Table Data - NASDAQ Emerging Large Cap Total Return Index
| Title | NASDAQ Emerging Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMLCT |
| 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: NQEMLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 240.84 |
| 2001-04-02 | 235.98 |
| 2001-04-03 | 229.98 |
| 2001-04-04 | 224.57 |
| 2001-04-05 | 226.39 |
| 2001-04-06 | 229.41 |
| 2001-04-09 | 225.67 |
| 2001-04-10 | 226.26 |
| 2001-04-11 | 232.19 |
| 2001-04-12 | 234.09 |
| 2001-04-13 | . |
| 2001-04-16 | 232.36 |
| 2001-04-17 | 232.02 |
| 2001-04-18 | 238.67 |
| 2001-04-19 | 244.94 |
| 2001-04-20 | 242.30 |
| 2001-04-23 | 241.32 |
| 2001-04-24 | 241.66 |
| 2001-04-25 | 241.44 |
| 2001-04-26 | 242.74 |
| 2001-04-27 | 241.73 |
| 2001-04-30 | 245.11 |
| 2001-05-01 | 245.05 |
| 2001-05-02 | 247.84 |
| 2001-05-03 | 250.05 |
| 2001-05-04 | 245.98 |
| 2001-05-07 | 247.09 |
| 2001-05-08 | 246.07 |
| 2001-05-09 | 246.07 |
| 2001-05-10 | 244.82 |
| 2001-05-11 | 245.90 |
| 2001-05-14 | 243.72 |
| 2001-05-15 | 242.43 |
| 2001-05-16 | 241.37 |
| 2001-05-17 | 247.71 |
| 2001-05-18 | 248.02 |
| 2001-05-21 | 247.01 |
| 2001-05-22 | 248.79 |
| 2001-05-23 | 252.28 |
| 2001-05-24 | 251.37 |
| 2001-05-25 | 250.54 |
| 2001-05-28 | . |
| 2001-05-29 | 248.45 |
| 2001-05-30 | 245.96 |
| 2001-05-31 | 243.97 |
| 2001-06-01 | 241.99 |
| 2001-06-04 | 242.39 |
| 2001-06-05 | 242.51 |
| 2001-06-06 | 245.68 |
| 2001-06-07 | 245.62 |
| 2001-06-08 | 249.77 |
| 2001-06-11 | 248.74 |
| 2001-06-12 | 248.32 |
| 2001-06-13 | 247.21 |
| 2001-06-14 | 245.21 |
| 2001-06-15 | 244.40 |
| 2001-06-18 | 239.06 |
| 2001-06-19 | 239.27 |
| 2001-06-20 | 237.61 |
| 2001-06-21 | 238.13 |
| 2001-06-22 | 237.53 |
| 2001-06-25 | 237.67 |
| 2001-06-26 | 235.43 |
| 2001-06-27 | 236.14 |
| 2001-06-28 | 233.73 |
| 2001-06-29 | 237.79 |
| 2001-07-02 | 238.42 |
| 2001-07-03 | 237.32 |
| 2001-07-04 | . |
| 2001-07-05 | 233.53 |
| 2001-07-06 | 230.70 |
| 2001-07-09 | 227.61 |
| 2001-07-10 | 226.66 |
| 2001-07-11 | 222.09 |
| 2001-07-12 | 224.58 |
| 2001-07-13 | 221.73 |
| 2001-07-16 | 219.74 |
| 2001-07-17 | 218.88 |
| 2001-07-18 | 216.72 |
| 2001-07-19 | 217.41 |
| 2001-07-20 | 217.05 |
| 2001-07-23 | 215.12 |
| 2001-07-24 | 213.41 |
| 2001-07-25 | 214.86 |
| 2001-07-26 | 217.70 |
| 2001-07-27 | 218.73 |
| 2001-07-30 | 219.07 |
| 2001-07-31 | 220.65 |
| 2001-08-01 | 223.04 |
| 2001-08-02 | 226.95 |
| 2001-08-03 | 226.93 |
| 2001-08-06 | 224.11 |
| 2001-08-07 | 221.55 |
| 2001-08-08 | 222.57 |
| 2001-08-09 | 219.37 |
| 2001-08-10 | 220.41 |
| 2001-08-13 | 221.47 |
| 2001-08-14 | 225.01 |
| 2001-08-15 | 225.55 |
| 2001-08-16 | 225.20 |
| 2001-08-17 | 222.49 |
| 2001-08-20 | 218.88 |
| 2001-08-21 | 219.39 |
| 2001-08-22 | 218.62 |
| 2001-08-23 | 218.45 |
| 2001-08-24 | 216.41 |
| 2001-08-27 | 220.04 |
| 2001-08-28 | 219.67 |
| 2001-08-29 | 220.87 |
| 2001-08-30 | 219.70 |
| 2001-08-31 | 218.44 |
| 2001-09-03 | . |
| 2001-09-04 | 218.62 |
| 2001-09-05 | 216.34 |
| 2001-09-06 | 213.65 |
| 2001-09-07 | 212.49 |
| 2001-09-10 | 210.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 187.07 |
| 2001-09-18 | 187.66 |
| 2001-09-19 | 188.97 |
| 2001-09-20 | 184.23 |
| 2001-09-21 | 178.51 |
| 2001-09-24 | 179.25 |
| 2001-09-25 | 177.69 |
| 2001-09-26 | 180.00 |
| 2001-09-27 | 178.89 |
| 2001-09-28 | 181.60 |
| 2001-10-01 | 181.31 |
| 2001-10-02 | 179.05 |
| 2001-10-03 | 177.81 |
| 2001-10-04 | 181.53 |
| 2001-10-05 | 183.39 |
| 2001-10-08 | 181.00 |
| 2001-10-09 | 185.79 |
| 2001-10-10 | 186.67 |
| 2001-10-11 | 192.77 |
| 2001-10-12 | 192.22 |
| 2001-10-15 | 190.37 |
| 2001-10-16 | 192.27 |
| 2001-10-17 | 193.79 |
| 2001-10-18 | 192.17 |
| 2001-10-19 | 192.71 |
| 2001-10-22 | 192.40 |
| 2001-10-23 | 193.55 |
| 2001-10-24 | 197.98 |
| 2001-10-25 | 198.57 |
| 2001-10-26 | 199.52 |
| 2001-10-29 | 200.37 |
| 2001-10-30 | 195.21 |
| 2001-10-31 | 195.17 |
| 2001-11-01 | 195.81 |
| 2001-11-02 | 197.43 |
| 2001-11-05 | 200.35 |
| 2001-11-06 | 201.12 |
| 2001-11-07 | 201.45 |
| 2001-11-08 | 203.73 |
| 2001-11-09 | 204.36 |
| 2001-11-12 | 204.96 |
| 2001-11-13 | 205.83 |
| 2001-11-14 | 212.05 |
| 2001-11-15 | 216.56 |
| 2001-11-16 | 218.24 |
| 2001-11-19 | 221.76 |
| 2001-11-20 | 217.42 |
| 2001-11-21 | 218.36 |
| 2001-11-22 | . |
| 2001-11-23 | 221.00 |
| 2001-11-26 | 225.29 |
| 2001-11-27 | 224.28 |
| 2001-11-28 | 218.70 |
| 2001-11-29 | 217.22 |
| 2001-11-30 | 218.08 |
| 2001-12-03 | 221.97 |
| 2001-12-04 | 224.83 |
| 2001-12-05 | 232.98 |
| 2001-12-06 | 238.28 |
| 2001-12-07 | 241.04 |
| 2001-12-10 | 236.16 |
| 2001-12-11 | 234.95 |
| 2001-12-12 | 240.47 |
| 2001-12-13 | 236.03 |
| 2001-12-14 | 234.66 |
| 2001-12-17 | 232.59 |
| 2001-12-18 | 231.09 |
| 2001-12-19 | 230.31 |
| 2001-12-20 | 231.25 |
| 2001-12-21 | 226.46 |
| 2001-12-24 | 227.70 |
| 2001-12-25 | . |
| 2001-12-26 | 230.52 |
| 2001-12-27 | 232.18 |
| 2001-12-28 | 236.10 |
| 2001-12-31 | 239.24 |
| 2002-01-01 | . |
| 2002-01-02 | 241.04 |
| 2002-01-03 | 241.51 |
| 2002-01-04 | 247.71 |
| 2002-01-07 | 251.93 |
| 2002-01-08 | 249.20 |
| 2002-01-09 | 250.24 |
| 2002-01-10 | 246.36 |
| 2002-01-11 | 243.31 |
| 2002-01-14 | 243.99 |
| 2002-01-15 | 240.98 |
| 2002-01-16 | 238.32 |
| 2002-01-17 | 239.57 |
| 2002-01-18 | 239.13 |
| 2002-01-21 | . |
| 2002-01-22 | 241.81 |
| 2002-01-23 | 243.50 |
| 2002-01-24 | 245.23 |
| 2002-01-25 | 248.72 |
| 2002-01-28 | 249.67 |
| 2002-01-29 | 247.69 |
| 2002-01-30 | 244.34 |
| 2002-01-31 | 246.75 |
| 2002-02-01 | 245.89 |
| 2002-02-04 | 245.77 |
| 2002-02-05 | 246.29 |
| 2002-02-06 | 247.37 |
| 2002-02-07 | 244.93 |
| 2002-02-08 | 245.87 |
| 2002-02-11 | 246.03 |
| 2002-02-12 | 246.74 |
| 2002-02-13 | 247.18 |
| 2002-02-14 | 253.03 |
| 2002-02-15 | 252.79 |
| 2002-02-18 | . |
| 2002-02-19 | 250.69 |
| 2002-02-20 | 246.34 |
| 2002-02-21 | 245.87 |
| 2002-02-22 | 245.30 |
| 2002-02-25 | 243.78 |
| 2002-02-26 | 244.66 |
| 2002-02-27 | 250.21 |
| 2002-02-28 | 249.38 |
| 2002-03-01 | 250.48 |
| 2002-03-04 | 257.61 |
| 2002-03-05 | 261.05 |
| 2002-03-06 | 263.94 |
| 2002-03-07 | 262.32 |
| 2002-03-08 | 260.70 |
| 2002-03-11 | 264.87 |
| 2002-03-12 | 263.94 |
| 2002-03-13 | 262.29 |
| 2002-03-14 | 262.34 |
| 2002-03-15 | 259.77 |
| 2002-03-18 | 261.02 |
| 2002-03-19 | 261.31 |
| 2002-03-20 | 264.04 |
| 2002-03-21 | 263.38 |
| 2002-03-22 | 266.05 |
| 2002-03-25 | 264.76 |
| 2002-03-26 | 264.95 |
| 2002-03-27 | 265.79 |
| 2002-03-28 | 266.35 |
| 2002-03-29 | . |
| 2002-04-01 | 265.78 |
| 2002-04-02 | 268.99 |
| 2002-04-03 | 268.92 |
| 2002-04-04 | 267.44 |
| 2002-04-05 | 268.25 |
| 2002-04-08 | 266.29 |
| 2002-04-09 | 264.35 |
| 2002-04-10 | 263.61 |
| 2002-04-11 | 264.48 |
| 2002-04-12 | 267.07 |
| 2002-04-15 | 268.69 |
| 2002-04-16 | 270.33 |
| 2002-04-17 | 276.36 |
| 2002-04-18 | 276.24 |
| 2002-04-19 | 275.74 |
| 2002-04-22 | 275.51 |
| 2002-04-23 | 276.33 |
| 2002-04-24 | 276.58 |
| 2002-04-25 | 272.00 |
| 2002-04-26 | 271.40 |
| 2002-04-29 | 266.72 |
| 2002-04-30 | 266.00 |
| 2002-05-01 | 266.00 |
| 2002-05-02 | 264.34 |
| 2002-05-03 | 265.01 |
| 2002-05-06 | 258.73 |
| 2002-05-07 | 260.21 |
| 2002-05-08 | 263.06 |
| 2002-05-09 | 261.72 |
| 2002-05-10 | 260.81 |
| 2002-05-13 | 260.16 |
| 2002-05-14 | 262.28 |
| 2002-05-15 | 266.82 |
| 2002-05-16 | 266.14 |
| 2002-05-17 | 268.41 |
| 2002-05-20 | 265.28 |
| 2002-05-21 | 261.47 |
| 2002-05-22 | 265.02 |
| 2002-05-23 | 262.39 |
| 2002-05-24 | 266.01 |
| 2002-05-27 | . |
| 2002-05-28 | 264.73 |
| 2002-05-29 | 263.63 |
| 2002-05-30 | 263.11 |
| 2002-05-31 | 258.88 |
| 2002-06-03 | 259.62 |
| 2002-06-04 | 259.06 |
| 2002-06-05 | 258.31 |
| 2002-06-06 | 257.54 |
| 2002-06-07 | 252.34 |
| 2002-06-10 | 254.05 |
| 2002-06-11 | 252.08 |
| 2002-06-12 | 251.09 |
| 2002-06-13 | 252.92 |
| 2002-06-14 | 251.52 |
| 2002-06-17 | 250.07 |
| 2002-06-18 | 250.85 |
| 2002-06-19 | 245.73 |
| 2002-06-20 | 244.92 |
| 2002-06-21 | 244.10 |
| 2002-06-24 | 242.67 |
| 2002-06-25 | 241.89 |
| 2002-06-26 | 233.68 |
| 2002-06-27 | 235.13 |
| 2002-06-28 | 239.57 |
| 2002-07-01 | 237.16 |
| 2002-07-02 | 236.83 |
| 2002-07-03 | 237.06 |
| 2002-07-04 | . |
| 2002-07-05 | 244.12 |
| 2002-07-08 | 246.60 |
| 2002-07-09 | 249.81 |
| 2002-07-10 | 246.66 |
| 2002-07-11 | 242.35 |
| 2002-07-12 | 249.12 |
| 2002-07-15 | 247.76 |
| 2002-07-16 | 245.51 |
| 2002-07-17 | 245.37 |
| 2002-07-18 | 245.39 |
| 2002-07-19 | 241.52 |
| 2002-07-22 | 234.11 |
| 2002-07-23 | 235.26 |
| 2002-07-24 | 228.48 |
| 2002-07-25 | 228.75 |
| 2002-07-26 | 220.32 |
| 2002-07-29 | 220.11 |
| 2002-07-30 | 225.07 |
| 2002-07-31 | 222.94 |
| 2002-08-01 | 221.91 |
| 2002-08-02 | 221.97 |
| 2002-08-05 | 213.88 |
| 2002-08-06 | 212.13 |
| 2002-08-07 | 217.23 |
| 2002-08-08 | 218.56 |
| 2002-08-09 | 221.21 |
| 2002-08-12 | 221.10 |
| 2002-08-13 | 221.23 |
| 2002-08-14 | 223.46 |
| 2002-08-15 | 224.71 |
| 2002-08-16 | 226.33 |
| 2002-08-19 | 225.49 |
| 2002-08-20 | 227.36 |
| 2002-08-21 | 227.73 |
| 2002-08-22 | 228.29 |
| 2002-08-23 | 227.42 |
| 2002-08-26 | 226.42 |
| 2002-08-27 | 225.63 |
| 2002-08-28 | 223.17 |
| 2002-08-29 | 222.73 |
| 2002-08-30 | 224.27 |
| 2002-09-02 | . |
| 2002-09-03 | 220.54 |
| 2002-09-04 | 218.39 |
| 2002-09-05 | 217.45 |
| 2002-09-06 | 216.66 |
| 2002-09-09 | 218.09 |
| 2002-09-10 | 221.56 |
| 2002-09-11 | 222.30 |
| 2002-09-12 | 223.28 |
| 2002-09-13 | 219.26 |
| 2002-09-16 | 214.32 |
| 2002-09-17 | 218.75 |
| 2002-09-18 | 213.21 |
| 2002-09-19 | 212.22 |
| 2002-09-20 | 210.52 |
| 2002-09-23 | 205.62 |
| 2002-09-24 | 203.74 |
| 2002-09-25 | 200.42 |
| 2002-09-26 | 201.68 |
| 2002-09-27 | 201.04 |
| 2002-09-30 | 198.86 |
| 2002-10-01 | 200.00 |
| 2002-10-02 | 200.20 |
| 2002-10-03 | 199.07 |
| 2002-10-04 | 199.33 |
| 2002-10-07 | 194.53 |
| 2002-10-08 | 194.89 |
| 2002-10-09 | 192.64 |
| 2002-10-10 | 188.84 |
| 2002-10-11 | 188.79 |
| 2002-10-14 | 191.67 |
| 2002-10-15 | 196.99 |
| 2002-10-16 | 200.24 |
| 2002-10-17 | 202.89 |
| 2002-10-18 | 206.99 |
| 2002-10-21 | 206.12 |
| 2002-10-22 | 203.76 |
| 2002-10-23 | 209.21 |
| 2002-10-24 | 208.45 |
| 2002-10-25 | 208.38 |
| 2002-10-28 | 211.07 |
| 2002-10-29 | 209.33 |
| 2002-10-30 | 207.87 |
| 2002-10-31 | 210.84 |
| 2002-11-01 | 209.15 |
| 2002-11-04 | 213.73 |
| 2002-11-05 | 212.10 |
| 2002-11-06 | 215.48 |
| 2002-11-07 | 216.80 |
| 2002-11-08 | 217.12 |
| 2002-11-11 | 213.38 |
| 2002-11-12 | 212.45 |
| 2002-11-13 | 211.76 |
| 2002-11-14 | 211.20 |
| 2002-11-15 | 215.58 |
| 2002-11-18 | 215.94 |
| 2002-11-19 | 214.82 |
| 2002-11-20 | 213.97 |
| 2002-11-21 | 216.34 |
| 2002-11-22 | 218.10 |
| 2002-11-25 | 219.99 |
| 2002-11-26 | 217.93 |
| 2002-11-27 | 217.92 |
| 2002-11-28 | . |
| 2002-11-29 | 220.29 |
| 2002-12-02 | 221.34 |
| 2002-12-03 | 222.56 |
| 2002-12-04 | 219.00 |
| 2002-12-05 | 219.15 |
| 2002-12-06 | 218.80 |
| 2002-12-09 | 219.90 |
| 2002-12-10 | 217.39 |
| 2002-12-11 | 216.71 |
| 2002-12-12 | 217.79 |
| 2002-12-13 | 217.00 |
| 2002-12-16 | 215.96 |
| 2002-12-17 | 218.00 |
| 2002-12-18 | 217.19 |
| 2002-12-19 | 217.66 |
| 2002-12-20 | 219.42 |
| 2002-12-23 | 218.03 |
| 2002-12-24 | 216.83 |
| 2002-12-25 | . |
| 2002-12-26 | 217.51 |
| 2002-12-27 | 217.61 |
| 2002-12-30 | 214.00 |
| 2002-12-31 | 213.97 |
| 2003-01-01 | . |
| 2003-01-02 | 214.83 |
| 2003-01-03 | 219.43 |
| 2003-01-06 | 221.69 |
| 2003-01-07 | 220.43 |
| 2003-01-08 | 221.30 |
| 2003-01-09 | 220.57 |
| 2003-01-10 | 221.63 |
| 2003-01-13 | 225.82 |
| 2003-01-14 | 226.39 |
| 2003-01-15 | 226.04 |
| 2003-01-16 | 224.44 |
| 2003-01-17 | 222.18 |
| 2003-01-20 | . |
| 2003-01-21 | 219.30 |
| 2003-01-22 | 218.23 |
| 2003-01-23 | 220.19 |
| 2003-01-24 | 217.95 |
| 2003-01-27 | 214.49 |
| 2003-01-28 | 215.38 |
| 2003-01-29 | 214.48 |
| 2003-01-30 | 214.98 |
| 2003-01-31 | 215.39 |
| 2003-02-03 | 216.08 |
| 2003-02-04 | 215.97 |
| 2003-02-05 | 216.10 |
| 2003-02-06 | 212.10 |
| 2003-02-07 | 209.58 |
| 2003-02-10 | 208.16 |
| 2003-02-11 | 208.35 |
| 2003-02-12 | 209.15 |
| 2003-02-13 | 206.28 |
| 2003-02-14 | 206.50 |
| 2003-02-17 | . |
| 2003-02-18 | 211.52 |
| 2003-02-19 | 210.49 |
| 2003-02-20 | 211.61 |
| 2003-02-21 | 212.06 |
| 2003-02-24 | 213.25 |
| 2003-02-25 | 209.11 |
| 2003-02-26 | 208.51 |
| 2003-02-27 | 208.20 |
| 2003-02-28 | 207.73 |
| 2003-03-03 | 210.95 |
| 2003-03-04 | 208.55 |
| 2003-03-05 | 205.73 |
| 2003-03-06 | 204.29 |
| 2003-03-07 | 203.03 |
| 2003-03-10 | 201.96 |
| 2003-03-11 | 200.11 |
| 2003-03-12 | 199.65 |
| 2003-03-13 | 200.85 |
| 2003-03-14 | 203.08 |
| 2003-03-17 | 198.70 |
| 2003-03-18 | 203.03 |
| 2003-03-19 | 203.27 |
| 2003-03-20 | 206.92 |
| 2003-03-21 | 207.54 |
| 2003-03-24 | 205.21 |
| 2003-03-25 | 203.74 |
| 2003-03-26 | 203.68 |
| 2003-03-27 | 202.90 |
| 2003-03-28 | 202.89 |
| 2003-03-31 | 199.19 |
| 2003-04-01 | 200.00 |
| 2003-04-02 | 200.73 |
| 2003-04-03 | 201.54 |
| 2003-04-04 | 204.68 |
| 2003-04-07 | 208.67 |
| 2003-04-08 | 207.76 |
| 2003-04-09 | 206.04 |
| 2003-04-10 | 206.38 |
| 2003-04-11 | 206.71 |
| 2003-04-14 | 207.36 |
| 2003-04-15 | 210.62 |
| 2003-04-16 | 213.74 |
| 2003-04-17 | 213.69 |
| 2003-04-18 | . |
| 2003-04-21 | 217.42 |
| 2003-04-22 | 214.45 |
| 2003-04-23 | 215.57 |
| 2003-04-24 | 212.27 |
| 2003-04-25 | 209.24 |
| 2003-04-28 | 210.51 |
| 2003-04-29 | 213.75 |
| 2003-04-30 | 213.82 |
| 2003-05-01 | 213.88 |
| 2003-05-02 | 214.60 |
| 2003-05-05 | 216.73 |
| 2003-05-06 | 216.49 |
| 2003-05-07 | 218.51 |
| 2003-05-08 | 216.92 |
| 2003-05-09 | 218.23 |
| 2003-05-12 | 220.80 |
| 2003-05-13 | 221.49 |
| 2003-05-14 | 221.21 |
| 2003-05-15 | 221.69 |
| 2003-05-16 | 220.30 |
| 2003-05-19 | 219.65 |
| 2003-05-20 | 218.45 |
| 2003-05-21 | 218.42 |
| 2003-05-22 | 219.43 |
| 2003-05-23 | 222.93 |
| 2003-05-26 | . |
| 2003-05-27 | 224.11 |
| 2003-05-28 | 226.74 |
| 2003-05-29 | 228.35 |
| 2003-05-30 | 228.74 |
| 2003-06-02 | 232.12 |
| 2003-06-03 | 231.78 |
| 2003-06-04 | 232.40 |
| 2003-06-05 | 234.48 |
| 2003-06-06 | 235.21 |
| 2003-06-09 | 236.62 |
| 2003-06-10 | 235.51 |
| 2003-06-11 | 235.46 |
| 2003-06-12 | 237.94 |
| 2003-06-13 | 238.77 |
| 2003-06-16 | 239.67 |
| 2003-06-17 | 244.50 |
| 2003-06-18 | 243.88 |
| 2003-06-19 | 244.98 |
| 2003-06-20 | 244.71 |
| 2003-06-23 | 241.92 |
| 2003-06-24 | 240.53 |
| 2003-06-25 | 243.10 |
| 2003-06-26 | 243.20 |
| 2003-06-27 | 243.51 |
| 2003-06-30 | 242.93 |
| 2003-07-01 | 246.49 |
| 2003-07-02 | 250.18 |
| 2003-07-03 | 252.01 |
| 2003-07-04 | . |
| 2003-07-07 | 258.49 |
| 2003-07-08 | 259.77 |
| 2003-07-09 | 257.60 |
| 2003-07-10 | 254.90 |
| 2003-07-11 | 253.07 |
| 2003-07-14 | 258.33 |
| 2003-07-15 | 257.68 |
| 2003-07-16 | 256.40 |
| 2003-07-17 | 252.06 |
| 2003-07-18 | 251.43 |
| 2003-07-21 | 250.90 |
| 2003-07-22 | 252.04 |
| 2003-07-23 | 251.70 |
| 2003-07-24 | 255.29 |
| 2003-07-25 | 256.44 |
| 2003-07-28 | 258.88 |
| 2003-07-29 | 257.56 |
| 2003-07-30 | 255.98 |
| 2003-07-31 | 257.30 |
| 2003-08-01 | 258.48 |
| 2003-08-04 | 257.57 |
| 2003-08-05 | 255.65 |
| 2003-08-06 | 253.45 |
| 2003-08-07 | 255.79 |
| 2003-08-08 | 255.25 |
| 2003-08-11 | 257.37 |
| 2003-08-12 | 257.36 |
| 2003-08-13 | 262.00 |
| 2003-08-14 | 264.92 |
| 2003-08-15 | 266.28 |
| 2003-08-18 | 268.32 |
| 2003-08-19 | 269.65 |
| 2003-08-20 | 270.28 |
| 2003-08-21 | 274.34 |
| 2003-08-22 | 275.64 |
| 2003-08-25 | 274.80 |
| 2003-08-26 | 272.31 |
| 2003-08-27 | 273.88 |
| 2003-08-28 | 274.58 |
| 2003-08-29 | 278.40 |
| 2003-09-01 | . |
| 2003-09-02 | 281.08 |
| 2003-09-03 | 281.51 |
| 2003-09-04 | 281.78 |
| 2003-09-05 | 283.26 |
| 2003-09-08 | 284.81 |
| 2003-09-09 | 284.48 |
| 2003-09-10 | 283.61 |
| 2003-09-11 | 284.41 |
| 2003-09-12 | 283.48 |
| 2003-09-15 | 281.10 |
| 2003-09-16 | 283.92 |
| 2003-09-17 | 284.52 |
| 2003-09-18 | 283.58 |
| 2003-09-19 | 282.65 |
| 2003-09-22 | 279.47 |
| 2003-09-23 | 281.72 |
| 2003-09-24 | 284.04 |
| 2003-09-25 | 281.51 |
| 2003-09-26 | 279.96 |
| 2003-09-29 | 280.63 |
| 2003-09-30 | 281.30 |
| 2003-10-01 | 283.48 |
| 2003-10-02 | 287.98 |
| 2003-10-03 | 290.17 |
| 2003-10-06 | 292.95 |
| 2003-10-07 | 295.65 |
| 2003-10-08 | 297.70 |
| 2003-10-09 | 301.00 |
| 2003-10-10 | 303.44 |
| 2003-10-13 | 305.41 |
| 2003-10-14 | 303.86 |
| 2003-10-15 | 302.83 |
| 2003-10-16 | 306.94 |
| 2003-10-17 | 306.24 |
| 2003-10-20 | 306.93 |
| 2003-10-21 | 305.32 |
| 2003-10-22 | 303.84 |
| 2003-10-23 | 298.06 |
| 2003-10-24 | 298.00 |
| 2003-10-27 | 296.27 |
| 2003-10-28 | 301.81 |
| 2003-10-29 | 302.59 |
| 2003-10-30 | 301.52 |
| 2003-10-31 | 301.91 |
| 2003-11-03 | 307.47 |
| 2003-11-04 | 308.49 |
| 2003-11-05 | 308.03 |
| 2003-11-06 | 304.08 |
| 2003-11-07 | 305.76 |
| 2003-11-10 | 304.78 |
| 2003-11-11 | 301.32 |
| 2003-11-12 | 302.35 |
| 2003-11-13 | 306.25 |
| 2003-11-14 | 306.25 |
| 2003-11-17 | 300.95 |
| 2003-11-18 | 300.95 |
| 2003-11-19 | 295.95 |
| 2003-11-20 | 294.24 |
| 2003-11-21 | 295.88 |
| 2003-11-24 | 294.41 |
| 2003-11-25 | 297.81 |
| 2003-11-26 | 300.20 |
| 2003-11-27 | . |
| 2003-11-28 | 302.08 |
| 2003-12-01 | 307.09 |
| 2003-12-02 | 308.29 |
| 2003-12-03 | 309.37 |
| 2003-12-04 | 308.18 |
| 2003-12-05 | 305.80 |
| 2003-12-08 | 305.68 |
| 2003-12-09 | 308.74 |
| 2003-12-10 | 308.07 |
| 2003-12-11 | 309.41 |
| 2003-12-12 | 311.31 |
| 2003-12-15 | 314.24 |
| 2003-12-16 | 310.67 |
| 2003-12-17 | 307.44 |
| 2003-12-18 | 310.06 |
| 2003-12-19 | 311.92 |
| 2003-12-22 | 314.69 |
| 2003-12-23 | 314.39 |
| 2003-12-24 | 315.26 |
| 2003-12-25 | . |
| 2003-12-26 | 315.71 |
| 2003-12-29 | 318.25 |
| 2003-12-30 | 322.35 |
| 2003-12-31 | 323.71 |
| 2004-01-01 | . |
| 2004-01-02 | 330.08 |
| 2004-01-05 | 337.53 |
| 2004-01-06 | 336.51 |
| 2004-01-07 | 336.37 |
| 2004-01-08 | 337.92 |
| 2004-01-09 | 342.90 |
| 2004-01-12 | 342.46 |
| 2004-01-13 | 342.00 |
| 2004-01-14 | 340.45 |
| 2004-01-15 | 336.87 |
| 2004-01-16 | 336.43 |
| 2004-01-19 | . |
| 2004-01-20 | 340.89 |
| 2004-01-21 | 340.05 |
| 2004-01-22 | 340.26 |
| 2004-01-23 | 342.01 |
| 2004-01-26 | 342.45 |
| 2004-01-27 | 345.39 |
| 2004-01-28 | 343.32 |
| 2004-01-29 | 338.10 |
| 2004-01-30 | 336.09 |
| 2004-02-02 | 335.30 |
| 2004-02-03 | 335.57 |
| 2004-02-04 | 334.74 |
| 2004-02-05 | 333.70 |
| 2004-02-06 | 336.73 |
| 2004-02-09 | 343.09 |
| 2004-02-10 | 343.55 |
| 2004-02-11 | 345.78 |
| 2004-02-12 | 349.51 |
| 2004-02-13 | 352.35 |
| 2004-02-16 | . |
| 2004-02-17 | 354.40 |
| 2004-02-18 | 354.88 |
| 2004-02-19 | 351.95 |
| 2004-02-20 | 351.14 |
| 2004-02-23 | 349.37 |
| 2004-02-24 | 346.59 |
| 2004-02-25 | 347.37 |
| 2004-02-26 | 349.26 |
| 2004-02-27 | 353.00 |
| 2004-03-01 | 358.73 |
| 2004-03-02 | 361.55 |
| 2004-03-03 | 356.96 |
| 2004-03-04 | 360.01 |
| 2004-03-05 | 361.01 |
| 2004-03-08 | 359.92 |
| 2004-03-09 | 360.24 |
| 2004-03-10 | 353.42 |
| 2004-03-11 | 350.09 |
| 2004-03-12 | 346.88 |
| 2004-03-15 | 344.15 |
| 2004-03-16 | 344.80 |
| 2004-03-17 | 349.16 |
| 2004-03-18 | 354.21 |
| 2004-03-19 | 356.52 |
| 2004-03-22 | 348.32 |
| 2004-03-23 | 346.01 |
| 2004-03-24 | 347.15 |
| 2004-03-25 | 345.07 |
| 2004-03-26 | 347.39 |
| 2004-03-29 | 353.91 |
| 2004-03-30 | 355.88 |
| 2004-03-31 | 360.54 |
| 2004-04-01 | 362.38 |
| 2004-04-02 | 363.36 |
| 2004-04-05 | 366.51 |
| 2004-04-06 | 367.29 |
| 2004-04-07 | 368.53 |
| 2004-04-08 | 370.02 |
| 2004-04-09 | . |
| 2004-04-12 | 371.41 |
| 2004-04-13 | 369.91 |
| 2004-04-14 | 365.37 |
| 2004-04-15 | 362.60 |
| 2004-04-16 | 362.00 |
| 2004-04-19 | 361.24 |
| 2004-04-20 | 361.72 |
| 2004-04-21 | 358.89 |
| 2004-04-22 | 355.31 |
| 2004-04-23 | 359.12 |
| 2004-04-26 | 356.12 |
| 2004-04-27 | 354.03 |
| 2004-04-28 | 348.85 |
| 2004-04-29 | 338.42 |
| 2004-04-30 | 331.34 |
| 2004-05-03 | 331.23 |
| 2004-05-04 | 336.13 |
| 2004-05-05 | 333.85 |
| 2004-05-06 | 330.01 |
| 2004-05-07 | 326.64 |
| 2004-05-10 | 312.39 |
| 2004-05-11 | 313.96 |
| 2004-05-12 | 318.83 |
| 2004-05-13 | 315.71 |
| 2004-05-14 | 308.81 |
| 2004-05-17 | 298.57 |
| 2004-05-18 | 303.87 |
| 2004-05-19 | 316.82 |
| 2004-05-20 | 313.03 |
| 2004-05-21 | 317.14 |
| 2004-05-24 | 319.24 |
| 2004-05-25 | 318.17 |
| 2004-05-26 | 321.20 |
| 2004-05-27 | 325.37 |
| 2004-05-28 | 325.83 |
| 2004-05-31 | . |
| 2004-06-01 | 322.87 |
| 2004-06-02 | 321.86 |
| 2004-06-03 | 314.32 |
| 2004-06-04 | 316.05 |
| 2004-06-07 | 326.07 |
| 2004-06-08 | 326.76 |
| 2004-06-09 | 323.88 |
| 2004-06-10 | 320.45 |
| 2004-06-11 | . |
| 2004-06-14 | 308.58 |
| 2004-06-15 | 309.77 |
| 2004-06-16 | 309.51 |
| 2004-06-17 | 314.96 |
| 2004-06-18 | 313.35 |
| 2004-06-21 | 315.80 |
| 2004-06-22 | 314.01 |
| 2004-06-23 | 316.45 |
| 2004-06-24 | 322.07 |
| 2004-06-25 | 323.95 |
| 2004-06-28 | 321.18 |
| 2004-06-29 | 320.62 |
| 2004-06-30 | 324.25 |
| 2004-07-01 | 325.11 |
| 2004-07-02 | 321.82 |
| 2004-07-05 | . |
| 2004-07-06 | 322.13 |
| 2004-07-07 | 324.19 |
| 2004-07-08 | 320.76 |
| 2004-07-09 | 322.64 |
| 2004-07-12 | 323.09 |
| 2004-07-13 | 323.44 |
| 2004-07-14 | 320.92 |
| 2004-07-15 | 319.03 |
| 2004-07-16 | 320.91 |
| 2004-07-19 | 322.84 |
| 2004-07-20 | 318.18 |
| 2004-07-21 | 320.24 |
| 2004-07-22 | 317.16 |
| 2004-07-23 | 316.03 |
| 2004-07-26 | 313.74 |
| 2004-07-27 | 314.19 |
| 2004-07-28 | 314.27 |
| 2004-07-29 | 313.72 |
| 2004-07-30 | 317.18 |
| 2004-08-02 | 316.06 |
| 2004-08-03 | 316.58 |
| 2004-08-04 | 316.10 |
| 2004-08-05 | 318.27 |
| 2004-08-06 | 315.77 |
| 2004-08-09 | 317.22 |
| 2004-08-10 | 317.69 |
| 2004-08-11 | 315.01 |
| 2004-08-12 | 316.25 |
| 2004-08-13 | 317.27 |
| 2004-08-16 | 317.08 |
| 2004-08-17 | 318.00 |
| 2004-08-18 | 318.31 |
| 2004-08-19 | 324.02 |
| 2004-08-20 | 324.45 |
| 2004-08-23 | 324.14 |
| 2004-08-24 | 324.20 |
| 2004-08-25 | 326.07 |
| 2004-08-26 | 329.86 |
| 2004-08-27 | 330.23 |
| 2004-08-30 | 330.70 |
| 2004-08-31 | 330.90 |
| 2004-09-01 | 334.35 |
| 2004-09-02 | 335.67 |
| 2004-09-03 | 333.41 |
| 2004-09-06 | . |
| 2004-09-07 | 334.96 |
| 2004-09-08 | 334.84 |
| 2004-09-09 | 335.51 |
| 2004-09-10 | 338.71 |
| 2004-09-13 | 342.04 |
| 2004-09-14 | 345.53 |
| 2004-09-15 | 345.23 |
| 2004-09-16 | 346.84 |
| 2004-09-17 | 346.75 |
| 2004-09-20 | 348.80 |
| 2004-09-21 | 351.82 |
| 2004-09-22 | 349.67 |
| 2004-09-23 | 349.24 |
| 2004-09-24 | 348.79 |
| 2004-09-27 | 346.67 |
| 2004-09-28 | 346.87 |
| 2004-09-29 | 347.94 |
| 2004-09-30 | 349.19 |
| 2004-10-01 | 354.70 |
| 2004-10-04 | 362.82 |
| 2004-10-05 | 362.53 |
| 2004-10-06 | 363.07 |
| 2004-10-07 | 364.34 |
| 2004-10-08 | 364.51 |
| 2004-10-11 | 363.87 |
| 2004-10-12 | 357.40 |
| 2004-10-13 | 354.79 |
| 2004-10-14 | 352.48 |
| 2004-10-15 | 353.15 |
| 2004-10-18 | 353.73 |
| 2004-10-19 | 356.02 |
| 2004-10-20 | 351.07 |
| 2004-10-21 | 352.75 |
| 2004-10-22 | 355.31 |
| 2004-10-25 | 352.58 |
| 2004-10-26 | 353.53 |
| 2004-10-27 | 355.94 |
| 2004-10-28 | 358.24 |
| 2004-10-29 | 360.21 |
| 2004-11-01 | 360.36 |
| 2004-11-02 | 363.30 |
| 2004-11-03 | 368.36 |
| 2004-11-04 | 369.56 |
| 2004-11-05 | 372.67 |
| 2004-11-08 | 371.56 |
| 2004-11-09 | 372.07 |
| 2004-11-10 | 372.77 |
| 2004-11-11 | 371.96 |
| 2004-11-12 | 375.85 |
| 2004-11-15 | 379.29 |
| 2004-11-16 | 378.17 |
| 2004-11-17 | 384.46 |
| 2004-11-18 | 385.31 |
| 2004-11-19 | 382.07 |
| 2004-11-22 | 378.45 |
| 2004-11-23 | 380.25 |
| 2004-11-24 | 383.22 |
| 2004-11-25 | . |
| 2004-11-26 | 383.18 |
| 2004-11-29 | 385.52 |
| 2004-11-30 | 388.10 |
| 2004-12-01 | 387.92 |
| 2004-12-02 | 390.99 |
| 2004-12-03 | 390.33 |
| 2004-12-06 | 390.90 |
| 2004-12-07 | 389.30 |
| 2004-12-08 | 382.82 |
| 2004-12-09 | 379.64 |
| 2004-12-10 | 376.81 |
| 2004-12-13 | 379.25 |
| 2004-12-14 | 383.49 |
| 2004-12-15 | 388.23 |
| 2004-12-16 | 389.60 |
| 2004-12-17 | 388.02 |
| 2004-12-20 | 391.02 |
| 2004-12-21 | 393.12 |
| 2004-12-22 | 392.82 |
| 2004-12-23 | 394.97 |
| 2004-12-24 | . |
| 2004-12-27 | 396.94 |
| 2004-12-28 | 398.20 |
| 2004-12-29 | 401.03 |
| 2004-12-30 | 402.72 |
| 2004-12-31 | 405.46 |
| 2005-01-03 | 406.15 |
| 2005-01-04 | 399.70 |
| 2005-01-05 | 394.08 |
| 2005-01-06 | 389.31 |
| 2005-01-07 | 390.00 |
| 2005-01-10 | 390.57 |
| 2005-01-11 | 391.43 |
| 2005-01-12 | 391.53 |
| 2005-01-13 | 393.07 |
| 2005-01-14 | 395.58 |
| 2005-01-17 | . |
| 2005-01-18 | 395.64 |
| 2005-01-19 | 396.44 |
| 2005-01-20 | 392.63 |
| 2005-01-21 | 393.55 |
| 2005-01-24 | 395.08 |
| 2005-01-25 | 395.49 |
| 2005-01-26 | 398.90 |
| 2005-01-27 | 399.98 |
#2005-01-28| 401.92
#2005-01-31| 406.21
#2005-02-01| 405.92
#2005-02-02| 406.86
#2005-02-03| 408.77
#2005-02-04| 410.61
#2005-02-07| 411.47
#2005-02-08| 410.23
#2005-02-09| 411.42
#2005-02-10| 411.48
#2005-02-11| 412.55
#2005-02-14| 418.42
#2005-02-15| 420.41
#2005-02-16| 419.82
#2005-02-17| 420.00
#2005-02-18| 422.16
#2005-02-21| .
#2005-02-22| 426.10
#2005-02-23| 425.07
#2005-02-24| 429.08
#2005-02-25| 433.40
#2005-02-28| 438.30
#2005-03-01| 437.23
#2005-03-02| 432.50
#2005-03-03| 433.19
#2005-03-04| 435.34
#2005-03-07| 435.88
#2005-03-08| 435.72
#2005-03-09| 436.71
#2005-03-10| 431.70
#2005-03-11| 434.10
#2005-03-14| 428.34
#2005-03-15| 421.65
#2005-03-16| 420.86
#2005-03-17| 419.83
#2005-03-18| 420.15
#2005-03-21| 417.28
#2005-03-22| 415.83
#2005-03-23| 408.65
#2005-03-24| 408.10
#2005-03-25| .
#2005-03-28| 407.47
#2005-03-29| 402.15
#2005-03-30| 402.57
#2005-03-31| 408.71
#2005-04-01| 415.05
#2005-04-04| 410.81
#2005-04-05| 411.08
#2005-04-06| 413.02
#2005-04-07| 414.01
#2005-04-08| 414.32
#2005-04-11| 413.05
#2005-04-12| 412.15
#2005-04-13| 413.38
#2005-04-14| 405.63
#2005-04-15| 400.09
#2005-04-18| 393.03
#2005-04-19| 397.83
#2005-04-20| 398.86
#2005-04-21| 400.34
#2005-04-22| 402.29
#2005-04-25| 404.50
#2005-04-26| 406.02
#2005-04-27| 402.65
#2005-04-28| 398.70
#2005-04-29| 398.76
#2005-05-02| 400.07
#2005-05-03| 400.89
#2005-05-04| 407.05
#2005-05-05| 411.01
#2005-05-06| 412.89
#2005-05-09| 412.90
#2005-05-10| 411.10
#2005-05-11| 408.40
#2005-05-12| 406.42
#2005-05-13| 405.00
#2005-05-16| 403.78
#2005-05-17| 404.19
#2005-05-18| 407.18
#2005-05-19| 411.22
#2005-05-20| 410.57
#2005-05-23| 409.66
#2005-05-24| 411.79
#2005-05-25| 410.26
#2005-05-26| 411.03
#2005-05-27| 415.76
#2005-05-30| .
#2005-05-31| 415.27
#2005-06-01| 413.80
#2005-06-02| 416.95
#2005-06-03| 420.69
#2005-06-06| 420.99
#2005-06-07| 420.05
#2005-06-08| 421.27
#2005-06-09| 419.60
#2005-06-10| 422.39
#2005-06-13| 423.17
#2005-06-14| 424.40
#2005-06-15| 427.83
#2005-06-16| 429.89
#2005-06-17| 433.59
#2005-06-20| 433.18
#2005-06-21| 431.38
#2005-06-22| 435.78
#2005-06-23| 435.19
#2005-06-24| 432.78
#2005-06-27| 431.88
#2005-06-28| 432.20
#2005-06-29| 431.03
#2005-06-30| 431.69
#2005-07-01| 434.39
#2005-07-04| .
#2005-07-05| 430.90
#2005-07-06| 433.17
#2005-07-07| 430.88
#2005-07-08| 432.47
#2005-07-11| 440.34
#2005-07-12| 446.24
#2005-07-13| 447.54
#2005-07-14| 450.66
#2005-07-15| 446.99
#2005-07-18| 448.03
#2005-07-19| 449.61
#2005-07-20| 451.58
#2005-07-21| 454.52
#2005-07-22| 458.03
#2005-07-25| 458.14
#2005-07-26| 454.99
#2005-07-27| 456.60
#2005-07-28| 461.80
#2005-07-29| 464.33
#2005-08-01| 467.87
#2005-08-02| 473.72
#2005-08-03| 476.48
#2005-08-04| 477.53
#2005-08-05| 474.57
#2005-08-08| 474.84
#2005-08-09| 476.26
#2005-08-10| 480.93
#2005-08-11| 482.32
#2005-08-12| 480.76
#2005-08-15| 480.63
#2005-08-16| 478.60
#2005-08-17| 477.47
#2005-08-18| 470.65
#2005-08-19| 467.69
#2005-08-22| 474.30
#2005-08-23| 472.01
#2005-08-24| 468.05
#2005-08-25| 469.20
#2005-08-26| 468.94
#2005-08-29| 464.88
#2005-08-30| 465.43
#2005-08-31| 469.92
#2005-09-01| 478.60
#2005-09-02| 485.24
#2005-09-05| .
#2005-09-06| 486.62
#2005-09-07| 488.15
#2005-09-08| 489.42
#2005-09-09| 493.19
#2005-09-12| 494.74
#2005-09-13| 493.15
#2005-09-14| 494.51
#2005-09-15| 496.98
#2005-09-16| 499.39
#2005-09-19| 502.29
#2005-09-20| 506.59
#2005-09-21| 512.12
#2005-09-22| 507.18
#2005-09-23| 502.88
#2005-09-26| 506.53
#2005-09-27| 509.28
#2005-09-28| 511.52
#2005-09-29| 515.73
#2005-09-30| 519.40
#2005-10-03| 519.65
#2005-10-04| 521.97
#2005-10-05| 512.74
#2005-10-06| 498.47
#2005-10-07| 499.08
#2005-10-10| 503.70
#2005-10-11| 508.18
#2005-10-12| 499.35
#2005-10-13| 487.78
#2005-10-14| 483.46
#2005-10-17| 485.83
#2005-10-18| 482.87
#2005-10-19| 471.72
#2005-10-20| 473.25
#2005-10-21| 475.32
#2005-10-24| 479.61
#2005-10-25| 480.26
#2005-10-26| 482.63
#2005-10-27| 475.90
#2005-10-28| 473.94
#2005-10-31| 484.28
#2005-11-01| 491.19
#2005-11-02| 497.69
#2005-11-03| 500.99
#2005-11-04| 499.74
#2005-11-07| 499.72
#2005-11-08| 499.13
#2005-11-09| 502.99
#2005-11-10| 503.66
#2005-11-11| 507.84
#2005-11-14| 509.59
#2005-11-15| 507.73
#2005-11-16| 510.46
#2005-11-17| 515.30
#2005-11-18| 516.87
#2005-11-21| 517.92
#2005-11-22| 513.41
#2005-11-23| 521.46
#2005-11-24| .
#2005-11-25| 525.11
#2005-11-28| 527.30
#2005-11-29| 524.35
#2005-11-30| 526.73
#2005-12-01| 531.59
#2005-12-02| 537.03
#2005-12-05| 539.31
#2005-12-06| 543.08
#2005-12-07| 544.72
#2005-12-08| 541.03
#2005-12-09| 540.08
#2005-12-12| 545.17
#2005-12-13| 547.29
#2005-12-14| 548.26
#2005-12-15| 547.13
#2005-12-16| 547.94
#2005-12-19| 552.32
#2005-12-20| 551.53
#2005-12-21| 555.54
#2005-12-22| 556.61
#2005-12-23| 559.09
#2005-12-26| .
#2005-12-27| 561.02
#2005-12-28| 558.75
#2005-12-29| 563.09
#2005-12-30| 563.00
#2006-01-02| .
#2006-01-03| 573.85
#2006-01-04| 583.57
#2006-01-05| 586.08
#2006-01-06| 591.29
#2006-01-09| 596.81
#2006-01-10| 599.34
#2006-01-11| 603.35
#2006-01-12| 608.91
#2006-01-13| 608.25
#2006-01-16| .
#2006-01-17| 603.34
#2006-01-18| 591.43
#2006-01-19| 603.83
#2006-01-20| 605.80
#2006-01-23| 603.25
#2006-01-24| 612.02
#2006-01-25| 619.51
#2006-01-26| 621.09
#2006-01-27| 628.15
#2006-01-30| 624.93
#2006-01-31| 629.55
#2006-02-01| 632.66
#2006-02-02| 627.04
#2006-02-03| 617.09
#2006-02-06| 627.29
#2006-02-07| 622.11
#2006-02-08| 612.40
#2006-02-09| 619.16
#2006-02-10| 621.15
#2006-02-13| 612.37
#2006-02-14| 613.41
#2006-02-15| 613.04
#2006-02-16| 617.64
#2006-02-17| 626.71
#2006-02-20| .
#2006-02-21| 630.52
#2006-02-22| 627.94
#2006-02-23| 632.23
#2006-02-24| 633.07
#2006-02-27| 637.01
#2006-02-28| 629.05
#2006-03-01| 632.52
#2006-03-02| 636.87
#2006-03-03| 633.41
#2006-03-06| 632.05
#2006-03-07| 612.56
#2006-03-08| 605.64
#2006-03-09| 604.49
#2006-03-10| 606.13
#2006-03-13| 614.96
#2006-03-14| 615.43
#2006-03-15| 623.74
#2006-03-16| 626.97
#2006-03-17| 631.83
#2006-03-20| 632.49
#2006-03-21| 625.94
#2006-03-22| 621.12
#2006-03-23| 623.48
#2006-03-24| 624.91
#2006-03-27| 628.79
#2006-03-28| 623.93
#2006-03-29| 624.05
#2006-03-30| 634.59
#2006-03-31| 637.66
#2006-04-03| 648.35
#2006-04-04| 653.47
#2006-04-05| 657.23
#2006-04-06| 661.35
#2006-04-07| 659.50
#2006-04-10| 659.46
#2006-04-11| 656.78
#2006-04-12| 652.61
#2006-04-13| 652.26
#2006-04-14| .
#2006-04-17| 662.75
#2006-04-18| 671.91
#2006-04-19| 680.90
#2006-04-20| 682.42
#2006-04-21| 684.96
#2006-04-24| 683.53
#2006-04-25| 679.05
#2006-04-26| 689.04
#2006-04-27| 684.48
#2006-04-28| 687.77
#2006-05-01| 690.11
#2006-05-02| 701.94
#2006-05-03| 705.44
#2006-05-04| 710.09
#2006-05-05| 714.35
#2006-05-08| 724.55
#2006-05-09| 724.92
#2006-05-10| 723.07
#2006-05-11| 718.99
#2006-05-12| 703.62
#2006-05-15| 673.39
#2006-05-16| 672.39
#2006-05-17| 670.91
#2006-05-18| 651.07
#2006-05-19| 643.93
#2006-05-22| 611.74
#2006-05-23| 625.11
#2006-05-24| 613.26
#2006-05-25| 618.26
#2006-05-26| 634.05
#2006-05-29| .
#2006-05-30| 625.02
#2006-05-31| 619.76
#2006-06-01| 620.28
#2006-06-02| 635.12
#2006-06-05| 631.39
#2006-06-06| 617.09
#2006-06-07| 604.26
#2006-06-08| 576.95
#2006-06-09| 582.85
#2006-06-12| 574.42
#2006-06-13| 548.45
#2006-06-14| 556.50
#2006-06-15| 570.80
#2006-06-16| 585.08
#2006-06-19| 581.34
#2006-06-20| 575.47
#2006-06-21| 579.71
#2006-06-22| 583.90
#2006-06-23| 581.98
#2006-06-26| 581.85
#2006-06-27| 588.75
#2006-06-28| 591.66
#2006-06-29| 604.70
#2006-06-30| 624.20
#2006-07-03| 634.36
#2006-07-04| .
#2006-07-05| 622.86
#2006-07-06| 627.42
#2006-07-07| 627.77
#2006-07-10| 632.72
#2006-07-11| 629.08
#2006-07-12| 630.39
#2006-07-13| 613.83
#2006-07-14| 605.13
#2006-07-17| 594.89
#2006-07-18| 597.11
#2006-07-19| 605.76
#2006-07-20| 616.90
#2006-07-21| 612.21
#2006-07-24| 614.01
#2006-07-25| 620.40
#2006-07-26| 621.54
#2006-07-27| 634.52
#2006-07-28| 633.68
#2006-07-31| 633.46
#2006-08-01| 627.83
#2006-08-02| 634.64
#2006-08-03| 635.75
#2006-08-04| 642.67
#2006-08-07| 641.23
#2006-08-08| 645.03
#2006-08-09| 650.87
#2006-08-10| 649.49
#2006-08-11| 650.57
#2006-08-14| 648.54
#2006-08-15| 649.69
#2006-08-16| 658.48
#2006-08-17| 660.19
#2006-08-18| 652.75
#2006-08-21| 651.03
#2006-08-22| 655.09
#2006-08-23| 650.21
#2006-08-24| 645.69
#2006-08-25| 647.14
#2006-08-28| 647.42
#2006-08-29| 652.47
#2006-08-30| 656.70
#2006-08-31| 653.04
#2006-09-01| 656.95
#2006-09-04| .
#2006-09-05| 666.02
#2006-09-06| 660.17
#2006-09-07| 649.73
#2006-09-08| 648.70
#2006-09-11| 634.93
#2006-09-12| 639.20
#2006-09-13| 645.60
#2006-09-14| 647.36
#2006-09-15| 648.08
#2006-09-18| 656.56
#2006-09-19| 656.86
#2006-09-20| 652.83
#2006-09-21| 651.82
#2006-09-22| 643.34
#2006-09-25| 640.19
#2006-09-26| 644.55
#2006-09-27| 651.88
#2006-09-28| 656.33
#2006-09-29| 654.03
#2006-10-02| 656.81
#2006-10-03| 652.30
#2006-10-04| 650.38
#2006-10-05| 660.76
#2006-10-06| 659.01
#2006-10-09| 658.22
#2006-10-10| 661.17
#2006-10-11| 660.85
#2006-10-12| 664.92
#2006-10-13| 676.24
#2006-10-16| 681.05
#2006-10-17| 676.32
#2006-10-18| 678.38
#2006-10-19| 678.85
#2006-10-20| 678.82
#2006-10-23| 675.24
#2006-10-24| 676.88
#2006-10-25| 680.76
#2006-10-26| 685.29
#2006-10-27| 681.90
#2006-10-30| 675.51
#2006-10-31| 681.67
#2006-11-01| 687.63
#2006-11-02| 688.35
#2006-11-03| 692.46
#2006-11-06| 695.53
#2006-11-07| 701.43
#2006-11-08| 700.00
#2006-11-09| 706.33
#2006-11-10| 706.66
#2006-11-13| 707.22
#2006-11-14| 712.81
#2006-11-15| 715.63
#2006-11-16| 718.29
#2006-11-17| 710.94
#2006-11-20| 711.12
#2006-11-21| 717.16
#2006-11-22| 726.45
#2006-11-23| .
#2006-11-24| 727.34
#2006-11-27| 725.63
#2006-11-28| 715.47
#2006-11-29| 728.32
#2006-11-30| 735.24
#2006-12-01| 736.90
#2006-12-04| 739.28
#2006-12-05| 748.60
#2006-12-06| 751.82
#2006-12-07| 751.99
#2006-12-08| 745.60
#2006-12-11| 743.54
#2006-12-12| 737.21
#2006-12-13| 737.37
#2006-12-14| 747.02
#2006-12-15| 750.92
#2006-12-18| 755.00
#2006-12-19| 743.24
#2006-12-20| 753.99
#2006-12-21| 755.90
#2006-12-22| 756.63
#2006-12-25| .
#2006-12-26| 757.35
#2006-12-27| 772.13
#2006-12-28| 777.02
#2006-12-29| 778.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 788.05
#2007-01-04| 775.15
#2007-01-05| 765.24
#2007-01-08| 759.18
#2007-01-09| 746.67
#2007-01-10| 737.48
#2007-01-11| 743.53
#2007-01-12| 752.42
#2007-01-15| .
#2007-01-16| 762.50
#2007-01-17| 760.69
#2007-01-18| 762.58
#2007-01-19| 760.52
#2007-01-22| 766.57
#2007-01-23| 766.79
#2007-01-24| 775.07
#2007-01-25| 773.09
#2007-01-26| 764.01
#2007-01-29| 756.25
#2007-01-30| 759.79
#2007-01-31| 759.79
#2007-02-01| 769.38
#2007-02-02| 775.95
#2007-02-05| 777.94
#2007-02-06| 783.48
#2007-02-07| 784.75
#2007-02-08| 781.41
#2007-02-09| 780.33
#2007-02-12| 768.81
#2007-02-13| 769.41
#2007-02-14| 779.31
#2007-02-15| 785.55
#2007-02-16| 786.70
#2007-02-19| .
#2007-02-20| 786.34
#2007-02-21| 786.86
#2007-02-22| 792.15
#2007-02-23| 787.55
#2007-02-26| 787.58
#2007-02-27| 765.07
#2007-02-28| 749.48
#2007-03-01| 738.46
#2007-03-02| 734.41
#2007-03-05| 706.82
#2007-03-06| 724.37
#2007-03-07| 724.93
#2007-03-08| 737.98
#2007-03-09| 744.24
#2007-03-12| 748.94
#2007-03-13| 744.25
#2007-03-14| 728.87
#2007-03-15| 738.85
#2007-03-16| 738.74
#2007-03-19| 747.98
#2007-03-20| 751.34
#2007-03-21| 760.13
#2007-03-22| 770.60
#2007-03-23| 774.13
#2007-03-26| 774.64
#2007-03-27| 771.79
#2007-03-28| 764.59
#2007-03-29| 773.44
#2007-03-30| 776.64
#2007-04-02| 774.52
#2007-04-03| 781.48
#2007-04-04| 789.08
#2007-04-05| 791.77
#2007-04-06| .
#2007-04-09| 796.93
#2007-04-10| 799.48
#2007-04-11| 803.04
#2007-04-12| 803.01
#2007-04-13| 807.74
#2007-04-16| 817.96
#2007-04-17| 817.93
#2007-04-18| 816.77
#2007-04-19| 805.94
#2007-04-20| 818.92
#2007-04-23| 820.07
#2007-04-24| 820.03
#2007-04-25| 821.90
#2007-04-26| 821.94
#2007-04-27| 813.70
#2007-04-30| 808.73
#2007-05-01| 807.94
#2007-05-02| 811.52
#2007-05-03| 821.92
#2007-05-04| 828.89
#2007-05-07| 832.23
#2007-05-08| 827.48
#2007-05-09| 831.98
#2007-05-10| 828.61
#2007-05-11| 824.62
#2007-05-14| 831.74
#2007-05-15| 827.52
#2007-05-16| 836.89
#2007-05-17| 836.19
#2007-05-18| 837.88
#2007-05-21| 843.73
#2007-05-22| 845.65
#2007-05-23| 844.17
#2007-05-24| 834.49
#2007-05-25| 834.34
#2007-05-28| .
#2007-05-29| 834.31
#2007-05-30| 828.22
#2007-05-31| 841.79
#2007-06-01| 856.58
#2007-06-04| 858.85
#2007-06-05| 859.97
#2007-06-06| 850.25
#2007-06-07| 846.06
#2007-06-08| 835.88
#2007-06-11| 841.97
#2007-06-12| 841.28
#2007-06-13| 841.67
#2007-06-14| 860.32
#2007-06-15| 872.08
#2007-06-18| 885.19
#2007-06-19| 885.25
#2007-06-20| 888.46
#2007-06-21| 891.79
#2007-06-22| 888.66
#2007-06-25| 881.74
#2007-06-26| 877.39
#2007-06-27| 873.70
#2007-06-28| 883.92
#2007-06-29| 885.12
#2007-07-02| 895.70
#2007-07-03| 909.37
#2007-07-04| .
#2007-07-05| 919.42
#2007-07-06| 927.94
#2007-07-09| 939.97
#2007-07-10| 940.35
#2007-07-11| 936.75
#2007-07-12| 948.56
#2007-07-13| 962.09
#2007-07-16| 957.42
#2007-07-17| 957.20
#2007-07-18| 949.66
#2007-07-19| 961.30
#2007-07-20| 967.84
#2007-07-23| 977.08
#2007-07-24| 971.43
#2007-07-25| 961.07
#2007-07-26| 941.47
#2007-07-27| 910.53
#2007-07-30| 918.60
#2007-07-31| 933.84
#2007-08-01| 901.67
#2007-08-02| 907.21
#2007-08-03| 908.02
#2007-08-06| 889.20
#2007-08-07| 891.07
#2007-08-08| 917.64
#2007-08-09| 906.42
#2007-08-10| 876.85
#2007-08-13| 886.73
#2007-08-14| 875.67
#2007-08-15| 854.93
#2007-08-16| 809.24
#2007-08-17| 808.26
#2007-08-20| 842.55
#2007-08-21| 840.63
#2007-08-22| 862.91
#2007-08-23| 877.43
#2007-08-24| 879.69
#2007-08-27| 898.51
#2007-08-28| 889.92
#2007-08-29| 886.92
#2007-08-30| 899.61
#2007-08-31| 922.66
#2007-09-03| .
#2007-09-04| 925.68
#2007-09-05| 922.24
#2007-09-06| 930.12
#2007-09-07| 926.39
#2007-09-10| 916.19
#2007-09-11| 925.66
#2007-09-12| 927.08
#2007-09-13| 936.34
#2007-09-14| 941.82
#2007-09-17| 933.74
#2007-09-18| 940.66
#2007-09-19| 973.05
#2007-09-20| 981.85
#2007-09-21| 987.31
#2007-09-24|1000.87
#2007-09-25| 994.23
#2007-09-26|1002.82
#2007-09-27|1020.47
#2007-09-28|1023.09
#2007-10-01|1031.22
#2007-10-02|1055.92
#2007-10-03|1051.93
#2007-10-04|1040.80
#2007-10-05|1059.23
#2007-10-08|1063.04
#2007-10-09|1074.42
#2007-10-10|1086.62
#2007-10-11|1102.74
#2007-10-12|1090.13
#2007-10-15|1103.87
#2007-10-16|1089.07
#2007-10-17|1092.25
#2007-10-18|1088.32
#2007-10-19|1076.20
#2007-10-22|1050.27
#2007-10-23|1082.60
#2007-10-24|1080.30
#2007-10-25|1099.02
#2007-10-26|1122.07
#2007-10-29|1150.77
#2007-10-30|1150.74
#2007-10-31|1155.53
#2007-11-01|1146.94
#2007-11-02|1130.18
#2007-11-05|1104.52
#2007-11-06|1120.15
#2007-11-07|1120.70
#2007-11-08|1100.53
#2007-11-09|1095.99
#2007-11-12|1057.95
#2007-11-13|1064.29
#2007-11-14|1102.40
#2007-11-15|1090.19
#2007-11-16|1070.96
#2007-11-19|1055.11
#2007-11-20|1055.89
#2007-11-21|1019.04
#2007-11-22| .
#2007-11-23|1018.89
#2007-11-26|1036.66
#2007-11-27|1025.40
#2007-11-28|1037.24
#2007-11-29|1058.01
#2007-11-30|1073.87
#2007-12-03|1074.72
#2007-12-04|1077.90
#2007-12-05|1098.04
#2007-12-06|1107.95
#2007-12-07|1109.34
#2007-12-10|1103.67
#2007-12-11|1109.24
#2007-12-12|1101.13
#2007-12-13|1074.65
#2007-12-14|1057.95
#2007-12-17|1024.76
#2007-12-18|1027.96
#2007-12-19|1033.99
#2007-12-20|1034.63
#2007-12-21|1050.17
#2007-12-24|1069.61
#2007-12-25| .
#2007-12-26|1074.19
#2007-12-27|1077.52
#2007-12-28|1073.62
#2007-12-31|1073.12
#2008-01-01| .
#2008-01-02|1064.43
#2008-01-03|1054.39
#2008-01-04|1056.59
#2008-01-07|1042.09
#2008-01-08|1053.14
#2008-01-09|1062.65
#2008-01-10|1057.37
#2008-01-11|1051.59
#2008-01-14|1052.73
#2008-01-15|1033.66
#2008-01-16| 991.46
#2008-01-17| 990.88
#2008-01-18| 986.09
#2008-01-21| .
#2008-01-22| 894.12
#2008-01-23| 914.05
#2008-01-24| 933.75
#2008-01-25| 965.68
#2008-01-28| 941.93
#2008-01-29| 953.79
#2008-01-30| 940.14
#2008-01-31| 934.75
#2008-02-01| 964.48
#2008-02-04| 986.32
#2008-02-05| 975.21
#2008-02-06| 951.83
#2008-02-07| 941.91
#2008-02-08| 940.19
#2008-02-11| 926.36
#2008-02-12| 940.89
#2008-02-13| 951.34
#2008-02-14| 976.08
#2008-02-15| 975.10
#2008-02-18| .
#2008-02-19| 990.73
#2008-02-20| 974.71
#2008-02-21| 987.44
#2008-02-22| 981.94
#2008-02-25| 990.66
#2008-02-26|1000.22
#2008-02-27|1017.72
#2008-02-28|1019.61
#2008-02-29|1000.18
#2008-03-03| 977.14
#2008-03-04| 968.61
#2008-03-05| 972.68
#2008-03-06| 976.30
#2008-03-07| 952.07
#2008-03-10| 934.47
#2008-03-11| 955.07
#2008-03-12| 967.08
#2008-03-13| 936.85
#2008-03-14| 933.02
#2008-03-17| 891.03
#2008-03-18| 907.79
#2008-03-19| 911.35
#2008-03-20| 892.23
#2008-03-21| .
#2008-03-24| 914.39
#2008-03-25| 945.34
#2008-03-26| 949.43
#2008-03-27| 949.34
#2008-03-28| 959.00
#2008-03-31| 948.39
#2008-04-01| 957.41
#2008-04-02| 979.80
#2008-04-03| 985.59
#2008-04-04| 986.33
#2008-04-07|1000.16
#2008-04-08| 992.92
#2008-04-09| 991.78
#2008-04-10|1000.08
#2008-04-11|1004.38
#2008-04-14| 988.77
#2008-04-15| 994.31
#2008-04-16|1005.61
#2008-04-17|1014.23
#2008-04-18|1013.62
#2008-04-21|1025.04
#2008-04-22|1029.80
#2008-04-23|1031.69
#2008-04-24|1029.97
#2008-04-25|1032.92
#2008-04-28|1039.22
#2008-04-29|1030.09
#2008-04-30|1037.80
#2008-05-01|1038.84
#2008-05-02|1053.18
#2008-05-05|1054.09
#2008-05-06|1058.21
#2008-05-07|1049.36
#2008-05-08|1036.84
#2008-05-09|1028.95
#2008-05-12|1038.43
#2008-05-13|1050.77
#2008-05-14|1053.41
#2008-05-15|1065.04
#2008-05-16|1079.97
#2008-05-19|1087.37
#2008-05-20|1072.75
#2008-05-21|1074.05
#2008-05-22|1061.99
#2008-05-23|1051.09
#2008-05-26| .
#2008-05-27|1035.26
#2008-05-28|1037.84
#2008-05-29|1043.11
#2008-05-30|1053.62
#2008-06-02|1051.40
#2008-06-03|1036.50
#2008-06-04|1020.92
#2008-06-05|1030.00
#2008-06-06|1030.51
#2008-06-09|1015.63
#2008-06-10| 989.45
#2008-06-11| 986.49
#2008-06-12| 980.13
#2008-06-13| 975.24
#2008-06-16| 987.86
#2008-06-17| 997.19
#2008-06-18| 992.96
#2008-06-19| 981.40
#2008-06-20| 967.28
#2008-06-23| 957.69
#2008-06-24| 950.97
#2008-06-25| 963.76
#2008-06-26| 958.99
#2008-06-27| 945.00
#2008-06-30| 946.05
#2008-07-01| 930.06
#2008-07-02| 922.51
#2008-07-03| 900.26
#2008-07-04| .
#2008-07-07| 907.21
#2008-07-08| 892.59
#2008-07-09| 908.23
#2008-07-10| 909.54
#2008-07-11| 915.15
#2008-07-14| 916.09
#2008-07-15| 890.07
#2008-07-16| 890.07
#2008-07-17| 907.09
#2008-07-18| 901.70
#2008-07-21| 918.18
#2008-07-22| 914.25
#2008-07-23| 930.23
#2008-07-24| 925.42
#2008-07-25| 906.91
#2008-07-28| 905.97
#2008-07-29| 895.52
#2008-07-30| 918.01
#2008-07-31| 919.06
#2008-08-01| 912.85
#2008-08-04| 894.28
#2008-08-05| 886.35
#2008-08-06| 896.23
#2008-08-07| 894.89
#2008-08-08| 877.87
#2008-08-11| 879.58
#2008-08-12| 873.09
#2008-08-13| 862.36
#2008-08-14| 867.91
#2008-08-15| 858.26
#2008-08-18| 847.98
#2008-08-19| 830.91
#2008-08-20| 847.87
#2008-08-21| 842.94
#2008-08-22| 842.41
#2008-08-25| 838.83
#2008-08-26| 830.26
#2008-08-27| 843.47
#2008-08-28| 844.97
#2008-08-29| 845.82
#2008-09-01| .
#2008-09-02| 823.48
#2008-09-03| 808.92
#2008-09-04| 794.19
#2008-09-05| 775.46
#2008-09-08| 804.05
#2008-09-09| 775.38
#2008-09-10| 762.80
#2008-09-11| 745.41
#2008-09-12| 755.45
#2008-09-15| 729.99
#2008-09-16| 689.77
#2008-09-17| 674.56
#2008-09-18| 672.59
#2008-09-19| 749.48
#2008-09-22| 756.71
#2008-09-23| 735.57
#2008-09-24| 736.87
#2008-09-25| 739.42
#2008-09-26| 726.97
#2008-09-29| 685.93
#2008-09-30| 693.61
#2008-10-01| 694.42
#2008-10-02| 672.98
#2008-10-03| 654.80
#2008-10-06| 594.67
#2008-10-07| 585.66
#2008-10-08| 536.17
#2008-10-09| 550.64
#2008-10-10| 524.58
#2008-10-13| 565.67
#2008-10-14| 599.93
#2008-10-15| 556.68
#2008-10-16| 512.61
#2008-10-17| 502.85
#2008-10-20| 523.57
#2008-10-21| 516.76
#2008-10-22| 477.06
#2008-10-23| 457.90
#2008-10-24| 420.07
#2008-10-27| 402.13
#2008-10-28| 432.75
#2008-10-29| 452.02
#2008-10-30| 502.19
#2008-10-31| 508.69
#2008-11-03| 521.24
#2008-11-04| 537.74
#2008-11-05| 538.24
#2008-11-06| 500.65
#2008-11-07| 507.80
#2008-11-10| 525.36
#2008-11-11| 499.71
#2008-11-12| 484.31
#2008-11-13| 472.14
#2008-11-14| 478.51
#2008-11-17| 469.69
#2008-11-18| 452.98
#2008-11-19| 442.05
#2008-11-20| 420.86
#2008-11-21| 424.78
#2008-11-24| 441.08
#2008-11-25| 453.77
#2008-11-26| 465.41
#2008-11-27| .
#2008-11-28| 477.00
#2008-12-01| 466.40
#2008-12-02| 454.41
#2008-12-03| 456.70
#2008-12-04| 455.96
#2008-12-05| 453.38
#2008-12-08| 490.63
#2008-12-09| 488.25
#2008-12-10| 512.81
#2008-12-11| 518.31
#2008-12-12| 502.30
#2008-12-15| 510.27
#2008-12-16| 517.71
#2008-12-17| 529.33
#2008-12-18| 533.38
#2008-12-19| 526.78
#2008-12-22| 513.81
#2008-12-23| 502.50
#2008-12-24| 499.95
#2008-12-25| .
#2008-12-26| 496.35
#2008-12-29| 502.56
#2008-12-30| 509.41
#2008-12-31| 509.68
#2009-01-01| .
#2009-01-02| 524.37
#2009-01-05| 540.65
#2009-01-06| 545.21
#2009-01-07| 531.88
#2009-01-08| 515.79
#2009-01-09| 509.90
#2009-01-12| 491.82
#2009-01-13| 489.69
#2009-01-14| 483.87
#2009-01-15| 469.58
#2009-01-16| 480.15
#2009-01-19| .
#2009-01-20| 462.13
#2009-01-21| 459.12
#2009-01-22| 459.20
#2009-01-23| 452.66
#2009-01-26| 460.81
#2009-01-27| 463.32
#2009-01-28| 475.63
#2009-01-29| 477.01
#2009-01-30| 474.44
#2009-02-02| 463.71
#2009-02-03| 470.13
#2009-02-04| 480.31
#2009-02-05| 481.09
#2009-02-06| 500.25
#2009-02-09| 507.00
#2009-02-10| 505.49
#2009-02-11| 498.23
#2009-02-12| 487.94
#2009-02-13| 499.15
#2009-02-16| .
#2009-02-17| 465.71
#2009-02-18| 461.24
#2009-02-19| 466.26
#2009-02-20| 450.34
#2009-02-23| 459.09
#2009-02-24| 451.53
#2009-02-25| 455.47
#2009-02-26| 456.24
#2009-02-27| 450.99
#2009-03-02| 429.45
#2009-03-03| 429.99
#2009-03-04| 446.02
#2009-03-05| 442.05
#2009-03-06| 443.21
#2009-03-09| 439.34
#2009-03-10| 454.45
#2009-03-11| 463.16
#2009-03-12| 464.55
#2009-03-13| 477.33
#2009-03-16| 487.79
#2009-03-17| 489.66
#2009-03-18| 492.17
#2009-03-19| 504.21
#2009-03-20| 498.15
#2009-03-23| 522.97
#2009-03-24| 525.10
#2009-03-25| 529.50
#2009-03-26| 543.74
#2009-03-27| 536.15
#2009-03-30| 506.69
#2009-03-31| 514.99
#2009-04-01| 522.67
#2009-04-02| 551.88
#2009-04-03| 554.35
#2009-04-06| 560.62
#2009-04-07| 555.55
#2009-04-08| 550.27
#2009-04-09| 570.08
#2009-04-10| .
#2009-04-13| 575.61
#2009-04-14| 580.50
#2009-04-15| 578.68
#2009-04-16| 581.52
#2009-04-17| 578.51
#2009-04-20| 571.17
#2009-04-21| 564.28
#2009-04-22| 563.26
#2009-04-23| 573.62
#2009-04-24| 580.41
#2009-04-27| 567.31
#2009-04-28| 559.13
#2009-04-29| 578.98
#2009-04-30| 594.02
#2009-05-01| 593.83
#2009-05-04| 629.30
#2009-05-05| 631.28
#2009-05-06| 637.24
#2009-05-07| 642.33
#2009-05-08| 651.75
#2009-05-11| 647.52
#2009-05-12| 646.91
#2009-05-13| 635.79
#2009-05-14| 626.15
#2009-05-15| 634.82
#2009-05-18| 656.21
#2009-05-19| 670.85
#2009-05-20| 677.98
#2009-05-21| 663.81
#2009-05-22| 667.84
#2009-05-25| .
#2009-05-26| 661.59
#2009-05-27| 676.79
#2009-05-28| 683.50
#2009-05-29| 695.34
#2009-06-01| 720.38
#2009-06-02| 713.81
#2009-06-03| 704.57
#2009-06-04| 703.10
#2009-06-05| 708.49
#2009-06-08| 695.25
#2009-06-09| 694.59
#2009-06-10| 713.32
#2009-06-11| 715.07
#2009-06-12| 716.15
#2009-06-15| 698.99
#2009-06-16| 695.86
#2009-06-17| 682.55
#2009-06-18| 676.41
#2009-06-19| 684.50
#2009-06-22| 672.43
#2009-06-23| 660.22
#2009-06-24| 676.61
#2009-06-25| 684.84
#2009-06-26| 695.38
#2009-06-29| 697.43
#2009-06-30| 694.76
#2009-07-01| 704.68
#2009-07-02| 698.30
#2009-07-03| .
#2009-07-06| 683.00
#2009-07-07| 682.08
#2009-07-08| 671.13
#2009-07-09| 672.65
#2009-07-10| 666.71
#2009-07-13| 655.51
#2009-07-14| 671.49
#2009-07-15| 695.45
#2009-07-16| 701.21
#2009-07-17| 711.58
#2009-07-20| 734.92
#2009-07-21| 737.13
#2009-07-22| 731.44
#2009-07-23| 747.04
#2009-07-24| 749.07
#2009-07-27| 756.90
#2009-07-28| 758.68
#2009-07-29| 745.98
#2009-07-30| 756.90
#2009-07-31| 765.11
#2009-08-03| 783.20
#2009-08-04| 778.60
#2009-08-05| 772.62
#2009-08-06| 773.27
#2009-08-07| 769.72
#2009-08-10| 772.64
#2009-08-11| 764.48
#2009-08-12| 759.33
#2009-08-13| 773.98
#2009-08-14| 771.78
#2009-08-17| 742.01
#2009-08-18| 747.66
#2009-08-19| 745.51
#2009-08-20| 758.27
#2009-08-21| 765.54
#2009-08-24| 780.02
#2009-08-25| 777.07
#2009-08-26| 771.84
#2009-08-27| 765.83
#2009-08-28| 772.57
#2009-08-31| 761.81
#2009-09-01| 764.17
#2009-09-02| 754.45
#2009-09-03| 762.26
#2009-09-04| 774.76
#2009-09-07| .
#2009-09-08| 802.29
#2009-09-09| 801.16
#2009-09-10| 808.60
#2009-09-11| 814.93
#2009-09-14| 807.60
#2009-09-15| 815.86
#2009-09-16| 834.40
#2009-09-17| 839.89
#2009-09-18| 838.48
#2009-09-21| 830.67
#2009-09-22| 841.06
#2009-09-23| 838.06
#2009-09-24| 827.17
#2009-09-25| 826.47
#2009-09-28| 823.50
#2009-09-29| 832.17
#2009-09-30| 833.53
#2009-10-01| 831.82
#2009-10-02| 822.32
#2009-10-05| 826.81
#2009-10-06| 843.63
#2009-10-07| 847.20
#2009-10-08| 857.63
#2009-10-09| 863.22
#2009-10-12| 867.56
#2009-10-13| 869.08
#2009-10-14| 889.33
#2009-10-15| 892.67
#2009-10-16| 883.75
#2009-10-19| 894.12
#2009-10-20| 890.06
#2009-10-21| 885.63
#2009-10-22| 880.14
#2009-10-23| 887.11
#2009-10-26| 885.79
#2009-10-27| 867.48
#2009-10-28| 840.51
#2009-10-29| 843.72
#2009-10-30| 838.64
#2009-11-02| 836.02
#2009-11-03| 827.30
#2009-11-04| 848.31
#2009-11-05| 851.38
#2009-11-06| 857.88
#2009-11-09| 880.17
#2009-11-10| 883.57
#2009-11-11| 891.86
#2009-11-12| 878.79
#2009-11-13| 883.19
#2009-11-16| 902.52
#2009-11-17| 900.42
#2009-11-18| 901.38
#2009-11-19| 887.38
#2009-11-20| 884.54
#2009-11-23| 897.24
#2009-11-24| 890.15
#2009-11-25| 895.47
#2009-11-26| .
#2009-11-27| 857.87
#2009-11-30| 871.26
#2009-12-01| 890.15
#2009-12-02| 897.48
#2009-12-03| 901.54
#2009-12-04| 898.46
#2009-12-07| 895.22
#2009-12-08| 884.75
#2009-12-09| 877.75
#2009-12-10| 880.28
#2009-12-11| 886.81
#2009-12-14| 892.04
#2009-12-15| 887.16
#2009-12-16| 885.36
#2009-12-17| 868.83
#2009-12-18| 864.27
#2009-12-21| 859.52
#2009-12-22| 866.90
#2009-12-23| 876.93
#2009-12-24| 886.03
#2009-12-25| .
#2009-12-28| 892.03
#2009-12-29| 892.75
#2009-12-30| 891.39
#2009-12-31| 900.13
#2010-01-01| .
#2010-01-04| 911.77
#2010-01-05| 921.98
#2010-01-06| 927.81
#2010-01-07| 920.47
#2010-01-08| 921.05
#2010-01-11| 931.90
#2010-01-12| 924.18
#2010-01-13| 914.44
#2010-01-14| 914.86
#2010-01-15| 912.56
#2010-01-18| .
#2010-01-19| 917.65
#2010-01-20| 902.94
#2010-01-21| 887.71
#2010-01-22| 874.02
#2010-01-25| 869.92
#2010-01-26| 851.14
#2010-01-27| 842.28
#2010-01-28| 853.11
#2010-01-29| 846.69
#2010-02-01| 848.61
#2010-02-02| 853.63
#2010-02-03| 864.84
#2010-02-04| 841.92
#2010-02-05| 815.18
#2010-02-08| 811.95
#2010-02-09| 825.17
#2010-02-10| 828.05
#2010-02-11| 837.36
#2010-02-12| 835.94
#2010-02-15| .
#2010-02-16| 844.87
#2010-02-17| 856.69
#2010-02-18| 854.32
#2010-02-19| 845.13
#2010-02-22| 854.05
#2010-02-23| 852.02
#2010-02-24| 844.26
#2010-02-25| 834.96
#2010-02-26| 847.04
#2010-03-01| 858.75
#2010-03-02| 870.47
#2010-03-03| 876.27
#2010-03-04| 870.70
#2010-03-05| 883.45
#2010-03-08| 894.04
#2010-03-09| 894.14
#2010-03-10| 900.11
#2010-03-11| 896.56
#2010-03-12| 899.57
#2010-03-15| 890.66
#2010-03-16| 898.16
#2010-03-17| 911.38
#2010-03-18| 907.33
#2010-03-19| 905.73
#2010-03-22| 897.20
#2010-03-23| 901.19
#2010-03-24| 899.36
#2010-03-25| 897.45
#2010-03-26| 899.94
#2010-03-29| 910.24
#2010-03-30| 916.26
#2010-03-31| 917.94
#2010-04-01| 933.91
#2010-04-02| .
#2010-04-05| 942.86
#2010-04-06| 944.87
#2010-04-07| 950.02
#2010-04-08| 944.39
#2010-04-09| 952.48
#2010-04-12| 949.29
#2010-04-13| 943.09
#2010-04-14| 954.75
#2010-04-15| 955.15
#2010-04-16| 940.09
#2010-04-19| 922.37
#2010-04-20| 933.28
#2010-04-21| 935.10
#2010-04-22| 930.13
#2010-04-23| 932.88
#2010-04-26| 943.68
#2010-04-27| 930.07
#2010-04-28| 915.90
#2010-04-29| 924.58
#2010-04-30| 932.18
#2010-05-03| 921.22
#2010-05-04| 905.21
#2010-05-05| 887.87
#2010-05-06| 870.34
#2010-05-07| 851.43
#2010-05-10| 887.28
#2010-05-11| 879.85
#2010-05-12| 888.36
#2010-05-13| 895.72
#2010-05-14| 880.82
#2010-05-17| 863.00
#2010-05-18| 864.24
#2010-05-19| 837.00
#2010-05-20| 813.71
#2010-05-21| 817.65
#2010-05-24| 822.49
#2010-05-25| 788.40
#2010-05-26| 815.42
#2010-05-27| 834.93
#2010-05-28| 846.70
#2010-05-31| .
#2010-06-01| 837.60
#2010-06-02| 839.52
#2010-06-03| 854.59
#2010-06-04| 845.22
#2010-06-07| 823.75
#2010-06-08| 824.42
#2010-06-09| 829.04
#2010-06-10| 839.79
#2010-06-11| 848.95
#2010-06-14| 860.55
#2010-06-15| 867.14
#2010-06-16| 871.92
#2010-06-17| 875.29
#2010-06-18| 881.47
#2010-06-21| 905.71
#2010-06-22| 895.38
#2010-06-23| 888.72
#2010-06-24| 881.68
#2010-06-25| 878.27
#2010-06-28| 882.58
#2010-06-29| 858.51
#2010-06-30| 852.89
#2010-07-01| 844.68
#2010-07-02| 847.74
#2010-07-05| .
#2010-07-06| 863.49
#2010-07-07| 862.25
#2010-07-08| 872.00
#2010-07-09| 882.96
#2010-07-12| 884.72
#2010-07-13| 889.65
#2010-07-14| 892.83
#2010-07-15| 888.12
#2010-07-16| 881.13
#2010-07-19| 877.20
#2010-07-20| 884.88
#2010-07-21| 894.96
#2010-07-22| 903.22
#2010-07-23| 911.12
#2010-07-26| 914.25
#2010-07-27| 919.52
#2010-07-28| 920.61
#2010-07-29| 923.67
#2010-07-30| 921.10
#2010-08-02| 940.48
#2010-08-03| 937.53
#2010-08-04| 938.78
#2010-08-05| 938.82
#2010-08-06| 938.82
#2010-08-09| 943.78
#2010-08-10| 929.82
#2010-08-11| 911.80
#2010-08-12| 906.94
#2010-08-13| 910.57
#2010-08-16| 914.96
#2010-08-17| 922.42
#2010-08-18| 922.44
#2010-08-19| 923.28
#2010-08-20| 917.35
#2010-08-23| 915.26
#2010-08-24| 903.87
#2010-08-25| 895.29
#2010-08-26| 898.66
#2010-08-27| 902.05
#2010-08-30| 904.73
#2010-08-31| 902.34
#2010-09-01| 919.79
#2010-09-02| 924.60
#2010-09-03| 931.49
#2010-09-06| .
#2010-09-07| 934.45
#2010-09-08| 933.23
#2010-09-09| 937.45
#2010-09-10| 940.95
#2010-09-13| 960.98
#2010-09-14| 963.24
#2010-09-15| 965.28
#2010-09-16| 958.80
#2010-09-17| 964.56
#2010-09-20| 971.41
#2010-09-21| 970.95
#2010-09-22| 974.74
#2010-09-23| 974.00
#2010-09-24| 979.52
#2010-09-27| 986.23
#2010-09-28| 985.82
#2010-09-29| 994.73
#2010-09-30| 998.76
#2010-10-01|1009.18
#2010-10-04|1013.07
#2010-10-05|1018.41
#2010-10-06|1027.28
#2010-10-07|1023.63
#2010-10-08|1022.05
#2010-10-11|1028.60
#2010-10-12|1021.38
#2010-10-13|1039.73
#2010-10-14|1048.59
#2010-10-15|1043.54
#2010-10-18|1035.11
#2010-10-19|1022.81
#2010-10-20|1025.82
#2010-10-21|1032.08
#2010-10-22|1030.12
#2010-10-25|1038.50
#2010-10-26|1039.73
#2010-10-27|1023.17
#2010-10-28|1027.15
#2010-10-29|1029.98
#2010-11-01|1045.23
#2010-11-02|1049.44
#2010-11-03|1058.79
#2010-11-04|1076.77
#2010-11-05|1081.36
#2010-11-08|1078.90
#2010-11-09|1079.42
#2010-11-10|1072.82
#2010-11-11|1064.78
#2010-11-12|1046.63
#2010-11-15|1041.20
#2010-11-16|1026.81
#2010-11-17|1020.88
#2010-11-18|1036.73
#2010-11-19|1036.57
#2010-11-22|1038.29
#2010-11-23|1016.29
#2010-11-24|1021.81
#2010-11-25| .
#2010-11-26|1006.71
#2010-11-29|1007.75
#2010-11-30|1004.28
#2010-12-01|1024.47
#2010-12-02|1039.71
#2010-12-03|1045.45
#2010-12-06|1048.52
#2010-12-07|1052.80
#2010-12-08|1038.63
#2010-12-09|1038.59
#2010-12-10|1037.83
#2010-12-13|1045.86
#2010-12-14|1051.34
#2010-12-15|1042.30
#2010-12-16|1035.70
#2010-12-17|1039.46
#2010-12-20|1035.50
#2010-12-21|1047.90
#2010-12-22|1049.94
#2010-12-23|1050.56
#2010-12-24| .
#2010-12-27|1047.92
#2010-12-28|1048.33
#2010-12-29|1061.02
#2010-12-30|1069.16
#2010-12-31|1075.11
#2011-01-03|1085.89
#2011-01-04|1086.74
#2011-01-05|1082.84
#2011-01-06|1076.88
#2011-01-07|1068.87
#2011-01-10|1058.45
#2011-01-11|1065.75
#2011-01-12|1084.74
#2011-01-13|1084.52
#2011-01-14|1081.25
#2011-01-17| .
#2011-01-18|1079.60
#2011-01-19|1082.25
#2011-01-20|1065.11
#2011-01-21|1059.16
#2011-01-24|1058.29
#2011-01-25|1056.91
#2011-01-26|1063.73
#2011-01-27|1062.03
#2011-01-28|1047.70
#2011-01-31|1040.77
#2011-02-01|1049.58
#2011-02-02|1055.05
#2011-02-03|1053.86
#2011-02-04|1050.29
#2011-02-07|1048.43
#2011-02-08|1046.87
#2011-02-09|1031.96
#2011-02-10|1012.58
#2011-02-11|1015.97
#2011-02-14|1030.42
#2011-02-15|1028.35
#2011-02-16|1033.66
#2011-02-17|1038.20
#2011-02-18|1047.00
#2011-02-21| .
#2011-02-22|1029.25
#2011-02-23|1024.74
#2011-02-24|1015.75
#2011-02-25|1027.47
#2011-02-28|1035.60
#2011-03-01|1040.93
#2011-03-02|1041.66
#2011-03-03|1054.21
#2011-03-04|1063.82
#2011-03-07|1057.62
#2011-03-08|1062.81
#2011-03-09|1063.26
#2011-03-10|1045.51
#2011-03-11|1038.19
#2011-03-14|1047.03
#2011-03-15|1025.10
#2011-03-16|1028.50
#2011-03-17|1024.30
#2011-03-18|1029.54
#2011-03-21|1039.83
#2011-03-22|1048.57
#2011-03-23|1052.56
#2011-03-24|1062.87
#2011-03-25|1073.09
#2011-03-28|1068.05
#2011-03-29|1072.18
#2011-03-30|1088.41
#2011-03-31|1098.54
#2011-04-01|1111.76
#2011-04-04|1120.25
#2011-04-05|1121.91
#2011-04-06|1129.07
#2011-04-07|1127.42
#2011-04-08|1131.07
#2011-04-11|1124.98
#2011-04-12|1104.68
#2011-04-13|1112.47
#2011-04-14|1108.98
#2011-04-15|1108.64
#2011-04-18|1090.55
#2011-04-19|1094.11
#2011-04-20|1121.43
#2011-04-21|1131.49
#2011-04-22| .
#2011-04-25|1129.44
#2011-04-26|1129.70
#2011-04-27|1128.38
#2011-04-28|1127.10
#2011-04-29|1129.97
#2011-05-02|1132.22
#2011-05-03|1112.47
#2011-05-04|1098.41
#2011-05-05|1089.73
#2011-05-06|1091.91
#2011-05-09|1090.38
#2011-05-10|1095.28
#2011-05-11|1095.19
#2011-05-12|1078.84
#2011-05-13|1077.61
#2011-05-16|1069.38
#2011-05-17|1066.33
#2011-05-18|1074.78
#2011-05-19|1074.42
#2011-05-20|1074.79
#2011-05-23|1049.74
#2011-05-24|1059.75
#2011-05-25|1054.35
#2011-05-26|1068.48
#2011-05-27|1082.07
#2011-05-30| .
#2011-05-31|1101.11
#2011-06-01|1099.89
#2011-06-02|1092.92
#2011-06-03|1088.42
#2011-06-06|1083.30
#2011-06-07|1086.91
#2011-06-08|1080.09
#2011-06-09|1077.32
#2011-06-10|1065.96
#2011-06-13|1063.35
#2011-06-14|1072.32
#2011-06-15|1065.61
#2011-06-16|1047.46
#2011-06-17|1045.24
#2011-06-20|1039.49
#2011-06-21|1051.32
#2011-06-22|1054.08
#2011-06-23|1042.93
#2011-06-24|1054.16
#2011-06-27|1051.27
#2011-06-28|1059.31
#2011-06-29|1070.51
#2011-06-30|1083.53
#2011-07-01|1093.42
#2011-07-04| .
#2011-07-05|1102.13
#2011-07-06|1096.02
#2011-07-07|1103.26
#2011-07-08|1099.84
#2011-07-11|1079.78
#2011-07-12|1059.80
#2011-07-13|1076.33
#2011-07-14|1073.85
#2011-07-15|1072.95
#2011-07-18|1061.96
#2011-07-19|1069.67
#2011-07-20|1076.78
#2011-07-21|1083.04
#2011-07-22|1093.33
#2011-07-25|1089.43
#2011-07-26|1097.58
#2011-07-27|1090.47
#2011-07-28|1087.16
#2011-07-29|1081.01
#2011-08-01|1090.69
#2011-08-02|1070.52
#2011-08-03|1047.70
#2011-08-04|1020.74
#2011-08-05| 991.97
#2011-08-08| 945.30
#2011-08-09| 922.88
#2011-08-10| 932.42
#2011-08-11| 940.19
#2011-08-12| 940.18
#2011-08-15| 963.98
#2011-08-16| 967.95
#2011-08-17| 973.69
#2011-08-18| 945.62
#2011-08-19| 922.54
#2011-08-22| 920.83
#2011-08-23| 938.51
#2011-08-24| 930.30
#2011-08-25| 926.33
#2011-08-26| 928.65
#2011-08-29| 957.43
#2011-08-30| 964.99
#2011-08-31| 982.88
#2011-09-01| 987.40
#2011-09-02| 972.07
#2011-09-05| .
#2011-09-06| 942.62
#2011-09-07| 963.30
#2011-09-08| 967.61
#2011-09-09| 947.31
#2011-09-12| 924.75
#2011-09-13| 920.18
#2011-09-14| 911.24
#2011-09-15| 921.94
#2011-09-16| 933.84
#2011-09-19| 907.65
#2011-09-20| 910.42
#2011-09-21| 899.28
#2011-09-22| 843.53
#2011-09-23| 825.66
#2011-09-26| 817.08
#2011-09-27| 857.64
#2011-09-28| 853.60
#2011-09-29| 856.92
#2011-09-30| 841.26
#2011-10-03| 815.76
#2011-10-04| 795.30
#2011-10-05| 800.05
#2011-10-06| 826.58
#2011-10-07| 844.31
#2011-10-10| 858.75
#2011-10-11| 869.64
#2011-10-12| 882.92
#2011-10-13| 887.19
#2011-10-14| 892.67
#2011-10-17| 897.80
#2011-10-18| 882.79
#2011-10-19| 891.46
#2011-10-20| 868.67
#2011-10-21| 879.64
#2011-10-24| 906.64
#2011-10-25| 913.38
#2011-10-26| 917.70
#2011-10-27| 948.13
#2011-10-28| 964.91
#2011-10-31| 952.07
#2011-11-01| 926.66
#2011-11-02| 935.07
#2011-11-03| 931.91
#2011-11-04| 945.79
#2011-11-07| 945.89
#2011-11-08| 946.38
#2011-11-09| 936.87
#2011-11-10| 913.12
#2011-11-11| 928.26
#2011-11-14| 932.87
#2011-11-15| 926.50
#2011-11-16| 918.44
#2011-11-17| 910.72
#2011-11-18| 893.94
#2011-11-21| 870.52
#2011-11-22| 870.29
#2011-11-23| 848.82
#2011-11-24| .
#2011-11-25| 841.97
#2011-11-28| 865.88
#2011-11-29| 871.47
#2011-11-30| 889.46
#2011-12-01| 919.59
#2011-12-02| 922.44
#2011-12-05| 927.59
#2011-12-06| 916.11
#2011-12-07| 921.41
#2011-12-08| 910.46
#2011-12-09| 896.92
#2011-12-12| 887.61
#2011-12-13| 880.72
#2011-12-14| 868.44
#2011-12-15| 861.91
#2011-12-16| 868.11
#2011-12-19| 855.16
#2011-12-20| 865.96
#2011-12-21| 880.34
#2011-12-22| 883.50
#2011-12-23| 889.94
#2011-12-26| .
#2011-12-27| 886.66
#2011-12-28| 877.95
#2011-12-29| 878.17
#2011-12-30| 880.46
#2012-01-02| .
#2012-01-03| 902.97
#2012-01-04| 900.44
#2012-01-05| 896.07
#2012-01-06| 891.36
#2012-01-09| 895.26
#2012-01-10| 913.12
#2012-01-11| 912.63
#2012-01-12| 917.25
#2012-01-13| 917.19
#2012-01-16| .
#2012-01-17| 936.40
#2012-01-18| 944.27
#2012-01-19| 954.91
#2012-01-20| 957.92
#2012-01-23| 962.58
#2012-01-24| 961.48
#2012-01-25| 963.41
#2012-01-26| 977.95
#2012-01-27| 979.93
#2012-01-30| 968.95
#2012-01-31| 982.23
#2012-02-01| 991.23
#2012-02-02|1004.35
#2012-02-03|1008.58
#2012-02-06|1007.83
#2012-02-07|1009.04
#2012-02-08|1019.18
#2012-02-09|1019.03
#2012-02-10|1000.49
#2012-02-13|1011.67
#2012-02-14|1006.81
#2012-02-15|1018.31
#2012-02-16|1009.95
#2012-02-17|1022.64
#2012-02-20| .
#2012-02-21|1025.56
#2012-02-22|1024.73
#2012-02-23|1019.70
#2012-02-24|1027.42
#2012-02-27|1016.15
#2012-02-28|1028.30
#2012-02-29|1038.14
#2012-03-01|1035.70
#2012-03-02|1038.24
#2012-03-05|1024.81
#2012-03-06|1001.62
#2012-03-07| 997.46
#2012-03-08|1011.30
#2012-03-09|1018.89
#2012-03-12|1011.29
#2012-03-13|1026.58
#2012-03-14|1026.99
#2012-03-15|1025.43
#2012-03-16|1023.32
#2012-03-19|1021.00
#2012-03-20|1010.54
#2012-03-21|1009.11
#2012-03-22|1001.70
#2012-03-23|1002.02
#2012-03-26|1003.97
#2012-03-27|1015.32
#2012-03-28|1004.58
#2012-03-29| 993.45
#2012-03-30|1001.74
#2012-04-02|1008.16
#2012-04-03|1017.11
#2012-04-04| 999.33
#2012-04-05| 999.03
#2012-04-06| .
#2012-04-09| 988.46
#2012-04-10| 979.33
#2012-04-11| 979.77
#2012-04-12| 988.71
#2012-04-13| 991.32
#2012-04-16| 984.74
#2012-04-17| 984.87
#2012-04-18| 987.83
#2012-04-19| 989.40
#2012-04-20| 988.06
#2012-04-23| 974.28
#2012-04-24| 977.30
#2012-04-25| 977.65
#2012-04-26| 981.95
#2012-04-27| 985.85
#2012-04-30| 993.63
#2012-05-01| 993.21
#2012-05-02| 996.89
#2012-05-03| 989.85
#2012-05-04| 977.63
#2012-05-07| 967.63
#2012-05-08| 958.94
#2012-05-09| 945.40
#2012-05-10| 948.35
#2012-05-11| 940.15
#2012-05-14| 922.11
#2012-05-15| 917.29
#2012-05-16| 896.82
#2012-05-17| 892.53
#2012-05-18| 879.93
#2012-05-21| 886.52
#2012-05-22| 891.08
#2012-05-23| 869.25
#2012-05-24| 875.63
#2012-05-25| 876.30
#2012-05-28| .
#2012-05-29| 894.46
#2012-05-30| 880.76
#2012-05-31| 880.76
#2012-06-01| 869.83
#2012-06-04| 861.09
#2012-06-05| 864.98
#2012-06-06| 882.06
#2012-06-07| 892.83
#2012-06-08| 883.50
#2012-06-11| 892.45
#2012-06-12| 890.66
#2012-06-13| 897.42
#2012-06-14| 893.29
#2012-06-15| 905.83
#2012-06-18| 913.48
#2012-06-19| 922.80
#2012-06-20| 926.94
#2012-06-21| 911.86
#2012-06-22| 897.11
#2012-06-25| 884.29
#2012-06-26| 887.20
#2012-06-27| 893.51
#2012-06-28| 887.63
#2012-06-29| 918.29
#2012-07-02| 922.38
#2012-07-03| 937.48
#2012-07-04| .
#2012-07-05| 936.19
#2012-07-06| 925.98
#2012-07-09| 916.64
#2012-07-10| 916.43
#2012-07-11| 913.26
#2012-07-12| 895.42
#2012-07-13| 907.95
#2012-07-16| 908.93
#2012-07-17| 916.02
#2012-07-18| 914.79
#2012-07-19| 925.69
#2012-07-20| 921.31
#2012-07-23| 896.89
#2012-07-24| 894.28
#2012-07-25| 891.81
#2012-07-26| 901.69
#2012-07-27| 926.36
#2012-07-30| 934.93
#2012-07-31| 939.14
#2012-08-01| 941.40
#2012-08-02| 932.74
#2012-08-03| 940.97
#2012-08-06| 955.48
#2012-08-07| 956.09
#2012-08-08| 958.73
#2012-08-09| 966.81
#2012-08-10| 966.55
#2012-08-13| 960.93
#2012-08-14| 966.01
#2012-08-15| 962.82
#2012-08-16| 963.87
#2012-08-17| 959.98
#2012-08-20| 958.16
#2012-08-21| 964.37
#2012-08-22| 958.95
#2012-08-23| 963.55
#2012-08-24| 954.98
#2012-08-27| 950.17
#2012-08-28| 946.89
#2012-08-29| 942.95
#2012-08-30| 934.12
#2012-08-31| 936.55
#2012-09-03| .
#2012-09-04| 936.47
#2012-09-05| 928.36
#2012-09-06| 939.34
#2012-09-07| 957.92
#2012-09-10| 958.35
#2012-09-11| 961.11
#2012-09-12| 967.13
#2012-09-13| 970.52
#2012-09-14|1003.06
#2012-09-17|1001.84
#2012-09-18| 996.05
#2012-09-19| 998.74
#2012-09-20| 988.03
#2012-09-21| 997.11
#2012-09-24| 994.46
#2012-09-25| 991.90
#2012-09-26| 981.21
#2012-09-27| 989.59
#2012-09-28| 994.20
#2012-10-01| 997.06
#2012-10-02| 998.52
#2012-10-03| 994.58
#2012-10-04| 998.86
#2012-10-05|1001.56
#2012-10-08| 990.96
#2012-10-09| 989.97
#2012-10-10| 984.60
#2012-10-11| 988.35
#2012-10-12| 988.51
#2012-10-15| 987.48
#2012-10-16| 996.18
#2012-10-17|1003.27
#2012-10-18|1005.50
#2012-10-19| 997.96
#2012-10-22| 999.03
#2012-10-23| 988.51
#2012-10-24| 986.49
#2012-10-25| 992.45
#2012-10-26| 985.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.23
#2012-11-01| 992.38
#2012-11-02| 997.33
#2012-11-05| 993.76
#2012-11-06| 999.40
#2012-11-07| 999.76
#2012-11-08| 987.88
#2012-11-09| 983.65
#2012-11-12| 982.23
#2012-11-13| 976.25
#2012-11-14| 974.44
#2012-11-15| 968.36
#2012-11-16| 963.85
#2012-11-19| 972.98
#2012-11-20| 974.62
#2012-11-21| 975.54
#2012-11-22| .
#2012-11-23| 990.24
#2012-11-26| 989.10
#2012-11-27| 990.70
#2012-11-28| 985.36
#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|1016.82
#2012-12-07|1019.75
#2012-12-10|1023.60
#2012-12-11|1030.29
#2012-12-12|1038.26
#2012-12-13|1041.36
#2012-12-14|1041.64
#2012-12-17|1039.59
#2012-12-18|1045.69
#2012-12-19|1052.83
#2012-12-20|1051.92
#2012-12-21|1042.58
#2012-12-24|1043.43
#2012-12-25|1044.89
#2012-12-26|1046.56
#2012-12-27|1049.65
#2012-12-28|1055.57
#2012-12-31|1055.33
#2013-01-01|1055.83
#2013-01-02|1077.33
#2013-01-03|1081.64
#2013-01-04|1076.88
#2013-01-07|1074.90
#2013-01-08|1069.14
#2013-01-09|1072.56
#2013-01-10|1076.04
#2013-01-11|1072.82
#2013-01-14|1080.76
#2013-01-15|1073.42
#2013-01-16|1071.02
#2013-01-17|1074.07
#2013-01-18|1081.28
#2013-01-21|1077.52
#2013-01-22|1079.18
#2013-01-23|1077.22
#2013-01-24|1072.80
#2013-01-25|1069.49
#2013-01-28|1061.05
#2013-01-29|1068.80
#2013-01-30|1067.38
#2013-01-31|1067.12
#2013-02-01|1071.78
#2013-02-04|1071.47
#2013-02-05|1065.96
#2013-02-06|1061.84
#2013-02-07|1058.21
#2013-02-08|1059.95
#2013-02-11|1057.85
#2013-02-12|1058.75
#2013-02-13|1064.82
#2013-02-14|1064.48
#2013-02-15|1065.67
#2013-02-18|1063.10
#2013-02-19|1063.56
#2013-02-20|1068.38
#2013-02-21|1053.30
#2013-02-22|1053.35
#2013-02-25|1054.49
#2013-02-26|1043.18
#2013-02-27|1046.30
#2013-02-28|1054.59
#2013-03-01|1051.64
#2013-03-04|1040.48
#2013-03-05|1048.42
#2013-03-06|1059.69
#2013-03-07|1057.55
#2013-03-08|1064.42
#2013-03-11|1061.82
#2013-03-12|1057.01
#2013-03-13|1049.60
#2013-03-14|1047.87
#2013-03-15|1041.95
#2013-03-18|1030.47
#2013-03-19|1025.62
#2013-03-20|1026.25
#2013-03-21|1022.23
#2013-03-22|1016.21
#2013-03-25|1023.27
#2013-03-26|1031.09
#2013-03-27|1033.68
#2013-03-28|1034.79
#2013-03-29|1037.01
#2013-04-01|1033.68
#2013-04-02|1032.16
#2013-04-03|1026.91
#2013-04-04|1019.42
#2013-04-05|1010.88
#2013-04-08|1010.84
#2013-04-09|1019.44
#2013-04-10|1028.31
#2013-04-11|1032.95
#2013-04-12|1023.59
#2013-04-15|1009.12
#2013-04-16|1013.30
#2013-04-17|1006.34
#2013-04-18|1002.85
#2013-04-19|1016.57
#2013-04-22|1017.50
#2013-04-23|1015.34
#2013-04-24|1023.44
#2013-04-25|1034.03
#2013-04-26|1029.63
#2013-04-29|1034.87
#2013-04-30|1047.18
#2013-05-01|1045.81
#2013-05-02|1045.59
#2013-05-03|1050.23
#2013-05-06|1053.59
#2013-05-07|1061.82
#2013-05-08|1070.02
#2013-05-09|1069.32
#2013-05-10|1058.45
#2013-05-13|1050.90
#2013-05-14|1055.87
#2013-05-15|1055.19
#2013-05-16|1055.37
#2013-05-17|1055.69
#2013-05-20|1058.82
#2013-05-21|1057.16
#2013-05-22|1058.07
#2013-05-23|1036.18
#2013-05-24|1037.10
#2013-05-27|1038.27
#2013-05-28|1040.35
#2013-05-29|1030.28
#2013-05-30|1026.20
#2013-05-31|1018.06
#2013-06-03|1009.35
#2013-06-04|1015.55
#2013-06-05|1002.80
#2013-06-06| 996.95
#2013-06-07| 992.04
#2013-06-10| 985.27
#2013-06-11| 965.84
#2013-06-12| 965.47
#2013-06-13| 955.26
#2013-06-14| 966.24
#2013-06-17| 970.44
#2013-06-18| 966.14
#2013-06-19| 959.95
#2013-06-20| 921.17
#2013-06-21| 913.83
#2013-06-24| 896.82
#2013-06-25| 901.73
#2013-06-26| 916.30
#2013-06-27| 934.13
#2013-06-28| 955.19
#2013-07-01| 956.72
#2013-07-02| 946.19
#2013-07-03| 927.43
#2013-07-04| 937.82
#2013-07-05| 933.04
#2013-07-08| 921.05
#2013-07-09| 927.96
#2013-07-10| 930.65
#2013-07-11| 958.71
#2013-07-12| 960.86
#2013-07-15| 967.50
#2013-07-16| 968.75
#2013-07-17| 974.80
#2013-07-18| 973.99
#2013-07-19| 967.46
#2013-07-22| 970.71
#2013-07-23| 985.48
#2013-07-24| 983.68
#2013-07-25| 979.21
#2013-07-26| 979.18
#2013-07-29| 970.99
#2013-07-30| 970.39
#2013-07-31| 964.07
#2013-08-01| 971.34
#2013-08-02| 972.60
#2013-08-05| 972.38
#2013-08-06| 961.59
#2013-08-07| 953.71
#2013-08-08| 962.34
#2013-08-09| 968.12
#2013-08-12| 973.87
#2013-08-13| 981.89
#2013-08-14| 985.01
#2013-08-15| 978.10
#2013-08-16| 975.26
#2013-08-19| 961.26
#2013-08-20| 948.41
#2013-08-21| 941.83
#2013-08-22| 937.60
#2013-08-23| 948.99
#2013-08-26| 948.56
#2013-08-27| 930.89
#2013-08-28| 925.97
#2013-08-29| 935.81
#2013-08-30| 943.78
#2013-09-02| 953.86
#2013-09-03| 948.31
#2013-09-04| 952.38
#2013-09-05| 963.03
#2013-09-06| 972.69
#2013-09-09| 991.53
#2013-09-10|1009.79
#2013-09-11|1010.50
#2013-09-12|1008.80
#2013-09-13|1005.39
#2013-09-16|1022.21
#2013-09-17|1022.65
#2013-09-18|1022.11
#2013-09-19|1044.92
#2013-09-20|1036.31
#2013-09-23|1037.22
#2013-09-24|1032.01
#2013-09-25|1028.79
#2013-09-26|1025.01
#2013-09-27|1021.89
#2013-09-30|1008.40
#2013-10-01|1018.55
#2013-10-02|1020.01
#2013-10-03|1027.58
#2013-10-04|1030.56
#2013-10-07|1027.36
#2013-10-08|1031.88
#2013-10-09|1028.87
#2013-10-10|1037.62
#2013-10-11|1047.29
#2013-10-14|1046.97
#2013-10-15|1053.44
#2013-10-16|1055.53
#2013-10-17|1058.84
#2013-10-18|1067.20
#2013-10-21|1067.51
#2013-10-22|1069.05
#2013-10-23|1058.39
#2013-10-24|1055.78
#2013-10-25|1052.76
#2013-10-28|1060.75
#2013-10-29|1063.50
#2013-10-30|1069.21
#2013-10-31|1060.58
#2013-11-01|1054.28
#2013-11-04|1053.36
#2013-11-05|1041.99
#2013-11-06|1041.66
#2013-11-07|1035.75
#2013-11-08|1020.19
#2013-11-11|1011.48
#2013-11-12|1009.64
#2013-11-13| 998.20
#2013-11-14|1009.80
#2013-11-15|1023.46
#2013-11-18|1043.63
#2013-11-19|1042.84
#2013-11-20|1036.62
#2013-11-21|1021.14
#2013-11-22|1025.76
#2013-11-25|1026.85
#2013-11-26|1021.44
#2013-11-27|1024.48
#2013-11-28|1028.09
#2013-11-29|1033.88
#2013-12-02|1028.47
#2013-12-03|1017.75
#2013-12-04|1010.03
#2013-12-05|1012.10
#2013-12-06|1016.68
#2013-12-09|1028.03
#2013-12-10|1027.76
#2013-12-11|1018.36
#2013-12-12|1007.41
#2013-12-13|1006.06
#2013-12-16|1006.07
#2013-12-17|1005.85
#2013-12-18|1008.42
#2013-12-19|1006.09
#2013-12-20|1003.84
#2013-12-23|1008.61
#2013-12-24|1011.31
#2013-12-25|1010.94
#2013-12-26|1009.41
#2013-12-27|1012.78
#2013-12-30|1016.93
#2013-12-31|1017.78
#2014-01-01|1017.74
#2014-01-02|1004.25
#2014-01-03| 992.92
#2014-01-06| 986.84
#2014-01-07| 986.00
#2014-01-08| 986.88
#2014-01-09| 976.71
#2014-01-10| 983.39
#2014-01-13| 991.16
#2014-01-14| 989.26
#2014-01-15| 991.41
#2014-01-16| 988.11
#2014-01-17| 986.15
#2014-01-20| 984.39
#2014-01-21| 984.74
#2014-01-22| 989.59
#2014-01-23| 977.14
#2014-01-24| 963.41
#2014-01-27| 946.92
#2014-01-28| 949.29
#2014-01-29| 952.37
#2014-01-30| 951.26
#2014-01-31| 951.36
#2014-02-03| 941.53
#2014-02-04| 932.89
#2014-02-05| 931.89
#2014-02-06| 944.78
#2014-02-07| 952.33
#2014-02-10| 949.88
#2014-02-11| 960.54
#2014-02-12| 969.18
#2014-02-13| 961.16
#2014-02-14| 973.40
#2014-02-17| 980.80
#2014-02-18| 975.49
#2014-02-19| 975.94
#2014-02-20| 967.57
#2014-02-21| 976.83
#2014-02-24| 976.99
#2014-02-25| 973.98
#2014-02-26| 973.86
#2014-02-27| 980.79
#2014-02-28| 983.61
#2014-03-03| 966.57
#2014-03-04| 972.41
#2014-03-05| 976.39
#2014-03-06| 987.87
#2014-03-07| 984.83
#2014-03-10| 973.57
#2014-03-11| 973.90
#2014-03-12| 962.59
#2014-03-13| 961.00
#2014-03-14| 954.54
#2014-03-17| 960.77
#2014-03-18| 970.55
#2014-03-19| 968.54
#2014-03-20| 959.39
#2014-03-21| 963.11
#2014-03-24| 972.77
#2014-03-25| 977.37
#2014-03-26| 987.68
#2014-03-27| 995.76
#2014-03-28|1004.78
#2014-03-31|1014.42
#2014-04-01|1020.79
#2014-04-02|1025.71
#2014-04-03|1021.50
#2014-04-04|1023.43
#2014-04-07|1026.08
#2014-04-08|1033.01
#2014-04-09|1036.69
#2014-04-10|1043.09
#2014-04-11|1037.05
#2014-04-14|1034.36
#2014-04-15|1022.93
#2014-04-16|1025.43
#2014-04-17|1032.34
#2014-04-18|1035.72
#2014-04-21|1034.78
#2014-04-22|1032.42
#2014-04-23|1028.37
#2014-04-24|1028.79
#2014-04-25|1018.03
#2014-04-28|1018.54
#2014-04-29|1025.42
#2014-04-30|1020.59
#2014-05-01|1021.37
#2014-05-02|1028.76
#2014-05-05|1026.52
#2014-05-06|1030.12
#2014-05-07|1030.78
#2014-05-08|1035.28
#2014-05-09|1034.52
#2014-05-12|1044.38
#2014-05-13|1051.44
#2014-05-14|1061.10
#2014-05-15|1059.04
#2014-05-16|1062.62
#2014-05-19|1066.57
#2014-05-20|1060.93
#2014-05-21|1062.59
#2014-05-22|1071.99
#2014-05-23|1073.88
#2014-05-26|1072.33
#2014-05-27|1063.41
#2014-05-28|1069.88
#2014-05-29|1070.04
#2014-05-30|1058.64
#2014-06-02|1061.84
#2014-06-03|1070.11
#2014-06-04|1065.55
#2014-06-05|1068.96
#2014-06-06|1079.75
#2014-06-09|1084.68
#2014-06-10|1092.76
#2014-06-11|1091.98
#2014-06-12|1090.91
#2014-06-13|1085.89
#2014-06-16|1084.29
#2014-06-17|1081.61
#2014-06-18|1082.25
#2014-06-19|1088.72
#2014-06-20|1082.19
#2014-06-23|1081.79
#2014-06-24|1089.50
#2014-06-25|1082.43
#2014-06-26|1087.32
#2014-06-27|1086.86
#2014-06-30|1091.58
#2014-07-01|1091.97
#2014-07-02|1102.04
#2014-07-03|1103.36
#2014-07-04|1103.68
#2014-07-07|1105.11
#2014-07-08|1105.38
#2014-07-09|1102.67
#2014-07-10|1103.88
#2014-07-11|1100.16
#2014-07-14|1105.34
#2014-07-15|1108.57
#2014-07-16|1110.17
#2014-07-17|1105.94
#2014-07-18|1107.38
#2014-07-21|1108.43
#2014-07-22|1119.49
#2014-07-23|1122.16
#2014-07-24|1125.92
#2014-07-25|1122.95
#2014-07-28|1122.02
#2014-07-29|1124.43
#2014-07-30|1124.67
#2014-07-31|1109.98
#2014-08-01|1102.88
#2014-08-04|1112.56
#2014-08-05|1105.77
#2014-08-06|1100.03
#2014-08-07|1095.86
#2014-08-08|1089.14
#2014-08-11|1104.98
#2014-08-12|1108.34
#2014-08-13|1114.07
#2014-08-14|1117.76
#2014-08-15|1120.43
#2014-08-18|1124.32
#2014-08-19|1132.22
#2014-08-20|1132.90
#2014-08-21|1132.54
#2014-08-22|1133.18
#2014-08-25|1136.39
#2014-08-26|1138.28
#2014-08-27|1144.85
#2014-08-28|1139.02
#2014-08-29|1138.99
#2014-09-01|1141.12
#2014-09-02|1137.34
#2014-09-03|1152.19
#2014-09-04|1151.26
#2014-09-05|1147.66
#2014-09-08|1146.75
#2014-09-09|1139.10
#2014-09-10|1127.31
#2014-09-11|1119.54
#2014-09-12|1112.44
#2014-09-15|1106.83
#2014-09-16|1105.74
#2014-09-17|1114.74
#2014-09-18|1108.42
#2014-09-19|1105.51
#2014-09-22|1092.37
#2014-09-23|1083.25
#2014-09-24|1085.04
#2014-09-25|1074.92
#2014-09-26|1074.80
#2014-09-29|1059.59
#2014-09-30|1054.64
#2014-10-01|1045.78
#2014-10-02|1041.50
#2014-10-03|1046.29
#2014-10-06|1060.44
#2014-10-07|1061.30
#2014-10-08|1048.82
#2014-10-09|1059.42
#2014-10-10|1039.86
#2014-10-13|1043.72
#2014-10-14|1043.98
#2014-10-15|1035.51
#2014-10-16|1021.71
#2014-10-17|1028.05
#2014-10-20|1033.58
#2014-10-21|1033.15
#2014-10-22|1040.52
#2014-10-23|1033.31
#2014-10-24|1036.30
#2014-10-27|1029.30
#2014-10-28|1045.35
#2014-10-29|1057.96
#2014-10-30|1062.07
#2014-10-31|1072.02
#2014-11-03|1065.42
#2014-11-04|1062.15
#2014-11-05|1053.43
#2014-11-06|1046.26
#2014-11-07|1041.91
#2014-11-10|1051.87
#2014-11-11|1047.87
#2014-11-12|1050.34
#2014-11-13|1046.41
#2014-11-14|1044.41
#2014-11-17|1040.39
#2014-11-18|1042.83
#2014-11-19|1044.02
#2014-11-20|1044.38
#2014-11-21|1058.21
#2014-11-24|1065.02
#2014-11-25|1063.57
#2014-11-26|1067.00
#2014-11-27|1069.26
#2014-11-28|1061.30
#2014-12-01|1040.80
#2014-12-02|1039.19
#2014-12-03|1041.05
#2014-12-04|1042.33
#2014-12-05|1040.43
#2014-12-08|1030.70
#2014-12-09|1020.87
#2014-12-10|1012.95
#2014-12-11|1001.32
#2014-12-12| 992.13
#2014-12-15| 977.63
#2014-12-16| 964.36
#2014-12-17| 970.78
#2014-12-18| 989.39
#2014-12-19|1001.23
#2014-12-22|1014.17
#2014-12-23|1008.10
#2014-12-24|1007.41
#2014-12-25|1006.44
#2014-12-26|1007.87
#2014-12-29|1013.86
#2014-12-30|1010.34
#2014-12-31|1011.61
#2015-01-01|1011.75
#2015-01-02|1008.42
#2015-01-05| 995.26
#2015-01-06| 987.23
#2015-01-07| 994.38
#2015-01-08|1013.62
#2015-01-09|1017.46
#2015-01-12|1012.89
#2015-01-13|1015.71
#2015-01-14|1011.68
#2015-01-15|1017.66
#2015-01-16|1015.29
#2015-01-19|1011.68
#2015-01-20|1017.56
#2015-01-21|1036.70
#2015-01-22|1046.54
#2015-01-23|1053.67
#2015-01-26|1052.32
#2015-01-27|1054.56
#2015-01-28|1049.25
#2015-01-29|1036.93
#2015-01-30|1025.40
#2015-02-02|1027.77
#2015-02-03|1039.93
#2015-02-04|1043.89
#2015-02-05|1045.19
#2015-02-06|1041.54
#2015-02-09|1035.04
#2015-02-10|1029.76
#2015-02-11|1023.73
#2015-02-12|1034.00
#2015-02-13|1048.87
#2015-02-16|1046.77
#2015-02-17|1045.97
#2015-02-18|1047.82
#2015-02-19|1048.20
#2015-02-20|1046.35
#2015-02-23|1044.82
#2015-02-24|1049.39
#2015-02-25|1054.23
#2015-02-26|1054.57
#2015-02-27|1050.83
#2015-03-02|1050.69
#2015-03-03|1049.13
#2015-03-04|1038.64
#2015-03-05|1035.81
#2015-03-06|1032.14
#2015-03-09|1018.97
#2015-03-10|1002.51
#2015-03-11|1003.74
#2015-03-12|1009.35
#2015-03-13|1000.06
#2015-03-16|1001.77
#2015-03-17|1010.68
#2015-03-18|1019.77
#2015-03-19|1027.79
#2015-03-20|1031.24
#2015-03-23|1037.75
#2015-03-24|1039.41
#2015-03-25|1038.11
#2015-03-26|1022.82
#2015-03-27|1018.08
#2015-03-30|1029.33
#2015-03-31|1034.84
#2015-04-01|1043.25
#2015-04-02|1052.40
#2015-04-03|1061.18
#2015-04-06|1066.76
#2015-04-07|1067.26
#2015-04-08|1078.46
#2015-04-09|1086.66
#2015-04-10|1091.72
#2015-04-13|1097.32
#2015-04-14|1094.52
#2015-04-15|1093.77
#2015-04-16|1108.83
#2015-04-17|1099.06
#2015-04-20|1089.95
#2015-04-21|1099.44
#2015-04-22|1103.98
#2015-04-23|1110.71
#2015-04-24|1117.90
#2015-04-27|1120.81
#2015-04-28|1123.32
#2015-04-29|1116.92
#2015-04-30|1104.28
#2015-05-01|1102.34
#2015-05-04|1105.82
#2015-05-05|1106.35
#2015-05-06|1097.37
#2015-05-07|1080.23
#2015-05-08|1090.31
#2015-05-11|1091.90
#2015-05-12|1083.59
#2015-05-13|1088.99
#2015-05-14|1091.75
#2015-05-15|1100.44
#2015-05-18|1097.92
#2015-05-19|1097.57
#2015-05-20|1092.94
#2015-05-21|1089.41
#2015-05-22|1095.94
#2015-05-25|1089.48
#2015-05-26|1084.46
#2015-05-27|1075.68
#2015-05-28|1067.23
#2015-05-29|1061.88
#2015-06-01|1059.59
#2015-06-02|1056.59
#2015-06-03|1051.96
#2015-06-04|1045.73
#2015-06-05|1040.16
#2015-06-08|1034.81
#2015-06-09|1029.95
#2015-06-10|1038.62
#2015-06-11|1036.94
#2015-06-12|1039.84
#2015-06-15|1031.49
#2015-06-16|1028.68
#2015-06-17|1032.06
#2015-06-18|1041.52
#2015-06-19|1039.02
#2015-06-22|1052.59
#2015-06-23|1056.79
#2015-06-24|1059.41
#2015-06-25|1054.33
#2015-06-26|1047.76
#2015-06-29|1028.47
#2015-06-30|1042.00
#2015-07-01|1042.10
#2015-07-02|1042.73
#2015-07-03|1036.65
#2015-07-06|1016.48
#2015-07-07|1005.26
#2015-07-08| 978.22
#2015-07-09| 991.51
#2015-07-10|1004.12
#2015-07-13|1014.37
#2015-07-14|1012.37
#2015-07-15|1011.56
#2015-07-16|1015.74
#2015-07-17|1015.32
#2015-07-20|1008.72
#2015-07-21|1012.28
#2015-07-22|1003.77
#2015-07-23| 994.75
#2015-07-24| 981.16
#2015-07-27| 963.76
#2015-07-28| 963.14
#2015-07-29| 973.16
#2015-07-30| 965.91
#2015-07-31| 973.82
#2015-08-03| 963.43
#2015-08-04| 966.30
#2015-08-05| 964.31
#2015-08-06| 956.34
#2015-08-07| 956.43
#2015-08-10| 958.05
#2015-08-11| 948.43
#2015-08-12| 930.52
#2015-08-13| 934.15
#2015-08-14| 933.51
#2015-08-17| 923.26
#2015-08-18| 917.30
#2015-08-19| 910.19
#2015-08-20| 899.71
#2015-08-21| 880.15
#2015-08-24| 838.45
#2015-08-25| 856.00
#2015-08-26| 853.74
#2015-08-27| 879.94
#2015-08-28| 886.95
#2015-08-31| 887.46
#2015-09-01| 868.71
#2015-09-02| 863.72
#2015-09-03| 870.41
#2015-09-04| 855.74
#2015-09-07| 843.83
#2015-09-08| 857.70
#2015-09-09| 878.69
#2015-09-10| 870.70
#2015-09-11| 868.64
#2015-09-14| 875.81
#2015-09-15| 875.11
#2015-09-16| 892.33
#2015-09-17| 897.86
#2015-09-18| 900.45
#2015-09-21| 886.68
#2015-09-22| 874.31
#2015-09-23| 858.75
#2015-09-24| 850.87
#2015-09-25| 855.96
#2015-09-28| 845.88
#2015-09-29| 840.83
#2015-09-30| 857.23
#2015-10-01| 862.35
#2015-10-02| 870.54
#2015-10-05| 892.84
#2015-10-06| 900.46
#2015-10-07| 924.82
#2015-10-08| 921.06
#2015-10-09| 936.32
#2015-10-12| 940.20
#2015-10-13| 925.12
#2015-10-14| 919.52
#2015-10-15| 935.06
#2015-10-16| 936.79
#2015-10-19| 937.54
#2015-10-20| 934.78
#2015-10-21| 927.93
#2015-10-22| 929.47
#2015-10-23| 940.56
#2015-10-26| 939.03
#2015-10-27| 932.43
#2015-10-28| 929.37
#2015-10-29| 912.91
#2015-10-30| 913.46
#2015-11-02| 914.78
#2015-11-03| 926.58
#2015-11-04| 935.46
#2015-11-05| 930.93
#2015-11-06| 918.13
#2015-11-09| 909.48
#2015-11-10| 899.08
#2015-11-11| 899.48
#2015-11-12| 899.85
#2015-11-13| 886.96
#2015-11-16| 882.21
#2015-11-17| 894.12
#2015-11-18| 891.84
#2015-11-19| 906.83
#2015-11-20| 913.72
#2015-11-23| 911.63
#2015-11-24| 907.72
#2015-11-25| 903.61
#2015-11-26| 904.79
#2015-11-27| 891.38
#2015-11-30| 881.11
#2015-12-01| 891.23
#2015-12-02| 888.38
#2015-12-03| 887.24
#2015-12-04| 876.99
#2015-12-07| 873.80
#2015-12-08| 860.47
#2015-12-09| 860.91
#2015-12-10| 853.91
#2015-12-11| 834.37
#2015-12-14| 833.33
#2015-12-15| 843.46
#2015-12-16| 853.01
#2015-12-17| 865.59
#2015-12-18| 854.54
#2015-12-21| 854.37
#2015-12-22| 855.88
#2015-12-23| 867.22
#2015-12-24| 868.81
#2015-12-25| 869.12
#2015-12-28| 867.16
#2015-12-29| 866.80
#2015-12-30| 857.14
#2015-12-31| 860.97
#2016-01-01| 861.23
#2016-01-04| 834.00
#2016-01-05| 833.54
#2016-01-06| 823.37
#2016-01-07| 800.93
#2016-01-08| 802.17
#2016-01-11| 784.71
#2016-01-12| 784.03
#2016-01-13| 790.62
#2016-01-14| 784.27
#2016-01-15| 768.60
#2016-01-18| 761.25
#2016-01-19| 772.42
#2016-01-20| 750.14
#2016-01-21| 745.21
#2016-01-22| 770.36
#2016-01-25| 775.47
#2016-01-26| 769.01
#2016-01-27| 776.44
#2016-01-28| 785.19
#2016-01-29| 811.23
#2016-02-01| 809.56
#2016-02-02| 793.50
#2016-02-03| 787.29
#2016-02-04| 807.01
#2016-02-05| 809.05
#2016-02-08| 801.58
#2016-02-09| 795.89
#2016-02-10| 795.95
#2016-02-11| 777.35
#2016-02-12| 776.54
#2016-02-15| 794.32
#2016-02-16| 796.84
#2016-02-17| 802.97
#2016-02-18| 815.54
#2016-02-19| 808.70
#2016-02-22| 820.05
#2016-02-23| 813.32
#2016-02-24| 803.04
#2016-02-25| 802.57
#2016-02-26| 808.42
#2016-02-29| 808.57
#2016-03-01| 825.97
#2016-03-02| 843.56
#2016-03-03| 856.30
#2016-03-04| 868.62
#2016-03-07| 873.75
#2016-03-08| 866.47
#2016-03-09| 867.09
#2016-03-10| 867.44
#2016-03-11| 877.59
#2016-03-14| 879.91
#2016-03-15| 863.21
#2016-03-16| 864.49
#2016-03-17| 894.92
#2016-03-18| 906.89
#2016-03-21| 909.81
#2016-03-22| 909.42
#2016-03-23| 900.72
#2016-03-24| 892.10
#2016-03-25| 890.56
#2016-03-28| 891.75
#2016-03-29| 891.11
#2016-03-30| 913.35
#2016-03-31| 916.56
#2016-04-01| 906.52
#2016-04-04| 906.00
#2016-04-05| 891.07
#2016-04-06| 884.34
#2016-04-07| 884.67
#2016-04-08| 894.99
#2016-04-11| 902.58
#2016-04-12| 910.14
#2016-04-13| 927.77
#2016-04-14| 928.16
#2016-04-15| 928.65
#2016-04-18| 925.98
#2016-04-19| 935.94
#2016-04-20| 931.32
#2016-04-21| 935.56
#2016-04-22| 926.03
#2016-04-25| 919.70
#2016-04-26| 925.38
#2016-04-27| 926.47
#2016-04-28| 927.79
#2016-04-29| 922.56
#2016-05-02| 918.14
#2016-05-03| 899.23
#2016-05-04| 891.68
#2016-05-05| 885.89
#2016-05-06| 880.93
#2016-05-09| 878.99
#2016-05-10| 887.38
#2016-05-11| 888.26
#2016-05-12| 886.69
#2016-05-13| 876.13
#2016-05-16| 879.02
#2016-05-17| 883.36
#2016-05-18| 875.85
#2016-05-19| 861.47
#2016-05-20| 865.97
#2016-05-23| 868.67
#2016-05-24| 869.72
#2016-05-25| 883.78
#2016-05-26| 887.86
#2016-05-27| 894.50
#2016-05-30| 893.90
#2016-05-31| 891.66
#2016-06-01| 893.28
#2016-06-02| 895.50
#2016-06-03| 904.71
#2016-06-06| 914.03
#2016-06-07| 926.66
#2016-06-08| 934.67
#2016-06-09| 927.78
#2016-06-10| 914.28
#2016-06-13| 899.64
#2016-06-14| 891.21
#2016-06-15| 898.77
#2016-06-16| 888.17
#2016-06-17| 897.48
#2016-06-20| 912.09
#2016-06-21| 916.31
#2016-06-22| 920.86
#2016-06-23| 928.84
#2016-06-24| 899.25
#2016-06-27| 888.72
#2016-06-28| 900.04
#2016-06-29| 920.09
#2016-06-30| 933.30
#2016-07-01| 937.59
#2016-07-04| 942.69
#2016-07-05| 929.22
#2016-07-06| 917.93
#2016-07-07| 925.02
#2016-07-08| 928.71
#2016-07-11| 947.03
#2016-07-12| 957.66
#2016-07-13| 959.02
#2016-07-14| 969.73
#2016-07-15| 972.01
#2016-07-18| 974.24
#2016-07-19| 972.66
#2016-07-20| 977.34
#2016-07-21| 976.95
#2016-07-22| 974.30
#2016-07-25| 974.90
#2016-07-26| 973.54
#2016-07-27| 978.86
#2016-07-28| 979.86
#2016-07-29| 976.58
#2016-08-01| 984.06
#2016-08-02| 978.80
#2016-08-03| 970.11
#2016-08-04| 978.20
#2016-08-05| 989.06
#2016-08-08|1001.29
#2016-08-09|1004.78
#2016-08-10|1006.12
#2016-08-11|1011.55
#2016-08-12|1013.90
#2016-08-15|1021.73
#2016-08-16|1019.71
#2016-08-17|1014.87
#2016-08-18|1023.32
#2016-08-19|1015.67
#2016-08-22|1011.23
#2016-08-23|1012.34
#2016-08-24|1003.57
#2016-08-25|1004.41
#2016-08-26|1008.70
#2016-08-29|1003.07
#2016-08-30|1006.29
#2016-08-31|1001.21
#2016-09-01| 999.49
#2016-09-02|1009.85
#2016-09-05|1019.53
#2016-09-06|1034.44
#2016-09-07|1037.16
#2016-09-08|1038.68
#2016-09-09|1020.33
#2016-09-12| 999.46
#2016-09-13| 995.68
#2016-09-14| 994.17
#2016-09-15| 998.61
#2016-09-16| 994.74
#2016-09-19|1009.62
#2016-09-20|1010.25
#2016-09-21|1015.56
#2016-09-22|1030.78
#2016-09-23|1027.00
#2016-09-26|1013.20
#2016-09-27|1017.26
#2016-09-28|1020.14
#2016-09-29|1019.63
#2016-09-30|1009.98
#2016-10-03|1022.85
#2016-10-04|1027.73
#2016-10-05|1028.16
#2016-10-06|1028.40
#2016-10-07|1027.07
#2016-10-10|1029.48
#2016-10-11|1019.51
#2016-10-12|1016.68
#2016-10-13|1003.74
#2016-10-14|1011.95
#2016-10-17|1007.92
#2016-10-18|1025.55
#2016-10-19|1029.91
#2016-10-20|1030.66
#2016-10-21|1029.94
#2016-10-24|1036.18
#2016-10-25|1036.98
#2016-10-26|1029.42
#2016-10-27|1023.15
#2016-10-28|1021.30
#2016-10-31|1024.41
#2016-11-01|1020.19
#2016-11-02|1007.76
#2016-11-03| 999.88
#2016-11-04| 994.28
#2016-11-07|1011.94
#2016-11-08|1020.42
#2016-11-09| 997.15
#2016-11-10| 989.77
#2016-11-11| 956.99
#2016-11-14| 949.70
#2016-11-15| 949.05
#2016-11-16| 955.11
#2016-11-17| 954.40
#2016-11-18| 952.06
#2016-11-21| 955.71
#2016-11-22| 965.42
#2016-11-23| 961.89
#2016-11-24| 956.82
#2016-11-25| 961.91
#2016-11-28| 970.14
#2016-11-29| 962.71
#2016-11-30| 969.13
#2016-12-01| 964.29
#2016-12-02| 959.52
#2016-12-05| 960.11
#2016-12-06| 968.37
#2016-12-07| 973.61
#2016-12-08| 984.46
#2016-12-09| 984.72
#2016-12-12| 977.14
#2016-12-13| 982.06
#2016-12-14| 977.91
#2016-12-15| 962.65
#2016-12-16| 959.84
#2016-12-19| 952.90
#2016-12-20| 952.69
#2016-12-21| 953.49
#2016-12-22| 944.18
#2016-12-23| 946.04
#2016-12-26| 946.52
#2016-12-27| 949.93
#2016-12-28| 960.71
#2016-12-29| 970.16
#2016-12-30| 976.54
#2017-01-02| 975.64
#2017-01-03| 981.60
#2017-01-04| 984.11
#2017-01-05| 995.16
#2017-01-06| 994.88
#2017-01-09| 992.42
#2017-01-10| 999.76
#2017-01-11| 998.31
#2017-01-12|1009.44
#2017-01-13|1008.84
#2017-01-16|1001.53
#2017-01-17|1007.11
#2017-01-18|1009.25
#2017-01-19|1006.09
#2017-01-20|1004.38
#2017-01-23|1014.62
#2017-01-24|1021.05
#2017-01-25|1025.31
#2017-01-26|1030.25
#2017-01-27|1030.77
#2017-01-30|1028.27
#2017-01-31|1024.77
#2017-02-01|1029.76
#2017-02-02|1031.95
#2017-02-03|1036.90
#2017-02-06|1040.55
#2017-02-07|1037.46
#2017-02-08|1039.98
#2017-02-09|1045.33
#2017-02-10|1051.87
#2017-02-13|1058.99
#2017-02-14|1055.74
#2017-02-15|1066.61
#2017-02-16|1070.88
#2017-02-17|1063.68
#2017-02-20|1069.21
#2017-02-21|1070.57
#2017-02-22|1075.92
#2017-02-23|1077.01
#2017-02-24|1067.44
#2017-02-27|1064.23
#2017-02-28|1058.09
#2017-03-01|1060.73
#2017-03-02|1057.75
#2017-03-03|1055.83
#2017-03-06|1061.85
#2017-03-07|1061.85
#2017-03-08|1057.88
#2017-03-09|1044.71
#2017-03-10|1048.05
#2017-03-13|1059.42
#2017-03-14|1063.03
#2017-03-15|1067.35
#2017-03-16|1089.03
#2017-03-17|1090.81
#2017-03-20|1097.92
#2017-03-21|1097.79
#2017-03-22|1089.65
#2017-03-23|1089.83
#2017-03-24|1093.13
#2017-03-27|1088.73
#2017-03-28|1094.06
#2017-03-29|1096.27
#2017-03-30|1095.15
#2017-03-31|1082.80
#2017-04-03|1090.97
#2017-04-04|1093.16
#2017-04-05|1099.59
#2017-04-06|1093.10
#2017-04-07|1091.48
#2017-04-10|1087.26
#2017-04-11|1085.92
#2017-04-12|1089.06
#2017-04-13|1091.02
#2017-04-14|1089.32
#2017-04-17|1092.63
#2017-04-18|1086.59
#2017-04-19|1079.98
#2017-04-20|1086.22
#2017-04-21|1088.72
#2017-04-24|1100.17
#2017-04-25|1112.00
#2017-04-26|1111.62
#2017-04-27|1108.17
#2017-04-28|1107.14
#2017-05-01|1108.74
#2017-05-02|1117.33
#2017-05-03|1114.75
#2017-05-04|1106.57
#2017-05-05|1103.66
#2017-05-08|1107.19
#2017-05-09|1112.87
#2017-05-10|1121.83
#2017-05-11|1125.39
#2017-05-12|1129.67
#2017-05-15|1139.79
#2017-05-16|1141.16
#2017-05-17|1135.43
#2017-05-18|1105.15
#2017-05-19|1114.13
#2017-05-22|1120.23
#2017-05-23|1123.15
#2017-05-24|1124.54
#2017-05-25|1134.04
#2017-05-26|1139.44
#2017-05-29|1136.94
#2017-05-30|1136.31
#2017-05-31|1127.85
#2017-06-01|1131.46
#2017-06-02|1137.24
#2017-06-05|1140.75
#2017-06-06|1138.97
#2017-06-07|1140.12
#2017-06-08|1138.96
#2017-06-09|1138.59
#2017-06-12|1128.03
#2017-06-13|1129.26
#2017-06-14|1134.90
#2017-06-15|1123.42
#2017-06-16|1124.79
#2017-06-19|1135.15
#2017-06-20|1129.70
#2017-06-21|1127.04
#2017-06-22|1129.73
#2017-06-23|1131.69
#2017-06-26|1143.69
#2017-06-27|1140.90
#2017-06-28|1135.69
#2017-06-29|1139.13
#2017-06-30|1136.05
#2017-07-03|1142.64
#2017-07-04|1134.89
#2017-07-05|1137.03
#2017-07-06|1136.12
#2017-07-07|1132.37
#2017-07-10|1140.09
#2017-07-11|1151.35
#2017-07-12|1164.24
#2017-07-13|1176.95
#2017-07-14|1181.95
#2017-07-17|1186.83
#2017-07-18|1187.03
#2017-07-19|1195.98
#2017-07-20|1194.35
#2017-07-21|1193.05
#2017-07-24|1197.95
#2017-07-25|1197.18
#2017-07-26|1198.41
#2017-07-27|1207.00
#2017-07-28|1201.79
#2017-07-31|1207.60
#2017-08-01|1212.63
#2017-08-02|1215.70
#2017-08-03|1211.27
#2017-08-04|1214.20
#2017-08-07|1222.41
#2017-08-08|1226.36
#2017-08-09|1217.18
#2017-08-10|1205.45
#2017-08-11|1190.99
#2017-08-14|1203.81
#2017-08-15|1202.19
#2017-08-16|1211.48
#2017-08-17|1212.68
#2017-08-18|1207.01
#2017-08-21|1209.83
#2017-08-22|1218.14
#2017-08-23|1221.81
#2017-08-24|1231.71
#2017-08-25|1238.13
#2017-08-28|1239.59
#2017-08-29|1234.78
#2017-08-30|1241.78
#2017-08-31|1242.91
#2017-09-01|1247.73
#2017-09-04|1240.62
#2017-09-05|1243.67
#2017-09-06|1243.47
#2017-09-07|1247.19
#2017-09-08|1249.22
#2017-09-11|1258.58
#2017-09-12|1260.82
#2017-09-13|1255.25
#2017-09-14|1255.71
#2017-09-15|1258.89
#2017-09-18|1267.72
#2017-09-19|1263.98
#2017-09-20|1265.99
#2017-09-21|1261.18
#2017-09-22|1253.15
#2017-09-25|1236.74
#2017-09-26|1229.33
#2017-09-27|1224.31
#2017-09-28|1218.30
#2017-09-29|1228.57
#2017-10-02|1230.01
#2017-10-03|1248.47
#2017-10-04|1256.66
#2017-10-05|1257.95
#2017-10-06|1257.78
#2017-10-09|1252.82
#2017-10-10|1262.17
#2017-10-11|1265.62
#2017-10-12|1272.60
#2017-10-13|1278.13
#2017-10-16|1285.10
#2017-10-17|1279.22
#2017-10-18|1278.95
#2017-10-19|1268.56
#2017-10-20|1270.47
#2017-10-23|1267.08
#2017-10-24|1263.22
#2017-10-25|1268.09
#2017-10-26|1261.58
#2017-10-27|1263.56
#2017-10-30|1268.45
#2017-10-31|1266.88
#2017-11-01|1276.49
#2017-11-02|1275.98
#2017-11-03|1274.27
#2017-11-06|1279.91
#2017-11-07|1283.30
#2017-11-08|1284.35
#2017-11-09|1283.89
#2017-11-10|1276.77
#2017-11-13|1271.61
#2017-11-14|1266.37
#2017-11-15|1255.94
#2017-11-16|1269.98
#2017-11-17|1285.30
#2017-11-20|1287.24
#2017-11-21|1305.18
#2017-11-22|1309.24
#2017-11-23|1303.62
#2017-11-24|1305.89
#2017-11-27|1300.65
#2017-11-28|1301.32
#2017-11-29|1296.45
#2017-11-30|1274.15
#2017-12-01|1268.01
#2017-12-04|1276.66
#2017-12-05|1271.26
#2017-12-06|1254.11
#2017-12-07|1255.70
#2017-12-08|1268.46
#2017-12-11|1278.96
#2017-12-12|1269.92
#2017-12-13|1275.27
#2017-12-14|1280.37
#2017-12-15|1276.39
#2017-12-18|1289.26
#2017-12-19|1292.11
#2017-12-20|1292.54
#2017-12-21|1299.02
#2017-12-22|1305.99
#2017-12-25|1305.93
#2017-12-26|1306.13
#2017-12-27|1309.31
#2017-12-28|1317.73
#2017-12-29|1325.24
#2018-01-01|1323.09
#2018-01-02|1342.25
#2018-01-03|1349.17
#2018-01-04|1362.27
#2018-01-05|1367.71
#2018-01-08|1372.46
#2018-01-09|1371.56
#2018-01-10|1366.62
#2018-01-11|1367.12
#2018-01-12|1379.69
#2018-01-15|1384.11
#2018-01-16|1391.19
#2018-01-17|1401.83
#2018-01-18|1409.66
#2018-01-19|1417.41
#2018-01-22|1429.99
#2018-01-23|1445.12
#2018-01-24|1453.19
#2018-01-25|1451.36
#2018-01-26|1463.17
#2018-01-29|1456.21
#2018-01-30|1435.50
#2018-01-31|1442.44
#2018-02-01|1442.39
#2018-02-02|1424.43
#2018-02-05|1402.48
#2018-02-06|1358.14
#2018-02-07|1360.07
#2018-02-08|1351.74
#2018-02-09|1327.11
#2018-02-12|1336.98
#2018-02-13|1347.75
#2018-02-14|1366.64
#2018-02-15|1389.72
#2018-02-16|1387.23
#2018-02-19|1383.46
#2018-02-20|1376.66
#2018-02-21|1396.75
#2018-02-22|1386.70
#2018-02-23|1402.95
#2018-02-26|1408.52
#2018-02-27|1398.80
#2018-02-28|1380.54
#2018-03-01|1379.17
#2018-03-02|1368.13
#2018-03-05|1361.42
#2018-03-06|1377.97
#2018-03-07|1368.42
#2018-03-08|1375.15
#2018-03-09|1387.26
#2018-03-12|1405.73
#2018-03-13|1409.69
#2018-03-14|1401.66
#2018-03-15|1394.80
#2018-03-16|1388.42
#2018-03-19|1381.06
#2018-03-20|1384.86
#2018-03-21|1386.12
#2018-03-22|1373.44
#2018-03-23|1351.35
#2018-03-26|1360.89
#2018-03-27|1368.09
#2018-03-28|1341.88
#2018-03-29|1346.07
#2018-03-30|1347.81
#2018-04-02|1349.17
#2018-04-03|1351.96
#2018-04-04|1334.18
#2018-04-05|1345.82
#2018-04-06|1345.06
#2018-04-09|1345.91
#2018-04-10|1358.38
#2018-04-11|1361.83
#2018-04-12|1363.77
#2018-04-13|1355.73
#2018-04-16|1346.39
#2018-04-17|1343.03
#2018-04-18|1354.04
#2018-04-19|1362.38
#2018-04-20|1344.77
#2018-04-23|1332.41
#2018-04-24|1333.38
#2018-04-25|1315.32
#2018-04-26|1315.65
#2018-04-27|1327.22
#2018-04-30|1335.17
#2018-05-01|1332.18
#2018-05-02|1320.77
#2018-05-03|1301.82
#2018-05-04|1299.94
#2018-05-07|1301.72
#2018-05-08|1307.24
#2018-05-09|1311.10
#2018-05-10|1323.82
#2018-05-11|1334.56
#2018-05-14|1338.85
#2018-05-15|1317.25
#2018-05-16|1321.47
#2018-05-17|1310.14
#2018-05-18|1301.34
#2018-05-21|1299.35
#2018-05-22|1307.10
#2018-05-23|1290.13
#2018-05-24|1292.94
#2018-05-25|1295.92
#2018-05-28|1296.03
#2018-05-29|1284.02
#2018-05-30|1272.65
#2018-05-31|1282.48
#2018-06-01|1290.70
#2018-06-04|1307.18
#2018-06-05|1302.14
#2018-06-06|1308.83
#2018-06-07|1310.43
#2018-06-08|1292.54
#2018-06-11|1296.63
#2018-06-12|1297.93
#2018-06-13|1292.83
#2018-06-14|1281.62
#2018-06-15|1272.08
#2018-06-18|1266.39
#2018-06-19|1245.21
#2018-06-20|1255.82
#2018-06-21|1242.02
#2018-06-22|1251.28
#2018-06-25|1237.97
#2018-06-26|1233.63
#2018-06-27|1217.07
#2018-06-28|1212.79
#2018-06-29|1242.47
#2018-07-02|1233.16
#2018-07-03|1233.74
#2018-07-04|1234.37
#2018-07-05|1234.95
#2018-07-06|1238.64
#2018-07-09|1259.17
#2018-07-10|1260.94
#2018-07-11|1251.05
#2018-07-12|1258.57
#2018-07-13|1262.69
#2018-07-16|1256.73
#2018-07-17|1257.31
#2018-07-18|1256.64
#2018-07-19|1249.45
#2018-07-20|1266.20
#2018-07-23|1267.47
#2018-07-24|1281.67
#2018-07-25|1289.96
#2018-07-26|1289.75
#2018-07-27|1296.70
#2018-07-30|1297.47
#2018-07-31|1293.14
#2018-08-01|1294.65
#2018-08-02|1273.30
#2018-08-03|1283.99
#2018-08-06|1282.44
#2018-08-07|1291.49
#2018-08-08|1294.07
#2018-08-09|1293.05
#2018-08-10|1273.83
#2018-08-13|1250.92
#2018-08-14|1250.90
#2018-08-15|1228.73
#2018-08-16|1225.34
#2018-08-17|1226.63
#2018-08-20|1242.30
#2018-08-21|1251.20
#2018-08-22|1260.03
#2018-08-23|1258.80
#2018-08-24|1259.04
#2018-08-27|1279.92
#2018-08-28|1282.36
#2018-08-29|1280.69
#2018-08-30|1265.56
#2018-08-31|1259.52
#2018-09-03|1248.81
#2018-09-04|1240.04
#2018-09-05|1222.90
#2018-09-06|1221.31
#2018-09-07|1230.53
#2018-09-10|1216.51
#2018-09-11|1202.50
#2018-09-12|1206.13
#2018-09-13|1221.24
#2018-09-14|1233.32
#2018-09-17|1221.35
#2018-09-18|1223.45
#2018-09-19|1233.46
#2018-09-20|1237.58
#2018-09-21|1255.76
#2018-09-24|1242.05
#2018-09-25|1241.59
#2018-09-26|1247.17
#2018-09-27|1252.56
#2018-09-28|1249.90
#2018-10-01|1249.50
#2018-10-02|1238.59
#2018-10-03|1240.27
#2018-10-04|1212.66
#2018-10-05|1199.99
#2018-10-08|1199.64
#2018-10-09|1198.02
#2018-10-10|1193.36
#2018-10-11|1156.32
#2018-10-12|1185.80
#2018-10-15|1177.75
#2018-10-16|1193.87
#2018-10-17|1189.60
#2018-10-18|1179.06
#2018-10-19|1178.02
#2018-10-22|1188.17
#2018-10-23|1164.70
#2018-10-24|1159.60
#2018-10-25|1153.64
#2018-10-26|1143.32
#2018-10-29|1143.25
#2018-10-30|1140.63
#2018-10-31|1163.08
#2018-11-01|1180.00
#2018-11-02|1210.75
#2018-11-05|1206.42
#2018-11-06|1203.76
#2018-11-07|1209.77
#2018-11-08|1204.06
#2018-11-09|1186.39
#2018-11-12|1173.68
#2018-11-13|1171.75
#2018-11-14|1175.02
#2018-11-15|1187.59
#2018-11-16|1198.42
#2018-11-19|1204.02
#2018-11-20|1186.66
#2018-11-21|1188.21
#2018-11-22|1189.12
#2018-11-23|1182.77
#2018-11-26|1188.91
#2018-11-27|1191.23
#2018-11-28|1209.52
#2018-11-29|1221.67
#2018-11-30|1216.40
#2018-12-03|1238.66
#2018-12-04|1238.14
#2018-12-05|1223.81
#2018-12-06|1194.44
#2018-12-07|1200.87
#2018-12-10|1175.56
#2018-12-11|1179.34
#2018-12-12|1197.23
#2018-12-13|1205.39
#2018-12-14|1192.61
#2018-12-17|1190.07
#2018-12-18|1186.29
#2018-12-19|1194.68
#2018-12-20|1187.95
#2018-12-21|1184.88
#2018-12-24|1178.40
#2018-12-25|1174.45
#2018-12-26|1173.69
#2018-12-27|1176.49
#2018-12-28|1191.24
#2018-12-31|1197.00
#2019-01-01|1197.89
#2019-01-02|1187.62
#2019-01-03|1186.84
#2019-01-04|1200.67
#2019-01-07|1214.59
#2019-01-08|1211.43
#2019-01-09|1230.84
#2019-01-10|1235.21
#2019-01-11|1237.60
#2019-01-14|1229.48
#2019-01-15|1241.25
#2019-01-16|1242.56
#2019-01-17|1242.82
#2019-01-18|1253.13
#2019-01-21|1255.31
#2019-01-22|1249.13
#2019-01-23|1248.09
#2019-01-24|1255.89
#2019-01-25|1265.70
#2019-01-28|1262.48
#2019-01-29|1264.02
#2019-01-30|1265.46
#2019-01-31|1283.88
#2019-02-01|1285.83
#2019-02-04|1283.92
#2019-02-05|1286.37
#2019-02-06|1282.22
#2019-02-07|1279.27
#2019-02-08|1272.47
#2019-02-11|1272.67
#2019-02-12|1279.15
#2019-02-13|1274.50
#2019-02-14|1269.82
#2019-02-15|1262.89
#2019-02-18|1267.71
#2019-02-19|1268.02
#2019-02-20|1280.57
#2019-02-21|1284.55
#2019-02-22|1292.25
#2019-02-25|1300.76
#2019-02-26|1296.03
#2019-02-27|1290.08
#2019-02-28|1279.20
#2019-03-01|1280.00
#2019-03-04|1282.42
#2019-03-05|1288.02
#2019-03-06|1290.45
#2019-03-07|1280.91
#2019-03-08|1267.71
#2019-03-11|1281.09
#2019-03-12|1294.82
#2019-03-13|1297.96
#2019-03-14|1295.23
#2019-03-15|1306.45
#2019-03-18|1323.03
#2019-03-19|1325.09
#2019-03-20|1321.30
#2019-03-21|1316.92
#2019-03-22|1304.73
#2019-03-25|1289.69
#2019-03-26|1296.05
#2019-03-27|1286.60
#2019-03-28|1290.85
#2019-03-29|1305.45
#2019-04-01|1318.64
#2019-04-02|1319.90
#2019-04-03|1329.60
#2019-04-04|1328.63
#2019-04-05|1333.51
#2019-04-08|1337.48
#2019-04-09|1344.97
#2019-04-10|1347.90
#2019-04-11|1339.02
#2019-04-12|1337.58
#2019-04-15|1335.70
#2019-04-16|1346.66
#2019-04-17|1348.93
#2019-04-18|1348.14
#2019-04-19|1347.81
#2019-04-22|1342.45
#2019-04-23|1343.70
#2019-04-24|1341.84
#2019-04-25|1331.95
#2019-04-26|1337.36
#2019-04-29|1340.74
#2019-04-30|1338.62
#2019-05-01|1340.11
#2019-05-02|1336.71
#2019-05-03|1341.95
#2019-05-06|1317.22
#2019-05-07|1314.61
#2019-05-08|1309.72
#2019-05-09|1285.25
#2019-05-10|1291.54
#2019-05-13|1275.53
#2019-05-14|1269.25
#2019-05-15|1267.69
#2019-05-16|1263.54
#2019-05-17|1251.67
#2019-05-20|1258.18
#2019-05-21|1260.56
#2019-05-22|1262.37
#2019-05-23|1243.83
#2019-05-24|1252.01
#2019-05-27|1255.62
#2019-05-28|1255.32
#2019-05-29|1255.87
#2019-05-30|1267.54
#2019-05-31|1272.72
#2019-06-03|1285.99
#2019-06-04|1280.07
#2019-06-05|1281.06
#2019-06-06|1276.87
#2019-06-07|1281.91
#2019-06-10|1297.25
#2019-06-11|1307.41
#2019-06-12|1301.13
#2019-06-13|1296.64
#2019-06-14|1286.58
#2019-06-17|1279.48
#2019-06-18|1294.93
#2019-06-19|1313.62
#2019-06-20|1332.26
#2019-06-21|1333.33
#2019-06-24|1335.03
#2019-06-25|1326.30
#2019-06-26|1328.11
#2019-06-27|1335.86
#2019-06-28|1336.32
#2019-07-01|1347.69
#2019-07-02|1350.93
#2019-07-03|1349.19
#2019-07-04|1357.08
#2019-07-05|1351.69
#2019-07-08|1338.45
#2019-07-09|1332.24
#2019-07-10|1341.69
#2019-07-11|1349.44
#2019-07-12|1342.27
#2019-07-15|1351.97
#2019-07-16|1354.72
#2019-07-17|1350.47
#2019-07-18|1347.38
#2019-07-19|1350.65
#2019-07-22|1344.59
#2019-07-23|1343.13
#2019-07-24|1344.41
#2019-07-25|1343.68
#2019-07-26|1336.45
#2019-07-29|1336.07
#2019-07-30|1330.81
#2019-07-31|1324.43
#2019-08-01|1312.03
#2019-08-02|1287.79
#2019-08-05|1251.71
#2019-08-06|1253.24
#2019-08-07|1253.59
#2019-08-08|1269.93
#2019-08-09|1267.64
#2019-08-12|1258.90
#2019-08-13|1246.30
#2019-08-14|1242.36
#2019-08-15|1238.41
#2019-08-16|1245.67
#2019-08-19|1251.67
#2019-08-20|1251.03
#2019-08-21|1255.11
#2019-08-22|1246.33
#2019-08-23|1247.82
#2019-08-26|1235.12
#2019-08-27|1237.74
#2019-08-28|1237.17
#2019-08-29|1242.14
#2019-08-30|1260.80
#2019-09-02|1258.29
#2019-09-03|1242.10
#2019-09-04|1265.34
#2019-09-05|1277.75
#2019-09-06|1286.72
#2019-09-09|1288.57
#2019-09-10|1284.57
#2019-09-11|1298.07
#2019-09-12|1306.00
#2019-09-13|1312.62
#2019-09-16|1308.79
#2019-09-17|1296.41
#2019-09-18|1299.26
#2019-09-19|1288.92
#2019-09-20|1301.61
#2019-09-23|1302.74
#2019-09-24|1299.89
#2019-09-25|1290.43
#2019-09-26|1300.09
#2019-09-27|1297.81
#2019-09-30|1293.13
#2019-10-01|1289.71
#2019-10-02|1280.13
#2019-10-03|1282.84
#2019-10-04|1286.07
#2019-10-07|1281.49
#2019-10-08|1284.14
#2019-10-09|1284.47
#2019-10-10|1288.35
#2019-10-11|1304.37
#2019-10-14|1312.13
#2019-10-15|1313.18
#2019-10-16|1319.11
#2019-10-17|1327.45
#2019-10-18|1328.33
#2019-10-21|1329.17
#2019-10-22|1336.85
#2019-10-23|1332.81
#2019-10-24|1338.32
#2019-10-25|1333.94
#2019-10-28|1344.59
#2019-10-29|1347.81
#2019-10-30|1346.17
#2019-10-31|1346.99
#2019-11-01|1354.96
#2019-11-04|1372.91
#2019-11-05|1380.29
#2019-11-06|1376.28
#2019-11-07|1380.91
#2019-11-08|1365.88
#2019-11-11|1350.41
#2019-11-12|1353.38
#2019-11-13|1337.11
#2019-11-14|1333.84
#2019-11-15|1341.07
#2019-11-18|1347.42
#2019-11-19|1355.85
#2019-11-20|1354.52
#2019-11-21|1344.88
#2019-11-22|1350.40
#2019-11-25|1353.52
#2019-11-26|1343.86
#2019-11-27|1350.97
#2019-11-28|1349.07
#2019-11-29|1335.64
#2019-12-02|1338.99
#2019-12-03|1336.85
#2019-12-04|1338.27
#2019-12-05|1344.38
#2019-12-06|1349.81
#2019-12-09|1353.95
#2019-12-10|1349.43
#2019-12-11|1361.57
#2019-12-12|1378.06
#2019-12-13|1398.93
#2019-12-16|1396.08
#2019-12-17|1415.45
#2019-12-18|1427.33
#2019-12-19|1423.09
#2019-12-20|1422.03
#2019-12-23|1428.15
#2019-12-24|1424.04
#2019-12-25|1424.91
#2019-12-26|1426.12
#2019-12-27|1437.58
#2019-12-30|1437.37
#2019-12-31|1429.42
#2020-01-01|1429.78
#2020-01-02|1447.14
#2020-01-03|1441.81
#2020-01-06|1424.83
#2020-01-07|1426.23
#2020-01-08|1419.42
#2020-01-09|1440.67
#2020-01-10|1446.09
#2020-01-13|1455.29
#2020-01-14|1455.46
#2020-01-15|1446.82
#2020-01-16|1448.56
#2020-01-17|1455.30
#2020-01-20|1448.20
#2020-01-21|1425.56
#2020-01-22|1435.25
#2020-01-23|1428.82
#2020-01-24|1429.17
#2020-01-27|1410.43
#2020-01-28|1412.03
#2020-01-29|1403.76
#2020-01-30|1369.31
#2020-01-31|1359.23
#2020-02-03|1355.25
#2020-02-04|1384.34
#2020-02-05|1392.71
#2020-02-06|1405.37
#2020-02-07|1393.97
#2020-02-10|1387.96
#2020-02-11|1404.02
#2020-02-12|1414.55
#2020-02-13|1413.02
#2020-02-14|1409.87
#2020-02-17|1410.94
#2020-02-18|1394.22
#2020-02-19|1405.14
#2020-02-20|1395.00
#2020-02-21|1385.20
#2020-02-24|1353.57
#2020-02-25|1356.28
#2020-02-26|1334.99
#2020-02-27|1323.20
#2020-02-28|1289.01
#2020-03-02|1297.41
#2020-03-03|1313.19
#2020-03-04|1317.78
#2020-03-05|1317.63
#2020-03-06|1283.13
#2020-03-09|1202.85
#2020-03-10|1220.53
#2020-03-11|1202.61
#2020-03-12|1114.20
#2020-03-13|1134.46
#2020-03-16|1053.00
#2020-03-17|1043.29
#2020-03-18| 987.90
#2020-03-19| 962.82
#2020-03-20|1016.17
#2020-03-23| 946.15
#2020-03-24| 995.32
#2020-03-25|1043.26
#2020-03-26|1068.34
#2020-03-27|1054.61
#2020-03-30|1034.61
#2020-03-31|1055.10
#2020-04-01|1029.83
#2020-04-02|1039.55
#2020-04-03|1027.32
#2020-04-06|1050.55
#2020-04-07|1088.73
#2020-04-08|1084.68
#2020-04-09|1104.19
#2020-04-10|1104.20
#2020-04-13|1097.94
#2020-04-14|1110.89
#2020-04-15|1099.20
#2020-04-16|1093.51
#2020-04-17|1118.29
#2020-04-20|1117.01
#2020-04-21|1089.43
#2020-04-22|1101.74
#2020-04-23|1108.52
#2020-04-24|1089.43
#2020-04-27|1110.71
#2020-04-28|1125.28
#2020-04-29|1147.01
#2020-04-30|1159.85
#2020-05-01|1155.67
#2020-05-04|1111.32
#2020-05-05|1118.84
#2020-05-06|1120.37
#2020-05-07|1113.85
#2020-05-08|1132.50
#2020-05-11|1140.02
#2020-05-12|1131.37
#2020-05-13|1133.08
#2020-05-14|1120.17
#2020-05-15|1117.38
#2020-05-18|1119.65
#2020-05-19|1131.79
#2020-05-20|1145.29
#2020-05-21|1147.88
#2020-05-22|1119.48
#2020-05-25|1131.08
#2020-05-26|1149.29
#2020-05-27|1155.34
#2020-05-28|1153.96
#2020-05-29|1157.21
#2020-06-01|1186.72
#2020-06-02|1207.67
#2020-06-03|1232.47
#2020-06-04|1236.29
#2020-06-05|1252.21
#2020-06-08|1260.07
#2020-06-09|1259.70
#2020-06-10|1261.93
#2020-06-11|1240.75
#2020-06-12|1232.56
#2020-06-15|1205.54
#2020-06-16|1231.91
#2020-06-17|1236.63
#2020-06-18|1240.33
#2020-06-19|1249.53
#2020-06-22|1253.56
#2020-06-23|1275.05
#2020-06-24|1264.98
#2020-06-25|1262.76
#2020-06-26|1253.68
#2020-06-29|1250.52
#2020-06-30|1252.25
#2020-07-01|1263.21
#2020-07-02|1293.46
#2020-07-03|1308.24
#2020-07-06|1334.72
#2020-07-07|1327.14
#2020-07-08|1344.03
#2020-07-09|1354.89
#2020-07-10|1340.89
#2020-07-13|1344.39
#2020-07-14|1327.34
#2020-07-15|1338.43
#2020-07-16|1317.44
#2020-07-17|1331.84
#2020-07-20|1339.12
#2020-07-21|1374.82
#2020-07-22|1364.53
#2020-07-23|1369.47
#2020-07-24|1348.82
#2020-07-27|1364.84
#2020-07-28|1379.85
#2020-07-29|1378.42
#2020-07-30|1371.44
#2020-07-31|1363.16
#2020-08-03|1349.10
#2020-08-04|1367.49
#2020-08-05|1382.41
#2020-08-06|1385.62
#2020-08-07|1366.35
#2020-08-10|1362.26
#2020-08-11|1367.63
#2020-08-12|1366.09
#2020-08-13|1369.56
#2020-08-14|1367.33
#2020-08-17|1371.42
#2020-08-18|1382.62
#2020-08-19|1372.14
#2020-08-20|1350.97
#2020-08-21|1365.47
#2020-08-24|1387.08
#2020-08-25|1386.73
#2020-08-26|1392.50
#2020-08-27|1397.64
#2020-08-28|1399.20
#2020-08-31|1369.87
#2020-09-01|1392.86
#2020-09-02|1392.91
#2020-09-03|1383.94
#2020-09-04|1371.61
#2020-09-07|1363.17
#2020-09-08|1358.69
#2020-09-09|1356.11
#2020-09-10|1359.18
#2020-09-11|1366.38
#2020-09-14|1378.78
#2020-09-15|1384.38
#2020-09-16|1394.40
#2020-09-17|1379.80
#2020-09-18|1378.75
#2020-09-21|1349.47
#2020-09-22|1345.21
#2020-09-23|1341.00
#2020-09-24|1313.15
#2020-09-25|1313.70
#2020-09-28|1328.19
#2020-09-29|1326.14
#2020-09-30|1343.18
#2020-10-01|1350.34
#2020-10-02|1349.41
#2020-10-05|1364.76
#2020-10-06|1378.27
#2020-10-07|1389.76
#2020-10-08|1403.45
#2020-10-09|1407.28
#2020-10-12|1427.02
#2020-10-13|1425.33
#2020-10-14|1434.89
#2020-10-15|1402.60
#2020-10-16|1412.92
#2020-10-19|1422.57
#2020-10-20|1428.86
#2020-10-21|1435.53
#2020-10-22|1437.22
#2020-10-23|1432.60
#2020-10-26|1428.12
#2020-10-27|1432.21
#2020-10-28|1425.58
#2020-10-29|1419.97
#2020-10-30|1399.46
#2020-11-02|1413.07
#2020-11-03|1428.71
#2020-11-04|1423.01
#2020-11-05|1476.98
#2020-11-06|1476.06
#2020-11-09|1505.52
#2020-11-10|1489.03
#2020-11-11|1458.53
#2020-11-12|1466.80
#2020-11-13|1479.91
#2020-11-16|1493.69
#2020-11-17|1491.69
#2020-11-18|1503.89
#2020-11-19|1486.16
#2020-11-20|1498.19
#2020-11-23|1515.32
#2020-11-24|1520.82
#2020-11-25|1507.18
#2020-11-26|1523.66
#2020-11-27|1523.52
#2020-11-30|1492.54
#2020-12-01|1516.77
#2020-12-02|1515.78
#2020-12-03|1527.56
#2020-12-04|1542.60
#2020-12-07|1541.30
#2020-12-08|1546.99
#2020-12-09|1550.52
#2020-12-10|1543.92
#2020-12-11|1552.22
#2020-12-14|1539.00
#2020-12-15|1532.91
#2020-12-16|1551.33
#2020-12-17|1568.50
#2020-12-18|1561.43
#2020-12-21|1541.91
#2020-12-22|1538.39
#2020-12-23|1545.79
#2020-12-24|1534.70
#2020-12-25|1535.95
#2020-12-28|1516.84
#2020-12-29|1537.24
#2020-12-30|1567.95
#2020-12-31|1571.69
#2021-01-01|1572.39
#2021-01-04|1579.80
#2021-01-05|1585.04
#2021-01-06|1595.57
#2021-01-07|1589.07
#2021-01-08|1615.48
#2021-01-11|1616.68
#2021-01-12|1624.24
#2021-01-13|1636.92
#2021-01-14|1656.87
#2021-01-15|1652.81
#2021-01-18|1662.88
#2021-01-19|1685.40
#2021-01-20|1721.23
#2021-01-21|1722.74
#2021-01-22|1697.80
#2021-01-25|1723.38
#2021-01-26|1691.68
#2021-01-27|1677.00
#2021-01-28|1647.94
#2021-01-29|1624.55
#2021-02-01|1669.69
#2021-02-02|1705.60
#2021-02-03|1716.32
#2021-02-04|1711.55
#2021-02-05|1717.51
#2021-02-08|1722.41
#2021-02-09|1725.94
#2021-02-10|1744.28
#2021-02-11|1749.17
#2021-02-12|1750.33
#2021-02-15|1755.65
#2021-02-16|1758.06
#2021-02-17|1778.17
#2021-02-18|1754.35
#2021-02-19|1749.28
#2021-02-22|1708.61
#2021-02-23|1708.81
#2021-02-24|1684.47
#2021-02-25|1693.81
#2021-02-26|1626.34
#2021-03-01|1654.93
#2021-03-02|1653.00
#2021-03-03|1686.76
#2021-03-04|1648.15
#2021-03-05|1637.61
#2021-03-08|1601.16
#2021-03-09|1606.30
#2021-03-10|1628.40
#2021-03-11|1660.03
#2021-03-12|1643.67
#2021-03-15|1629.17
#2021-03-16|1637.94
#2021-03-17|1630.48
#2021-03-18|1645.39
#2021-03-19|1633.44
#2021-03-22|1632.29
#2021-03-23|1620.46
#2021-03-24|1595.78
#2021-03-25|1578.69
#2021-03-26|1599.83
#2021-03-29|1599.33
#2021-03-30|1613.53
#2021-03-31|1605.17
#2021-04-01|1639.21
#2021-04-02|1639.53
#2021-04-05|1637.73
#2021-04-06|1643.45
#2021-04-07|1629.73
#2021-04-08|1634.48
#2021-04-09|1619.40
#2021-04-12|1607.57
#2021-04-13|1607.32
#2021-04-14|1628.52
#2021-04-15|1633.29
#2021-04-16|1644.99
#2021-04-19|1639.06
#2021-04-20|1636.56
#2021-04-21|1615.70
#2021-04-22|1622.89
#2021-04-23|1638.91
#2021-04-26|1646.48
#2021-04-27|1649.04
#2021-04-28|1659.46
#2021-04-29|1663.72
#2021-04-30|1637.88
#2021-05-03|1629.49
#2021-05-04|1623.25
#2021-05-05|1616.11
#2021-05-06|1630.20
#2021-05-07|1640.18
#2021-05-10|1632.69
#2021-05-11|1601.11
#2021-05-12|1598.85
#2021-05-13|1574.69
#2021-05-14|1579.86
#2021-05-17|1590.06
#2021-05-18|1619.45
#2021-05-19|1611.33
#2021-05-20|1611.65
#2021-05-21|1622.06
#2021-05-24|1617.26
#2021-05-25|1639.96
#2021-05-26|1649.08
#2021-05-27|1651.46
#2021-05-28|1658.51
#2021-05-31|1685.45
#2021-06-01|1701.06
#2021-06-02|1698.73
#2021-06-03|1691.96
#2021-06-04|1688.47
#2021-06-07|1687.45
#2021-06-08|1682.67
#2021-06-09|1676.23
#2021-06-10|1684.86
#2021-06-11|1686.22
#2021-06-14|1687.03
#2021-06-15|1686.36
#2021-06-16|1673.77
#2021-06-17|1666.53
#2021-06-18|1670.42
#2021-06-21|1653.14
#2021-06-22|1642.27
#2021-06-23|1663.36
#2021-06-24|1669.99
#2021-06-25|1685.32
#2021-06-28|1688.11
#2021-06-29|1683.29
#2021-06-30|1676.28
#2021-07-01|1671.38
#2021-07-02|1653.74
#2021-07-05|1647.44
#2021-07-06|1640.41
#2021-07-07|1637.00
#2021-07-08|1602.34
#2021-07-09|1607.08
#2021-07-12|1619.45
#2021-07-13|1642.18
#2021-07-14|1647.86
#2021-07-15|1661.59
#2021-07-16|1650.53
#2021-07-19|1617.61
#2021-07-20|1609.69
#2021-07-21|1609.75
#2021-07-22|1632.09
#2021-07-23|1618.74
#2021-07-26|1573.96
#2021-07-27|1530.22
#2021-07-28|1546.29
#2021-07-29|1592.47
#2021-07-30|1566.67
#2021-08-02|1583.24
#2021-08-03|1583.42
#2021-08-04|1594.38
#2021-08-05|1589.56
#2021-08-06|1582.91
#2021-08-09|1582.87
#2021-08-10|1599.11
#2021-08-11|1599.26
#2021-08-12|1592.33
#2021-08-13|1584.68
#2021-08-16|1572.13
#2021-08-17|1549.35
#2021-08-18|1553.80
#2021-08-19|1519.95
#2021-08-20|1503.73
#2021-08-23|1520.07
#2021-08-24|1564.53
#2021-08-25|1572.96
#2021-08-26|1565.63
#2021-08-27|1575.60
#2021-08-30|1593.12
#2021-08-31|1623.27
#2021-09-01|1625.74
#2021-09-02|1629.27
#2021-09-03|1630.83
#2021-09-06|1645.79
#2021-09-07|1646.26
#2021-09-08|1635.42
#2021-09-09|1611.03
#2021-09-10|1627.69
#2021-09-13|1611.73
#2021-09-14|1603.96
#2021-09-15|1589.54
#2021-09-16|1579.15
#2021-09-17|1581.32
#2021-09-20|1552.39
#2021-09-21|1556.14
#2021-09-22|1552.97
#2021-09-23|1572.84
#2021-09-24|1565.49
#2021-09-27|1565.43
#2021-09-28|1563.22
#2021-09-29|1552.23
#2021-09-30|1545.35
#2021-10-01|1541.04
#2021-10-04|1524.10
#2021-10-05|1523.75
#2021-10-06|1510.92
#2021-10-07|1549.77
#2021-10-08|1557.48
#2021-10-11|1576.18
#2021-10-12|1559.82
#2021-10-13|1564.44
#2021-10-14|1571.68
#2021-10-15|1597.14
#2021-10-18|1596.03
#2021-10-19|1606.93
#2021-10-20|1621.62
#2021-10-21|1608.79
#2021-10-22|1609.97
#2021-10-25|1610.23
#2021-10-26|1610.77
#2021-10-27|1591.67
#2021-10-28|1580.75
#2021-10-29|1566.28
#2021-11-01|1562.44
#2021-11-02|1563.89
#2021-11-03|1565.87
#2021-11-04|1574.61
#2021-11-05|1570.64
#2021-11-08|1575.65
#2021-11-09|1581.88
#2021-11-10|1589.80
#2021-11-11|1591.75
#2021-11-12|1601.43
#2021-11-15|1606.11
#2021-11-16|1614.18
#2021-11-17|1611.04
#2021-11-18|1590.63
#2021-11-19|1577.22
#2021-11-22|1561.97
#2021-11-23|1550.40
#2021-11-24|1543.96
#2021-11-25|1554.24
#2021-11-26|1509.49
#2021-11-29|1506.47
#2021-11-30|1497.70
#2021-12-01|1511.89
#2021-12-02|1526.14
#2021-12-03|1509.00
#2021-12-06|1484.38
#2021-12-07|1519.73
#2021-12-08|1525.27
#2021-12-09|1535.20
#2021-12-10|1523.80
#2021-12-13|1514.08
#2021-12-14|1501.15
#2021-12-15|1491.69
#2021-12-16|1501.12
#2021-12-17|1486.85
#2021-12-20|1457.36
#2021-12-21|1471.92
#2021-12-22|1481.58
#2021-12-23|1491.84
#2021-12-24|1492.14
#2021-12-27|1497.48
#2021-12-28|1504.74
#2021-12-29|1496.02
#2021-12-30|1498.57
#2021-12-31|1519.18
#2022-01-03|1519.72
#2022-01-04|1527.78
#2022-01-05|1513.36
#2022-01-06|1511.13
#2022-01-07|1525.30
#2022-01-10|1537.80
#2022-01-11|1548.11
#2022-01-12|1582.47
#2022-01-13|1581.25
#2022-01-14|1575.57
#2022-01-17|1572.19
#2022-01-18|1552.76
#2022-01-19|1547.20
#2022-01-20|1572.83
#2022-01-21|1560.46
#2022-01-24|1531.95
#2022-01-25|1520.88
#2022-01-26|1524.74
#2022-01-27|1500.10
#2022-01-28|1493.45
#2022-01-31|1517.10
#2022-02-01|1525.03
#2022-02-02|1527.07
#2022-02-03|1522.20
#2022-02-04|1538.10
#2022-02-07|1532.95
#2022-02-08|1526.37
#2022-02-09|1554.53
#2022-02-10|1571.30
#2022-02-11|1560.13
#2022-02-14|1529.57
#2022-02-15|1540.45
#2022-02-16|1560.49
#2022-02-17|1559.92
#2022-02-18|1544.69
#2022-02-21|1528.37
#2022-02-22|1510.64
#2022-02-23|1513.90
#2022-02-24|1447.58
#2022-02-25|1466.71
#2022-02-28|1467.18
#2022-03-01|1474.53
#2022-03-02|1459.51
#2022-03-03|1461.89
#2022-03-04|1426.06
#2022-03-07|1375.43
#2022-03-08|1353.71
#2022-03-09|1371.03
#2022-03-10|1390.17
#2022-03-11|1368.12
#2022-03-14|1327.19
#2022-03-15|1283.32
#2022-03-16|1359.73
#2022-03-17|1423.42
#2022-03-18|1419.70
#2022-03-21|1410.70
#2022-03-22|1436.69
#2022-03-23|1449.54
#2022-03-24|1441.36
#2022-03-25|1423.95
#2022-03-28|1426.36
#2022-03-29|1443.52
#2022-03-30|1462.80
#2022-03-31|1454.07
#2022-04-01|1458.19
#2022-04-04|1483.52
#2022-04-05|1477.12
#2022-04-06|1453.74
#2022-04-07|1431.34
#2022-04-08|1433.29
#2022-04-11|1406.57
#2022-04-12|1406.18
#2022-04-13|1414.81
#2022-04-14|1413.65
#2022-04-15|1408.76
#2022-04-18|1398.24
#2022-04-19|1377.88
#2022-04-20|1383.59
#2022-04-21|1375.31
#2022-04-22|1357.31
#2022-04-25|1318.98
#2022-04-26|1328.59
#2022-04-27|1318.27
#2022-04-28|1333.29
#2022-04-29|1366.36
#2022-05-02|1362.10
#2022-05-03|1355.98
#2022-05-04|1341.62
#2022-05-05|1339.55
#2022-05-06|1299.76
#2022-05-09|1280.38
#2022-05-10|1268.62
#2022-05-11|1276.84
#2022-05-12|1246.55
#2022-05-13|1265.18
#2022-05-16|1272.41
#2022-05-17|1306.88
#2022-05-18|1309.25
#2022-05-19|1278.84
#2022-05-20|1311.09
#2022-05-23|1309.95
#2022-05-24|1291.50
#2022-05-25|1290.63
#2022-05-26|1293.97
#2022-05-27|1326.33
#2022-05-30|1355.17
#2022-05-31|1372.28
#2022-06-01|1356.89
#2022-06-02|1350.29
#2022-06-03|1347.41
#2022-06-06|1361.84
#2022-06-07|1350.32
#2022-06-08|1371.11
#2022-06-09|1365.92
#2022-06-10|1350.01
#2022-06-13|1302.22
#2022-06-14|1300.71
#2022-06-15|1307.18
#2022-06-16|1288.19
#2022-06-17|1283.38
#2022-06-20|1284.99
#2022-06-21|1307.35
#2022-06-22|1276.67
#2022-06-23|1281.56
#2022-06-24|1301.27
#2022-06-27|1324.97
#2022-06-28|1322.75
#2022-06-29|1303.83
#2022-06-30|1286.34
#2022-07-01|1275.34
#2022-07-04|1277.32
#2022-07-05|1273.96
#2022-07-06|1265.89
#2022-07-07|1283.11
#2022-07-08|1291.15
#2022-07-11|1265.66
#2022-07-12|1243.44
#2022-07-13|1248.00
#2022-07-14|1242.87
#2022-07-15|1237.90
#2022-07-18|1259.97
#2022-07-19|1257.73
#2022-07-20|1268.23
#2022-07-21|1271.23
#2022-07-22|1276.03
#2022-07-25|1271.60
#2022-07-26|1275.31
#2022-07-27|1275.04
#2022-07-28|1285.40
#2022-07-29|1279.74
#2022-08-01|1281.87
#2022-08-02|1265.94
#2022-08-03|1270.27
#2022-08-04|1283.14
#2022-08-05|1293.82
#2022-08-08|1292.40
#2022-08-09|1292.18
#2022-08-10|1286.30
#2022-08-11|1308.94
#2022-08-12|1316.31
#2022-08-15|1313.81
#2022-08-16|1312.38
#2022-08-17|1316.43
#2022-08-18|1309.95
#2022-08-19|1299.84
#2022-08-22|1285.69
#2022-08-23|1286.78
#2022-08-24|1280.15
#2022-08-25|1305.24
#2022-08-26|1310.43
#2022-08-29|1292.91
#2022-08-30|1295.26
#2022-08-31|1295.24
#2022-09-01|1274.75
#2022-09-02|1271.00
#2022-09-05|1266.98
#2022-09-06|1263.16
#2022-09-07|1251.32
#2022-09-08|1254.62
#2022-09-09|1274.59
#2022-09-12|1284.90
#2022-09-13|1283.01
#2022-09-14|1260.99
#2022-09-15|1258.24
#2022-09-16|1236.50
#2022-09-19|1232.79
#2022-09-20|1246.98
#2022-09-21|1229.47
#2022-09-22|1215.60
#2022-09-23|1190.70
#2022-09-26|1174.28
#2022-09-27|1175.12
#2022-09-28|1152.74
#2022-09-29|1148.01
#2022-09-30|1153.75
#2022-10-03|1151.38
#2022-10-04|1171.58
#2022-10-05|1199.26
#2022-10-06|1200.83
#2022-10-07|1181.62
#2022-10-10|1165.05
#2022-10-11|1134.99
#2022-10-12|1131.57
#2022-10-13|1117.07
#2022-10-14|1127.87
#2022-10-17|1129.19
#2022-10-18|1146.71
#2022-10-19|1128.71
#2022-10-20|1125.20
#2022-10-21|1125.64
#2022-10-24|1089.04
#2022-10-25|1091.71
#2022-10-26|1097.90
#2022-10-27|1109.74
#2022-10-28|1091.69
#2022-10-31|1096.71
#2022-11-01|1126.03
#2022-11-02|1133.05
#2022-11-03|1115.06
#2022-11-04|1147.39
#2022-11-07|1162.39
#2022-11-08|1163.05
#2022-11-09|1162.33
#2022-11-10|1144.60
#2022-11-11|1208.22
#2022-11-14|1215.57
#2022-11-15|1250.81
#2022-11-16|1246.35
#2022-11-17|1231.49
#2022-11-18|1234.09
#2022-11-21|1220.10
#2022-11-22|1216.39
#2022-11-23|1222.18
#2022-11-24|1239.61
#2022-11-25|1233.32
#2022-11-28|1220.52
#2022-11-29|1251.78
#2022-11-30|1273.78
#2022-12-01|1283.21
#2022-12-02|1278.71
#2022-12-05|1297.42
#2022-12-06|1282.54
#2022-12-07|1263.07
#2022-12-08|1278.58
#2022-12-09|1291.00
#2022-12-12|1269.91
#2022-12-13|1272.36
#2022-12-14|1282.70
#2022-12-15|1264.22
#2022-12-16|1258.33
#2022-12-19|1262.54
#2022-12-20|1251.18
#2022-12-21|1252.74
#2022-12-22|1270.61
#2022-12-23|1259.16
#2022-12-26|1262.26
#2022-12-27|1261.79
#2022-12-28|1269.17
#2022-12-29|1266.77
#2022-12-30|1265.07
#2023-01-02|1264.17
#2023-01-03|1273.78
#2023-01-04|1288.47
#2023-01-05|1300.39
#2023-01-06|1304.31
#2023-01-09|1337.12
#2023-01-10|1337.62
#2023-01-11|1345.47
#2023-01-12|1345.36
#2023-01-13|1360.04
#2023-01-16|1356.73
#2023-01-17|1356.76
#2023-01-18|1364.90
#2023-01-19|1356.47
#2023-01-20|1368.54
#2023-01-23|1370.93
#2023-01-24|1371.71
#2023-01-25|1369.89
#2023-01-26|1384.52
#2023-01-27|1382.07
#2023-01-30|1375.18
#2023-01-31|1360.09
#2023-02-01|1373.21
#2023-02-02|1375.38
#2023-02-03|1369.69
#2023-02-06|1338.39
#2023-02-07|1340.57
#2023-02-08|1348.09
#2023-02-09|1354.34
#2023-02-10|1339.31
#2023-02-13|1339.32
#2023-02-14|1339.81
#2023-02-15|1328.75
#2023-02-16|1336.61
#2023-02-17|1322.06
#2023-02-20|1327.60
#2023-02-21|1311.73
#2023-02-22|1294.13
#2023-02-23|1303.11
#2023-02-24|1280.26
#2023-02-27|1277.04
#2023-02-28|1269.37
#2023-03-01|1301.85
#2023-03-02|1289.96
#2023-03-03|1302.67
#2023-03-06|1307.74
#2023-03-07|1303.78
#2023-03-08|1292.25
#2023-03-09|1279.58
#2023-03-10|1256.33
#2023-03-13|1261.07
#2023-03-14|1241.78
#2023-03-15|1241.71
#2023-03-16|1237.57
#2023-03-17|1252.43
#2023-03-20|1239.74
#2023-03-21|1253.27
#2023-03-22|1266.41
#2023-03-23|1286.11
#2023-03-24|1282.83
#2023-03-27|1271.44
#2023-03-28|1279.89
#2023-03-29|1299.65
#2023-03-30|1306.22
#2023-03-31|1314.09
#2023-04-03|1311.32
#2023-04-04|1305.61
#2023-04-05|1306.38
#2023-04-06|1306.06
#2023-04-07|1306.38
#2023-04-10|1307.50
#2023-04-11|1317.15
#2023-04-12|1310.88
#2023-04-13|1313.74
#2023-04-14|1317.74
#2023-04-17|1322.26
#2023-04-18|1316.97
#2023-04-19|1301.32
#2023-04-20|1301.55
#2023-04-21|1290.41
#2023-04-24|1288.99
#2023-04-25|1273.02
#2023-04-26|1277.03
#2023-04-27|1281.58
#2023-04-28|1289.66
#2023-05-01|1290.13
#2023-05-02|1285.42
#2023-05-03|1279.05
#2023-05-04|1288.00
#2023-05-05|1296.76
#2023-05-08|1307.74
#2023-05-09|1296.47
#2023-05-10|1296.36
#2023-05-11|1294.46
#2023-05-12|1292.26
#2023-05-15|1301.84
#2023-05-16|1306.30
#2023-05-17|1299.53
#2023-05-18|1304.06
#2023-05-19|1297.99
#2023-05-22|1305.13
#2023-05-23|1298.68
#2023-05-24|1288.75
#2023-05-25|1280.92
#2023-05-26|1292.83
#2023-05-29|1292.54
#2023-05-30|1289.40
#2023-05-31|1274.08
#2023-06-01|1278.76
#2023-06-02|1311.30
#2023-06-05|1313.24
#2023-06-06|1316.59
#2023-06-07|1329.36
#2023-06-08|1326.42
#2023-06-09|1335.37
#2023-06-12|1338.49
#2023-06-13|1353.29
#2023-06-14|1356.83
#2023-06-15|1371.75
#2023-06-16|1380.28
#2023-06-19|1374.17
#2023-06-20|1360.50
#2023-06-21|1350.76
#2023-06-22|1345.42
#2023-06-23|1334.26
#2023-06-26|1329.39
#2023-06-27|1339.79
#2023-06-28|1339.19
#2023-06-29|1333.42
#2023-06-30|1338.76
#2023-07-03|1359.07
#2023-07-04|1363.42
#2023-07-05|1353.54
#2023-07-06|1330.55
#2023-07-07|1326.26
#2023-07-10|1329.50
#2023-07-11|1344.10
#2023-07-12|1357.69
#2023-07-13|1378.43
#2023-07-14|1387.64
#2023-07-17|1389.25
#2023-07-18|1379.36
#2023-07-19|1376.83
#2023-07-20|1374.17
#2023-07-21|1368.78
#2023-07-24|1360.95
#2023-07-25|1390.03
#2023-07-26|1390.81
#2023-07-27|1395.91
#2023-07-28|1405.06
#2023-07-31|1412.22
#2023-08-01|1406.97
#2023-08-02|1377.25
#2023-08-03|1369.42
#2023-08-04|1376.00
#2023-08-07|1376.53
#2023-08-08|1358.57
#2023-08-09|1364.90
#2023-08-10|1365.79
#2023-08-11|1352.48
#2023-08-14|1336.56
#2023-08-15|1329.94
#2023-08-16|1324.28
#2023-08-17|1320.16
#2023-08-18|1306.90
#2023-08-21|1303.12
#2023-08-22|1314.00
#2023-08-23|1323.28
#2023-08-24|1337.38
#2023-08-25|1319.96
#2023-08-28|1330.25
#2023-08-29|1343.48
#2023-08-30|1342.97
#2023-08-31|1329.87
#2023-09-01|1335.35
#2023-09-04|1352.37
#2023-09-05|1338.82
#2023-09-06|1334.46
#2023-09-07|1325.42
#2023-09-08|1326.32
#2023-09-11|1330.96
#2023-09-12|1331.31
#2023-09-13|1331.43
#2023-09-14|1340.85
#2023-09-15|1343.56
#2023-09-18|1329.88
#2023-09-19|1329.65
#2023-09-20|1322.57
#2023-09-21|1301.90
#2023-09-22|1313.93
#2023-09-25|1303.75
#2023-09-26|1290.06
#2023-09-27|1291.83
#2023-09-28|1283.76
#2023-09-29|1299.40
#2023-10-02|1298.31
#2023-10-03|1276.55
#2023-10-04|1265.22
#2023-10-05|1269.93
#2023-10-06|1281.02
#2023-10-09|1279.68
#2023-10-10|1295.05
#2023-10-11|1311.64
#2023-10-12|1320.02
#2023-10-13|1303.73
#2023-10-16|1297.72
#2023-10-17|1301.95
#2023-10-18|1287.08
#2023-10-19|1274.56
#2023-10-20|1269.33
#2023-10-23|1260.89
#2023-10-24|1258.77
#2023-10-25|1260.73
#2023-10-26|1251.66
#2023-10-27|1265.19
#2023-10-30|1265.62
#2023-10-31|1255.69
#2023-11-01|1255.31
#2023-11-02|1274.94
#2023-11-03|1299.65
#2023-11-06|1317.53
#2023-11-07|1310.14
#2023-11-08|1309.43
#2023-11-09|1307.59
#2023-11-10|1296.72
#2023-11-13|1306.65
#2023-11-14|1314.39
#2023-11-15|1344.55
#2023-11-16|1342.51
#2023-11-17|1332.00
#2023-11-20|1343.38
#2023-11-21|1348.61
#2023-11-22|1345.03
#2023-11-23|1351.64
#2023-11-24|1341.44
#2023-11-27|1338.30
#2023-11-28|1343.29
#2023-11-29|1339.69
#2023-11-30|1343.72
#2023-12-01|1341.41
#2023-12-04|1340.00
#2023-12-05|1332.91
#2023-12-06|1338.66
#2023-12-07|1332.86
#2023-12-08|1337.21
#2023-12-11|1331.72
#2023-12-12|1335.09
#2023-12-13|1335.28
#2023-12-14|1360.54
#2023-12-15|1375.52
#2023-12-18|1370.57
#2023-12-19|1372.05
#2023-12-20|1366.45
#2023-12-21|1369.13
#2023-12-22|1357.82
#2023-12-25|1358.15
#2023-12-26|1366.13
#2023-12-27|1384.73
#2023-12-28|1400.91
#2023-12-29|1400.86
#2024-01-01|1401.13
#2024-01-02|1387.14
#2024-01-03|1372.12
#2024-01-04|1376.79
#2024-01-05|1374.59
#2024-01-08|1365.86
#2024-01-09|1359.30
#2024-01-10|1356.62
#2024-01-11|1365.27
#2024-01-12|1370.87
#2024-01-15|1369.70
#2024-01-16|1349.21
#2024-01-17|1319.09
#2024-01-18|1321.91
#2024-01-19|1336.21
#2024-01-22|1326.99
#2024-01-23|1331.79
#2024-01-24|1353.47
#2024-01-25|1362.91
#2024-01-26|1357.30
#2024-01-29|1368.40
#2024-01-30|1354.53
#2024-01-31|1349.46
#2024-02-01|1355.99
#2024-02-02|1361.13
#2024-02-05|1356.79
#2024-02-06|1382.54
#2024-02-07|1380.74
#2024-02-08|1367.44
#2024-02-09|1365.02
#2024-02-12|1363.80
#2024-02-13|1363.55
#2024-02-14|1370.56
#2024-02-15|1386.94
#2024-02-16|1398.21
#2024-02-19|1393.90
#2024-02-20|1401.48
#2024-02-21|1403.29
#2024-02-22|1417.15
#2024-02-23|1414.97
#2024-02-26|1411.46
#2024-02-27|1418.50
#2024-02-28|1402.17
#2024-02-29|1401.95
#2024-03-01|1409.47
#2024-03-04|1419.39
#2024-03-05|1408.77
#2024-03-06|1423.42
#2024-03-07|1427.50
#2024-03-08|1434.74
#2024-03-11|1436.42
#2024-03-12|1451.48
#2024-03-13|1448.18
#2024-03-14|1449.94
#2024-03-15|1430.17
#2024-03-18|1434.86
#2024-03-19|1422.03
#2024-03-20|1424.55
#2024-03-21|1445.44
#2024-03-22|1434.05
#2024-03-25|1432.59
#2024-03-26|1438.08
#2024-03-27|1436.53
#2024-03-28|1443.06
#2024-03-29|1447.14
#2024-04-01|1444.94
#2024-04-02|1457.95
#2024-04-03|1448.68
#2024-04-04|1453.73
#2024-04-05|1453.51
#2024-04-08|1459.27
#2024-04-09|1470.59
#2024-04-10|1476.51
#2024-04-11|1472.42
#2024-04-12|1453.19
#2024-04-15|1434.97
#2024-04-16|1407.55
#2024-04-17|1412.87
#2024-04-18|1416.77
#2024-04-19|1397.38
#2024-04-22|1408.58
#2024-04-23|1424.33
#2024-04-24|1446.40
#2024-04-25|1440.63
#2024-04-26|1458.65
#2024-04-29|1472.12
#2024-04-30|1464.94
#2024-05-01|1464.94
#2024-05-02|1475.01
#2024-05-03|1488.98
#2024-05-06|1497.52
#2024-05-07|1494.37
#2024-05-08|1489.46
#2024-05-09|1486.44
#2024-05-10|1499.82
#2024-05-13|1511.19
#2024-05-14|1518.23
#2024-05-15|1524.74
#2024-05-16|1541.54
#2024-05-17|1548.31
#2024-05-20|1549.41
#2024-05-21|1539.30
#2024-05-22|1542.91
#2024-05-23|1541.66
#2024-05-24|1532.69
#2024-05-27|1541.39
#2024-05-28|1539.64
#2024-05-29|1515.26
#2024-05-30|1497.41
#2024-05-31|1484.83
#2024-06-03|1516.11
#2024-06-04|1483.31
#2024-06-05|1504.83
#2024-06-06|1525.06
#2024-06-07|1520.91
#2024-06-10|1516.74
#2024-06-11|1512.09
#2024-06-12|1514.67
#2024-06-13|1527.39
#2024-06-14|1530.13
#2024-06-17|1528.36
#2024-06-18|1539.25
#2024-06-19|1563.39
#2024-06-20|1565.70
#2024-06-21|1553.98
#2024-06-24|1548.38
#2024-06-25|1552.52
#2024-06-26|1554.53
#2024-06-27|1549.46
#2024-06-28|1553.11
#2024-07-01|1554.87
#2024-07-02|1546.79
#2024-07-03|1568.06
#2024-07-04|1587.38
#2024-07-05|1583.33
#2024-07-08|1591.85
#2024-07-09|1598.15
#2024-07-10|1599.56
#2024-07-11|1620.47
#2024-07-12|1622.54
#2024-07-15|1614.85
#2024-07-16|1609.86
#2024-07-17|1601.17
#2024-07-18|1591.94
#2024-07-19|1566.11
#2024-07-22|1560.76
#2024-07-23|1566.81
#2024-07-24|1559.19
#2024-07-25|1549.61
#2024-07-26|1543.01
#2024-07-29|1549.20
#2024-07-30|1543.65
#2024-07-31|1557.38
#2024-08-01|1564.62
#2024-08-02|1524.40
#2024-08-05|1469.40
#2024-08-06|1488.94
#2024-08-07|1520.49
#2024-08-08|1514.72
#2024-08-09|1544.29
#2024-08-12|1552.77
#2024-08-13|1553.60
#2024-08-14|1561.27
#2024-08-15|1558.85
#2024-08-16|1586.83
#2024-08-19|1602.06
#2024-08-20|1603.89
#2024-08-21|1595.83
#2024-08-22|1595.51
#2024-08-23|1597.30
#2024-08-26|1608.95
#2024-08-27|1603.29
#2024-08-28|1603.40
#2024-08-29|1599.10
#2024-08-30|1606.69
#2024-09-02|1600.79
#2024-09-03|1593.44
#2024-09-04|1571.35
#2024-09-05|1575.38
#2024-09-06|1575.78
#2024-09-09|1561.63
#2024-09-10|1564.18
#2024-09-11|1560.56
#2024-09-12|1588.10
#2024-09-13|1599.87
#2024-09-16|1606.41
#2024-09-17|1613.62
#2024-09-18|1607.93
#2024-09-19|1628.27
#2024-09-20|1638.54
#2024-09-23|1644.91
#2024-09-24|1674.74
#2024-09-25|1686.31
#2024-09-26|1719.53
#2024-09-27|1733.77
#2024-09-30|1723.39
#2024-10-01|1723.75
#2024-10-02|1756.75
#2024-10-03|1730.76
#2024-10-04|1743.01
#2024-10-07|1747.80
#2024-10-08|1698.50
#2024-10-09|1693.65
#2024-10-10|1708.72
#2024-10-11|1714.78
#2024-10-14|1717.11
#2024-10-15|1703.33
#2024-10-16|1693.58
#2024-10-17|1681.76
#2024-10-18|1718.89
#2024-10-21|1705.72
#2024-10-22|1696.75
#2024-10-23|1695.19
#2024-10-24|1685.63
#2024-10-25|1686.23
#2024-10-28|1686.21
#2024-10-29|1683.86
#2024-10-30|1669.33
#2024-10-31|1659.92
#2024-11-01|1665.31
#2024-11-04|1671.15
#2024-11-05|1689.77
#2024-11-06|1681.84
#2024-11-07|1691.45
#2024-11-08|1685.91
#2024-11-11|1672.36
#2024-11-12|1636.95
#2024-11-13|1625.42
#2024-11-14|1612.01
#2024-11-15|1611.93
#2024-11-18|1612.24
#2024-11-19|1621.64
#2024-11-20|1618.69
#2024-11-21|1603.50
#2024-11-22|1613.24
#2024-11-25|1619.91
#2024-11-26|1611.38
#2024-11-27|1614.66
#2024-11-28|1600.74
#2024-11-29|1602.36
#2024-12-02|1616.18
#2024-12-03|1633.82
#2024-12-04|1642.97
#2024-12-05|1647.59
#2024-12-06|1652.42
#2024-12-09|1669.34
#2024-12-10|1661.04
#2024-12-11|1653.27
#2024-12-12|1660.15
#2024-12-13|1652.59
#2024-12-16|1647.00
#2024-12-17|1631.65
#2024-12-18|1632.23
#2024-12-19|1613.95
#2024-12-20|1598.77
#2024-12-23|1616.09
#2024-12-24|1620.73
#2024-12-25|1622.50
#2024-12-26|1623.72
#2024-12-27|1622.78
#2024-12-30|1615.36
#2024-12-31|1609.76
#2025-01-01|1611.67
#2025-01-02|1605.97
#2025-01-03|1607.89
#2025-01-06|1614.56
#2025-01-07|1612.68
#2025-01-08|1593.65
#2025-01-09|1586.01
#2025-01-10|1572.40
#2025-01-13|1543.19
#2025-01-14|1564.54
#2025-01-15|1568.00
#2025-01-16|1585.55
#2025-01-17|1590.10
#2025-01-20|1609.01
#2025-01-21|1608.90
#2025-01-22|1610.52
#2025-01-23|1610.85
#2025-01-24|1621.97
#2025-01-27|1619.28
#2025-01-28|1622.91
#2025-01-29|1628.25
#2025-01-30|1633.32
#2025-01-31|1635.46
#2025-02-03|1605.30
#2025-02-04|1637.18
#2025-02-05|1639.31
#2025-02-06|1648.46
#2025-02-07|1659.95
#2025-02-10|1659.45
#2025-02-11|1653.19
#2025-02-12|1664.46
#2025-02-13|1664.86
#2025-02-14|1685.20
#2025-02-17|1696.09
#2025-02-18|1711.33
#2025-02-19|1700.37
#2025-02-20|1689.65
#2025-02-21|1717.97
#2025-02-24|1698.05
#2025-02-25|1675.10
#2025-02-26|1700.27
#2025-02-27|1682.75
#2025-02-28|1645.28
#2025-03-03|1643.50
#2025-03-04|1634.26
#2025-03-05|1671.92
#2025-03-06|1701.30
#2025-03-07|1698.83
#2025-03-10|1671.90
#2025-03-11|1663.82
#2025-03-12|1665.28
#2025-03-13|1655.29
#2025-03-14|1677.96
#2025-03-17|1691.05
#2025-03-18|1721.54
#2025-03-19|1715.77
#2025-03-20|1711.23
#2025-03-21|1696.98
#2025-03-24|1709.09
#2025-03-25|1699.26
#2025-03-26|1698.20
#2025-03-27|1697.24
#2025-03-28|1685.80
#2025-03-31|1658.24
#2025-04-01|1670.57
#2025-04-02|1674.02
#2025-04-03|1659.21
#2025-04-04|1639.20
#2025-04-07|1506.00
#2025-04-08|1507.17
#2025-04-09|1492.32
#2025-04-10|1538.11
#2025-04-11|1569.95
#2025-04-14|1588.46
#2025-04-15|1608.39
#2025-04-16|1590.01
#2025-04-17|1605.60
#2025-04-18|1607.18
#2025-04-21|1613.83
#2025-04-22|1615.58
#2025-04-23|1654.60
#2025-04-24|1648.22
#2025-04-25|1654.26
#2025-04-28|1667.32
#2025-04-29|1670.97
#2025-04-30|1684.01
#2025-05-01|1683.28
#2025-05-02|1720.45
#2025-05-05|1734.83
#2025-05-06|1728.36
#2025-05-07|1725.77
#2025-05-08|1717.15
#2025-05-09|1727.53
#2025-05-12|1769.71
#2025-05-13|1758.24
#2025-05-14|1789.39
#2025-05-15|1791.25
#2025-05-16|1788.40
#2025-05-19|1780.40
#2025-05-20|1778.70
#2025-05-21|1791.61
#2025-05-22|1776.16
#2025-05-23|1787.51
#2025-05-26|1781.30
#2025-05-27|1774.50
#2025-05-28|1770.01
#2025-05-29|1778.18
#2025-05-30|1759.66
#2025-06-02|1752.60
#2025-06-03|1759.29
#2025-06-04|1777.42
#2025-06-05|1790.66
#2025-06-06|1792.40
#2025-06-09|1808.05
#2025-06-10|1822.70
#2025-06-11|1837.80
#2025-06-12|1822.32
#2025-06-13|1803.79
#2025-06-16|1815.57
#2025-06-17|1815.29
#2025-06-18|1808.50
#2025-06-19|1782.83
#2025-06-20|1802.18
#2025-06-23|1787.47
#2025-06-24|1826.19
#2025-06-25|1841.90
#2025-06-26|1855.42
#2025-06-27|1863.70
#2025-06-30|1846.63
#2025-07-01|1860.70
#2025-07-02|1863.18
#2025-07-03|1869.12
#2025-07-04|1863.66
#2025-07-07|1852.93
#2025-07-08|1858.60
#2025-07-09|1852.26
#2025-07-10|1852.53
#2025-07-11|1848.61
#2025-07-14|1846.13
#2025-07-15|1869.19
#2025-07-16|1871.97
#2025-07-17|1871.56
#2025-07-18|1885.75
#2025-07-21|1889.32
#2025-07-22|1881.99
#2025-07-23|1909.62
#2025-07-24|1909.60
#2025-07-25|1892.31
#2025-07-28|1887.38
#2025-07-29|1881.65
#2025-07-30|1877.15
#2025-07-31|1864.69
#2025-08-01|1845.90
#2025-08-04|1860.82
#2025-08-05|1871.12
#2025-08-06|1867.22
#2025-08-07|1893.68
#2025-08-08|1882.43
#2025-08-11|1888.03
#2025-08-12|1889.72
#2025-08-13|1923.18
#2025-08-14|1914.12
#2025-08-15|1912.21
#2025-08-18|1919.66
#2025-08-19|1918.97
#2025-08-20|1900.23
#2025-08-21|1900.46
#2025-08-22|1901.49
#2025-08-25|1931.74
#2025-08-26|1915.74
#2025-08-27|1911.40
#2025-08-28|1889.55
#2025-08-29|1884.05
#2025-09-01|1907.87
#2025-09-02|1902.00
#2025-09-03|1903.36
#2025-09-04|1895.41
#2025-09-05|1917.96
#2025-09-08|1929.04
#2025-09-09|1952.57
#2025-09-10|1971.89
#2025-09-11|1973.69
#2025-09-12|1998.71
#2025-09-15|2004.14
#2025-09-16|2019.52
#2025-09-17|2037.76
#2025-09-18|2031.91
#2025-09-19|2024.88
#2025-09-22|2025.76
#2025-09-23|2029.93
#2025-09-24|2038.84
#2025-09-25|2024.83
#2025-09-26|1998.40
#2025-09-29|2014.96
#2025-09-30|2026.21
#2025-10-01|2035.36
#2025-10-02|2058.39
#2025-10-03|2071.38
#2025-10-06|2067.48
#2025-10-07|2074.65
#2025-10-08|2065.96
#2025-10-09|2073.17
#2025-10-10|2051.77
#2025-10-13|2030.63
#2025-10-14|2007.51
#2025-10-15|2048.88
#2025-10-16|2063.64
#2025-10-17|2034.66
#2025-10-20|2070.11
#2025-10-21|2073.42
#2025-10-22|2062.19
#2025-10-23|2068.29
#2025-10-24|2072.94
#2025-10-27|2099.60
#2025-10-28|2093.69
#2025-10-29|2110.23
#2025-10-30|2099.74
#2025-10-31|2078.65
#2025-11-03|2085.30
#2025-11-04|2068.77
#2025-11-05|2060.02
#2025-11-06|2075.32
#2025-11-07|2060.12
#2025-11-10|2082.20
#2025-11-11|2085.16
#2025-11-12|2094.79
#2025-11-13|2096.84
#2025-11-14|2066.06
#2025-11-17|2066.51
#2025-11-18|2032.80
#2025-11-19|2032.02
#2025-11-20|2050.28
#2025-11-21|1995.87
#2025-11-24|2010.95
#2025-11-25|2029.83
#2025-11-26|2052.94
#2025-11-27|2049.02
#2025-11-28|2048.25
#2025-12-01|2047.22
#2025-12-02|2052.44
#2025-12-03|2048.56
#2025-12-04|2057.37
#2025-12-05|2064.52
#2025-12-08|2060.23
#2025-12-09|2049.02
#2025-12-10|2056.02
#2025-12-11|2049.36
#2025-12-12|2070.89
#2025-12-15|2048.76
#2025-12-16|2017.69
#2025-12-17|2023.42
#2025-12-18|2025.47
#2025-12-19|2044.14
#2025-12-22|2060.33
#2025-12-23|2066.15
#2025-12-24|2067.32
#2025-12-25|2066.93
#2025-12-26|2069.86
#2025-12-29|2066.60
#2025-12-30|2072.17
#2025-12-31|2077.37
#2026-01-01|2078.68
#2026-01-02|2112.25
#2026-01-05|2137.91
#2026-01-06|2157.71
#2026-01-07|2142.81
#2026-01-08|2123.27
#2026-01-09|2119.70
#2026-01-12|2142.01
#2026-01-13|2149.97
#2026-01-14|2163.49
#2026-01-15|2154.40
#2026-01-16|2163.62
#2026-01-19|2158.79
#2026-01-20|2150.54
#2026-01-21|2142.38
#2026-01-22|2164.49
#2026-01-23|2169.38
#2026-01-26|2175.68
#2026-01-27|2200.24
#2026-01-28|2236.34
#2026-01-29|2230.53
#2026-01-30|2188.33
#2026-02-02|2160.07
#2026-02-03|2198.88
#2026-02-04|2186.29
#2026-02-05|2169.82
#2026-02-06|2171.10
#2026-02-09|2211.04
#2026-02-10|2232.23
#2026-02-11|2253.49
#2026-02-12|2244.23
#2026-02-13|2218.93
#2026-02-16|2226.10
#2026-02-17|2225.10
#2026-02-18|2231.56
#2026-02-19|2223.38
#2026-02-20|2216.40
#2026-02-23|2236.69
#2026-02-24|2240.46
#2026-02-25|2267.90
#2026-02-26|2252.11
#2026-02-27|2247.10
#2026-03-02|2201.90
#2026-03-03|2156.55
#2026-03-04|2109.56
#2026-03-05|2123.89
#2026-03-06|2120.37
#2026-03-09|2071.25
#2026-03-10|2123.94
#2026-03-11|2142.19
#2026-03-12|2107.29
#2026-03-13|2079.35
#2026-03-16|2091.30
#2026-03-17|2115.10
#2026-03-18|2128.25
#2026-03-19|2071.07
#2026-03-20|2047.85
#2026-03-23|2005.84
#2026-03-24|2028.60
#2026-03-25|2072.79
#2026-03-26|2053.56
#2026-03-27|2029.92
#2026-03-30|1996.72
#2026-03-31|1992.77
#2026-04-01|2056.03
#2026-04-02|2043.32
#2026-04-03|2042.69
#2026-04-06|2048.32
#2026-04-07|2065.30
#2026-04-08|2162.95
#2026-04-09|2159.85
#2026-04-10|2188.67
#2026-04-13|2173.05
#2026-04-14|2207.90
#2026-04-15|2228.81
#2026-04-16|2249.00
#2026-04-17|2241.05
#2026-04-20|2245.77
#2026-04-21|2261.65
#2026-04-22|2249.89
#2026-04-23|2233.52
#2026-04-24|2262.34
#2026-04-27|2285.95
#2026-04-28|2262.63
#2026-04-29|2256.73
#2026-04-30|2233.84
#2026-05-01|2235.79
#2026-05-04|2288.75
#2026-05-05|2289.20
#2026-05-06|2326.94
#2026-05-07|2357.96
#2026-05-08|2342.26
#2026-05-11|2326.57
#2026-05-12|2306.70
#2026-05-13|2297.09
#2026-05-14|2311.12
#2026-05-15|2279.00
#2026-05-18|2264.40
#2026-05-19|2240.17
#2026-05-20|2240.03
#2026-05-21|2264.98
#2026-05-22|2293.14
#2026-05-25|2344.81
#2026-05-26|2336.54
#2026-05-27|2356.72
#2026-05-28|2334.82
#2026-05-29|2361.68
#2026-06-01|2367.61
#2026-06-02|2395.80
#2026-06-03|2397.03
#2026-06-04|2369.03
#2026-06-05|2346.33
#2026-06-08|2288.70
#2026-06-09|2325.08
#2026-06-10|2287.79
#2026-06-11|2286.39
#2026-06-12|2343.86
#2026-06-15|2390.30
#2026-06-16|2396.43
#2026-06-17|2393.43
#2026-06-18|2394.92
#2026-06-19|2389.98
#2026-06-22|2416.72
#2026-06-23|2381.90
#2026-06-24|2343.92
#2026-06-25|2347.25
#2026-06-26|2301.84
#2026-06-29|2318.79
#2026-06-30|2343.90
#2026-07-01|2369.58
#2026-07-02|2368.89
#2026-07-03|2376.02
#2026-07-06|2379.71
#2026-07-07|2355.40
#2026-07-08|2359.24
#2026-07-09|2346.82
#2026-07-10|2359.60
#2026-07-13|2356.62
#2026-07-14|2344.24