01-22|1282.08
#2024-01-23|1286.72
#2024-01-24|1307.65
#2024-01-25|1316.78
#2024-01-26|1311.35
#2024-01-29|1322.08
#2024-01-30|1308.68
#2024-01-31|1303.78
#2024-02-01|1310.09
#2024-02-02|1315.06
#2024-02-05|1310.87
#2024-02-06|1335.72
#2024-02-07|1333.98
#2024-02-08|1321.10
#2024-02-09|1318.75
#2024-02-12|1317.57
#2024-02-13|1317.33
#2024-02-14|1324.11
#2024-02-15|1339.92
#2024-02-16|1350.80
#2024-02-19|1346.62
#2024-02-20|1353.94
#2024-02-21|1355.68
#2024-02-22|1369.08
#2024-02-23|1366.97
#2024-02-26|1363.58
#2024-02-27|1370.37
#2024-02-28|1354.60
#2024-02-29|1354.37
#2024-03-01|1361.64
#2024-03-04|1371.22
#2024-03-05|1360.96
#2024-03-06|1375.10
#2024-03-07|1379.04
#2024-03-08|1386.04
#2024-03-11|1387.66
#2024-03-12|1402.21
#2024-03-13|1399.00
#2024-03-14|1400.61
#2024-03-15|1381.50
#2024-03-18|1385.87
#2024-03-19|1373.48
#2024-03-20|1375.86
#2024-03-21|1396.02
#2024-03-22|1385.02
#2024-03-25|1383.52
#2024-03-26|1388.79
#2024-03-27|1387.28
#2024-03-28|1393.58
#2024-03-29|1397.53
#2024-04-01|1395.40
#2024-04-02|1407.96
#2024-04-03|1398.98
#2024-04-04|1403.85
#2024-04-05|1403.63
#2024-04-08|1409.20
#2024-04-09|1420.12
#2024-04-10|1425.80
#2024-04-11|1421.85
#2024-04-12|1403.24
#2024-04-15|1385.64
#2024-04-16|1359.16
#2024-04-17|1364.25
#2024-04-18|1368.01
#2024-04-19|1349.28
#2024-04-22|1360.08
#2024-04-23|1375.25
#2024-04-24|1396.55
#2024-04-25|1390.97
#2024-04-26|1408.37
#2024-04-29|1421.38
#2024-04-30|1414.44
#2024-05-01|1414.45
#2024-05-02|1424.17
#2024-05-03|1437.63
#2024-05-06|1445.87
#2024-05-07|1442.80
#2024-05-08|1438.06
#2024-05-09|1435.14
#2024-05-10|1447.96
#2024-05-13|1458.94
#2024-05-14|1465.70
#2024-05-15|1471.96
#2024-05-16|1488.13
#2024-05-17|1494.66
#2024-05-20|1495.72
#2024-05-21|1485.96
#2024-05-22|1489.41
#2024-05-23|1488.20
#2024-05-24|1479.52
#2024-05-27|1487.92
#2024-05-28|1486.23
#2024-05-29|1462.69
#2024-05-30|1445.44
#2024-05-31|1433.22
#2024-06-03|1463.41
#2024-06-04|1431.71
#2024-06-05|1452.49
#2024-06-06|1472.01
#2024-06-07|1467.96
#2024-06-10|1463.94
#2024-06-11|1459.40
#2024-06-12|1461.89
#2024-06-13|1474.00
#2024-06-14|1476.63
#2024-06-17|1474.91
#2024-06-18|1485.38
#2024-06-19|1508.68
#2024-06-20|1510.87
#2024-06-21|1499.53
#2024-06-24|1494.13
#2024-06-25|1498.10
#2024-06-26|1500.03
#2024-06-27|1494.94
#2024-06-28|1498.44
#2024-07-01|1500.04
#2024-07-02|1492.04
#2024-07-03|1512.48
#2024-07-04|1530.81
#2024-07-05|1526.88
#2024-07-08|1534.89
#2024-07-09|1540.97
#2024-07-10|1542.26
#2024-07-11|1562.40
#2024-07-12|1564.38
#2024-07-15|1556.90
#2024-07-16|1552.08
#2024-07-17|1543.68
#2024-07-18|1534.76
#2024-07-19|1509.79
#2024-07-22|1504.63
#2024-07-23|1510.45
#2024-07-24|1503.09
#2024-07-25|1493.81
#2024-07-26|1487.45
#2024-07-29|1493.41
#2024-07-30|1488.06
#2024-07-31|1501.28
#2024-08-01|1508.22
#2024-08-02|1469.42
#2024-08-05|1416.39
#2024-08-06|1435.21
#2024-08-07|1465.56
#2024-08-08|1459.96
#2024-08-09|1488.42
#2024-08-12|1496.55
#2024-08-13|1497.33
#2024-08-14|1504.70
#2024-08-15|1502.36
#2024-08-16|1529.31
#2024-08-19|1543.95
#2024-08-20|1545.72
#2024-08-21|1537.94
#2024-08-22|1537.62
#2024-08-23|1539.35
#2024-08-26|1550.57
#2024-08-27|1545.11
#2024-08-28|1545.21
#2024-08-29|1541.06
#2024-08-30|1548.37
#2024-09-02|1542.68
#2024-09-03|1535.60
#2024-09-04|1514.29
#2024-09-05|1518.14
#2024-09-06|1518.53
#2024-09-09|1504.89
#2024-09-10|1507.33
#2024-09-11|1503.76
#2024-09-12|1530.11
#2024-09-13|1541.44
#2024-09-16|1547.71
#2024-09-17|1554.66
#2024-09-18|1549.17
#2024-09-19|1568.74
#2024-09-20|1578.63
#2024-09-23|1584.77
#2024-09-24|1613.51
#2024-09-25|1624.64
#2024-09-26|1656.64
#2024-09-27|1670.35
#2024-09-30|1660.35
#2024-10-01|1660.70
#2024-10-02|1692.49
#2024-10-03|1667.45
#2024-10-04|1679.25
#2024-10-07|1683.86
#2024-10-08|1636.37
#2024-10-09|1631.67
#2024-10-10|1646.19
#2024-10-11|1652.02
#2024-10-14|1654.26
#2024-10-15|1640.98
#2024-10-16|1631.58
#2024-10-17|1620.19
#2024-10-18|1655.95
#2024-10-21|1643.27
#2024-10-22|1634.61
#2024-10-23|1633.11
#2024-10-24|1623.90
#2024-10-25|1624.48
#2024-10-28|1624.46
#2024-10-29|1622.14
#2024-10-30|1608.14
#2024-10-31|1599.06
#2024-11-01|1604.25
#2024-11-04|1609.87
#2024-11-05|1627.81
#2024-11-06|1620.15
#2024-11-07|1629.40
#2024-11-08|1624.05
#2024-11-11|1610.99
#2024-11-12|1576.88
#2024-11-13|1565.77
#2024-11-14|1552.84
#2024-11-15|1552.76
#2024-11-18|1553.06
#2024-11-19|1562.10
#2024-11-20|1559.27
#2024-11-21|1544.62
#2024-11-22|1554.00
#2024-11-25|1560.42
#2024-11-26|1552.20
#2024-11-27|1555.36
#2024-11-28|1541.95
#2024-11-29|1543.52
#2024-12-02|1556.83
#2024-12-03|1573.81
#2024-12-04|1582.62
#2024-12-05|1587.07
#2024-12-06|1591.72
#2024-12-09|1608.00
#2024-12-10|1600.01
#2024-12-11|1592.52
#2024-12-12|1598.95
#2024-12-13|1591.68
#2024-12-16|1586.29
#2024-12-17|1571.49
#2024-12-18|1572.05
#2024-12-19|1554.44
#2024-12-20|1539.82
#2024-12-23|1556.50
#2024-12-24|1560.96
#2024-12-25|1562.67
#2024-12-26|1563.83
#2024-12-27|1562.89
#2024-12-30|1555.74
#2024-12-31|1550.35
#2025-01-01|1552.19
#2025-01-02|1546.48
#2025-01-03|1548.32
#2025-01-06|1554.74
#2025-01-07|1552.94
#2025-01-08|1534.61
#2025-01-09|1527.25
#2025-01-10|1514.14
#2025-01-13|1485.98
#2025-01-14|1506.54
#2025-01-15|1509.87
#2025-01-16|1526.77
#2025-01-17|1531.08
#2025-01-20|1549.29
#2025-01-21|1549.18
#2025-01-22|1550.74
#2025-01-23|1551.06
#2025-01-24|1561.77
#2025-01-27|1559.17
#2025-01-28|1562.66
#2025-01-29|1567.79
#2025-01-30|1572.67
#2025-01-31|1574.72
#2025-02-03|1545.68
#2025-02-04|1576.38
#2025-02-05|1578.42
#2025-02-06|1587.22
#2025-02-07|1598.26
#2025-02-10|1597.78
#2025-02-11|1591.75
#2025-02-12|1602.56
#2025-02-13|1602.95
#2025-02-14|1622.53
#2025-02-17|1633.01
#2025-02-18|1647.68
#2025-02-19|1637.12
#2025-02-20|1626.80
#2025-02-21|1654.06
#2025-02-24|1634.88
#2025-02-25|1612.78
#2025-02-26|1637.01
#2025-02-27|1620.14
#2025-02-28|1584.06
#2025-03-03|1582.34
#2025-03-04|1573.44
#2025-03-05|1609.71
#2025-03-06|1637.98
#2025-03-07|1635.61
#2025-03-10|1609.67
#2025-03-11|1601.88
#2025-03-12|1603.27
#2025-03-13|1593.65
#2025-03-14|1615.47
#2025-03-17|1628.08
#2025-03-18|1657.23
#2025-03-19|1651.64
#2025-03-20|1647.26
#2025-03-21|1633.49
#2025-03-24|1645.10
#2025-03-25|1635.63
#2025-03-26|1634.57
#2025-03-27|1633.65
#2025-03-28|1622.63
#2025-03-31|1596.10
#2025-04-01|1607.96
#2025-04-02|1611.23
#2025-04-03|1596.98
#2025-04-04|1577.70
#2025-04-07|1449.50
#2025-04-08|1450.63
#2025-04-09|1436.28
#2025-04-10|1480.34
#2025-04-11|1510.93
#2025-04-14|1528.68
#2025-04-15|1547.83
#2025-04-16|1530.12
#2025-04-17|1545.11
#2025-04-18|1546.64
#2025-04-21|1553.03
#2025-04-22|1554.68
#2025-04-23|1592.19
#2025-04-24|1586.01
#2025-04-25|1591.82
#2025-04-28|1604.38
#2025-04-29|1607.89
#2025-04-30|1620.36
#2025-05-01|1619.65
#2025-05-02|1655.37
#2025-05-05|1669.17
#2025-05-06|1662.90
#2025-05-07|1660.41
#2025-05-08|1652.12
#2025-05-09|1662.09
#2025-05-12|1702.66
#2025-05-13|1691.61
#2025-05-14|1721.57
#2025-05-15|1723.30
#2025-05-16|1720.52
#2025-05-19|1712.83
#2025-05-20|1711.19
#2025-05-21|1723.59
#2025-05-22|1708.71
#2025-05-23|1719.62
#2025-05-26|1713.64
#2025-05-27|1707.09
#2025-05-28|1702.72
#2025-05-29|1710.58
#2025-05-30|1692.70
#2025-06-02|1685.90
#2025-06-03|1692.29
#2025-06-04|1709.71
#2025-06-05|1722.45
#2025-06-06|1724.08
#2025-06-09|1739.12
#2025-06-10|1753.18
#2025-06-11|1767.66
#2025-06-12|1752.56
#2025-06-13|1734.69
#2025-06-16|1746.02
#2025-06-17|1745.67
#2025-06-18|1739.14
#2025-06-19|1714.31
#2025-06-20|1732.88
#2025-06-23|1718.73
#2025-06-24|1755.85
#2025-06-25|1770.94
#2025-06-26|1783.83
#2025-06-27|1791.67
#2025-06-30|1775.08
#2025-07-01|1788.49
#2025-07-02|1790.64
#2025-07-03|1796.14
#2025-07-04|1790.86
#2025-07-07|1780.54
#2025-07-08|1785.99
#2025-07-09|1779.73
#2025-07-10|1780.00
#2025-07-11|1776.22
#2025-07-14|1773.74
#2025-07-15|1795.89
#2025-07-16|1798.55
#2025-07-17|1798.14
#2025-07-18|1811.72
#2025-07-21|1815.15
#2025-07-22|1808.07
#2025-07-23|1834.60
#2025-07-24|1834.57
#2025-07-25|1817.92
#2025-07-28|1813.17
#2025-07-29|1807.67
#2025-07-30|1803.33
#2025-07-31|1791.31
#2025-08-01|1773.23
#2025-08-04|1787.50
#2025-08-05|1797.40
#2025-08-06|1793.64
#2025-08-07|1819.00
#2025-08-08|1808.18
#2025-08-11|1813.56
#2025-08-12|1815.10
#2025-08-13|1847.14
#2025-08-14|1838.39
#2025-08-15|1836.56
#2025-08-18|1843.71
#2025-08-19|1843.02
#2025-08-20|1825.03
#2025-08-21|1825.21
#2025-08-22|1826.20
#2025-08-25|1855.26
#2025-08-26|1839.87
#2025-08-27|1835.70
#2025-08-28|1814.72
#2025-08-29|1809.43
#2025-09-01|1832.31
#2025-09-02|1826.66
#2025-09-03|1827.97
#2025-09-04|1820.30
#2025-09-05|1841.95
#2025-09-08|1852.59
#2025-09-09|1875.17
#2025-09-10|1893.59
#2025-09-11|1895.32
#2025-09-12|1919.35
#2025-09-15|1924.56
#2025-09-16|1939.08
#2025-09-17|1956.59
#2025-09-18|1950.98
#2025-09-19|1944.23
#2025-09-22|1945.07
#2025-09-23|1949.06
#2025-09-24|1957.58
#2025-09-25|1944.13
#2025-09-26|1918.75
#2025-09-29|1934.65
#2025-09-30|1945.44
#2025-10-01|1954.22
#2025-10-02|1976.34
#2025-10-03|1988.81
#2025-10-06|1985.07
#2025-10-07|1991.95
#2025-10-08|1983.56
#2025-10-09|1990.46
#2025-10-10|1969.92
#2025-10-13|1949.62
#2025-10-14|1927.42
#2025-10-15|1967.13
#2025-10-16|1981.28
#2025-10-17|1953.45
#2025-10-20|1987.49
#2025-10-21|1990.66
#2025-10-22|1979.88
#2025-10-23|1985.73
#2025-10-24|1990.19
#2025-10-27|2015.73
#2025-10-28|2010.05
#2025-10-29|2025.94
#2025-10-30|2015.85
#2025-10-31|1995.60
#2025-11-03|2001.98
#2025-11-04|1986.09
#2025-11-05|1977.70
#2025-11-06|1992.37
#2025-11-07|1977.75
#2025-11-10|1998.93
#2025-11-11|2001.76
#2025-11-12|2011.01
#2025-11-13|2012.98
#2025-11-14|1983.42
#2025-11-17|1983.84
#2025-11-18|1951.47
#2025-11-19|1950.72
#2025-11-20|1968.25
#2025-11-21|1916.02
#2025-11-24|1930.49
#2025-11-25|1948.61
#2025-11-26|1970.79
#2025-11-27|1967.03
#2025-11-28|1966.29
#2025-12-01|1965.29
#2025-12-02|1970.27
#2025-12-03|1966.46
#2025-12-04|1974.88
#2025-12-05|1981.73
#2025-12-08|1977.58
#2025-12-09|1966.83
#2025-12-10|1973.54
#2025-12-11|1966.91
#2025-12-12|1987.58
#2025-12-15|1966.33
#2025-12-16|1936.50
#2025-12-17|1941.99
#2025-12-18|1943.93
#2025-12-19|1961.85
#2025-12-22|1977.38
#2025-12-23|1982.97
#2025-12-24|1984.09
#2025-12-25|1983.72
#2025-12-26|1986.53
#2025-12-29|1983.40
#2025-12-30|1988.71
#2025-12-31|1993.70
#2026-01-01|1994.96
#2026-01-02|2027.17
#2026-01-05|2051.80
#2026-01-06|2070.71
#2026-01-07|2056.41
#2026-01-08|2037.66
#2026-01-09|2034.23
#2026-01-12|2055.64
#2026-01-13|2063.28
#2026-01-14|2076.24
#2026-01-15|2067.50
#2026-01-16|2076.31
#2026-01-19|2071.68
#2026-01-20|2063.77
#2026-01-21|2055.93
#2026-01-22|2077.15
#2026-01-23|2081.84
#2026-01-26|2087.89
#2026-01-27|2111.44
#2026-01-28|2146.08
#2026-01-29|2140.51
#2026-01-30|2100.01
#2026-02-02|2072.88
#2026-02-03|2110.12
#2026-02-04|2098.01
#2026-02-05|2082.19
#2026-02-06|2083.40
#2026-02-09|2121.72
#2026-02-10|2142.05
#2026-02-11|2162.44
#2026-02-12|2153.55
#2026-02-13|2129.27
#2026-02-16|2136.15
#2026-02-17|2135.19
#2026-02-18|2141.36
#2026-02-19|2133.51
#2026-02-20|2126.81
#2026-02-23|2146.27
#2026-02-24|2149.89
#2026-02-25|2176.22
#2026-02-26|2161.06
#2026-02-27|2156.22
#2026-03-02|2112.84
#2026-03-03|2069.32
#2026-03-04|2024.23
#2026-03-05|2037.96
#2026-03-06|2034.58
#2026-03-09|1987.45
#2026-03-10|2038.00
#2026-03-11|2055.46
#2026-03-12|2021.96
#2026-03-13|1995.15
#2026-03-16|2006.61
#2026-03-17|2029.17
#2026-03-18|2041.75
#2026-03-19|1986.88
#2026-03-20|1964.59
#2026-03-23|1924.28
#2026-03-24|1946.11
#2026-03-25|1988.42
#2026-03-26|1969.97
#2026-03-27|1947.28
#2026-03-30|1915.36
#2026-03-31|1911.52
#2026-04-01|1972.20
#2026-04-02|1959.99
#2026-04-03|1959.39
#2026-04-06|1964.79
#2026-04-07|1981.06
#2026-04-08|2074.68
#2026-04-09|2071.70
#2026-04-10|2099.32
#2026-04-13|2084.35
#2026-04-14|2117.77
#2026-04-15|2137.79
#2026-04-16|2157.16
#2026-04-17|2149.53
#2026-04-20|2154.04
#2026-04-21|2169.20
#2026-04-22|2157.85
#2026-04-23|2142.12
#2026-04-24|2169.75
#2026-04-27|2192.39
#2026-04-28|2170.02
#2026-04-29|2164.36
#2026-04-30|2142.38
#2026-05-01|2144.24
#2026-05-04|2194.95
#2026-05-05|2195.35
#2026-05-06|2231.54
#2026-05-07|2261.30
#2026-05-08|2246.23
#2026-05-11|2231.11
#2026-05-12|2212.02
#2026-05-13|2202.77
#2026-05-14|2216.23
#2026-05-15|2185.39
#2026-05-18|2171.37
#2026-05-19|2148.14
#2026-05-20|2148.00
#2026-05-21|2171.92
#2026-05-22|2198.90
#2026-05-25|2248.42
#2026-05-26|2240.49
#2026-05-27|2259.79
#2026-05-28|2238.75
#2026-05-29|2264.49
#2026-06-01|2270.18
#2026-06-02|2297.12
#2026-06-03|2298.29
#2026-06-04|2271.41
#2026-06-05|2249.60
#2026-06-08|2194.32
#2026-06-09|2229.20
#2026-06-10|2193.38
#2026-06-11|2191.75
#2026-06-12|2246.70
#2026-06-15|2291.22
#2026-06-16|2297.10
#2026-06-17|2294.03
#2026-06-18|2295.43
#2026-06-19|2290.57
#2026-06-22|2316.15
#2026-06-23|2282.75
#2026-06-24|2246.34
#2026-06-25|2249.52
#2026-06-26|2206.00
#2026-06-29|2222.25
#2026-06-30|2246.17
#2026-07-01|2270.59
#2026-07-02|2269.62
#2026-07-03|2276.37
#2026-07-06|2279.88
#2026-07-07|2256.50
#2026-07-08|2260.05
#2026-07-09|2248.06
#2026-07-10|2260.19
#2026-07-13|2257.33
#2026-07-14|2245.47