Table Data - NASDAQ Emerging Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMLMCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-16 |
| Last Updated | 2026-04-16 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMLMCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 232.38 |
| 2001-04-02 | 227.68 |
| 2001-04-03 | 222.18 |
| 2001-04-04 | 217.59 |
| 2001-04-05 | 219.41 |
| 2001-04-06 | 222.01 |
| 2001-04-09 | 218.65 |
| 2001-04-10 | 218.98 |
| 2001-04-11 | 224.10 |
| 2001-04-12 | 225.71 |
| 2001-04-13 | . |
| 2001-04-16 | 224.38 |
| 2001-04-17 | 224.05 |
| 2001-04-18 | 230.31 |
| 2001-04-19 | 235.87 |
| 2001-04-20 | 233.57 |
| 2001-04-23 | 232.74 |
| 2001-04-24 | 233.25 |
| 2001-04-25 | 232.94 |
| 2001-04-26 | 233.93 |
| 2001-04-27 | 233.05 |
| 2001-04-30 | 235.94 |
| 2001-05-01 | 235.90 |
| 2001-05-02 | 238.39 |
| 2001-05-03 | 240.33 |
| 2001-05-04 | 236.68 |
| 2001-05-07 | 237.63 |
| 2001-05-08 | 236.67 |
| 2001-05-09 | 236.76 |
| 2001-05-10 | 235.58 |
| 2001-05-11 | 236.66 |
| 2001-05-14 | 234.71 |
| 2001-05-15 | 233.61 |
| 2001-05-16 | 232.91 |
| 2001-05-17 | 238.59 |
| 2001-05-18 | 238.88 |
| 2001-05-21 | 237.99 |
| 2001-05-22 | 239.69 |
| 2001-05-23 | 242.87 |
| 2001-05-24 | 242.48 |
| 2001-05-25 | 241.80 |
| 2001-05-28 | . |
| 2001-05-29 | 239.68 |
| 2001-05-30 | 237.36 |
| 2001-05-31 | 235.62 |
| 2001-06-01 | 233.64 |
| 2001-06-04 | 234.11 |
| 2001-06-05 | 234.14 |
| 2001-06-06 | 236.97 |
| 2001-06-07 | 236.87 |
| 2001-06-08 | 240.63 |
| 2001-06-11 | 239.57 |
| 2001-06-12 | 239.08 |
| 2001-06-13 | 238.04 |
| 2001-06-14 | 236.13 |
| 2001-06-15 | 235.47 |
| 2001-06-18 | 230.65 |
| 2001-06-19 | 230.77 |
| 2001-06-20 | 229.33 |
| 2001-06-21 | 230.03 |
| 2001-06-22 | 229.52 |
| 2001-06-25 | 229.50 |
| 2001-06-26 | 227.62 |
| 2001-06-27 | 228.17 |
| 2001-06-28 | 225.89 |
| 2001-06-29 | 229.39 |
| 2001-07-02 | 229.80 |
| 2001-07-03 | 228.76 |
| 2001-07-04 | . |
| 2001-07-05 | 225.10 |
| 2001-07-06 | 222.48 |
| 2001-07-09 | 219.80 |
| 2001-07-10 | 218.85 |
| 2001-07-11 | 214.44 |
| 2001-07-12 | 216.87 |
| 2001-07-13 | 214.14 |
| 2001-07-16 | 212.28 |
| 2001-07-17 | 211.45 |
| 2001-07-18 | 209.60 |
| 2001-07-19 | 210.15 |
| 2001-07-20 | 209.82 |
| 2001-07-23 | 208.08 |
| 2001-07-24 | 206.43 |
| 2001-07-25 | 207.44 |
| 2001-07-26 | 210.22 |
| 2001-07-27 | 211.02 |
| 2001-07-30 | 211.23 |
| 2001-07-31 | 212.39 |
| 2001-08-01 | 214.39 |
| 2001-08-02 | 217.85 |
| 2001-08-03 | 217.98 |
| 2001-08-06 | 215.33 |
| 2001-08-07 | 213.19 |
| 2001-08-08 | 214.16 |
| 2001-08-09 | 211.32 |
| 2001-08-10 | 212.25 |
| 2001-08-13 | 213.19 |
| 2001-08-14 | 216.52 |
| 2001-08-15 | 217.12 |
| 2001-08-16 | 217.06 |
| 2001-08-17 | 214.81 |
| 2001-08-20 | 211.62 |
| 2001-08-21 | 212.06 |
| 2001-08-22 | 211.36 |
| 2001-08-23 | 211.22 |
| 2001-08-24 | 209.67 |
| 2001-08-27 | 212.66 |
| 2001-08-28 | 212.18 |
| 2001-08-29 | 213.24 |
| 2001-08-30 | 212.20 |
| 2001-08-31 | 210.85 |
| 2001-09-03 | . |
| 2001-09-04 | 210.83 |
| 2001-09-05 | 208.80 |
| 2001-09-06 | 206.42 |
| 2001-09-07 | 205.45 |
| 2001-09-10 | 203.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 179.88 |
| 2001-09-18 | 180.56 |
| 2001-09-19 | 182.17 |
| 2001-09-20 | 177.88 |
| 2001-09-21 | 172.35 |
| 2001-09-24 | 173.43 |
| 2001-09-25 | 172.11 |
| 2001-09-26 | 174.20 |
| 2001-09-27 | 173.31 |
| 2001-09-28 | 175.87 |
| 2001-10-01 | 175.48 |
| 2001-10-02 | 173.28 |
| 2001-10-03 | 172.17 |
| 2001-10-04 | 175.62 |
| 2001-10-05 | 177.21 |
| 2001-10-08 | 174.76 |
| 2001-10-09 | 179.08 |
| 2001-10-10 | 179.88 |
| 2001-10-11 | 185.44 |
| 2001-10-12 | 184.89 |
| 2001-10-15 | 183.44 |
| 2001-10-16 | 185.15 |
| 2001-10-17 | 186.63 |
| 2001-10-18 | 185.09 |
| 2001-10-19 | 185.75 |
| 2001-10-22 | 185.67 |
| 2001-10-23 | 186.73 |
| 2001-10-24 | 190.44 |
| 2001-10-25 | 191.02 |
| 2001-10-26 | 192.02 |
| 2001-10-29 | 192.70 |
| 2001-10-30 | 187.95 |
| 2001-10-31 | 188.06 |
| 2001-11-01 | 188.82 |
| 2001-11-02 | 190.37 |
| 2001-11-05 | 193.01 |
| 2001-11-06 | 193.67 |
| 2001-11-07 | 193.91 |
| 2001-11-08 | 196.03 |
| 2001-11-09 | 196.61 |
| 2001-11-12 | 197.43 |
| 2001-11-13 | 198.30 |
| 2001-11-14 | 203.96 |
| 2001-11-15 | 208.08 |
| 2001-11-16 | 209.66 |
| 2001-11-19 | 213.03 |
| 2001-11-20 | 209.19 |
| 2001-11-21 | 210.14 |
| 2001-11-22 | . |
| 2001-11-23 | 213.04 |
| 2001-11-26 | 217.20 |
| 2001-11-27 | 216.20 |
| 2001-11-28 | 210.85 |
| 2001-11-29 | 209.60 |
| 2001-11-30 | 210.47 |
| 2001-12-03 | 214.22 |
| 2001-12-04 | 216.83 |
| 2001-12-05 | 224.09 |
| 2001-12-06 | 229.01 |
| 2001-12-07 | 231.67 |
| 2001-12-10 | 227.62 |
| 2001-12-11 | 226.53 |
| 2001-12-12 | 231.55 |
| 2001-12-13 | 227.55 |
| 2001-12-14 | 226.48 |
| 2001-12-17 | 224.61 |
| 2001-12-18 | 222.91 |
| 2001-12-19 | 221.95 |
| 2001-12-20 | 222.75 |
| 2001-12-21 | 218.73 |
| 2001-12-24 | 220.01 |
| 2001-12-25 | . |
| 2001-12-26 | 223.21 |
| 2001-12-27 | 224.41 |
| 2001-12-28 | 228.22 |
| 2001-12-31 | 231.37 |
| 2002-01-01 | . |
| 2002-01-02 | 233.14 |
| 2002-01-03 | 233.78 |
| 2002-01-04 | 239.36 |
| 2002-01-07 | 243.61 |
| 2002-01-08 | 241.15 |
| 2002-01-09 | 242.33 |
| 2002-01-10 | 239.30 |
| 2002-01-11 | 236.32 |
| 2002-01-14 | 236.69 |
| 2002-01-15 | 233.95 |
| 2002-01-16 | 231.21 |
| 2002-01-17 | 232.29 |
| 2002-01-18 | 231.94 |
| 2002-01-21 | . |
| 2002-01-22 | 234.95 |
| 2002-01-23 | 236.49 |
| 2002-01-24 | 238.33 |
| 2002-01-25 | 241.66 |
| 2002-01-28 | 242.86 |
| 2002-01-29 | 240.71 |
| 2002-01-30 | 237.78 |
| 2002-01-31 | 240.06 |
| 2002-02-01 | 239.30 |
| 2002-02-04 | 238.98 |
| 2002-02-05 | 239.53 |
| 2002-02-06 | 240.79 |
| 2002-02-07 | 238.54 |
| 2002-02-08 | 239.41 |
| 2002-02-11 | 239.53 |
| 2002-02-12 | 240.17 |
| 2002-02-13 | 240.71 |
| 2002-02-14 | 245.88 |
| 2002-02-15 | 245.75 |
| 2002-02-18 | . |
| 2002-02-19 | 244.16 |
| 2002-02-20 | 240.19 |
| 2002-02-21 | 239.53 |
| 2002-02-22 | 238.73 |
| 2002-02-25 | 237.22 |
| 2002-02-26 | 238.37 |
| 2002-02-27 | 243.64 |
| 2002-02-28 | 242.81 |
| 2002-03-01 | 243.90 |
| 2002-03-04 | 250.60 |
| 2002-03-05 | 253.78 |
| 2002-03-06 | 256.47 |
| 2002-03-07 | 254.95 |
| 2002-03-08 | 253.58 |
| 2002-03-11 | 257.21 |
| 2002-03-12 | 256.36 |
| 2002-03-13 | 254.93 |
| 2002-03-14 | 255.12 |
| 2002-03-15 | 253.03 |
| 2002-03-18 | 254.08 |
| 2002-03-19 | 254.19 |
| 2002-03-20 | 256.68 |
| 2002-03-21 | 256.01 |
| 2002-03-22 | 258.20 |
| 2002-03-25 | 257.23 |
| 2002-03-26 | 257.40 |
| 2002-03-27 | 258.07 |
| 2002-03-28 | 258.76 |
| 2002-03-29 | . |
| 2002-04-01 | 258.10 |
| 2002-04-02 | 260.97 |
| 2002-04-03 | 260.99 |
| 2002-04-04 | 260.02 |
| 2002-04-05 | 261.06 |
| 2002-04-08 | 259.54 |
| 2002-04-09 | 257.75 |
| 2002-04-10 | 257.23 |
| 2002-04-11 | 258.07 |
| 2002-04-12 | 260.43 |
| 2002-04-15 | 261.88 |
| 2002-04-16 | 263.39 |
| 2002-04-17 | 268.88 |
| 2002-04-18 | 268.65 |
| 2002-04-19 | 268.44 |
| 2002-04-22 | 268.38 |
| 2002-04-23 | 268.83 |
| 2002-04-24 | 268.99 |
| 2002-04-25 | 264.68 |
| 2002-04-26 | 264.43 |
| 2002-04-29 | 260.16 |
| 2002-04-30 | 259.32 |
| 2002-05-01 | 259.31 |
| 2002-05-02 | 258.08 |
| 2002-05-03 | 259.01 |
| 2002-05-06 | 253.53 |
| 2002-05-07 | 254.81 |
| 2002-05-08 | 257.39 |
| 2002-05-09 | 256.29 |
| 2002-05-10 | 255.44 |
| 2002-05-13 | 254.74 |
| 2002-05-14 | 256.40 |
| 2002-05-15 | 260.43 |
| 2002-05-16 | 259.89 |
| 2002-05-17 | 261.96 |
| 2002-05-20 | 258.92 |
| 2002-05-21 | 255.11 |
| 2002-05-22 | 258.07 |
| 2002-05-23 | 255.77 |
| 2002-05-24 | 259.36 |
| 2002-05-27 | . |
| 2002-05-28 | 258.15 |
| 2002-05-29 | 257.13 |
| 2002-05-30 | 256.67 |
| 2002-05-31 | 252.86 |
| 2002-06-03 | 253.28 |
| 2002-06-04 | 252.95 |
| 2002-06-05 | 252.30 |
| 2002-06-06 | 251.71 |
| 2002-06-07 | 247.14 |
| 2002-06-10 | 248.92 |
| 2002-06-11 | 247.18 |
| 2002-06-12 | 246.47 |
| 2002-06-13 | 248.22 |
| 2002-06-14 | 246.74 |
| 2002-06-17 | 245.39 |
| 2002-06-18 | 246.03 |
| 2002-06-19 | 240.90 |
| 2002-06-20 | 240.25 |
| 2002-06-21 | 239.35 |
| 2002-06-24 | 237.95 |
| 2002-06-25 | 236.84 |
| 2002-06-26 | 228.93 |
| 2002-06-27 | 230.35 |
| 2002-06-28 | 234.79 |
| 2002-07-01 | 232.62 |
| 2002-07-02 | 232.19 |
| 2002-07-03 | 232.54 |
| 2002-07-04 | . |
| 2002-07-05 | 239.28 |
| 2002-07-08 | 241.43 |
| 2002-07-09 | 244.39 |
| 2002-07-10 | 241.67 |
| 2002-07-11 | 237.65 |
| 2002-07-12 | 243.94 |
| 2002-07-15 | 242.65 |
| 2002-07-16 | 240.47 |
| 2002-07-17 | 240.35 |
| 2002-07-18 | 240.58 |
| 2002-07-19 | 236.97 |
| 2002-07-22 | 229.71 |
| 2002-07-23 | 230.92 |
| 2002-07-24 | 224.50 |
| 2002-07-25 | 224.81 |
| 2002-07-26 | 217.01 |
| 2002-07-29 | 216.96 |
| 2002-07-30 | 221.50 |
| 2002-07-31 | 219.54 |
| 2002-08-01 | 218.43 |
| 2002-08-02 | 218.50 |
| 2002-08-05 | 210.84 |
| 2002-08-06 | 208.93 |
| 2002-08-07 | 213.70 |
| 2002-08-08 | 214.94 |
| 2002-08-09 | 217.34 |
| 2002-08-12 | 217.22 |
| 2002-08-13 | 217.37 |
| 2002-08-14 | 219.46 |
| 2002-08-15 | 220.56 |
| 2002-08-16 | 222.15 |
| 2002-08-19 | 221.34 |
| 2002-08-20 | 222.93 |
| 2002-08-21 | 223.36 |
| 2002-08-22 | 223.87 |
| 2002-08-23 | 223.11 |
| 2002-08-26 | 222.29 |
| 2002-08-27 | 221.60 |
| 2002-08-28 | 219.34 |
| 2002-08-29 | 218.90 |
| 2002-08-30 | 220.42 |
| 2002-09-02 | . |
| 2002-09-03 | 216.62 |
| 2002-09-04 | 214.56 |
| 2002-09-05 | 213.65 |
| 2002-09-06 | 212.79 |
| 2002-09-09 | 213.86 |
| 2002-09-10 | 217.10 |
| 2002-09-11 | 217.99 |
| 2002-09-12 | 218.84 |
| 2002-09-13 | 215.04 |
| 2002-09-16 | 210.35 |
| 2002-09-17 | 214.61 |
| 2002-09-18 | 209.46 |
| 2002-09-19 | 208.52 |
| 2002-09-20 | 206.88 |
| 2002-09-23 | 202.23 |
| 2002-09-24 | 200.34 |
| 2002-09-25 | 197.25 |
| 2002-09-26 | 198.30 |
| 2002-09-27 | 197.73 |
| 2002-09-30 | 195.55 |
| 2002-10-01 | 196.81 |
| 2002-10-02 | 197.03 |
| 2002-10-03 | 195.86 |
| 2002-10-04 | 196.10 |
| 2002-10-07 | 191.39 |
| 2002-10-08 | 191.78 |
| 2002-10-09 | 189.59 |
| 2002-10-10 | 186.13 |
| 2002-10-11 | 185.95 |
| 2002-10-14 | 188.25 |
| 2002-10-15 | 193.27 |
| 2002-10-16 | 196.25 |
| 2002-10-17 | 198.97 |
| 2002-10-18 | 203.17 |
| 2002-10-21 | 202.51 |
| 2002-10-22 | 200.31 |
| 2002-10-23 | 205.58 |
| 2002-10-24 | 205.02 |
| 2002-10-25 | 205.01 |
| 2002-10-28 | 207.49 |
| 2002-10-29 | 205.81 |
| 2002-10-30 | 204.50 |
| 2002-10-31 | 207.32 |
| 2002-11-01 | 205.80 |
| 2002-11-04 | 210.05 |
| 2002-11-05 | 208.73 |
| 2002-11-06 | 211.85 |
| 2002-11-07 | 213.31 |
| 2002-11-08 | 213.85 |
| 2002-11-11 | 210.35 |
| 2002-11-12 | 209.30 |
| 2002-11-13 | 208.63 |
| 2002-11-14 | 208.44 |
| 2002-11-15 | 212.66 |
| 2002-11-18 | 212.98 |
| 2002-11-19 | 211.68 |
| 2002-11-20 | 210.82 |
| 2002-11-21 | 212.91 |
| 2002-11-22 | 214.70 |
| 2002-11-25 | 216.40 |
| 2002-11-26 | 214.64 |
| 2002-11-27 | 214.67 |
| 2002-11-28 | . |
| 2002-11-29 | 217.00 |
| 2002-12-02 | 218.03 |
| 2002-12-03 | 219.20 |
| 2002-12-04 | 216.00 |
| 2002-12-05 | 216.17 |
| 2002-12-06 | 215.96 |
| 2002-12-09 | 216.99 |
| 2002-12-10 | 214.96 |
| 2002-12-11 | 214.26 |
| 2002-12-12 | 215.35 |
| 2002-12-13 | 214.48 |
| 2002-12-16 | 213.51 |
| 2002-12-17 | 215.06 |
| 2002-12-18 | 214.46 |
| 2002-12-19 | 214.86 |
| 2002-12-20 | 216.42 |
| 2002-12-23 | 214.97 |
| 2002-12-24 | 213.78 |
| 2002-12-25 | . |
| 2002-12-26 | 214.34 |
| 2002-12-27 | 214.22 |
| 2002-12-30 | 210.93 |
| 2002-12-31 | 211.00 |
| 2003-01-01 | . |
| 2003-01-02 | 211.89 |
| 2003-01-03 | 216.23 |
| 2003-01-06 | 218.40 |
| 2003-01-07 | 217.28 |
| 2003-01-08 | 218.23 |
| 2003-01-09 | 217.53 |
| 2003-01-10 | 218.63 |
| 2003-01-13 | 222.48 |
| 2003-01-14 | 223.10 |
| 2003-01-15 | 223.00 |
| 2003-01-16 | 221.56 |
| 2003-01-17 | 219.29 |
| 2003-01-20 | . |
| 2003-01-21 | 216.82 |
| 2003-01-22 | 215.89 |
| 2003-01-23 | 217.81 |
| 2003-01-24 | 215.58 |
| 2003-01-27 | 212.03 |
| 2003-01-28 | 212.95 |
| 2003-01-29 | 212.22 |
| 2003-01-30 | 212.75 |
| 2003-01-31 | 213.21 |
| 2003-02-03 | 213.98 |
| 2003-02-04 | 213.88 |
| 2003-02-05 | 213.92 |
| 2003-02-06 | 210.34 |
| 2003-02-07 | 207.95 |
| 2003-02-10 | 206.38 |
| 2003-02-11 | 206.43 |
| 2003-02-12 | 207.09 |
| 2003-02-13 | 204.30 |
| 2003-02-14 | 204.38 |
| 2003-02-17 | . |
| 2003-02-18 | 209.32 |
| 2003-02-19 | 208.24 |
| 2003-02-20 | 209.09 |
| 2003-02-21 | 209.43 |
| 2003-02-24 | 210.55 |
| 2003-02-25 | 206.60 |
| 2003-02-26 | 206.14 |
| 2003-02-27 | 205.92 |
| 2003-02-28 | 205.51 |
| 2003-03-03 | 208.18 |
| 2003-03-04 | 206.04 |
| 2003-03-05 | 203.38 |
| 2003-03-06 | 201.91 |
| 2003-03-07 | 200.59 |
| 2003-03-10 | 199.23 |
| 2003-03-11 | 197.54 |
| 2003-03-12 | 197.25 |
| 2003-03-13 | 198.37 |
| 2003-03-14 | 200.54 |
| 2003-03-17 | 196.14 |
| 2003-03-18 | 200.66 |
| 2003-03-19 | 200.69 |
| 2003-03-20 | 204.19 |
| 2003-03-21 | 204.78 |
| 2003-03-24 | 202.58 |
| 2003-03-25 | 201.24 |
| 2003-03-26 | 201.26 |
| 2003-03-27 | 200.66 |
| 2003-03-28 | 200.57 |
| 2003-03-31 | 196.92 |
| 2003-04-01 | 197.72 |
| 2003-04-02 | 198.62 |
| 2003-04-03 | 199.53 |
| 2003-04-04 | 202.77 |
| 2003-04-07 | 206.68 |
| 2003-04-08 | 205.83 |
| 2003-04-09 | 204.36 |
| 2003-04-10 | 204.66 |
| 2003-04-11 | 205.16 |
| 2003-04-14 | 205.73 |
| 2003-04-15 | 208.69 |
| 2003-04-16 | 211.78 |
| 2003-04-17 | 211.81 |
| 2003-04-18 | . |
| 2003-04-21 | 215.06 |
| 2003-04-22 | 212.06 |
| 2003-04-23 | 212.68 |
| 2003-04-24 | 209.43 |
| 2003-04-25 | 206.24 |
| 2003-04-28 | 207.18 |
| 2003-04-29 | 210.45 |
| 2003-04-30 | 210.47 |
| 2003-05-01 | 210.54 |
| 2003-05-02 | 211.19 |
| 2003-05-05 | 213.26 |
| 2003-05-06 | 213.18 |
| 2003-05-07 | 215.20 |
| 2003-05-08 | 213.70 |
| 2003-05-09 | 215.07 |
| 2003-05-12 | 217.43 |
| 2003-05-13 | 218.16 |
| 2003-05-14 | 217.89 |
| 2003-05-15 | 218.06 |
| 2003-05-16 | 216.75 |
| 2003-05-19 | 215.93 |
| 2003-05-20 | 215.06 |
| 2003-05-21 | 215.07 |
| 2003-05-22 | 216.16 |
| 2003-05-23 | 219.73 |
| 2003-05-26 | . |
| 2003-05-27 | 221.15 |
| 2003-05-28 | 223.59 |
| 2003-05-29 | 225.09 |
| 2003-05-30 | 225.65 |
| 2003-06-02 | 228.98 |
| 2003-06-03 | 228.62 |
| 2003-06-04 | 229.23 |
| 2003-06-05 | 231.32 |
| 2003-06-06 | 232.11 |
| 2003-06-09 | 233.50 |
| 2003-06-10 | 232.62 |
| 2003-06-11 | 232.62 |
| 2003-06-12 | 235.20 |
| 2003-06-13 | 236.28 |
| 2003-06-16 | 237.26 |
| 2003-06-17 | 241.80 |
| 2003-06-18 | 241.24 |
| 2003-06-19 | 242.38 |
| 2003-06-20 | 242.03 |
| 2003-06-23 | 239.15 |
| 2003-06-24 | 237.90 |
| 2003-06-25 | 240.29 |
| 2003-06-26 | 240.22 |
| 2003-06-27 | 240.68 |
| 2003-06-30 | 240.09 |
| 2003-07-01 | 243.55 |
| 2003-07-02 | 247.25 |
| 2003-07-03 | 249.14 |
| 2003-07-04 | . |
| 2003-07-07 | 255.54 |
| 2003-07-08 | 256.64 |
| 2003-07-09 | 254.89 |
| 2003-07-10 | 252.53 |
| 2003-07-11 | 251.06 |
| 2003-07-14 | 256.20 |
| 2003-07-15 | 255.60 |
| 2003-07-16 | 254.69 |
| 2003-07-17 | 250.45 |
| 2003-07-18 | 249.68 |
| 2003-07-21 | 248.83 |
| 2003-07-22 | 249.83 |
| 2003-07-23 | 249.30 |
| 2003-07-24 | 252.63 |
| 2003-07-25 | 253.85 |
| 2003-07-28 | 256.24 |
| 2003-07-29 | 254.83 |
| 2003-07-30 | 253.41 |
| 2003-07-31 | 254.60 |
| 2003-08-01 | 255.95 |
| 2003-08-04 | 255.25 |
| 2003-08-05 | 253.46 |
| 2003-08-06 | 251.38 |
| 2003-08-07 | 253.88 |
| 2003-08-08 | 253.38 |
| 2003-08-11 | 255.45 |
| 2003-08-12 | 255.57 |
| 2003-08-13 | 260.07 |
| 2003-08-14 | 262.64 |
| 2003-08-15 | 263.89 |
| 2003-08-18 | 266.01 |
| 2003-08-19 | 267.11 |
| 2003-08-20 | 267.67 |
| 2003-08-21 | 271.56 |
| 2003-08-22 | 272.90 |
| 2003-08-25 | 271.92 |
| 2003-08-26 | 269.87 |
| 2003-08-27 | 271.08 |
| 2003-08-28 | 271.53 |
| 2003-08-29 | 275.20 |
| 2003-09-01 | . |
| 2003-09-02 | 278.29 |
| 2003-09-03 | 278.61 |
| 2003-09-04 | 278.73 |
| 2003-09-05 | 280.14 |
| 2003-09-08 | 281.36 |
| 2003-09-09 | 280.86 |
| 2003-09-10 | 280.12 |
| 2003-09-11 | 280.92 |
| 2003-09-12 | 280.17 |
| 2003-09-15 | 277.92 |
| 2003-09-16 | 280.75 |
| 2003-09-17 | 281.34 |
| 2003-09-18 | 280.42 |
| 2003-09-19 | 279.77 |
| 2003-09-22 | 276.79 |
| 2003-09-23 | 279.15 |
| 2003-09-24 | 281.42 |
| 2003-09-25 | 279.18 |
| 2003-09-26 | 277.73 |
| 2003-09-29 | 278.15 |
| 2003-09-30 | 278.77 |
| 2003-10-01 | 280.78 |
| 2003-10-02 | 285.14 |
| 2003-10-03 | 287.35 |
| 2003-10-06 | 290.09 |
| 2003-10-07 | 292.50 |
| 2003-10-08 | 294.36 |
| 2003-10-09 | 297.82 |
| 2003-10-10 | 300.39 |
| 2003-10-13 | 302.29 |
| 2003-10-14 | 300.75 |
| 2003-10-15 | 300.04 |
| 2003-10-16 | 304.19 |
| 2003-10-17 | 303.32 |
| 2003-10-20 | 304.12 |
| 2003-10-21 | 302.63 |
| 2003-10-22 | 301.45 |
| 2003-10-23 | 295.79 |
| 2003-10-24 | 295.95 |
| 2003-10-27 | 294.59 |
| 2003-10-28 | 299.64 |
| 2003-10-29 | 300.38 |
| 2003-10-30 | 300.05 |
| 2003-10-31 | 300.51 |
| 2003-11-03 | 305.69 |
| 2003-11-04 | 306.75 |
| 2003-11-05 | 306.60 |
| 2003-11-06 | 302.90 |
| 2003-11-07 | 304.55 |
| 2003-11-10 | 303.59 |
| 2003-11-11 | 300.36 |
| 2003-11-12 | 301.46 |
| 2003-11-13 | 305.14 |
| 2003-11-14 | 305.16 |
| 2003-11-17 | 300.11 |
| 2003-11-18 | 299.95 |
| 2003-11-19 | 294.92 |
| 2003-11-20 | 293.23 |
| 2003-11-21 | 294.67 |
| 2003-11-24 | 292.95 |
| 2003-11-25 | 296.14 |
| 2003-11-26 | 298.62 |
| 2003-11-27 | . |
| 2003-11-28 | 300.85 |
| 2003-12-01 | 306.06 |
| 2003-12-02 | 307.23 |
| 2003-12-03 | 308.38 |
| 2003-12-04 | 307.30 |
| 2003-12-05 | 305.09 |
| 2003-12-08 | 305.00 |
| 2003-12-09 | 308.07 |
| 2003-12-10 | 307.48 |
| 2003-12-11 | 308.75 |
| 2003-12-12 | 310.64 |
| 2003-12-15 | 313.41 |
| 2003-12-16 | 310.07 |
| 2003-12-17 | 306.97 |
| 2003-12-18 | 309.53 |
| 2003-12-19 | 311.27 |
| 2003-12-22 | 313.88 |
| 2003-12-23 | 313.67 |
| 2003-12-24 | 314.57 |
| 2003-12-25 | . |
| 2003-12-26 | 315.03 |
| 2003-12-29 | 317.41 |
| 2003-12-30 | 321.35 |
| 2003-12-31 | 322.78 |
| 2004-01-01 | . |
| 2004-01-02 | 329.21 |
| 2004-01-05 | 336.67 |
| 2004-01-06 | 335.61 |
| 2004-01-07 | 335.44 |
| 2004-01-08 | 337.02 |
| 2004-01-09 | 341.63 |
| 2004-01-12 | 341.03 |
| 2004-01-13 | 340.63 |
| 2004-01-14 | 339.27 |
| 2004-01-15 | 335.60 |
| 2004-01-16 | 335.15 |
| 2004-01-19 | . |
| 2004-01-20 | 339.55 |
| 2004-01-21 | 338.62 |
| 2004-01-22 | 338.64 |
| 2004-01-23 | 340.53 |
| 2004-01-26 | 340.61 |
| 2004-01-27 | 343.62 |
| 2004-01-28 | 341.69 |
| 2004-01-29 | 336.41 |
| 2004-01-30 | 334.72 |
| 2004-02-02 | 333.79 |
| 2004-02-03 | 333.95 |
| 2004-02-04 | 333.51 |
| 2004-02-05 | 332.78 |
| 2004-02-06 | 335.98 |
| 2004-02-09 | 342.37 |
| 2004-02-10 | 343.10 |
| 2004-02-11 | 345.22 |
| 2004-02-12 | 348.64 |
| 2004-02-13 | 351.48 |
| 2004-02-16 | . |
| 2004-02-17 | 353.81 |
| 2004-02-18 | 354.37 |
| 2004-02-19 | 351.60 |
| 2004-02-20 | 350.66 |
| 2004-02-23 | 348.93 |
| 2004-02-24 | 346.53 |
| 2004-02-25 | 347.16 |
| 2004-02-26 | 348.90 |
| 2004-02-27 | 352.71 |
| 2004-03-01 | 358.17 |
| 2004-03-02 | 360.92 |
| 2004-03-03 | 356.68 |
| 2004-03-04 | 359.65 |
| 2004-03-05 | 360.84 |
| 2004-03-08 | 359.90 |
| 2004-03-09 | 360.17 |
| 2004-03-10 | 353.67 |
| 2004-03-11 | 350.25 |
| 2004-03-12 | 347.32 |
| 2004-03-15 | 344.70 |
| 2004-03-16 | 345.17 |
| 2004-03-17 | 349.13 |
| 2004-03-18 | 354.01 |
| 2004-03-19 | 356.09 |
| 2004-03-22 | 347.83 |
| 2004-03-23 | 345.37 |
| 2004-03-24 | 346.43 |
| 2004-03-25 | 344.23 |
| 2004-03-26 | 346.35 |
| 2004-03-29 | 352.70 |
| 2004-03-30 | 354.80 |
| 2004-03-31 | 359.26 |
| 2004-04-01 | 361.42 |
| 2004-04-02 | 362.68 |
| 2004-04-05 | 365.89 |
| 2004-04-06 | 366.71 |
| 2004-04-07 | 367.87 |
| 2004-04-08 | 369.05 |
| 2004-04-09 | . |
| 2004-04-12 | 370.49 |
| 2004-04-13 | 368.93 |
| 2004-04-14 | 364.54 |
| 2004-04-15 | 361.79 |
| 2004-04-16 | 361.69 |
| 2004-04-19 | 360.80 |
| 2004-04-20 | 361.12 |
| 2004-04-21 | 358.12 |
| 2004-04-22 | 354.79 |
| 2004-04-23 | 358.37 |
| 2004-04-26 | 355.24 |
| 2004-04-27 | 353.00 |
| 2004-04-28 | 348.09 |
| 2004-04-29 | 337.74 |
| 2004-04-30 | 330.95 |
| 2004-05-03 | 330.39 |
| 2004-05-04 | 335.38 |
| 2004-05-05 | 332.96 |
| 2004-05-06 | 329.19 |
| 2004-05-07 | 325.96 |
| 2004-05-10 | 311.61 |
| 2004-05-11 | 312.94 |
| 2004-05-12 | 317.82 |
| 2004-05-13 | 314.39 |
| 2004-05-14 | 307.43 |
| 2004-05-17 | 296.74 |
| 2004-05-18 | 301.80 |
| 2004-05-19 | 314.73 |
| 2004-05-20 | 311.06 |
| 2004-05-21 | 315.50 |
| 2004-05-24 | 317.73 |
| 2004-05-25 | 316.61 |
| 2004-05-26 | 319.53 |
| 2004-05-27 | 323.73 |
| 2004-05-28 | 324.39 |
| 2004-05-31 | . |
| 2004-06-01 | 321.47 |
| 2004-06-02 | 320.55 |
| 2004-06-03 | 313.18 |
| 2004-06-04 | 314.85 |
| 2004-06-07 | 324.46 |
| 2004-06-08 | 324.92 |
| 2004-06-09 | 322.36 |
| 2004-06-10 | 319.24 |
| 2004-06-11 | . |
| 2004-06-14 | 307.96 |
| 2004-06-15 | 309.25 |
| 2004-06-16 | 308.87 |
| 2004-06-17 | 313.42 |
| 2004-06-18 | 311.83 |
| 2004-06-21 | 313.84 |
| 2004-06-22 | 312.20 |
| 2004-06-23 | 314.48 |
| 2004-06-24 | 320.12 |
| 2004-06-25 | 322.01 |
| 2004-06-28 | 319.94 |
| 2004-06-29 | 319.53 |
| 2004-06-30 | 323.09 |
| 2004-07-01 | 324.05 |
| 2004-07-02 | 321.35 |
| 2004-07-05 | . |
| 2004-07-06 | 321.69 |
| 2004-07-07 | 323.71 |
| 2004-07-08 | 320.32 |
| 2004-07-09 | 322.17 |
| 2004-07-12 | 322.58 |
| 2004-07-13 | 322.62 |
| 2004-07-14 | 320.08 |
| 2004-07-15 | 318.22 |
| 2004-07-16 | 320.22 |
| 2004-07-19 | 321.90 |
| 2004-07-20 | 317.46 |
| 2004-07-21 | 319.39 |
| 2004-07-22 | 316.50 |
| 2004-07-23 | 315.24 |
| 2004-07-26 | 312.96 |
| 2004-07-27 | 313.32 |
| 2004-07-28 | 313.48 |
| 2004-07-29 | 312.92 |
| 2004-07-30 | 316.17 |
| 2004-08-02 | 314.83 |
| 2004-08-03 | 315.22 |
| 2004-08-04 | 314.50 |
| 2004-08-05 | 316.96 |
| 2004-08-06 | 314.72 |
| 2004-08-09 | 316.11 |
| 2004-08-10 | 316.42 |
| 2004-08-11 | 313.74 |
| 2004-08-12 | 314.76 |
| 2004-08-13 | 315.64 |
| 2004-08-16 | 315.30 |
| 2004-08-17 | 316.23 |
| 2004-08-18 | 316.55 |
| 2004-08-19 | 322.03 |
| 2004-08-20 | 322.49 |
| 2004-08-23 | 322.13 |
| 2004-08-24 | 322.28 |
| 2004-08-25 | 324.05 |
| 2004-08-26 | 327.97 |
| 2004-08-27 | 328.27 |
| 2004-08-30 | 328.75 |
| 2004-08-31 | 329.24 |
| 2004-09-01 | 332.81 |
| 2004-09-02 | 334.22 |
| 2004-09-03 | 332.14 |
| 2004-09-06 | . |
| 2004-09-07 | 333.73 |
| 2004-09-08 | 333.88 |
| 2004-09-09 | 334.63 |
| 2004-09-10 | 337.42 |
| 2004-09-13 | 340.56 |
| 2004-09-14 | 343.81 |
| 2004-09-15 | 343.64 |
| 2004-09-16 | 345.54 |
| 2004-09-17 | 345.56 |
| 2004-09-20 | 347.72 |
| 2004-09-21 | 350.43 |
| 2004-09-22 | 348.38 |
| 2004-09-23 | 347.86 |
| 2004-09-24 | 347.41 |
| 2004-09-27 | 345.39 |
| 2004-09-28 | 345.46 |
| 2004-09-29 | 346.44 |
| 2004-09-30 | 347.94 |
| 2004-10-01 | 353.37 |
| 2004-10-04 | 361.33 |
| 2004-10-05 | 361.24 |
| 2004-10-06 | 361.63 |
| 2004-10-07 | 362.81 |
| 2004-10-08 | 363.11 |
| 2004-10-11 | 362.37 |
| 2004-10-12 | 356.17 |
| 2004-10-13 | 353.67 |
| 2004-10-14 | 351.15 |
| 2004-10-15 | 351.80 |
| 2004-10-18 | 352.34 |
| 2004-10-19 | 354.73 |
| 2004-10-20 | 349.89 |
| 2004-10-21 | 351.27 |
| 2004-10-22 | 353.57 |
| 2004-10-25 | 350.93 |
| 2004-10-26 | 351.60 |
| 2004-10-27 | 353.98 |
| 2004-10-28 | 356.59 |
| 2004-10-29 | 358.26 |
| 2004-11-01 | 358.43 |
| 2004-11-02 | 361.42 |
| 2004-11-03 | 366.49 |
| 2004-11-04 | 367.67 |
| 2004-11-05 | 370.57 |
| 2004-11-08 | 369.48 |
| 2004-11-09 | 370.07 |
| 2004-11-10 | 371.10 |
| 2004-11-11 | 370.36 |
| 2004-11-12 | 374.07 |
| 2004-11-15 | 377.17 |
| 2004-11-16 | 376.30 |
| 2004-11-17 | 382.53 |
| 2004-11-18 | 383.16 |
| 2004-11-19 | 380.29 |
| 2004-11-22 | 376.82 |
| 2004-11-23 | 378.93 |
| 2004-11-24 | 381.94 |
| 2004-11-25 | . |
| 2004-11-26 | 382.10 |
| 2004-11-29 | 384.55 |
| 2004-11-30 | 387.11 |
| 2004-12-01 | 387.19 |
| 2004-12-02 | 390.30 |
| 2004-12-03 | 389.60 |
| 2004-12-06 | 390.34 |
| 2004-12-07 | 388.70 |
| 2004-12-08 | 382.49 |
| 2004-12-09 | 379.59 |
| 2004-12-10 | 376.83 |
| 2004-12-13 | 379.47 |
| 2004-12-14 | 383.47 |
| 2004-12-15 | 388.09 |
| 2004-12-16 | 389.58 |
| 2004-12-17 | 388.20 |
| 2004-12-20 | 391.18 |
| 2004-12-21 | 393.13 |
| 2004-12-22 | 392.94 |
| 2004-12-23 | 394.99 |
| 2004-12-24 | . |
| 2004-12-27 | 396.89 |
| 2004-12-28 | 398.17 |
| 2004-12-29 | 400.71 |
| 2004-12-30 | 402.43 |
| 2004-12-31 | 405.21 |
| 2005-01-03 | 405.80 |
| 2005-01-04 | 399.63 |
| 2005-01-05 | 394.11 |
| 2005-01-06 | 389.35 |
| 2005-01-07 | 389.93 |
| 2005-01-10 | 390.27 |
| 2005-01-11 | 391.26 |
| 2005-01-12 | 391.11 |
| 2005-01-13 | 392.91 |
| 2005-01-14 | 395.03 |
| 2005-01-17 | . |
| 2005-01-18 | 395.10 |
| 2005-01-19 | 395.92 |
| 2005-01-20 | 392.03 |
| 2005-01-21 | 392.79 |
| 2005-01-24 | 394.23 |
| 2005-01-25 | 394.55 |
| 2005-01-26 | 397.93 |
| 2005-01-27 | 399.13 |
#2005-01-28| 401.33
#2005-01-31| 405.63
#2005-02-01| 405.19
#2005-02-02| 406.35
#2005-02-03| 408.12
#2005-02-04| 409.86
#2005-02-07| 410.77
#2005-02-08| 409.45
#2005-02-09| 410.63
#2005-02-10| 410.79
#2005-02-11| 412.10
#2005-02-14| 417.68
#2005-02-15| 419.56
#2005-02-16| 419.06
#2005-02-17| 419.22
#2005-02-18| 421.45
#2005-02-21| .
#2005-02-22| 425.31
#2005-02-23| 424.53
#2005-02-24| 428.38
#2005-02-25| 432.07
#2005-02-28| 436.92
#2005-03-01| 435.96
#2005-03-02| 431.66
#2005-03-03| 432.40
#2005-03-04| 434.61
#2005-03-07| 435.51
#2005-03-08| 435.27
#2005-03-09| 436.38
#2005-03-10| 431.91
#2005-03-11| 434.24
#2005-03-14| 428.56
#2005-03-15| 421.53
#2005-03-16| 420.83
#2005-03-17| 419.39
#2005-03-18| 419.76
#2005-03-21| 416.99
#2005-03-22| 415.23
#2005-03-23| 408.17
#2005-03-24| 407.34
#2005-03-25| .
#2005-03-28| 406.73
#2005-03-29| 401.17
#2005-03-30| 401.68
#2005-03-31| 407.82
#2005-04-01| 413.89
#2005-04-04| 409.51
#2005-04-05| 409.64
#2005-04-06| 411.54
#2005-04-07| 412.48
#2005-04-08| 412.75
#2005-04-11| 411.50
#2005-04-12| 410.64
#2005-04-13| 412.09
#2005-04-14| 404.51
#2005-04-15| 399.05
#2005-04-18| 391.87
#2005-04-19| 396.74
#2005-04-20| 397.75
#2005-04-21| 399.17
#2005-04-22| 401.18
#2005-04-25| 403.01
#2005-04-26| 404.51
#2005-04-27| 401.24
#2005-04-28| 397.55
#2005-04-29| 397.70
#2005-05-02| 399.00
#2005-05-03| 399.90
#2005-05-04| 405.89
#2005-05-05| 409.91
#2005-05-06| 411.77
#2005-05-09| 411.60
#2005-05-10| 409.88
#2005-05-11| 407.16
#2005-05-12| 405.24
#2005-05-13| 403.84
#2005-05-16| 402.31
#2005-05-17| 402.40
#2005-05-18| 405.25
#2005-05-19| 409.20
#2005-05-20| 408.32
#2005-05-23| 407.42
#2005-05-24| 409.30
#2005-05-25| 407.73
#2005-05-26| 408.50
#2005-05-27| 413.25
#2005-05-30| .
#2005-05-31| 413.03
#2005-06-01| 411.53
#2005-06-02| 414.62
#2005-06-03| 418.37
#2005-06-06| 418.77
#2005-06-07| 417.95
#2005-06-08| 419.30
#2005-06-09| 417.54
#2005-06-10| 420.14
#2005-06-13| 420.53
#2005-06-14| 421.55
#2005-06-15| 424.91
#2005-06-16| 426.65
#2005-06-17| 430.07
#2005-06-20| 429.51
#2005-06-21| 427.99
#2005-06-22| 432.33
#2005-06-23| 432.07
#2005-06-24| 429.89
#2005-06-27| 428.66
#2005-06-28| 428.79
#2005-06-29| 427.63
#2005-06-30| 428.06
#2005-07-01| 430.63
#2005-07-04| .
#2005-07-05| 427.02
#2005-07-06| 429.10
#2005-07-07| 426.57
#2005-07-08| 428.12
#2005-07-11| 435.72
#2005-07-12| 441.53
#2005-07-13| 442.82
#2005-07-14| 446.05
#2005-07-15| 442.69
#2005-07-18| 443.76
#2005-07-19| 445.27
#2005-07-20| 447.19
#2005-07-21| 450.03
#2005-07-22| 453.37
#2005-07-25| 453.75
#2005-07-26| 450.66
#2005-07-27| 452.28
#2005-07-28| 457.31
#2005-07-29| 459.63
#2005-08-01| 462.99
#2005-08-02| 468.43
#2005-08-03| 471.41
#2005-08-04| 472.51
#2005-08-05| 469.81
#2005-08-08| 469.68
#2005-08-09| 471.02
#2005-08-10| 475.43
#2005-08-11| 476.36
#2005-08-12| 474.75
#2005-08-15| 474.13
#2005-08-16| 472.22
#2005-08-17| 471.10
#2005-08-18| 464.79
#2005-08-19| 462.14
#2005-08-22| 468.43
#2005-08-23| 466.28
#2005-08-24| 462.12
#2005-08-25| 463.20
#2005-08-26| 462.99
#2005-08-29| 458.40
#2005-08-30| 458.89
#2005-08-31| 463.05
#2005-09-01| 471.22
#2005-09-02| 477.71
#2005-09-05| .
#2005-09-06| 479.14
#2005-09-07| 480.75
#2005-09-08| 482.03
#2005-09-09| 485.44
#2005-09-12| 487.11
#2005-09-13| 485.57
#2005-09-14| 486.97
#2005-09-15| 488.97
#2005-09-16| 491.01
#2005-09-19| 493.58
#2005-09-20| 497.95
#2005-09-21| 502.45
#2005-09-22| 497.90
#2005-09-23| 493.94
#2005-09-26| 497.54
#2005-09-27| 499.87
#2005-09-28| 501.98
#2005-09-29| 506.18
#2005-09-30| 509.87
#2005-10-03| 510.12
#2005-10-04| 512.47
#2005-10-05| 504.31
#2005-10-06| 491.27
#2005-10-07| 491.74
#2005-10-10| 495.88
#2005-10-11| 499.85
#2005-10-12| 491.61
#2005-10-13| 480.87
#2005-10-14| 476.82
#2005-10-17| 478.46
#2005-10-18| 475.85
#2005-10-19| 465.22
#2005-10-20| 466.88
#2005-10-21| 468.85
#2005-10-24| 472.29
#2005-10-25| 472.63
#2005-10-26| 474.19
#2005-10-27| 468.09
#2005-10-28| 466.00
#2005-10-31| 475.82
#2005-11-01| 482.44
#2005-11-02| 488.76
#2005-11-03| 491.82
#2005-11-04| 490.50
#2005-11-07| 490.37
#2005-11-08| 490.11
#2005-11-09| 493.96
#2005-11-10| 495.04
#2005-11-11| 499.20
#2005-11-14| 500.56
#2005-11-15| 498.92
#2005-11-16| 501.47
#2005-11-17| 506.06
#2005-11-18| 507.97
#2005-11-21| 508.92
#2005-11-22| 504.50
#2005-11-23| 512.43
#2005-11-24| .
#2005-11-25| 516.10
#2005-11-28| 518.10
#2005-11-29| 515.38
#2005-11-30| 517.85
#2005-12-01| 522.13
#2005-12-02| 527.10
#2005-12-05| 529.51
#2005-12-06| 533.07
#2005-12-07| 534.53
#2005-12-08| 531.49
#2005-12-09| 530.78
#2005-12-12| 535.53
#2005-12-13| 537.75
#2005-12-14| 538.84
#2005-12-15| 537.82
#2005-12-16| 538.51
#2005-12-19| 543.03
#2005-12-20| 542.30
#2005-12-21| 545.94
#2005-12-22| 546.82
#2005-12-23| 549.24
#2005-12-26| .
#2005-12-27| 551.05
#2005-12-28| 549.25
#2005-12-29| 553.76
#2005-12-30| 554.04
#2006-01-02| .
#2006-01-03| 564.32
#2006-01-04| 573.83
#2006-01-05| 577.13
#2006-01-06| 582.20
#2006-01-09| 587.88
#2006-01-10| 589.32
#2006-01-11| 592.93
#2006-01-12| 598.11
#2006-01-13| 597.91
#2006-01-16| .
#2006-01-17| 592.70
#2006-01-18| 581.11
#2006-01-19| 592.75
#2006-01-20| 593.70
#2006-01-23| 590.77
#2006-01-24| 599.21
#2006-01-25| 606.14
#2006-01-26| 608.19
#2006-01-27| 615.08
#2006-01-30| 612.42
#2006-01-31| 616.52
#2006-02-01| 618.95
#2006-02-02| 613.73
#2006-02-03| 604.77
#2006-02-06| 614.34
#2006-02-07| 609.79
#2006-02-08| 600.35
#2006-02-09| 606.59
#2006-02-10| 609.06
#2006-02-13| 600.93
#2006-02-14| 602.13
#2006-02-15| 601.83
#2006-02-16| 606.24
#2006-02-17| 614.47
#2006-02-20| .
#2006-02-21| 618.06
#2006-02-22| 615.48
#2006-02-23| 619.83
#2006-02-24| 620.78
#2006-02-27| 624.38
#2006-02-28| 617.40
#2006-03-01| 621.26
#2006-03-02| 625.11
#2006-03-03| 621.29
#2006-03-06| 620.12
#2006-03-07| 601.83
#2006-03-08| 595.18
#2006-03-09| 594.69
#2006-03-10| 596.52
#2006-03-13| 604.34
#2006-03-14| 604.47
#2006-03-15| 612.26
#2006-03-16| 615.46
#2006-03-17| 619.75
#2006-03-20| 620.85
#2006-03-21| 614.46
#2006-03-22| 609.89
#2006-03-23| 611.83
#2006-03-24| 613.24
#2006-03-27| 616.93
#2006-03-28| 612.30
#2006-03-29| 612.86
#2006-03-30| 622.68
#2006-03-31| 626.25
#2006-04-03| 636.38
#2006-04-04| 641.69
#2006-04-05| 645.35
#2006-04-06| 649.53
#2006-04-07| 647.73
#2006-04-10| 647.58
#2006-04-11| 645.18
#2006-04-12| 641.47
#2006-04-13| 641.36
#2006-04-14| .
#2006-04-17| 651.28
#2006-04-18| 660.02
#2006-04-19| 668.54
#2006-04-20| 670.12
#2006-04-21| 672.45
#2006-04-24| 671.22
#2006-04-25| 666.70
#2006-04-26| 675.76
#2006-04-27| 672.01
#2006-04-28| 674.71
#2006-05-01| 677.23
#2006-05-02| 687.99
#2006-05-03| 691.86
#2006-05-04| 696.24
#2006-05-05| 700.45
#2006-05-08| 710.19
#2006-05-09| 710.03
#2006-05-10| 708.63
#2006-05-11| 704.99
#2006-05-12| 690.63
#2006-05-15| 661.12
#2006-05-16| 659.47
#2006-05-17| 658.93
#2006-05-18| 638.98
#2006-05-19| 632.31
#2006-05-22| 601.33
#2006-05-23| 613.34
#2006-05-24| 602.08
#2006-05-25| 605.74
#2006-05-26| 620.69
#2006-05-29| .
#2006-05-30| 612.89
#2006-05-31| 608.33
#2006-06-01| 608.15
#2006-06-02| 621.61
#2006-06-05| 617.19
#2006-06-06| 604.00
#2006-06-07| 590.88
#2006-06-08| 564.89
#2006-06-09| 571.22
#2006-06-12| 563.23
#2006-06-13| 538.69
#2006-06-14| 545.79
#2006-06-15| 559.13
#2006-06-16| 573.50
#2006-06-19| 570.22
#2006-06-20| 563.90
#2006-06-21| 567.84
#2006-06-22| 571.78
#2006-06-23| 569.56
#2006-06-26| 568.99
#2006-06-27| 575.32
#2006-06-28| 577.85
#2006-06-29| 590.14
#2006-06-30| 609.60
#2006-07-03| 619.00
#2006-07-04| .
#2006-07-05| 608.50
#2006-07-06| 612.53
#2006-07-07| 613.09
#2006-07-10| 618.02
#2006-07-11| 614.69
#2006-07-12| 615.64
#2006-07-13| 600.30
#2006-07-14| 591.47
#2006-07-17| 581.19
#2006-07-18| 583.00
#2006-07-19| 590.60
#2006-07-20| 601.93
#2006-07-21| 597.79
#2006-07-24| 599.12
#2006-07-25| 605.16
#2006-07-26| 606.13
#2006-07-27| 618.53
#2006-07-28| 617.95
#2006-07-31| 617.87
#2006-08-01| 612.39
#2006-08-02| 618.53
#2006-08-03| 619.59
#2006-08-04| 625.85
#2006-08-07| 624.29
#2006-08-08| 628.14
#2006-08-09| 634.11
#2006-08-10| 632.74
#2006-08-11| 633.53
#2006-08-14| 631.98
#2006-08-15| 633.26
#2006-08-16| 641.87
#2006-08-17| 643.58
#2006-08-18| 637.05
#2006-08-21| 634.67
#2006-08-22| 638.42
#2006-08-23| 633.73
#2006-08-24| 629.57
#2006-08-25| 630.95
#2006-08-28| 631.07
#2006-08-29| 636.05
#2006-08-30| 640.22
#2006-08-31| 637.26
#2006-09-01| 641.04
#2006-09-04| .
#2006-09-05| 649.94
#2006-09-06| 644.65
#2006-09-07| 635.51
#2006-09-08| 634.83
#2006-09-11| 622.16
#2006-09-12| 625.67
#2006-09-13| 631.70
#2006-09-14| 633.78
#2006-09-15| 634.88
#2006-09-18| 642.78
#2006-09-19| 643.01
#2006-09-20| 639.56
#2006-09-21| 639.02
#2006-09-22| 631.28
#2006-09-25| 628.72
#2006-09-26| 632.46
#2006-09-27| 639.23
#2006-09-28| 643.15
#2006-09-29| 641.32
#2006-10-02| 643.99
#2006-10-03| 640.22
#2006-10-04| 637.98
#2006-10-05| 647.28
#2006-10-06| 645.85
#2006-10-09| 644.34
#2006-10-10| 647.38
#2006-10-11| 647.20
#2006-10-12| 651.60
#2006-10-13| 662.16
#2006-10-16| 666.34
#2006-10-17| 662.09
#2006-10-18| 664.35
#2006-10-19| 665.24
#2006-10-20| 665.83
#2006-10-23| 662.67
#2006-10-24| 664.31
#2006-10-25| 667.90
#2006-10-26| 672.40
#2006-10-27| 669.81
#2006-10-30| 664.11
#2006-10-31| 670.48
#2006-11-01| 676.37
#2006-11-02| 677.21
#2006-11-03| 681.46
#2006-11-06| 684.25
#2006-11-07| 689.93
#2006-11-08| 688.23
#2006-11-09| 694.09
#2006-11-10| 694.42
#2006-11-13| 694.58
#2006-11-14| 699.90
#2006-11-15| 702.30
#2006-11-16| 704.94
#2006-11-17| 698.58
#2006-11-20| 698.50
#2006-11-21| 704.17
#2006-11-22| 713.21
#2006-11-23| .
#2006-11-24| 715.07
#2006-11-27| 713.93
#2006-11-28| 704.19
#2006-11-29| 716.01
#2006-11-30| 722.67
#2006-12-01| 724.74
#2006-12-04| 727.21
#2006-12-05| 735.59
#2006-12-06| 738.61
#2006-12-07| 738.86
#2006-12-08| 733.11
#2006-12-11| 730.60
#2006-12-12| 724.44
#2006-12-13| 725.05
#2006-12-14| 734.49
#2006-12-15| 738.51
#2006-12-18| 742.31
#2006-12-19| 730.90
#2006-12-20| 740.87
#2006-12-21| 742.41
#2006-12-22| 743.45
#2006-12-25| .
#2006-12-26| 744.23
#2006-12-27| 757.19
#2006-12-28| 762.11
#2006-12-29| 763.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 772.86
#2007-01-04| 761.07
#2007-01-05| 751.54
#2007-01-08| 745.69
#2007-01-09| 734.96
#2007-01-10| 726.22
#2007-01-11| 731.98
#2007-01-12| 740.95
#2007-01-15| .
#2007-01-16| 750.88
#2007-01-17| 749.92
#2007-01-18| 752.19
#2007-01-19| 750.33
#2007-01-22| 755.97
#2007-01-23| 756.18
#2007-01-24| 764.00
#2007-01-25| 761.90
#2007-01-26| 753.47
#2007-01-29| 746.15
#2007-01-30| 749.65
#2007-01-31| 749.93
#2007-02-01| 759.09
#2007-02-02| 765.47
#2007-02-05| 767.54
#2007-02-06| 772.79
#2007-02-07| 774.04
#2007-02-08| 771.10
#2007-02-09| 770.12
#2007-02-12| 759.28
#2007-02-13| 760.01
#2007-02-14| 769.76
#2007-02-15| 776.15
#2007-02-16| 777.47
#2007-02-19| .
#2007-02-20| 777.18
#2007-02-21| 777.80
#2007-02-22| 782.78
#2007-02-23| 778.34
#2007-02-26| 778.55
#2007-02-27| 756.81
#2007-02-28| 741.73
#2007-03-01| 731.50
#2007-03-02| 727.50
#2007-03-05| 699.46
#2007-03-06| 716.16
#2007-03-07| 717.49
#2007-03-08| 730.98
#2007-03-09| 736.49
#2007-03-12| 741.51
#2007-03-13| 737.19
#2007-03-14| 722.31
#2007-03-15| 732.03
#2007-03-16| 731.89
#2007-03-19| 740.81
#2007-03-20| 744.75
#2007-03-21| 753.25
#2007-03-22| 763.79
#2007-03-23| 767.34
#2007-03-26| 768.20
#2007-03-27| 765.54
#2007-03-28| 758.11
#2007-03-29| 766.61
#2007-03-30| 770.10
#2007-04-02| 768.08
#2007-04-03| 775.25
#2007-04-04| 783.07
#2007-04-05| 785.97
#2007-04-06| .
#2007-04-09| 791.34
#2007-04-10| 794.16
#2007-04-11| 797.11
#2007-04-12| 797.12
#2007-04-13| 801.73
#2007-04-16| 811.74
#2007-04-17| 811.57
#2007-04-18| 810.94
#2007-04-19| 800.77
#2007-04-20| 813.59
#2007-04-23| 815.14
#2007-04-24| 815.72
#2007-04-25| 817.80
#2007-04-26| 817.73
#2007-04-27| 810.03
#2007-04-30| 805.83
#2007-05-01| 805.05
#2007-05-02| 808.56
#2007-05-03| 818.57
#2007-05-04| 825.83
#2007-05-07| 829.39
#2007-05-08| 824.68
#2007-05-09| 829.04
#2007-05-10| 826.12
#2007-05-11| 822.59
#2007-05-14| 829.93
#2007-05-15| 825.56
#2007-05-16| 834.57
#2007-05-17| 834.60
#2007-05-18| 836.33
#2007-05-21| 842.57
#2007-05-22| 844.94
#2007-05-23| 843.70
#2007-05-24| 834.57
#2007-05-25| 834.74
#2007-05-28| .
#2007-05-29| 836.08
#2007-05-30| 829.89
#2007-05-31| 843.94
#2007-06-01| 857.51
#2007-06-04| 859.81
#2007-06-05| 860.94
#2007-06-06| 851.54
#2007-06-07| 847.83
#2007-06-08| 837.36
#2007-06-11| 843.11
#2007-06-12| 843.06
#2007-06-13| 842.95
#2007-06-14| 860.76
#2007-06-15| 872.28
#2007-06-18| 884.90
#2007-06-19| 885.29
#2007-06-20| 888.10
#2007-06-21| 891.57
#2007-06-22| 888.67
#2007-06-25| 882.24
#2007-06-26| 877.65
#2007-06-27| 873.40
#2007-06-28| 883.74
#2007-06-29| 885.86
#2007-07-02| 895.99
#2007-07-03| 909.59
#2007-07-04| .
#2007-07-05| 919.18
#2007-07-06| 926.74
#2007-07-09| 938.56
#2007-07-10| 939.01
#2007-07-11| 935.35
#2007-07-12| 946.90
#2007-07-13| 959.70
#2007-07-16| 955.45
#2007-07-17| 955.57
#2007-07-18| 948.87
#2007-07-19| 959.63
#2007-07-20| 966.81
#2007-07-23| 976.45
#2007-07-24| 971.73
#2007-07-25| 962.44
#2007-07-26| 943.54
#2007-07-27| 912.45
#2007-07-30| 919.72
#2007-07-31| 935.49
#2007-08-01| 903.63
#2007-08-02| 908.33
#2007-08-03| 909.77
#2007-08-06| 891.20
#2007-08-07| 893.35
#2007-08-08| 918.92
#2007-08-09| 908.50
#2007-08-10| 879.36
#2007-08-13| 887.84
#2007-08-14| 876.40
#2007-08-15| 855.56
#2007-08-16| 808.28
#2007-08-17| 805.91
#2007-08-20| 840.41
#2007-08-21| 838.26
#2007-08-22| 859.62
#2007-08-23| 874.35
#2007-08-24| 877.19
#2007-08-27| 895.71
#2007-08-28| 888.37
#2007-08-29| 885.32
#2007-08-30| 897.45
#2007-08-31| 919.98
#2007-09-03| .
#2007-09-04| 922.92
#2007-09-05| 919.55
#2007-09-06| 927.21
#2007-09-07| 923.82
#2007-09-10| 913.80
#2007-09-11| 922.29
#2007-09-12| 923.93
#2007-09-13| 932.64
#2007-09-14| 938.30
#2007-09-17| 930.94
#2007-09-18| 937.32
#2007-09-19| 968.76
#2007-09-20| 977.28
#2007-09-21| 983.41
#2007-09-24| 996.04
#2007-09-25| 990.16
#2007-09-26| 998.66
#2007-09-27|1015.72
#2007-09-28|1018.66
#2007-10-01|1026.98
#2007-10-02|1049.46
#2007-10-03|1045.71
#2007-10-04|1036.15
#2007-10-05|1052.96
#2007-10-08|1056.17
#2007-10-09|1066.60
#2007-10-10|1078.49
#2007-10-11|1094.31
#2007-10-12|1082.20
#2007-10-15|1094.77
#2007-10-16|1081.47
#2007-10-17|1084.09
#2007-10-18|1081.13
#2007-10-19|1069.11
#2007-10-22|1043.93
#2007-10-23|1074.90
#2007-10-24|1072.96
#2007-10-25|1090.68
#2007-10-26|1112.98
#2007-10-29|1138.94
#2007-10-30|1138.60
#2007-10-31|1143.48
#2007-11-01|1135.36
#2007-11-02|1119.32
#2007-11-05|1096.69
#2007-11-06|1111.16
#2007-11-07|1110.85
#2007-11-08|1090.42
#2007-11-09|1086.41
#2007-11-12|1049.09
#2007-11-13|1055.08
#2007-11-14|1090.76
#2007-11-15|1079.12
#2007-11-16|1062.04
#2007-11-19|1047.83
#2007-11-20|1047.58
#2007-11-21|1011.21
#2007-11-22| .
#2007-11-23|1008.98
#2007-11-26|1025.37
#2007-11-27|1015.14
#2007-11-28|1026.11
#2007-11-29|1045.60
#2007-11-30|1062.22
#2007-12-03|1064.19
#2007-12-04|1067.60
#2007-12-05|1086.85
#2007-12-06|1096.00
#2007-12-07|1097.16
#2007-12-10|1091.25
#2007-12-11|1096.07
#2007-12-12|1088.71
#2007-12-13|1064.00
#2007-12-14|1048.64
#2007-12-17|1014.74
#2007-12-18|1017.66
#2007-12-19|1023.55
#2007-12-20|1023.02
#2007-12-21|1037.98
#2007-12-24|1057.11
#2007-12-25| .
#2007-12-26|1062.23
#2007-12-27|1066.24
#2007-12-28|1064.17
#2007-12-31|1064.83
#2008-01-01| .
#2008-01-02|1056.90
#2008-01-03|1047.81
#2008-01-04|1049.57
#2008-01-07|1035.18
#2008-01-08|1044.37
#2008-01-09|1052.74
#2008-01-10|1047.28
#2008-01-11|1041.92
#2008-01-14|1042.81
#2008-01-15|1025.17
#2008-01-16| 984.60
#2008-01-17| 983.13
#2008-01-18| 977.43
#2008-01-21| .
#2008-01-22| 886.54
#2008-01-23| 904.93
#2008-01-24| 923.64
#2008-01-25| 954.24
#2008-01-28| 931.41
#2008-01-29| 942.88
#2008-01-30| 929.99
#2008-01-31| 925.52
#2008-02-01| 952.61
#2008-02-04| 974.02
#2008-02-05| 963.71
#2008-02-06| 942.04
#2008-02-07| 932.53
#2008-02-08| 931.08
#2008-02-11| 917.79
#2008-02-12| 930.72
#2008-02-13| 940.00
#2008-02-14| 964.35
#2008-02-15| 963.98
#2008-02-18| .
#2008-02-19| 979.35
#2008-02-20| 963.98
#2008-02-21| 975.74
#2008-02-22| 970.47
#2008-02-25| 978.92
#2008-02-26| 988.13
#2008-02-27|1005.27
#2008-02-28|1007.10
#2008-02-29| 989.55
#2008-03-03| 967.31
#2008-03-04| 959.66
#2008-03-05| 962.84
#2008-03-06| 966.11
#2008-03-07| 942.84
#2008-03-10| 924.34
#2008-03-11| 943.71
#2008-03-12| 954.99
#2008-03-13| 925.91
#2008-03-14| 921.57
#2008-03-17| 880.67
#2008-03-18| 896.12
#2008-03-19| 899.50
#2008-03-20| 882.47
#2008-03-21| .
#2008-03-24| 903.46
#2008-03-25| 932.95
#2008-03-26| 936.81
#2008-03-27| 936.76
#2008-03-28| 945.89
#2008-03-31| 936.35
#2008-04-01| 943.95
#2008-04-02| 964.92
#2008-04-03| 969.86
#2008-04-04| 970.92
#2008-04-07| 984.46
#2008-04-08| 977.46
#2008-04-09| 975.91
#2008-04-10| 983.74
#2008-04-11| 987.14
#2008-04-14| 972.23
#2008-04-15| 977.23
#2008-04-16| 988.14
#2008-04-17| 995.89
#2008-04-18| 995.08
#2008-04-21|1005.82
#2008-04-22|1010.14
#2008-04-23|1012.68
#2008-04-24|1011.32
#2008-04-25|1013.55
#2008-04-28|1018.63
#2008-04-29|1009.92
#2008-04-30|1017.47
#2008-05-01|1018.33
#2008-05-02|1032.34
#2008-05-05|1033.66
#2008-05-06|1036.48
#2008-05-07|1027.50
#2008-05-08|1015.32
#2008-05-09|1007.90
#2008-05-12|1015.56
#2008-05-13|1026.80
#2008-05-14|1029.19
#2008-05-15|1040.49
#2008-05-16|1054.36
#2008-05-19|1061.40
#2008-05-20|1047.24
#2008-05-21|1047.77
#2008-05-22|1036.48
#2008-05-23|1026.22
#2008-05-26| .
#2008-05-27|1011.67
#2008-05-28|1014.03
#2008-05-29|1019.02
#2008-05-30|1028.68
#2008-06-02|1026.44
#2008-06-03|1012.57
#2008-06-04| 998.55
#2008-06-05|1006.57
#2008-06-06|1006.63
#2008-06-09| 992.61
#2008-06-10| 967.55
#2008-06-11| 964.07
#2008-06-12| 957.05
#2008-06-13| 952.46
#2008-06-16| 964.15
#2008-06-17| 972.68
#2008-06-18| 969.07
#2008-06-19| 957.79
#2008-06-20| 945.09
#2008-06-23| 934.91
#2008-06-24| 927.95
#2008-06-25| 939.76
#2008-06-26| 934.96
#2008-06-27| 920.50
#2008-06-30| 920.62
#2008-07-01| 904.62
#2008-07-02| 897.74
#2008-07-03| 877.26
#2008-07-04| .
#2008-07-07| 883.23
#2008-07-08| 869.27
#2008-07-09| 884.14
#2008-07-10| 886.23
#2008-07-11| 891.71
#2008-07-14| 892.00
#2008-07-15| 867.01
#2008-07-16| 866.80
#2008-07-17| 882.93
#2008-07-18| 877.89
#2008-07-21| 893.57
#2008-07-22| 890.44
#2008-07-23| 907.35
#2008-07-24| 903.76
#2008-07-25| 887.01
#2008-07-28| 886.34
#2008-07-29| 876.37
#2008-07-30| 896.70
#2008-07-31| 898.16
#2008-08-01| 892.30
#2008-08-04| 875.49
#2008-08-05| 867.73
#2008-08-06| 877.08
#2008-08-07| 875.17
#2008-08-08| 859.62
#2008-08-11| 860.96
#2008-08-12| 854.43
#2008-08-13| 844.24
#2008-08-14| 849.48
#2008-08-15| 840.17
#2008-08-18| 829.80
#2008-08-19| 813.79
#2008-08-20| 828.94
#2008-08-21| 823.73
#2008-08-22| 823.03
#2008-08-25| 819.44
#2008-08-26| 810.85
#2008-08-27| 823.15
#2008-08-28| 825.20
#2008-08-29| 826.66
#2008-09-01| .
#2008-09-02| 804.84
#2008-09-03| 791.13
#2008-09-04| 777.26
#2008-09-05| 758.86
#2008-09-08| 786.06
#2008-09-09| 759.17
#2008-09-10| 747.62
#2008-09-11| 730.10
#2008-09-12| 739.98
#2008-09-15| 715.29
#2008-09-16| 676.65
#2008-09-17| 662.51
#2008-09-18| 658.76
#2008-09-19| 729.66
#2008-09-22| 737.02
#2008-09-23| 717.72
#2008-09-24| 718.50
#2008-09-25| 720.73
#2008-09-26| 708.87
#2008-09-29| 670.28
#2008-09-30| 676.67
#2008-10-01| 678.14
#2008-10-02| 658.43
#2008-10-03| 642.12
#2008-10-06| 583.44
#2008-10-07| 573.89
#2008-10-08| 525.32
#2008-10-09| 537.80
#2008-10-10| 511.97
#2008-10-13| 550.69
#2008-10-14| 583.85
#2008-10-15| 543.51
#2008-10-16| 501.52
#2008-10-17| 492.69
#2008-10-20| 511.33
#2008-10-21| 504.93
#2008-10-22| 466.95
#2008-10-23| 448.01
#2008-10-24| 412.18
#2008-10-27| 393.94
#2008-10-28| 421.33
#2008-10-29| 438.76
#2008-10-30| 485.33
#2008-10-31| 492.90
#2008-11-03| 505.96
#2008-11-04| 521.71
#2008-11-05| 522.55
#2008-11-06| 486.84
#2008-11-07| 493.74
#2008-11-10| 510.27
#2008-11-11| 486.38
#2008-11-12| 471.27
#2008-11-13| 459.61
#2008-11-14| 465.48
#2008-11-17| 456.91
#2008-11-18| 440.71
#2008-11-19| 430.67
#2008-11-20| 409.90
#2008-11-21| 413.58
#2008-11-24| 428.07
#2008-11-25| 439.93
#2008-11-26| 451.10
#2008-11-27| .
#2008-11-28| 462.68
#2008-12-01| 453.10
#2008-12-02| 441.83
#2008-12-03| 444.37
#2008-12-04| 443.56
#2008-12-05| 441.27
#2008-12-08| 475.55
#2008-12-09| 474.02
#2008-12-10| 496.64
#2008-12-11| 502.23
#2008-12-12| 487.09
#2008-12-15| 495.53
#2008-12-16| 502.89
#2008-12-17| 514.00
#2008-12-18| 519.53
#2008-12-19| 513.84
#2008-12-22| 501.55
#2008-12-23| 490.36
#2008-12-24| 488.39
#2008-12-25| .
#2008-12-26| 485.08
#2008-12-29| 491.15
#2008-12-30| 498.10
#2008-12-31| 498.42
#2009-01-01| .
#2009-01-02| 511.51
#2009-01-05| 526.77
#2009-01-06| 531.47
#2009-01-07| 519.66
#2009-01-08| 504.02
#2009-01-09| 498.70
#2009-01-12| 481.64
#2009-01-13| 479.43
#2009-01-14| 474.63
#2009-01-15| 460.27
#2009-01-16| 470.59
#2009-01-19| .
#2009-01-20| 453.43
#2009-01-21| 450.16
#2009-01-22| 450.43
#2009-01-23| 443.90
#2009-01-26| 451.14
#2009-01-27| 453.68
#2009-01-28| 465.19
#2009-01-29| 466.25
#2009-01-30| 464.15
#2009-02-02| 453.79
#2009-02-03| 459.68
#2009-02-04| 469.10
#2009-02-05| 469.69
#2009-02-06| 487.45
#2009-02-09| 493.70
#2009-02-10| 492.34
#2009-02-11| 485.61
#2009-02-12| 476.06
#2009-02-13| 486.62
#2009-02-16| .
#2009-02-17| 455.35
#2009-02-18| 451.24
#2009-02-19| 455.96
#2009-02-20| 440.63
#2009-02-23| 448.66
#2009-02-24| 441.34
#2009-02-25| 444.69
#2009-02-26| 445.17
#2009-02-27| 439.94
#2009-03-02| 419.43
#2009-03-03| 419.83
#2009-03-04| 434.81
#2009-03-05| 430.86
#2009-03-06| 431.75
#2009-03-09| 428.25
#2009-03-10| 442.35
#2009-03-11| 450.51
#2009-03-12| 451.70
#2009-03-13| 463.63
#2009-03-16| 474.07
#2009-03-17| 476.15
#2009-03-18| 478.79
#2009-03-19| 490.41
#2009-03-20| 485.02
#2009-03-23| 508.16
#2009-03-24| 510.71
#2009-03-25| 514.94
#2009-03-26| 527.92
#2009-03-27| 521.43
#2009-03-30| 493.94
#2009-03-31| 502.20
#2009-04-01| 510.56
#2009-04-02| 538.77
#2009-04-03| 541.39
#2009-04-06| 548.01
#2009-04-07| 542.86
#2009-04-08| 537.65
#2009-04-09| 556.99
#2009-04-10| .
#2009-04-13| 562.91
#2009-04-14| 568.48
#2009-04-15| 567.41
#2009-04-16| 570.37
#2009-04-17| 566.87
#2009-04-20| 560.25
#2009-04-21| 554.18
#2009-04-22| 553.92
#2009-04-23| 563.86
#2009-04-24| 570.91
#2009-04-27| 557.97
#2009-04-28| 549.37
#2009-04-29| 568.61
#2009-04-30| 584.17
#2009-05-01| 584.03
#2009-05-04| 617.73
#2009-05-05| 620.21
#2009-05-06| 626.19
#2009-05-07| 631.47
#2009-05-08| 640.62
#2009-05-11| 637.10
#2009-05-12| 636.26
#2009-05-13| 627.04
#2009-05-14| 617.42
#2009-05-15| 626.39
#2009-05-18| 647.18
#2009-05-19| 662.36
#2009-05-20| 670.01
#2009-05-21| 656.99
#2009-05-22| 661.00
#2009-05-25| .
#2009-05-26| 655.09
#2009-05-27| 669.67
#2009-05-28| 675.77
#2009-05-29| 686.91
#2009-06-01| 712.00
#2009-06-02| 705.80
#2009-06-03| 698.23
#2009-06-04| 696.22
#2009-06-05| 701.35
#2009-06-08| 687.61
#2009-06-09| 686.83
#2009-06-10| 704.74
#2009-06-11| 706.57
#2009-06-12| 706.92
#2009-06-15| 690.17
#2009-06-16| 686.99
#2009-06-17| 674.10
#2009-06-18| 668.10
#2009-06-19| 676.11
#2009-06-22| 664.83
#2009-06-23| 652.57
#2009-06-24| 668.43
#2009-06-25| 676.58
#2009-06-26| 686.98
#2009-06-29| 688.97
#2009-06-30| 686.08
#2009-07-01| 695.66
#2009-07-02| 690.09
#2009-07-03| .
#2009-07-06| 675.85
#2009-07-07| 675.37
#2009-07-08| 664.30
#2009-07-09| 666.07
#2009-07-10| 660.35
#2009-07-13| 648.51
#2009-07-14| 664.18
#2009-07-15| 687.62
#2009-07-16| 693.31
#2009-07-17| 703.22
#2009-07-20| 725.65
#2009-07-21| 727.99
#2009-07-22| 723.04
#2009-07-23| 737.80
#2009-07-24| 740.32
#2009-07-27| 748.70
#2009-07-28| 751.19
#2009-07-29| 738.82
#2009-07-30| 748.86
#2009-07-31| 758.09
#2009-08-03| 776.12
#2009-08-04| 772.42
#2009-08-05| 766.08
#2009-08-06| 766.07
#2009-08-07| 761.89
#2009-08-10| 764.39
#2009-08-11| 756.93
#2009-08-12| 751.74
#2009-08-13| 766.22
#2009-08-14| 763.80
#2009-08-17| 734.50
#2009-08-18| 739.79
#2009-08-19| 736.84
#2009-08-20| 749.65
#2009-08-21| 756.85
#2009-08-24| 771.66
#2009-08-25| 768.57
#2009-08-26| 763.92
#2009-08-27| 757.71
#2009-08-28| 764.25
#2009-08-31| 754.24
#2009-09-01| 756.37
#2009-09-02| 746.48
#2009-09-03| 754.76
#2009-09-04| 766.74
#2009-09-07| .
#2009-09-08| 792.78
#2009-09-09| 791.55
#2009-09-10| 798.52
#2009-09-11| 805.31
#2009-09-14| 798.12
#2009-09-15| 805.98
#2009-09-16| 823.82
#2009-09-17| 829.82
#2009-09-18| 829.04
#2009-09-21| 821.75
#2009-09-22| 831.52
#2009-09-23| 828.28
#2009-09-24| 818.55
#2009-09-25| 818.37
#2009-09-28| 814.73
#2009-09-29| 822.88
#2009-09-30| 824.04
#2009-10-01| 822.61
#2009-10-02| 813.39
#2009-10-05| 817.69
#2009-10-06| 834.20
#2009-10-07| 838.31
#2009-10-08| 848.21
#2009-10-09| 853.27
#2009-10-12| 857.46
#2009-10-13| 858.68
#2009-10-14| 877.76
#2009-10-15| 880.81
#2009-10-16| 872.80
#2009-10-19| 882.77
#2009-10-20| 879.29
#2009-10-21| 874.93
#2009-10-22| 868.97
#2009-10-23| 876.05
#2009-10-26| 874.35
#2009-10-27| 856.49
#2009-10-28| 830.66
#2009-10-29| 832.72
#2009-10-30| 828.32
#2009-11-02| 825.45
#2009-11-03| 816.29
#2009-11-04| 836.83
#2009-11-05| 839.80
#2009-11-06| 846.48
#2009-11-09| 868.00
#2009-11-10| 871.09
#2009-11-11| 879.53
#2009-11-12| 867.74
#2009-11-13| 872.06
#2009-11-16| 890.47
#2009-11-17| 887.96
#2009-11-18| 889.08
#2009-11-19| 875.99
#2009-11-20| 873.24
#2009-11-23| 885.16
#2009-11-24| 879.02
#2009-11-25| 884.42
#2009-11-26| .
#2009-11-27| 848.45
#2009-11-30| 861.61
#2009-12-01| 879.98
#2009-12-02| 887.50
#2009-12-03| 892.14
#2009-12-04| 889.69
#2009-12-07| 886.64
#2009-12-08| 877.22
#2009-12-09| 870.30
#2009-12-10| 872.81
#2009-12-11| 879.42
#2009-12-14| 884.78
#2009-12-15| 879.87
#2009-12-16| 878.09
#2009-12-17| 862.22
#2009-12-18| 857.90
#2009-12-21| 853.73
#2009-12-22| 860.57
#2009-12-23| 870.00
#2009-12-24| 878.87
#2009-12-25| .
#2009-12-28| 884.75
#2009-12-29| 885.42
#2009-12-30| 884.64
#2009-12-31| 893.12
#2010-01-01| .
#2010-01-04| 904.90
#2010-01-05| 915.11
#2010-01-06| 921.04
#2010-01-07| 914.43
#2010-01-08| 915.66
#2010-01-11| 926.49
#2010-01-12| 919.44
#2010-01-13| 910.21
#2010-01-14| 911.74
#2010-01-15| 909.79
#2010-01-18| .
#2010-01-19| 914.05
#2010-01-20| 900.26
#2010-01-21| 885.11
#2010-01-22| 870.89
#2010-01-25| 866.24
#2010-01-26| 847.91
#2010-01-27| 838.49
#2010-01-28| 849.06
#2010-01-29| 843.41
#2010-02-01| 845.05
#2010-02-02| 849.69
#2010-02-03| 861.01
#2010-02-04| 839.08
#2010-02-05| 812.18
#2010-02-08| 808.91
#2010-02-09| 821.66
#2010-02-10| 825.01
#2010-02-11| 834.11
#2010-02-12| 833.16
#2010-02-15| .
#2010-02-16| 841.85
#2010-02-17| 853.30
#2010-02-18| 850.84
#2010-02-19| 841.73
#2010-02-22| 850.44
#2010-02-23| 848.69
#2010-02-24| 841.99
#2010-02-25| 832.97
#2010-02-26| 844.96
#2010-03-01| 856.15
#2010-03-02| 867.42
#2010-03-03| 873.63
#2010-03-04| 868.51
#2010-03-05| 880.77
#2010-03-08| 891.23
#2010-03-09| 891.01
#2010-03-10| 896.85
#2010-03-11| 893.31
#2010-03-12| 896.14
#2010-03-15| 887.13
#2010-03-16| 894.32
#2010-03-17| 907.42
#2010-03-18| 904.01
#2010-03-19| 902.56
#2010-03-22| 894.33
#2010-03-23| 898.07
#2010-03-24| 896.61
#2010-03-25| 895.29
#2010-03-26| 898.23
#2010-03-29| 908.11
#2010-03-30| 913.79
#2010-03-31| 915.36
#2010-04-01| 930.41
#2010-04-02| .
#2010-04-05| 938.96
#2010-04-06| 941.22
#2010-04-07| 946.38
#2010-04-08| 940.63
#2010-04-09| 948.41
#2010-04-12| 945.56
#2010-04-13| 939.51
#2010-04-14| 950.69
#2010-04-15| 951.58
#2010-04-16| 937.37
#2010-04-19| 919.03
#2010-04-20| 930.43
#2010-04-21| 933.31
#2010-04-22| 928.47
#2010-04-23| 931.03
#2010-04-26| 941.57
#2010-04-27| 928.59
#2010-04-28| 914.51
#2010-04-29| 922.67
#2010-04-30| 929.97
#2010-05-03| 919.76
#2010-05-04| 904.67
#2010-05-05| 887.23
#2010-05-06| 868.82
#2010-05-07| 849.77
#2010-05-10| 885.12
#2010-05-11| 877.68
#2010-05-12| 885.92
#2010-05-13| 893.65
#2010-05-14| 879.51
#2010-05-17| 861.59
#2010-05-18| 862.88
#2010-05-19| 835.80
#2010-05-20| 812.59
#2010-05-21| 815.59
#2010-05-24| 820.43
#2010-05-25| 786.34
#2010-05-26| 812.55
#2010-05-27| 831.87
#2010-05-28| 844.02
#2010-05-31| .
#2010-06-01| 835.05
#2010-06-02| 836.80
#2010-06-03| 851.85
#2010-06-04| 842.84
#2010-06-07| 821.53
#2010-06-08| 822.60
#2010-06-09| 826.94
#2010-06-10| 837.33
#2010-06-11| 846.15
#2010-06-14| 858.04
#2010-06-15| 864.26
#2010-06-16| 869.07
#2010-06-17| 873.09
#2010-06-18| 879.05
#2010-06-21| 903.01
#2010-06-22| 893.31
#2010-06-23| 887.12
#2010-06-24| 880.52
#2010-06-25| 876.67
#2010-06-28| 881.42
#2010-06-29| 858.05
#2010-06-30| 852.88
#2010-07-01| 845.14
#2010-07-02| 848.02
#2010-07-05| .
#2010-07-06| 863.25
#2010-07-07| 862.06
#2010-07-08| 871.94
#2010-07-09| 882.62
#2010-07-12| 884.27
#2010-07-13| 888.86
#2010-07-14| 892.57
#2010-07-15| 888.54
#2010-07-16| 882.28
#2010-07-19| 878.42
#2010-07-20| 885.57
#2010-07-21| 895.33
#2010-07-22| 903.13
#2010-07-23| 910.76
#2010-07-26| 913.72
#2010-07-27| 919.00
#2010-07-28| 920.06
#2010-07-29| 923.13
#2010-07-30| 921.21
#2010-08-02| 940.33
#2010-08-03| 937.66
#2010-08-04| 939.09
#2010-08-05| 939.32
#2010-08-06| 939.55
#2010-08-09| 944.83
#2010-08-10| 931.55
#2010-08-11| 914.13
#2010-08-12| 909.02
#2010-08-13| 913.42
#2010-08-16| 917.54
#2010-08-17| 925.07
#2010-08-18| 925.89
#2010-08-19| 927.13
#2010-08-20| 921.61
#2010-08-23| 920.21
#2010-08-24| 909.32
#2010-08-25| 900.33
#2010-08-26| 903.62
#2010-08-27| 906.69
#2010-08-30| 909.73
#2010-08-31| 907.23
#2010-09-01| 924.54
#2010-09-02| 929.88
#2010-09-03| 937.23
#2010-09-06| .
#2010-09-07| 940.13
#2010-09-08| 939.37
#2010-09-09| 944.35
#2010-09-10| 948.02
#2010-09-13| 966.91
#2010-09-14| 969.18
#2010-09-15| 971.52
#2010-09-16| 965.27
#2010-09-17| 971.50
#2010-09-20| 978.14
#2010-09-21| 978.16
#2010-09-22| 981.90
#2010-09-23| 980.93
#2010-09-24| 986.94
#2010-09-27| 994.62
#2010-09-28| 994.09
#2010-09-29|1002.42
#2010-09-30|1006.52
#2010-10-01|1016.76
#2010-10-04|1020.36
#2010-10-05|1025.60
#2010-10-06|1034.88
#2010-10-07|1031.77
#2010-10-08|1029.78
#2010-10-11|1036.16
#2010-10-12|1028.88
#2010-10-13|1047.08
#2010-10-14|1055.89
#2010-10-15|1050.97
#2010-10-18|1042.06
#2010-10-19|1030.39
#2010-10-20|1033.39
#2010-10-21|1039.75
#2010-10-22|1038.19
#2010-10-25|1047.11
#2010-10-26|1048.06
#2010-10-27|1031.95
#2010-10-28|1035.57
#2010-10-29|1038.42
#2010-11-01|1053.17
#2010-11-02|1057.63
#2010-11-03|1066.76
#2010-11-04|1083.96
#2010-11-05|1088.28
#2010-11-08|1085.85
#2010-11-09|1087.07
#2010-11-10|1080.64
#2010-11-11|1072.74
#2010-11-12|1054.30
#2010-11-15|1048.40
#2010-11-16|1034.27
#2010-11-17|1028.02
#2010-11-18|1044.10
#2010-11-19|1044.40
#2010-11-22|1046.24
#2010-11-23|1024.66
#2010-11-24|1029.43
#2010-11-25| .
#2010-11-26|1014.81
#2010-11-29|1015.78
#2010-11-30|1013.46
#2010-12-01|1033.31
#2010-12-02|1048.40
#2010-12-03|1053.91
#2010-12-06|1056.77
#2010-12-07|1060.73
#2010-12-08|1046.84
#2010-12-09|1046.38
#2010-12-10|1045.55
#2010-12-13|1053.24
#2010-12-14|1058.91
#2010-12-15|1050.08
#2010-12-16|1043.08
#2010-12-17|1046.56
#2010-12-20|1041.95
#2010-12-21|1054.12
#2010-12-22|1056.22
#2010-12-23|1057.18
#2010-12-24| .
#2010-12-27|1054.65
#2010-12-28|1054.89
#2010-12-29|1066.74
#2010-12-30|1075.07
#2010-12-31|1080.89
#2011-01-03|1091.85
#2011-01-04|1092.96
#2011-01-05|1088.76
#2011-01-06|1083.34
#2011-01-07|1075.66
#2011-01-10|1065.19
#2011-01-11|1072.20
#2011-01-12|1090.35
#2011-01-13|1090.52
#2011-01-14|1087.18
#2011-01-17| .
#2011-01-18|1084.79
#2011-01-19|1087.42
#2011-01-20|1070.80
#2011-01-21|1065.01
#2011-01-24|1064.09
#2011-01-25|1063.00
#2011-01-26|1069.24
#2011-01-27|1067.50
#2011-01-28|1053.08
#2011-01-31|1046.17
#2011-02-01|1054.16
#2011-02-02|1059.50
#2011-02-03|1058.00
#2011-02-04|1054.68
#2011-02-07|1053.53
#2011-02-08|1052.08
#2011-02-09|1037.05
#2011-02-10|1017.81
#2011-02-11|1020.06
#2011-02-14|1034.37
#2011-02-15|1032.72
#2011-02-16|1037.60
#2011-02-17|1041.34
#2011-02-18|1049.95
#2011-02-21| .
#2011-02-22|1030.97
#2011-02-23|1025.70
#2011-02-24|1016.25
#2011-02-25|1028.02
#2011-02-28|1036.01
#2011-03-01|1041.82
#2011-03-02|1041.98
#2011-03-03|1054.72
#2011-03-04|1064.18
#2011-03-07|1057.85
#2011-03-08|1062.79
#2011-03-09|1063.89
#2011-03-10|1047.06
#2011-03-11|1039.51
#2011-03-14|1046.91
#2011-03-15|1024.76
#2011-03-16|1028.76
#2011-03-17|1023.99
#2011-03-18|1029.88
#2011-03-21|1040.59
#2011-03-22|1049.44
#2011-03-23|1053.05
#2011-03-24|1063.12
#2011-03-25|1072.51
#2011-03-28|1067.42
#2011-03-29|1071.48
#2011-03-30|1087.50
#2011-03-31|1097.64
#2011-04-01|1110.88
#2011-04-04|1119.26
#2011-04-05|1121.01
#2011-04-06|1128.43
#2011-04-07|1127.75
#2011-04-08|1131.29
#2011-04-11|1125.23
#2011-04-12|1105.85
#2011-04-13|1113.60
#2011-04-14|1110.67
#2011-04-15|1110.30
#2011-04-18|1093.01
#2011-04-19|1096.16
#2011-04-20|1121.84
#2011-04-21|1131.60
#2011-04-22| .
#2011-04-25|1130.26
#2011-04-26|1130.18
#2011-04-27|1129.24
#2011-04-28|1127.84
#2011-04-29|1130.38
#2011-05-02|1132.71
#2011-05-03|1113.91
#2011-05-04|1101.13
#2011-05-05|1092.31
#2011-05-06|1094.76
#2011-05-09|1093.60
#2011-05-10|1098.13
#2011-05-11|1098.61
#2011-05-12|1082.61
#2011-05-13|1081.88
#2011-05-16|1073.53
#2011-05-17|1070.35
#2011-05-18|1078.53
#2011-05-19|1077.66
#2011-05-20|1077.71
#2011-05-23|1052.97
#2011-05-24|1062.70
#2011-05-25|1056.75
#2011-05-26|1070.54
#2011-05-27|1083.75
#2011-05-30| .
#2011-05-31|1103.29
#2011-06-01|1102.51
#2011-06-02|1095.95
#2011-06-03|1092.43
#2011-06-06|1087.31
#2011-06-07|1090.88
#2011-06-08|1083.99
#2011-06-09|1080.49
#2011-06-10|1069.18
#2011-06-13|1065.94
#2011-06-14|1074.66
#2011-06-15|1068.26
#2011-06-16|1050.06
#2011-06-17|1048.40
#2011-06-20|1042.14
#2011-06-21|1053.59
#2011-06-22|1056.49
#2011-06-23|1045.77
#2011-06-24|1056.95
#2011-06-27|1054.37
#2011-06-28|1061.92
#2011-06-29|1072.74
#2011-06-30|1085.55
#2011-07-01|1095.34
#2011-07-04| .
#2011-07-05|1104.87
#2011-07-06|1099.23
#2011-07-07|1106.36
#2011-07-08|1103.08
#2011-07-11|1083.80
#2011-07-12|1063.79
#2011-07-13|1080.08
#2011-07-14|1078.00
#2011-07-15|1077.32
#2011-07-18|1066.65
#2011-07-19|1073.63
#2011-07-20|1080.47
#2011-07-21|1086.28
#2011-07-22|1096.78
#2011-07-25|1092.53
#2011-07-26|1100.26
#2011-07-27|1093.89
#2011-07-28|1090.45
#2011-07-29|1083.65
#2011-08-01|1093.04
#2011-08-02|1073.80
#2011-08-03|1051.90
#2011-08-04|1025.94
#2011-08-05| 996.11
#2011-08-08| 949.82
#2011-08-09| 927.72
#2011-08-10| 938.51
#2011-08-11| 945.62
#2011-08-12| 946.10
#2011-08-15| 968.74
#2011-08-16| 972.92
#2011-08-17| 978.31
#2011-08-18| 952.04
#2011-08-19| 928.82
#2011-08-22| 926.01
#2011-08-23| 943.17
#2011-08-24| 934.95
#2011-08-25| 930.81
#2011-08-26| 932.08
#2011-08-29| 959.69
#2011-08-30| 967.64
#2011-08-31| 985.48
#2011-09-01| 990.18
#2011-09-02| 976.58
#2011-09-05| .
#2011-09-06| 946.52
#2011-09-07| 966.37
#2011-09-08| 970.23
#2011-09-09| 950.83
#2011-09-12| 928.21
#2011-09-13| 923.27
#2011-09-14| 913.00
#2011-09-15| 922.85
#2011-09-16| 934.91
#2011-09-19| 908.99
#2011-09-20| 911.05
#2011-09-21| 900.88
#2011-09-22| 845.64
#2011-09-23| 827.88
#2011-09-26| 817.14
#2011-09-27| 856.74
#2011-09-28| 853.69
#2011-09-29| 856.67
#2011-09-30| 842.23
#2011-10-03| 816.28
#2011-10-04| 796.22
#2011-10-05| 800.86
#2011-10-06| 826.61
#2011-10-07| 844.81
#2011-10-10| 858.32
#2011-10-11| 869.61
#2011-10-12| 883.32
#2011-10-13| 888.94
#2011-10-14| 893.71
#2011-10-17| 899.49
#2011-10-18| 883.55
#2011-10-19| 891.90
#2011-10-20| 868.81
#2011-10-21| 879.09
#2011-10-24| 905.43
#2011-10-25| 911.89
#2011-10-26| 916.40
#2011-10-27| 947.03
#2011-10-28| 963.52
#2011-10-31| 950.65
#2011-11-01| 925.71
#2011-11-02| 933.66
#2011-11-03| 930.47
#2011-11-04| 944.30
#2011-11-07| 944.01
#2011-11-08| 944.35
#2011-11-09| 934.77
#2011-11-10| 910.96
#2011-11-11| 925.52
#2011-11-14| 930.35
#2011-11-15| 923.40
#2011-11-16| 915.46
#2011-11-17| 908.34
#2011-11-18| 891.83
#2011-11-21| 868.80
#2011-11-22| 868.49
#2011-11-23| 847.11
#2011-11-24| .
#2011-11-25| 840.92
#2011-11-28| 863.86
#2011-11-29| 869.89
#2011-11-30| 886.81
#2011-12-01| 916.14
#2011-12-02| 919.20
#2011-12-05| 923.80
#2011-12-06| 912.41
#2011-12-07| 917.97
#2011-12-08| 907.17
#2011-12-09| 893.93
#2011-12-12| 884.71
#2011-12-13| 877.55
#2011-12-14| 865.68
#2011-12-15| 859.26
#2011-12-16| 865.85
#2011-12-19| 852.49
#2011-12-20| 862.21
#2011-12-21| 876.55
#2011-12-22| 879.45
#2011-12-23| 886.09
#2011-12-26| .
#2011-12-27| 882.85
#2011-12-28| 874.25
#2011-12-29| 874.76
#2011-12-30| 877.13
#2012-01-02| .
#2012-01-03| 898.27
#2012-01-04| 896.23
#2012-01-05| 892.19
#2012-01-06| 887.40
#2012-01-09| 891.30
#2012-01-10| 908.93
#2012-01-11| 908.84
#2012-01-12| 913.86
#2012-01-13| 913.81
#2012-01-16| .
#2012-01-17| 932.55
#2012-01-18| 939.92
#2012-01-19| 950.57
#2012-01-20| 953.90
#2012-01-23| 958.49
#2012-01-24| 957.45
#2012-01-25| 959.30
#2012-01-26| 974.08
#2012-01-27| 976.37
#2012-01-30| 965.66
#2012-01-31| 979.03
#2012-02-01| 988.40
#2012-02-02|1002.00
#2012-02-03|1006.66
#2012-02-06|1006.07
#2012-02-07|1006.79
#2012-02-08|1017.77
#2012-02-09|1018.20
#2012-02-10|1000.80
#2012-02-13|1010.98
#2012-02-14|1005.93
#2012-02-15|1017.79
#2012-02-16|1009.19
#2012-02-17|1021.55
#2012-02-20| .
#2012-02-21|1024.57
#2012-02-22|1023.80
#2012-02-23|1019.05
#2012-02-24|1026.28
#2012-02-27|1014.88
#2012-02-28|1026.95
#2012-02-29|1036.74
#2012-03-01|1034.02
#2012-03-02|1037.04
#2012-03-05|1023.70
#2012-03-06|1000.91
#2012-03-07| 997.26
#2012-03-08|1011.22
#2012-03-09|1018.73
#2012-03-12|1011.06
#2012-03-13|1025.61
#2012-03-14|1026.30
#2012-03-15|1024.51
#2012-03-16|1022.57
#2012-03-19|1019.88
#2012-03-20|1009.84
#2012-03-21|1008.32
#2012-03-22|1000.74
#2012-03-23|1001.45
#2012-03-26|1002.84
#2012-03-27|1013.89
#2012-03-28|1003.45
#2012-03-29| 992.55
#2012-03-30|1001.29
#2012-04-02|1007.40
#2012-04-03|1015.90
#2012-04-04| 999.07
#2012-04-05| 998.49
#2012-04-06| .
#2012-04-09| 988.21
#2012-04-10| 979.24
#2012-04-11| 979.09
#2012-04-12| 988.12
#2012-04-13| 991.29
#2012-04-16| 984.77
#2012-04-17| 984.90
#2012-04-18| 987.86
#2012-04-19| 989.09
#2012-04-20| 987.78
#2012-04-23| 974.28
#2012-04-24| 976.87
#2012-04-25| 977.58
#2012-04-26| 981.54
#2012-04-27| 984.80
#2012-04-30| 992.04
#2012-05-01| 991.68
#2012-05-02| 995.48
#2012-05-03| 989.25
#2012-05-04| 978.54
#2012-05-07| 968.45
#2012-05-08| 960.55
#2012-05-09| 946.77
#2012-05-10| 949.40
#2012-05-11| 941.15
#2012-05-14| 923.07
#2012-05-15| 918.22
#2012-05-16| 897.77
#2012-05-17| 894.21
#2012-05-18| 881.30
#2012-05-21| 887.16
#2012-05-22| 892.36
#2012-05-23| 871.06
#2012-05-24| 876.96
#2012-05-25| 877.72
#2012-05-28| .
#2012-05-29| 896.28
#2012-05-30| 882.76
#2012-05-31| 882.74
#2012-06-01| 871.66
#2012-06-04| 861.90
#2012-06-05| 865.98
#2012-06-06| 882.49
#2012-06-07| 892.91
#2012-06-08| 884.71
#2012-06-11| 893.73
#2012-06-12| 892.04
#2012-06-13| 898.50
#2012-06-14| 893.82
#2012-06-15| 905.69
#2012-06-18| 913.09
#2012-06-19| 921.94
#2012-06-20| 926.55
#2012-06-21| 912.52
#2012-06-22| 898.34
#2012-06-25| 886.28
#2012-06-26| 888.98
#2012-06-27| 895.26
#2012-06-28| 889.34
#2012-06-29| 918.87
#2012-07-02| 923.09
#2012-07-03| 937.83
#2012-07-04| .
#2012-07-05| 936.88
#2012-07-06| 927.41
#2012-07-09| 917.68
#2012-07-10| 917.64
#2012-07-11| 915.03
#2012-07-12| 897.58
#2012-07-13| 909.16
#2012-07-16| 910.03
#2012-07-17| 916.46
#2012-07-18| 914.75
#2012-07-19| 924.61
#2012-07-20| 920.43
#2012-07-23| 896.59
#2012-07-24| 894.13
#2012-07-25| 891.19
#2012-07-26| 900.40
#2012-07-27| 923.52
#2012-07-30| 931.25
#2012-07-31| 935.81
#2012-08-01| 938.28
#2012-08-02| 929.99
#2012-08-03| 937.62
#2012-08-06| 951.39
#2012-08-07| 952.23
#2012-08-08| 954.39
#2012-08-09| 962.34
#2012-08-10| 961.98
#2012-08-13| 956.50
#2012-08-14| 961.14
#2012-08-15| 958.09
#2012-08-16| 959.43
#2012-08-17| 955.99
#2012-08-20| 954.42
#2012-08-21| 960.83
#2012-08-22| 955.60
#2012-08-23| 960.29
#2012-08-24| 951.81
#2012-08-27| 947.38
#2012-08-28| 943.92
#2012-08-29| 940.14
#2012-08-30| 931.77
#2012-08-31| 934.53
#2012-09-03| .
#2012-09-04| 935.12
#2012-09-05| 927.27
#2012-09-06| 937.71
#2012-09-07| 955.67
#2012-09-10| 956.48
#2012-09-11| 959.00
#2012-09-12| 964.52
#2012-09-13| 967.84
#2012-09-14| 999.15
#2012-09-17| 998.27
#2012-09-18| 992.77
#2012-09-19| 995.78
#2012-09-20| 985.37
#2012-09-21| 994.63
#2012-09-24| 992.10
#2012-09-25| 990.21
#2012-09-26| 979.56
#2012-09-27| 987.51
#2012-09-28| 992.79
#2012-10-01| 995.34
#2012-10-02| 996.96
#2012-10-03| 993.39
#2012-10-04| 996.91
#2012-10-05| 999.81
#2012-10-08| 989.32
#2012-10-09| 988.29
#2012-10-10| 983.58
#2012-10-11| 987.16
#2012-10-12| 987.94
#2012-10-15| 986.99
#2012-10-16| 995.31
#2012-10-17|1002.98
#2012-10-18|1005.06
#2012-10-19| 997.70
#2012-10-22| 998.90
#2012-10-23| 988.74
#2012-10-24| 986.61
#2012-10-25| 991.60
#2012-10-26| 983.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.00
#2012-11-01| 991.71
#2012-11-02| 996.56
#2012-11-05| 993.12
#2012-11-06| 998.70
#2012-11-07| 999.63
#2012-11-08| 988.26
#2012-11-09| 984.20
#2012-11-12| 982.56
#2012-11-13| 976.17
#2012-11-14| 974.42
#2012-11-15| 968.64
#2012-11-16| 963.88
#2012-11-19| 972.54
#2012-11-20| 973.81
#2012-11-21| 974.36
#2012-11-22| .
#2012-11-23| 988.71
#2012-11-26| 988.36
#2012-11-27| 990.04
#2012-11-28| 984.91
#2012-11-29| 996.79
#2012-11-30|1000.00
#2012-12-03|1002.91
#2012-12-04|1002.26
#2012-12-05|1011.30
#2012-12-06|1016.80
#2012-12-07|1019.60
#2012-12-10|1023.07
#2012-12-11|1029.26
#2012-12-12|1037.05
#2012-12-13|1039.88
#2012-12-14|1040.24
#2012-12-17|1038.22
#2012-12-18|1044.07
#2012-12-19|1051.31
#2012-12-20|1050.47
#2012-12-21|1041.08
#2012-12-24|1042.05
#2012-12-25|1043.72
#2012-12-26|1045.69
#2012-12-27|1048.63
#2012-12-28|1054.66
#2012-12-31|1054.61
#2013-01-01|1055.21
#2013-01-02|1076.38
#2013-01-03|1080.76
#2013-01-04|1076.49
#2013-01-07|1074.89
#2013-01-08|1068.87
#2013-01-09|1072.08
#2013-01-10|1075.09
#2013-01-11|1071.63
#2013-01-14|1079.60
#2013-01-15|1072.37
#2013-01-16|1069.48
#2013-01-17|1072.11
#2013-01-18|1079.14
#2013-01-21|1076.29
#2013-01-22|1077.22
#2013-01-23|1074.94
#2013-01-24|1070.60
#2013-01-25|1067.64
#2013-01-28|1060.13
#2013-01-29|1068.02
#2013-01-30|1066.87
#2013-01-31|1066.81
#2013-02-01|1071.22
#2013-02-04|1071.08
#2013-02-05|1066.27
#2013-02-06|1062.51
#2013-02-07|1058.83
#2013-02-08|1059.83
#2013-02-11|1057.79
#2013-02-12|1058.46
#2013-02-13|1064.59
#2013-02-14|1064.72
#2013-02-15|1065.95
#2013-02-18|1063.42
#2013-02-19|1063.75
#2013-02-20|1068.46
#2013-02-21|1053.38
#2013-02-22|1053.95
#2013-02-25|1055.21
#2013-02-26|1044.11
#2013-02-27|1047.80
#2013-02-28|1056.08
#2013-03-01|1053.52
#2013-03-04|1042.29
#2013-03-05|1050.39
#2013-03-06|1061.21
#2013-03-07|1059.35
#2013-03-08|1066.35
#2013-03-11|1063.89
#2013-03-12|1058.95
#2013-03-13|1051.14
#2013-03-14|1049.59
#2013-03-15|1043.62
#2013-03-18|1032.29
#2013-03-19|1027.79
#2013-03-20|1028.24
#2013-03-21|1024.28
#2013-03-22|1018.24
#2013-03-25|1025.34
#2013-03-26|1032.38
#2013-03-27|1035.03
#2013-03-28|1036.22
#2013-03-29|1038.52
#2013-04-01|1035.56
#2013-04-02|1033.84
#2013-04-03|1029.03
#2013-04-04|1021.91
#2013-04-05|1013.65
#2013-04-08|1013.04
#2013-04-09|1021.14
#2013-04-10|1030.10
#2013-04-11|1034.76
#2013-04-12|1025.96
#2013-04-15|1011.57
#2013-04-16|1015.76
#2013-04-17|1009.62
#2013-04-18|1006.50
#2013-04-19|1019.62
#2013-04-22|1020.92
#2013-04-23|1018.79
#2013-04-24|1026.80
#2013-04-25|1037.08
#2013-04-26|1032.69
#2013-04-29|1037.90
#2013-04-30|1049.74
#2013-05-01|1048.45
#2013-05-02|1048.41
#2013-05-03|1052.80
#2013-05-06|1056.54
#2013-05-07|1064.39
#2013-05-08|1072.58
#2013-05-09|1072.05
#2013-05-10|1061.75
#2013-05-13|1054.68
#2013-05-14|1059.27
#2013-05-15|1058.78
#2013-05-16|1059.27
#2013-05-17|1059.29
#2013-05-20|1062.07
#2013-05-21|1060.53
#2013-05-22|1061.23
#2013-05-23|1039.50
#2013-05-24|1040.65
#2013-05-27|1041.88
#2013-05-28|1044.15
#2013-05-29|1034.61
#2013-05-30|1029.74
#2013-05-31|1021.97
#2013-06-03|1013.01
#2013-06-04|1019.19
#2013-06-05|1007.00
#2013-06-06|1000.73
#2013-06-07| 996.24
#2013-06-10| 989.09
#2013-06-11| 970.30
#2013-06-12| 969.68
#2013-06-13| 959.29
#2013-06-14| 970.13
#2013-06-17| 974.16
#2013-06-18| 970.02
#2013-06-19| 964.07
#2013-06-20| 925.57
#2013-06-21| 917.18
#2013-06-24| 899.68
#2013-06-25| 903.33
#2013-06-26| 918.40
#2013-06-27| 935.63
#2013-06-28| 955.70
#2013-07-01| 958.22
#2013-07-02| 948.61
#2013-07-03| 929.38
#2013-07-04| 938.93
#2013-07-05| 934.97
#2013-07-08| 922.83
#2013-07-09| 929.54
#2013-07-10| 931.85
#2013-07-11| 959.13
#2013-07-12| 961.14
#2013-07-15| 968.15
#2013-07-16| 969.80
#2013-07-17| 975.19
#2013-07-18| 974.40
#2013-07-19| 968.17
#2013-07-22| 971.49
#2013-07-23| 986.00
#2013-07-24| 984.24
#2013-07-25| 979.57
#2013-07-26| 979.08
#2013-07-29| 971.07
#2013-07-30| 970.14
#2013-07-31| 963.47
#2013-08-01| 970.60
#2013-08-02| 971.68
#2013-08-05| 972.38
#2013-08-06| 962.06
#2013-08-07| 954.28
#2013-08-08| 962.93
#2013-08-09| 968.34
#2013-08-12| 974.02
#2013-08-13| 981.81
#2013-08-14| 984.49
#2013-08-15| 977.60
#2013-08-16| 974.75
#2013-08-19| 961.06
#2013-08-20| 948.03
#2013-08-21| 941.30
#2013-08-22| 936.73
#2013-08-23| 947.93
#2013-08-26| 947.91
#2013-08-27| 929.87
#2013-08-28| 924.50
#2013-08-29| 934.37
#2013-08-30| 942.63
#2013-09-02| 952.62
#2013-09-03| 948.04
#2013-09-04| 952.17
#2013-09-05| 962.19
#2013-09-06| 971.06
#2013-09-09| 989.27
#2013-09-10|1006.70
#2013-09-11|1007.81
#2013-09-12|1006.51
#2013-09-13|1003.02
#2013-09-16|1018.86
#2013-09-17|1019.38
#2013-09-18|1018.82
#2013-09-19|1041.18
#2013-09-20|1032.59
#2013-09-23|1034.12
#2013-09-24|1029.05
#2013-09-25|1025.95
#2013-09-26|1022.03
#2013-09-27|1018.82
#2013-09-30|1006.44
#2013-10-01|1015.90
#2013-10-02|1017.44
#2013-10-03|1025.03
#2013-10-04|1028.04
#2013-10-07|1025.07
#2013-10-08|1029.35
#2013-10-09|1026.51
#2013-10-10|1034.93
#2013-10-11|1044.27
#2013-10-14|1043.43
#2013-10-15|1049.77
#2013-10-16|1051.66
#2013-10-17|1054.97
#2013-10-18|1063.57
#2013-10-21|1064.04
#2013-10-22|1066.35
#2013-10-23|1056.22
#2013-10-24|1054.00
#2013-10-25|1050.61
#2013-10-28|1057.56
#2013-10-29|1059.97
#2013-10-30|1065.62
#2013-10-31|1057.42
#2013-11-01|1051.11
#2013-11-04|1049.99
#2013-11-05|1039.66
#2013-11-06|1039.04
#2013-11-07|1032.98
#2013-11-08|1018.19
#2013-11-11|1009.69
#2013-11-12|1007.79
#2013-11-13| 996.99
#2013-11-14|1008.71
#2013-11-15|1021.50
#2013-11-18|1040.89
#2013-11-19|1040.18
#2013-11-20|1034.26
#2013-11-21|1019.20
#2013-11-22|1023.81
#2013-11-25|1024.94
#2013-11-26|1020.29
#2013-11-27|1023.19
#2013-11-28|1026.80
#2013-11-29|1032.60
#2013-12-02|1027.84
#2013-12-03|1017.65
#2013-12-04|1010.61
#2013-12-05|1012.93
#2013-12-06|1017.01
#2013-12-09|1027.62
#2013-12-10|1027.31
#2013-12-11|1018.05
#2013-12-12|1007.11
#2013-12-13|1005.96
#2013-12-16|1005.83
#2013-12-17|1005.93
#2013-12-18|1008.48
#2013-12-19|1005.81
#2013-12-20|1003.48
#2013-12-23|1008.19
#2013-12-24|1011.09
#2013-12-25|1010.80
#2013-12-26|1009.16
#2013-12-27|1012.72
#2013-12-30|1017.03
#2013-12-31|1018.06
#2014-01-01|1018.09
#2014-01-02|1005.49
#2014-01-03| 995.12
#2014-01-06| 988.64
#2014-01-07| 987.81
#2014-01-08| 989.28
#2014-01-09| 979.85
#2014-01-10| 986.23
#2014-01-13| 993.75
#2014-01-14| 991.64
#2014-01-15| 993.66
#2014-01-16| 990.32
#2014-01-17| 988.38
#2014-01-20| 986.68
#2014-01-21| 986.85
#2014-01-22| 991.66
#2014-01-23| 980.03
#2014-01-24| 966.19
#2014-01-27| 948.89
#2014-01-28| 951.44
#2014-01-29| 954.21
#2014-01-30| 952.64
#2014-01-31| 952.92
#2014-02-03| 943.27
#2014-02-04| 934.85
#2014-02-05| 933.80
#2014-02-06| 946.49
#2014-02-07| 954.36
#2014-02-10| 952.34
#2014-02-11| 961.95
#2014-02-12| 970.51
#2014-02-13| 962.79
#2014-02-14| 974.17
#2014-02-17| 981.13
#2014-02-18| 975.67
#2014-02-19| 976.02
#2014-02-20| 968.19
#2014-02-21| 976.62
#2014-02-24| 976.48
#2014-02-25| 973.71
#2014-02-26| 974.04
#2014-02-27| 980.65
#2014-02-28| 983.83
#2014-03-03| 968.06
#2014-03-04| 973.58
#2014-03-05| 977.51
#2014-03-06| 988.97
#2014-03-07| 985.70
#2014-03-10| 974.79
#2014-03-11| 975.61
#2014-03-12| 964.53
#2014-03-13| 963.33
#2014-03-14| 956.93
#2014-03-17| 963.22
#2014-03-18| 972.49
#2014-03-19| 971.13
#2014-03-20| 961.71
#2014-03-21| 965.75
#2014-03-24| 974.56
#2014-03-25| 979.22
#2014-03-26| 988.94
#2014-03-27| 996.28
#2014-03-28|1005.69
#2014-03-31|1015.71
#2014-04-01|1021.79
#2014-04-02|1026.89
#2014-04-03|1022.79
#2014-04-04|1024.84
#2014-04-07|1026.90
#2014-04-08|1033.52
#2014-04-09|1037.50
#2014-04-10|1044.33
#2014-04-11|1038.26
#2014-04-14|1035.15
#2014-04-15|1023.92
#2014-04-16|1026.49
#2014-04-17|1033.23
#2014-04-18|1036.05
#2014-04-21|1035.31
#2014-04-22|1033.32
#2014-04-23|1029.39
#2014-04-24|1029.95
#2014-04-25|1019.05
#2014-04-28|1019.36
#2014-04-29|1026.01
#2014-04-30|1021.55
#2014-05-01|1022.33
#2014-05-02|1030.16
#2014-05-05|1027.78
#2014-05-06|1030.94
#2014-05-07|1031.17
#2014-05-08|1035.48
#2014-05-09|1034.47
#2014-05-12|1043.50
#2014-05-13|1050.44
#2014-05-14|1059.77
#2014-05-15|1057.52
#2014-05-16|1061.23
#2014-05-19|1065.70
#2014-05-20|1059.61
#2014-05-21|1061.10
#2014-05-22|1070.94
#2014-05-23|1073.31
#2014-05-26|1071.47
#2014-05-27|1062.93
#2014-05-28|1069.05
#2014-05-29|1069.31
#2014-05-30|1058.91
#2014-06-02|1061.50
#2014-06-03|1068.83
#2014-06-04|1064.73
#2014-06-05|1068.58
#2014-06-06|1079.13
#2014-06-09|1084.18
#2014-06-10|1091.83
#2014-06-11|1090.54
#2014-06-12|1089.70
#2014-06-13|1084.33
#2014-06-16|1082.58
#2014-06-17|1080.27
#2014-06-18|1080.62
#2014-06-19|1087.18
#2014-06-20|1080.86
#2014-06-23|1080.12
#2014-06-24|1087.20
#2014-06-25|1080.67
#2014-06-26|1085.54
#2014-06-27|1085.19
#2014-06-30|1090.54
#2014-07-01|1091.10
#2014-07-02|1100.50
#2014-07-03|1101.99
#2014-07-04|1102.84
#2014-07-07|1104.43
#2014-07-08|1104.53
#2014-07-09|1101.75
#2014-07-10|1102.73
#2014-07-11|1098.89
#2014-07-14|1104.52
#2014-07-15|1107.26
#2014-07-16|1108.71
#2014-07-17|1104.75
#2014-07-18|1105.63
#2014-07-21|1106.90
#2014-07-22|1117.85
#2014-07-23|1120.82
#2014-07-24|1123.97
#2014-07-25|1121.21
#2014-07-28|1121.08
#2014-07-29|1122.11
#2014-07-30|1121.65
#2014-07-31|1107.96
#2014-08-01|1101.46
#2014-08-04|1111.23
#2014-08-05|1104.55
#2014-08-06|1098.35
#2014-08-07|1094.14
#2014-08-08|1087.71
#2014-08-11|1103.21
#2014-08-12|1106.50
#2014-08-13|1112.33
#2014-08-14|1115.61
#2014-08-15|1117.78
#2014-08-18|1121.45
#2014-08-19|1129.23
#2014-08-20|1129.47
#2014-08-21|1128.98
#2014-08-22|1130.13
#2014-08-25|1132.82
#2014-08-26|1135.11
#2014-08-27|1141.82
#2014-08-28|1135.93
#2014-08-29|1136.43
#2014-09-01|1139.22
#2014-09-02|1135.39
#2014-09-03|1149.49
#2014-09-04|1148.67
#2014-09-05|1145.22
#2014-09-08|1144.28
#2014-09-09|1136.58
#2014-09-10|1125.52
#2014-09-11|1118.37
#2014-09-12|1111.24
#2014-09-15|1105.08
#2014-09-16|1103.48
#2014-09-17|1112.27
#2014-09-18|1106.32
#2014-09-19|1103.88
#2014-09-22|1090.95
#2014-09-23|1082.62
#2014-09-24|1084.51
#2014-09-25|1074.69
#2014-09-26|1073.81
#2014-09-29|1059.16
#2014-09-30|1054.71
#2014-10-01|1046.29
#2014-10-02|1042.33
#2014-10-03|1046.82
#2014-10-06|1059.72
#2014-10-07|1060.51
#2014-10-08|1048.72
#2014-10-09|1059.02
#2014-10-10|1040.09
#2014-10-13|1042.26
#2014-10-14|1042.89
#2014-10-15|1034.19
#2014-10-16|1021.22
#2014-10-17|1027.19
#2014-10-20|1033.10
#2014-10-21|1033.06
#2014-10-22|1040.72
#2014-10-23|1033.97
#2014-10-24|1036.35
#2014-10-27|1029.87
#2014-10-28|1044.87
#2014-10-29|1057.78
#2014-10-30|1060.83
#2014-10-31|1069.69
#2014-11-03|1063.41
#2014-11-04|1060.26
#2014-11-05|1052.20
#2014-11-06|1044.96
#2014-11-07|1041.11
#2014-11-10|1050.69
#2014-11-11|1047.03
#2014-11-12|1049.63
#2014-11-13|1046.36
#2014-11-14|1044.13
#2014-11-17|1040.07
#2014-11-18|1042.70
#2014-11-19|1043.98
#2014-11-20|1044.09
#2014-11-21|1057.09
#2014-11-24|1064.19
#2014-11-25|1062.84
#2014-11-26|1066.18
#2014-11-27|1068.10
#2014-11-28|1060.41
#2014-12-01|1040.60
#2014-12-02|1039.81
#2014-12-03|1042.15
#2014-12-04|1043.36
#2014-12-05|1041.46
#2014-12-08|1032.27
#2014-12-09|1022.44
#2014-12-10|1015.22
#2014-12-11|1003.64
#2014-12-12| 995.46
#2014-12-15| 981.95
#2014-12-16| 969.20
#2014-12-17| 974.87
#2014-12-18| 992.44
#2014-12-19|1002.95
#2014-12-22|1015.26
#2014-12-23|1009.60
#2014-12-24|1009.08
#2014-12-25|1008.06
#2014-12-26|1009.62
#2014-12-29|1015.69
#2014-12-30|1012.89
#2014-12-31|1014.62
#2015-01-01|1014.77
#2015-01-02|1011.86
#2015-01-05| 999.64
#2015-01-06| 991.77
#2015-01-07| 998.08
#2015-01-08|1016.49
#2015-01-09|1020.37
#2015-01-12|1016.16
#2015-01-13|1019.22
#2015-01-14|1015.53
#2015-01-15|1020.60
#2015-01-16|1018.10
#2015-01-19|1014.10
#2015-01-20|1019.84
#2015-01-21|1037.68
#2015-01-22|1046.99
#2015-01-23|1053.79
#2015-01-26|1052.57
#2015-01-27|1055.34
#2015-01-28|1051.10
#2015-01-29|1039.37
#2015-01-30|1028.35
#2015-02-02|1029.87
#2015-02-03|1041.64
#2015-02-04|1045.60
#2015-02-05|1046.40
#2015-02-06|1042.87
#2015-02-09|1035.89
#2015-02-10|1031.09
#2015-02-11|1025.87
#2015-02-12|1035.77
#2015-02-13|1050.39
#2015-02-16|1048.10
#2015-02-17|1047.18
#2015-02-18|1048.98
#2015-02-19|1049.56
#2015-02-20|1048.08
#2015-02-23|1046.79
#2015-02-24|1051.28
#2015-02-25|1056.34
#2015-02-26|1056.95
#2015-02-27|1053.95
#2015-03-02|1053.33
#2015-03-03|1051.55
#2015-03-04|1041.80
#2015-03-05|1039.60
#2015-03-06|1036.11
#2015-03-09|1022.61
#2015-03-10|1006.53
#2015-03-11|1006.41
#2015-03-12|1012.11
#2015-03-13|1002.94
#2015-03-16|1004.51
#2015-03-17|1013.41
#2015-03-18|1021.67
#2015-03-19|1029.99
#2015-03-20|1033.78
#2015-03-23|1040.34
#2015-03-24|1042.63
#2015-03-25|1041.43
#2015-03-26|1027.10
#2015-03-27|1022.66
#2015-03-30|1034.53
#2015-03-31|1039.80
#2015-04-01|1048.48
#2015-04-02|1058.16
#2015-04-03|1067.25
#2015-04-06|1072.49
#2015-04-07|1073.27
#2015-04-08|1086.51
#2015-04-09|1094.33
#2015-04-10|1099.88
#2015-04-13|1106.52
#2015-04-14|1103.41
#2015-04-15|1102.10
#2015-04-16|1116.86
#2015-04-17|1107.71
#2015-04-20|1097.93
#2015-04-21|1106.39
#2015-04-22|1112.09
#2015-04-23|1118.50
#2015-04-24|1124.94
#2015-04-27|1128.92
#2015-04-28|1131.48
#2015-04-29|1124.72
#2015-04-30|1112.77
#2015-05-01|1110.85
#2015-05-04|1113.85
#2015-05-05|1114.05
#2015-05-06|1104.56
#2015-05-07|1086.80
#2015-05-08|1098.07
#2015-05-11|1100.07
#2015-05-12|1091.84
#2015-05-13|1097.50
#2015-05-14|1100.48
#2015-05-15|1108.60
#2015-05-18|1106.53
#2015-05-19|1106.76
#2015-05-20|1102.64
#2015-05-21|1099.16
#2015-05-22|1105.08
#2015-05-25|1098.75
#2015-05-26|1093.67
#2015-05-27|1085.25
#2015-05-28|1076.46
#2015-05-29|1071.67
#2015-06-01|1069.62
#2015-06-02|1065.84
#2015-06-03|1061.31
#2015-06-04|1054.57
#2015-06-05|1048.79
#2015-06-08|1043.24
#2015-06-09|1037.58
#2015-06-10|1045.85
#2015-06-11|1043.80
#2015-06-12|1046.67
#2015-06-15|1038.01
#2015-06-16|1033.75
#2015-06-17|1037.78
#2015-06-18|1047.41
#2015-06-19|1044.64
#2015-06-22|1057.99
#2015-06-23|1062.13
#2015-06-24|1064.91
#2015-06-25|1060.41
#2015-06-26|1053.07
#2015-06-29|1032.65
#2015-06-30|1046.80
#2015-07-01|1047.36
#2015-07-02|1047.47
#2015-07-03|1040.62
#2015-07-06|1019.54
#2015-07-07|1007.08
#2015-07-08| 979.97
#2015-07-09| 994.96
#2015-07-10|1008.56
#2015-07-13|1019.29
#2015-07-14|1017.19
#2015-07-15|1015.57
#2015-07-16|1020.17
#2015-07-17|1020.18
#2015-07-20|1013.53
#2015-07-21|1016.89
#2015-07-22|1008.31
#2015-07-23| 999.92
#2015-07-24| 986.22
#2015-07-27| 967.76
#2015-07-28| 966.81
#2015-07-29| 976.42
#2015-07-30| 969.68
#2015-07-31| 977.53
#2015-08-03| 967.70
#2015-08-04| 970.75
#2015-08-05| 969.54
#2015-08-06| 961.98
#2015-08-07| 962.19
#2015-08-10| 964.70
#2015-08-11| 953.92
#2015-08-12| 935.64
#2015-08-13| 939.22
#2015-08-14| 938.91
#2015-08-17| 929.07
#2015-08-18| 922.41
#2015-08-19| 914.73
#2015-08-20| 904.06
#2015-08-21| 884.17
#2015-08-24| 840.75
#2015-08-25| 858.37
#2015-08-26| 857.14
#2015-08-27| 883.71
#2015-08-28| 891.30
#2015-08-31| 890.76
#2015-09-01| 872.12
#2015-09-02| 867.15
#2015-09-03| 873.21
#2015-09-04| 858.71
#2015-09-07| 847.30
#2015-09-08| 860.59
#2015-09-09| 881.84
#2015-09-10| 875.99
#2015-09-11| 874.17
#2015-09-14| 880.83
#2015-09-15| 883.33
#2015-09-16| 900.11
#2015-09-17| 905.42
#2015-09-18| 908.47
#2015-09-21| 894.98
#2015-09-22| 882.86
#2015-09-23| 867.11
#2015-09-24| 859.32
#2015-09-25| 864.73
#2015-09-28| 854.74
#2015-09-29| 849.61
#2015-09-30| 866.13
#2015-10-01| 871.03
#2015-10-02| 879.51
#2015-10-05| 901.16
#2015-10-06| 909.06
#2015-10-07| 933.35
#2015-10-08| 929.12
#2015-10-09| 944.21
#2015-10-12| 948.76
#2015-10-13| 934.50
#2015-10-14| 929.05
#2015-10-15| 944.36
#2015-10-16| 945.89
#2015-10-19| 946.36
#2015-10-20| 943.69
#2015-10-21| 936.34
#2015-10-22| 938.32
#2015-10-23| 948.59
#2015-10-26| 948.05
#2015-10-27| 941.28
#2015-10-28| 938.37
#2015-10-29| 921.90
#2015-10-30| 922.71
#2015-11-02| 924.15
#2015-11-03| 935.89
#2015-11-04| 944.92
#2015-11-05| 940.29
#2015-11-06| 927.26
#2015-11-09| 918.99
#2015-11-10| 908.56
#2015-11-11| 909.02
#2015-11-12| 909.07
#2015-11-13| 896.24
#2015-11-16| 891.00
#2015-11-17| 902.47
#2015-11-18| 900.18
#2015-11-19| 915.47
#2015-11-20| 922.72
#2015-11-23| 920.27
#2015-11-24| 916.31
#2015-11-25| 912.13
#2015-11-26| 913.41
#2015-11-27| 900.16
#2015-11-30| 889.86
#2015-12-01| 900.19
#2015-12-02| 897.33
#2015-12-03| 896.16
#2015-12-04| 886.53
#2015-12-07| 883.68
#2015-12-08| 870.13
#2015-12-09| 870.39
#2015-12-10| 862.07
#2015-12-11| 842.06
#2015-12-14| 841.30
#2015-12-15| 851.61
#2015-12-16| 860.85
#2015-12-17| 873.30
#2015-12-18| 862.96
#2015-12-21| 863.62
#2015-12-22| 865.05
#2015-12-23| 876.22
#2015-12-24| 877.91
#2015-12-25| 878.24
#2015-12-28| 876.31
#2015-12-29| 876.13
#2015-12-30| 866.56
#2015-12-31| 870.10
#2016-01-01| 870.52
#2016-01-04| 843.22
#2016-01-05| 843.34
#2016-01-06| 833.82
#2016-01-07| 811.02
#2016-01-08| 812.22
#2016-01-11| 794.24
#2016-01-12| 793.85
#2016-01-13| 800.52
#2016-01-14| 793.77
#2016-01-15| 777.36
#2016-01-18| 770.32
#2016-01-19| 781.58
#2016-01-20| 759.22
#2016-01-21| 754.19
#2016-01-22| 778.58
#2016-01-25| 783.78
#2016-01-26| 777.52
#2016-01-27| 784.89
#2016-01-28| 793.40
#2016-01-29| 819.21
#2016-02-01| 818.13
#2016-02-02| 802.27
#2016-02-03| 795.75
#2016-02-04| 815.54
#2016-02-05| 817.17
#2016-02-08| 810.48
#2016-02-09| 804.95
#2016-02-10| 805.07
#2016-02-11| 787.30
#2016-02-12| 786.23
#2016-02-15| 803.92
#2016-02-16| 806.33
#2016-02-17| 812.67
#2016-02-18| 824.98
#2016-02-19| 818.63
#2016-02-22| 829.67
#2016-02-23| 823.05
#2016-02-24| 812.79
#2016-02-25| 812.30
#2016-02-26| 817.52
#2016-02-29| 818.04
#2016-03-01| 835.14
#2016-03-02| 852.82
#2016-03-03| 865.55
#2016-03-04| 878.45
#2016-03-07| 883.74
#2016-03-08| 876.42
#2016-03-09| 877.02
#2016-03-10| 877.71
#2016-03-11| 888.11
#2016-03-14| 890.23
#2016-03-15| 873.48
#2016-03-16| 874.37
#2016-03-17| 905.07
#2016-03-18| 916.53
#2016-03-21| 920.16
#2016-03-22| 919.78
#2016-03-23| 910.70
#2016-03-24| 901.97
#2016-03-25| 900.42
#2016-03-28| 901.29
#2016-03-29| 900.70
#2016-03-30| 923.42
#2016-03-31| 926.94
#2016-04-01| 917.25
#2016-04-04| 916.71
#2016-04-05| 902.16
#2016-04-06| 895.51
#2016-04-07| 895.64
#2016-04-08| 905.96
#2016-04-11| 914.35
#2016-04-12| 921.79
#2016-04-13| 938.91
#2016-04-14| 939.13
#2016-04-15| 939.43
#2016-04-18| 936.95
#2016-04-19| 947.05
#2016-04-20| 942.99
#2016-04-21| 946.28
#2016-04-22| 936.52
#2016-04-25| 930.18
#2016-04-26| 935.31
#2016-04-27| 936.06
#2016-04-28| 937.88
#2016-04-29| 933.60
#2016-05-02| 929.54
#2016-05-03| 910.79
#2016-05-04| 902.70
#2016-05-05| 896.64
#2016-05-06| 891.59
#2016-05-09| 888.97
#2016-05-10| 896.58
#2016-05-11| 898.13
#2016-05-12| 896.90
#2016-05-13| 885.82
#2016-05-16| 887.73
#2016-05-17| 892.02
#2016-05-18| 884.58
#2016-05-19| 869.99
#2016-05-20| 874.55
#2016-05-23| 877.40
#2016-05-24| 878.31
#2016-05-25| 890.97
#2016-05-26| 895.19
#2016-05-27| 901.47
#2016-05-30| 901.28
#2016-05-31| 899.70
#2016-06-01| 901.49
#2016-06-02| 903.72
#2016-06-03| 913.65
#2016-06-06| 923.07
#2016-06-07| 935.92
#2016-06-08| 943.77
#2016-06-09| 936.83
#2016-06-10| 923.24
#2016-06-13| 908.43
#2016-06-14| 899.94
#2016-06-15| 907.32
#2016-06-16| 896.56
#2016-06-17| 906.06
#2016-06-20| 920.93
#2016-06-21| 925.46
#2016-06-22| 930.06
#2016-06-23| 937.94
#2016-06-24| 908.51
#2016-06-27| 897.73
#2016-06-28| 909.15
#2016-06-29| 929.12
#2016-06-30| 942.21
#2016-07-01| 946.91
#2016-07-04| 952.30
#2016-07-05| 939.14
#2016-07-06| 928.09
#2016-07-07| 934.95
#2016-07-08| 938.94
#2016-07-11| 957.49
#2016-07-12| 968.05
#2016-07-13| 969.54
#2016-07-14| 980.28
#2016-07-15| 982.29
#2016-07-18| 983.79
#2016-07-19| 982.23
#2016-07-20| 986.61
#2016-07-21| 986.61
#2016-07-22| 984.47
#2016-07-25| 984.79
#2016-07-26| 983.87
#2016-07-27| 988.79
#2016-07-28| 990.39
#2016-07-29| 988.20
#2016-08-01| 995.74
#2016-08-02| 990.56
#2016-08-03| 982.03
#2016-08-04| 990.60
#2016-08-05|1001.33
#2016-08-08|1013.32
#2016-08-09|1017.26
#2016-08-10|1018.90
#2016-08-11|1024.17
#2016-08-12|1025.85
#2016-08-15|1033.04
#2016-08-16|1031.23
#2016-08-17|1025.84
#2016-08-18|1034.05
#2016-08-19|1026.31
#2016-08-22|1021.21
#2016-08-23|1021.94
#2016-08-24|1012.69
#2016-08-25|1013.51
#2016-08-26|1018.17
#2016-08-29|1011.92
#2016-08-30|1014.93
#2016-08-31|1009.00
#2016-09-01|1006.81
#2016-09-02|1017.04
#2016-09-05|1026.35
#2016-09-06|1042.12
#2016-09-07|1044.86
#2016-09-08|1046.60
#2016-09-09|1028.14
#2016-09-12|1006.77
#2016-09-13|1002.62
#2016-09-14|1001.34
#2016-09-15|1005.84
#2016-09-16|1001.88
#2016-09-19|1016.81
#2016-09-20|1017.55
#2016-09-21|1022.94
#2016-09-22|1038.30
#2016-09-23|1034.61
#2016-09-26|1020.93
#2016-09-27|1024.85
#2016-09-28|1027.55
#2016-09-29|1026.82
#2016-09-30|1017.64
#2016-10-03|1030.31
#2016-10-04|1035.20
#2016-10-05|1035.44
#2016-10-06|1035.49
#2016-10-07|1034.12
#2016-10-10|1036.02
#2016-10-11|1026.25
#2016-10-12|1023.21
#2016-10-13|1010.61
#2016-10-14|1019.17
#2016-10-17|1015.25
#2016-10-18|1032.81
#2016-10-19|1037.56
#2016-10-20|1037.94
#2016-10-21|1037.33
#2016-10-24|1043.68
#2016-10-25|1044.61
#2016-10-26|1036.86
#2016-10-27|1030.54
#2016-10-28|1028.79
#2016-10-31|1031.91
#2016-11-01|1027.92
#2016-11-02|1015.57
#2016-11-03|1007.49
#2016-11-04|1001.97
#2016-11-07|1019.00
#2016-11-08|1027.51
#2016-11-09|1004.68
#2016-11-10| 997.75
#2016-11-11| 965.16
#2016-11-14| 957.50
#2016-11-15| 956.65
#2016-11-16| 962.30
#2016-11-17| 961.71
#2016-11-18| 959.22
#2016-11-21| 962.43
#2016-11-22| 972.31
#2016-11-23| 969.01
#2016-11-24| 964.68
#2016-11-25| 969.54
#2016-11-28| 977.53
#2016-11-29| 970.55
#2016-11-30| 976.67
#2016-12-01| 971.44
#2016-12-02| 966.50
#2016-12-05| 966.99
#2016-12-06| 975.20
#2016-12-07| 980.64
#2016-12-08| 991.63
#2016-12-09| 991.66
#2016-12-12| 983.97
#2016-12-13| 988.87
#2016-12-14| 984.33
#2016-12-15| 969.35
#2016-12-16| 966.49
#2016-12-19| 959.92
#2016-12-20| 959.05
#2016-12-21| 959.97
#2016-12-22| 950.69
#2016-12-23| 951.97
#2016-12-26| 951.97
#2016-12-27| 955.31
#2016-12-28| 965.85
#2016-12-29| 975.47
#2016-12-30| 981.85
#2017-01-02| 981.11
#2017-01-03| 986.36
#2017-01-04| 989.61
#2017-01-05|1000.59
#2017-01-06|1000.26
#2017-01-09| 997.59
#2017-01-10|1004.99
#2017-01-11|1003.90
#2017-01-12|1015.55
#2017-01-13|1014.76
#2017-01-16|1007.58
#2017-01-17|1013.17
#2017-01-18|1015.56
#2017-01-19|1012.28
#2017-01-20|1010.74
#2017-01-23|1020.94
#2017-01-24|1027.90
#2017-01-25|1031.94
#2017-01-26|1036.28
#2017-01-27|1036.43
#2017-01-30|1034.06
#2017-01-31|1030.80
#2017-02-01|1035.82
#2017-02-02|1038.43
#2017-02-03|1043.78
#2017-02-06|1047.33
#2017-02-07|1044.18
#2017-02-08|1047.37
#2017-02-09|1053.04
#2017-02-10|1059.30
#2017-02-13|1066.34
#2017-02-14|1063.27
#2017-02-15|1073.23
#2017-02-16|1077.29
#2017-02-17|1070.09
#2017-02-20|1075.45
#2017-02-21|1076.50
#2017-02-22|1081.81
#2017-02-23|1083.29
#2017-02-24|1073.79
#2017-02-27|1070.60
#2017-02-28|1065.23
#2017-03-01|1067.63
#2017-03-02|1064.56
#2017-03-03|1062.40
#2017-03-06|1068.13
#2017-03-07|1068.33
#2017-03-08|1064.26
#2017-03-09|1051.30
#2017-03-10|1054.45
#2017-03-13|1065.81
#2017-03-14|1069.57
#2017-03-15|1074.34
#2017-03-16|1096.17
#2017-03-17|1097.72
#2017-03-20|1104.41
#2017-03-21|1104.54
#2017-03-22|1096.80
#2017-03-23|1097.44
#2017-03-24|1100.59
#2017-03-27|1095.47
#2017-03-28|1100.61
#2017-03-29|1102.59
#2017-03-30|1101.37
#2017-03-31|1089.34
#2017-04-03|1097.32
#2017-04-04|1099.36
#2017-04-05|1105.22
#2017-04-06|1098.99
#2017-04-07|1097.74
#2017-04-10|1093.78
#2017-04-11|1092.69
#2017-04-12|1096.09
#2017-04-13|1098.77
#2017-04-14|1096.93
#2017-04-17|1100.12
#2017-04-18|1094.10
#2017-04-19|1087.76
#2017-04-20|1093.56
#2017-04-21|1095.61
#2017-04-24|1106.37
#2017-04-25|1117.62
#2017-04-26|1116.95
#2017-04-27|1113.41
#2017-04-28|1112.69
#2017-05-01|1114.32
#2017-05-02|1122.71
#2017-05-03|1119.80
#2017-05-04|1111.33
#2017-05-05|1108.14
#2017-05-08|1111.21
#2017-05-09|1116.30
#2017-05-10|1124.81
#2017-05-11|1128.10
#2017-05-12|1131.88
#2017-05-15|1141.85
#2017-05-16|1143.99
#2017-05-17|1138.02
#2017-05-18|1108.09
#2017-05-19|1117.06
#2017-05-22|1122.44
#2017-05-23|1124.83
#2017-05-24|1126.26
#2017-05-25|1135.66
#2017-05-26|1140.81
#2017-05-29|1138.05
#2017-05-30|1137.39
#2017-05-31|1130.47
#2017-06-01|1133.83
#2017-06-02|1139.75
#2017-06-05|1143.60
#2017-06-06|1141.46
#2017-06-07|1143.04
#2017-06-08|1141.73
#2017-06-09|1141.53
#2017-06-12|1132.18
#2017-06-13|1133.60
#2017-06-14|1139.31
#2017-06-15|1128.02
#2017-06-16|1128.98
#2017-06-19|1138.28
#2017-06-20|1132.63
#2017-06-21|1130.39
#2017-06-22|1132.66
#2017-06-23|1134.45
#2017-06-26|1145.66
#2017-06-27|1142.81
#2017-06-28|1137.87
#2017-06-29|1141.14
#2017-06-30|1138.77
#2017-07-03|1145.15
#2017-07-04|1137.86
#2017-07-05|1139.82
#2017-07-06|1139.09
#2017-07-07|1135.41
#2017-07-10|1142.42
#2017-07-11|1152.17
#2017-07-12|1165.01
#2017-07-13|1176.98
#2017-07-14|1182.33
#2017-07-17|1187.17
#2017-07-18|1186.97
#2017-07-19|1195.79
#2017-07-20|1194.30
#2017-07-21|1193.21
#2017-07-24|1197.13
#2017-07-25|1195.71
#2017-07-26|1196.54
#2017-07-27|1205.15
#2017-07-28|1200.40
#2017-07-31|1205.27
#2017-08-01|1209.59
#2017-08-02|1212.76
#2017-08-03|1208.25
#2017-08-04|1211.11
#2017-08-07|1219.06
#2017-08-08|1222.52
#2017-08-09|1213.33
#2017-08-10|1201.38
#2017-08-11|1187.36
#2017-08-14|1199.76
#2017-08-15|1197.86
#2017-08-16|1206.74
#2017-08-17|1208.07
#2017-08-18|1202.56
#2017-08-21|1205.61
#2017-08-22|1213.70
#2017-08-23|1216.80
#2017-08-24|1226.48
#2017-08-25|1232.54
#2017-08-28|1234.40
#2017-08-29|1230.16
#2017-08-30|1236.82
#2017-08-31|1238.50
#2017-09-01|1243.28
#2017-09-04|1236.39
#2017-09-05|1240.08
#2017-09-06|1239.70
#2017-09-07|1243.89
#2017-09-08|1245.92
#2017-09-11|1254.66
#2017-09-12|1257.06
#2017-09-13|1251.68
#2017-09-14|1252.37
#2017-09-15|1255.91
#2017-09-18|1264.35
#2017-09-19|1260.43
#2017-09-20|1263.08
#2017-09-21|1258.39
#2017-09-22|1250.32
#2017-09-25|1232.66
#2017-09-26|1225.53
#2017-09-27|1220.46
#2017-09-28|1214.73
#2017-09-29|1225.23
#2017-10-02|1226.64
#2017-10-03|1243.93
#2017-10-04|1252.09
#2017-10-05|1253.24
#2017-10-06|1253.24
#2017-10-09|1248.17
#2017-10-10|1257.79
#2017-10-11|1260.39
#2017-10-12|1267.20
#2017-10-13|1272.53
#2017-10-16|1278.95
#2017-10-17|1272.40
#2017-10-18|1272.41
#2017-10-19|1262.50
#2017-10-20|1264.50
#2017-10-23|1261.11
#2017-10-24|1257.41
#2017-10-25|1262.03
#2017-10-26|1255.92
#2017-10-27|1256.80
#2017-10-30|1261.50
#2017-10-31|1260.35
#2017-11-01|1269.03
#2017-11-02|1268.55
#2017-11-03|1266.08
#2017-11-06|1271.21
#2017-11-07|1273.40
#2017-11-08|1274.77
#2017-11-09|1274.31
#2017-11-10|1267.05
#2017-11-13|1261.63
#2017-11-14|1256.73
#2017-11-15|1246.52
#2017-11-16|1259.48
#2017-11-17|1273.79
#2017-11-20|1275.02
#2017-11-21|1291.88
#2017-11-22|1296.92
#2017-11-23|1292.16
#2017-11-24|1294.43
#2017-11-27|1289.86
#2017-11-28|1290.47
#2017-11-29|1286.28
#2017-11-30|1266.00
#2017-12-01|1260.31
#2017-12-04|1268.25
#2017-12-05|1263.63
#2017-12-06|1246.65
#2017-12-07|1246.90
#2017-12-08|1259.36
#2017-12-11|1269.37
#2017-12-12|1260.33
#2017-12-13|1265.92
#2017-12-14|1271.89
#2017-12-15|1268.92
#2017-12-18|1282.81
#2017-12-19|1285.86
#2017-12-20|1286.80
#2017-12-21|1292.69
#2017-12-22|1299.58
#2017-12-25|1299.56
#2017-12-26|1299.88
#2017-12-27|1304.42
#2017-12-28|1313.00
#2017-12-29|1320.71
#2018-01-01|1318.93
#2018-01-02|1337.11
#2018-01-03|1344.01
#2018-01-04|1356.97
#2018-01-05|1363.00
#2018-01-08|1368.56
#2018-01-09|1367.03
#2018-01-10|1362.41
#2018-01-11|1362.78
#2018-01-12|1374.45
#2018-01-15|1378.17
#2018-01-16|1384.91
#2018-01-17|1394.76
#2018-01-18|1401.46
#2018-01-19|1409.03
#2018-01-22|1421.13
#2018-01-23|1434.51
#2018-01-24|1443.84
#2018-01-25|1443.53
#2018-01-26|1454.14
#2018-01-29|1446.44
#2018-01-30|1426.21
#2018-01-31|1432.65
#2018-02-01|1431.40
#2018-02-02|1414.06
#2018-02-05|1392.17
#2018-02-06|1348.48
#2018-02-07|1351.63
#2018-02-08|1343.44
#2018-02-09|1318.90
#2018-02-12|1328.87
#2018-02-13|1339.26
#2018-02-14|1357.58
#2018-02-15|1379.77
#2018-02-16|1377.61
#2018-02-19|1374.12
#2018-02-20|1366.93
#2018-02-21|1385.79
#2018-02-22|1376.32
#2018-02-23|1392.58
#2018-02-26|1398.02
#2018-02-27|1388.27
#2018-02-28|1371.18
#2018-03-01|1369.31
#2018-03-02|1358.71
#2018-03-05|1352.26
#2018-03-06|1368.01
#2018-03-07|1358.27
#2018-03-08|1364.13
#2018-03-09|1375.41
#2018-03-12|1392.67
#2018-03-13|1396.38
#2018-03-14|1388.82
#2018-03-15|1382.54
#2018-03-16|1377.46
#2018-03-19|1369.36
#2018-03-20|1372.78
#2018-03-21|1374.27
#2018-03-22|1362.79
#2018-03-23|1341.49
#2018-03-26|1350.93
#2018-03-27|1357.96
#2018-03-28|1333.21
#2018-03-29|1337.37
#2018-03-30|1339.23
#2018-04-02|1340.86
#2018-04-03|1343.97
#2018-04-04|1326.68
#2018-04-05|1338.56
#2018-04-06|1338.08
#2018-04-09|1338.93
#2018-04-10|1350.81
#2018-04-11|1353.51
#2018-04-12|1355.41
#2018-04-13|1348.34
#2018-04-16|1339.35
#2018-04-17|1336.25
#2018-04-18|1346.71
#2018-04-19|1355.29
#2018-04-20|1338.38
#2018-04-23|1326.37
#2018-04-24|1326.51
#2018-04-25|1309.37
#2018-04-26|1309.42
#2018-04-27|1320.88
#2018-04-30|1328.89
#2018-05-01|1325.81
#2018-05-02|1314.44
#2018-05-03|1296.26
#2018-05-04|1293.76
#2018-05-07|1294.78
#2018-05-08|1298.90
#2018-05-09|1302.61
#2018-05-10|1314.21
#2018-05-11|1324.52
#2018-05-14|1328.02
#2018-05-15|1307.87
#2018-05-16|1312.01
#2018-05-17|1300.79
#2018-05-18|1292.07
#2018-05-21|1290.45
#2018-05-22|1298.45
#2018-05-23|1282.18
#2018-05-24|1285.13
#2018-05-25|1288.32
#2018-05-28|1289.14
#2018-05-29|1277.49
#2018-05-30|1266.45
#2018-05-31|1276.03
#2018-06-01|1283.17
#2018-06-04|1298.91
#2018-06-05|1293.10
#2018-06-06|1299.66
#2018-06-07|1300.93
#2018-06-08|1284.60
#2018-06-11|1288.85
#2018-06-12|1289.55
#2018-06-13|1283.88
#2018-06-14|1272.98
#2018-06-15|1263.21
#2018-06-18|1257.22
#2018-06-19|1235.51
#2018-06-20|1245.26
#2018-06-21|1231.84
#2018-06-22|1240.39
#2018-06-25|1226.78
#2018-06-26|1222.41
#2018-06-27|1204.94
#2018-06-28|1199.33
#2018-06-29|1228.25
#2018-07-02|1219.49
#2018-07-03|1219.49
#2018-07-04|1219.59
#2018-07-05|1218.64
#2018-07-06|1222.59
#2018-07-09|1242.60
#2018-07-10|1244.81
#2018-07-11|1234.09
#2018-07-12|1241.88
#2018-07-13|1245.84
#2018-07-16|1239.48
#2018-07-17|1240.97
#2018-07-18|1240.18
#2018-07-19|1232.78
#2018-07-20|1248.00
#2018-07-23|1249.62
#2018-07-24|1264.83
#2018-07-25|1273.01
#2018-07-26|1272.83
#2018-07-27|1279.67
#2018-07-30|1280.50
#2018-07-31|1276.44
#2018-08-01|1278.37
#2018-08-02|1257.51
#2018-08-03|1267.13
#2018-08-06|1264.98
#2018-08-07|1274.37
#2018-08-08|1276.90
#2018-08-09|1275.61
#2018-08-10|1256.47
#2018-08-13|1233.83
#2018-08-14|1234.84
#2018-08-15|1212.33
#2018-08-16|1209.82
#2018-08-17|1210.32
#2018-08-20|1224.99
#2018-08-21|1234.82
#2018-08-22|1242.49
#2018-08-23|1241.44
#2018-08-24|1241.09
#2018-08-27|1261.84
#2018-08-28|1263.90
#2018-08-29|1262.33
#2018-08-30|1247.52
#2018-08-31|1243.00
#2018-09-03|1232.20
#2018-09-04|1222.63
#2018-09-05|1205.56
#2018-09-06|1203.94
#2018-09-07|1212.13
#2018-09-10|1197.53
#2018-09-11|1184.39
#2018-09-12|1187.22
#2018-09-13|1201.87
#2018-09-14|1213.76
#2018-09-17|1202.64
#2018-09-18|1205.28
#2018-09-19|1215.17
#2018-09-20|1219.01
#2018-09-21|1236.70
#2018-09-24|1223.17
#2018-09-25|1222.30
#2018-09-26|1228.03
#2018-09-27|1232.71
#2018-09-28|1230.03
#2018-10-01|1229.33
#2018-10-02|1218.85
#2018-10-03|1220.49
#2018-10-04|1193.16
#2018-10-05|1180.72
#2018-10-08|1178.93
#2018-10-09|1177.30
#2018-10-10|1173.71
#2018-10-11|1137.50
#2018-10-12|1165.24
#2018-10-15|1158.19
#2018-10-16|1173.47
#2018-10-17|1169.95
#2018-10-18|1159.84
#2018-10-19|1158.77
#2018-10-22|1169.09
#2018-10-23|1146.42
#2018-10-24|1141.47
#2018-10-25|1136.29
#2018-10-26|1126.34
#2018-10-29|1126.00
#2018-10-30|1124.18
#2018-10-31|1145.72
#2018-11-01|1162.81
#2018-11-02|1192.46
#2018-11-05|1189.00
#2018-11-06|1186.28
#2018-11-07|1192.94
#2018-11-08|1187.34
#2018-11-09|1170.64
#2018-11-12|1158.78
#2018-11-13|1157.34
#2018-11-14|1160.89
#2018-11-15|1173.01
#2018-11-16|1183.36
#2018-11-19|1189.06
#2018-11-20|1172.07
#2018-11-21|1174.26
#2018-11-22|1174.92
#2018-11-23|1168.62
#2018-11-26|1174.08
#2018-11-27|1176.13
#2018-11-28|1192.60
#2018-11-29|1204.32
#2018-11-30|1199.32
#2018-12-03|1220.67
#2018-12-04|1220.64
#2018-12-05|1206.56
#2018-12-06|1178.44
#2018-12-07|1183.82
#2018-12-10|1159.19
#2018-12-11|1162.89
#2018-12-12|1180.44
#2018-12-13|1188.92
#2018-12-14|1176.43
#2018-12-17|1173.68
#2018-12-18|1170.37
#2018-12-19|1178.99
#2018-12-20|1173.21
#2018-12-21|1168.38
#2018-12-24|1162.49
#2018-12-25|1158.56
#2018-12-26|1157.39
#2018-12-27|1160.15
#2018-12-28|1174.66
#2018-12-31|1180.57
#2019-01-01|1181.23
#2019-01-02|1171.55
#2019-01-03|1170.75
#2019-01-04|1184.51
#2019-01-07|1198.04
#2019-01-08|1194.80
#2019-01-09|1213.07
#2019-01-10|1218.16
#2019-01-11|1220.62
#2019-01-14|1212.94
#2019-01-15|1224.54
#2019-01-16|1226.61
#2019-01-17|1226.07
#2019-01-18|1235.74
#2019-01-21|1236.89
#2019-01-22|1230.90
#2019-01-23|1230.54
#2019-01-24|1238.61
#2019-01-25|1247.77
#2019-01-28|1243.89
#2019-01-29|1245.61
#2019-01-30|1247.55
#2019-01-31|1265.77
#2019-02-01|1267.95
#2019-02-04|1265.69
#2019-02-05|1267.91
#2019-02-06|1263.86
#2019-02-07|1260.64
#2019-02-08|1254.52
#2019-02-11|1253.08
#2019-02-12|1259.60
#2019-02-13|1255.99
#2019-02-14|1251.86
#2019-02-15|1245.00
#2019-02-18|1250.05
#2019-02-19|1250.50
#2019-02-20|1263.20
#2019-02-21|1267.13
#2019-02-22|1275.23
#2019-02-25|1284.35
#2019-02-26|1280.07
#2019-02-27|1274.14
#2019-02-28|1263.41
#2019-03-01|1264.56
#2019-03-04|1266.67
#2019-03-05|1271.74
#2019-03-06|1274.18
#2019-03-07|1263.71
#2019-03-08|1250.94
#2019-03-11|1263.69
#2019-03-12|1276.99
#2019-03-13|1279.13
#2019-03-14|1276.26
#2019-03-15|1287.34
#2019-03-18|1303.22
#2019-03-19|1305.39
#2019-03-20|1301.44
#2019-03-21|1298.21
#2019-03-22|1286.02
#2019-03-25|1271.68
#2019-03-26|1277.49
#2019-03-27|1268.21
#2019-03-28|1272.31
#2019-03-29|1287.04
#2019-04-01|1299.75
#2019-04-02|1300.94
#2019-04-03|1310.54
#2019-04-04|1309.56
#2019-04-05|1314.11
#2019-04-08|1317.58
#2019-04-09|1325.01
#2019-04-10|1328.23
#2019-04-11|1319.00
#2019-04-12|1317.98
#2019-04-15|1316.24
#2019-04-16|1325.42
#2019-04-17|1328.28
#2019-04-18|1326.81
#2019-04-19|1326.70
#2019-04-22|1321.18
#2019-04-23|1320.89
#2019-04-24|1319.08
#2019-04-25|1309.43
#2019-04-26|1314.26
#2019-04-29|1316.73
#2019-04-30|1315.03
#2019-05-01|1316.51
#2019-05-02|1312.67
#2019-05-03|1318.35
#2019-05-06|1293.65
#2019-05-07|1291.02
#2019-05-08|1285.39
#2019-05-09|1261.67
#2019-05-10|1268.37
#2019-05-13|1252.16
#2019-05-14|1245.80
#2019-05-15|1244.65
#2019-05-16|1240.31
#2019-05-17|1228.80
#2019-05-20|1234.92
#2019-05-21|1237.53
#2019-05-22|1239.53
#2019-05-23|1221.73
#2019-05-24|1229.43
#2019-05-27|1233.54
#2019-05-28|1233.80
#2019-05-29|1234.00
#2019-05-30|1245.63
#2019-05-31|1251.63
#2019-06-03|1263.63
#2019-06-04|1258.13
#2019-06-05|1259.18
#2019-06-06|1254.85
#2019-06-07|1260.00
#2019-06-10|1274.67
#2019-06-11|1285.36
#2019-06-12|1278.96
#2019-06-13|1274.75
#2019-06-14|1265.03
#2019-06-17|1257.78
#2019-06-18|1272.13
#2019-06-19|1289.96
#2019-06-20|1308.57
#2019-06-21|1309.31
#2019-06-24|1310.39
#2019-06-25|1302.60
#2019-06-26|1304.33
#2019-06-27|1312.41
#2019-06-28|1312.87
#2019-07-01|1323.60
#2019-07-02|1326.87
#2019-07-03|1325.61
#2019-07-04|1332.85
#2019-07-05|1327.40
#2019-07-08|1314.85
#2019-07-09|1308.85
#2019-07-10|1318.10
#2019-07-11|1325.85
#2019-07-12|1318.74
#2019-07-15|1327.48
#2019-07-16|1330.21
#2019-07-17|1326.20
#2019-07-18|1323.07
#2019-07-19|1326.24
#2019-07-22|1320.18
#2019-07-23|1318.06
#2019-07-24|1318.42
#2019-07-25|1317.62
#2019-07-26|1310.41
#2019-07-29|1309.94
#2019-07-30|1305.07
#2019-07-31|1299.57
#2019-08-01|1286.41
#2019-08-02|1262.49
#2019-08-05|1227.58
#2019-08-06|1228.46
#2019-08-07|1228.61
#2019-08-08|1244.47
#2019-08-09|1242.01
#2019-08-12|1233.78
#2019-08-13|1220.84
#2019-08-14|1216.23
#2019-08-15|1212.25
#2019-08-16|1219.76
#2019-08-19|1225.99
#2019-08-20|1225.19
#2019-08-21|1229.09
#2019-08-22|1220.34
#2019-08-23|1222.10
#2019-08-26|1209.16
#2019-08-27|1212.28
#2019-08-28|1211.81
#2019-08-29|1217.06
#2019-08-30|1235.55
#2019-09-02|1233.59
#2019-09-03|1218.13
#2019-09-04|1239.95
#2019-09-05|1252.30
#2019-09-06|1260.89
#2019-09-09|1262.58
#2019-09-10|1259.25
#2019-09-11|1271.72
#2019-09-12|1280.03
#2019-09-13|1286.60
#2019-09-16|1283.00
#2019-09-17|1270.64
#2019-09-18|1273.87
#2019-09-19|1263.50
#2019-09-20|1275.46
#2019-09-23|1275.87
#2019-09-24|1272.87
#2019-09-25|1263.14
#2019-09-26|1271.66
#2019-09-27|1268.96
#2019-09-30|1264.17
#2019-10-01|1260.27
#2019-10-02|1251.59
#2019-10-03|1254.63
#2019-10-04|1258.48
#2019-10-07|1254.24
#2019-10-08|1256.14
#2019-10-09|1256.09
#2019-10-10|1259.97
#2019-10-11|1275.34
#2019-10-14|1283.03
#2019-10-15|1283.71
#2019-10-16|1289.20
#2019-10-17|1297.83
#2019-10-18|1299.11
#2019-10-21|1299.83
#2019-10-22|1307.63
#2019-10-23|1303.90
#2019-10-24|1309.24
#2019-10-25|1305.16
#2019-10-28|1315.32
#2019-10-29|1318.20
#2019-10-30|1316.10
#2019-10-31|1317.00
#2019-11-01|1325.20
#2019-11-04|1342.52
#2019-11-05|1348.88
#2019-11-06|1345.00
#2019-11-07|1349.85
#2019-11-08|1336.08
#2019-11-11|1321.40
#2019-11-12|1323.71
#2019-11-13|1308.18
#2019-11-14|1305.43
#2019-11-15|1312.43
#2019-11-18|1318.43
#2019-11-19|1326.28
#2019-11-20|1325.14
#2019-11-21|1316.20
#2019-11-22|1321.30
#2019-11-25|1324.55
#2019-11-26|1315.24
#2019-11-27|1321.67
#2019-11-28|1319.92
#2019-11-29|1307.82
#2019-12-02|1310.57
#2019-12-03|1309.01
#2019-12-04|1310.42
#2019-12-05|1316.26
#2019-12-06|1321.25
#2019-12-09|1325.10
#2019-12-10|1321.10
#2019-12-11|1333.03
#2019-12-12|1348.50
#2019-12-13|1368.31
#2019-12-16|1366.48
#2019-12-17|1383.75
#2019-12-18|1394.27
#2019-12-19|1390.46
#2019-12-20|1389.17
#2019-12-23|1394.53
#2019-12-24|1391.21
#2019-12-25|1392.06
#2019-12-26|1393.44
#2019-12-27|1404.72
#2019-12-30|1405.83
#2019-12-31|1399.22
#2020-01-01|1399.54
#2020-01-02|1416.27
#2020-01-03|1411.51
#2020-01-06|1394.65
#2020-01-07|1395.71
#2020-01-08|1389.34
#2020-01-09|1410.21
#2020-01-10|1415.36
#2020-01-13|1423.79
#2020-01-14|1425.05
#2020-01-15|1417.48
#2020-01-16|1419.98
#2020-01-17|1426.55
#2020-01-20|1420.44
#2020-01-21|1398.86
#2020-01-22|1407.91
#2020-01-23|1401.06
#2020-01-24|1400.98
#2020-01-27|1381.90
#2020-01-28|1383.30
#2020-01-29|1375.21
#2020-01-30|1341.13
#2020-01-31|1330.87
#2020-02-03|1327.22
#2020-02-04|1355.63
#2020-02-05|1363.42
#2020-02-06|1375.35
#2020-02-07|1364.04
#2020-02-10|1357.58
#2020-02-11|1372.77
#2020-02-12|1382.70
#2020-02-13|1381.35
#2020-02-14|1378.92
#2020-02-17|1380.22
#2020-02-18|1365.10
#2020-02-19|1375.61
#2020-02-20|1365.52
#2020-02-21|1356.57
#2020-02-24|1325.21
#2020-02-25|1326.34
#2020-02-26|1305.12
#2020-02-27|1291.87
#2020-02-28|1257.36
#2020-03-02|1266.45
#2020-03-03|1282.57
#2020-03-04|1287.46
#2020-03-05|1286.07
#2020-03-06|1253.28
#2020-03-09|1174.17
#2020-03-10|1190.52
#2020-03-11|1172.75
#2020-03-12|1083.33
#2020-03-13|1100.54
#2020-03-16|1020.90
#2020-03-17|1010.85
#2020-03-18| 957.22
#2020-03-19| 931.07
#2020-03-20| 980.95
#2020-03-23| 913.38
#2020-03-24| 959.05
#2020-03-25|1005.83
#2020-03-26|1030.97
#2020-03-27|1018.72
#2020-03-30| 999.83
#2020-03-31|1019.35
#2020-04-01| 995.70
#2020-04-02|1004.60
#2020-04-03| 992.91
#2020-04-06|1015.02
#2020-04-07|1051.46
#2020-04-08|1048.88
#2020-04-09|1068.60
#2020-04-10|1069.06
#2020-04-13|1063.35
#2020-04-14|1077.05
#2020-04-15|1065.91
#2020-04-16|1059.82
#2020-04-17|1083.17
#2020-04-20|1082.84
#2020-04-21|1056.02
#2020-04-22|1067.87
#2020-04-23|1074.26
#2020-04-24|1055.82
#2020-04-27|1076.21
#2020-04-28|1090.39
#2020-04-29|1112.01
#2020-04-30|1123.85
#2020-05-01|1119.69
#2020-05-04|1078.43
#2020-05-05|1085.23
#2020-05-06|1086.23
#2020-05-07|1080.29
#2020-05-08|1097.87
#2020-05-11|1104.65
#2020-05-12|1096.84
#2020-05-13|1097.93
#2020-05-14|1085.93
#2020-05-15|1084.37
#2020-05-18|1087.56
#2020-05-19|1099.92
#2020-05-20|1112.53
#2020-05-21|1115.86
#2020-05-22|1088.79
#2020-05-25|1099.84
#2020-05-26|1117.73
#2020-05-27|1123.48
#2020-05-28|1122.27
#2020-05-29|1126.21
#2020-06-01|1154.37
#2020-06-02|1175.19
#2020-06-03|1199.33
#2020-06-04|1202.92
#2020-06-05|1218.93
#2020-06-08|1227.14
#2020-06-09|1227.07
#2020-06-10|1228.33
#2020-06-11|1207.05
#2020-06-12|1199.30
#2020-06-15|1173.24
#2020-06-16|1197.97
#2020-06-17|1203.31
#2020-06-18|1206.54
#2020-06-19|1215.44
#2020-06-22|1219.09
#2020-06-23|1237.95
#2020-06-24|1228.25
#2020-06-25|1225.94
#2020-06-26|1217.41
#2020-06-29|1214.12
#2020-06-30|1215.65
#2020-07-01|1226.56
#2020-07-02|1255.27
#2020-07-03|1269.65
#2020-07-06|1296.43
#2020-07-07|1288.42
#2020-07-08|1303.57
#2020-07-09|1313.53
#2020-07-10|1300.04
#2020-07-13|1305.41
#2020-07-14|1288.47
#2020-07-15|1298.12
#2020-07-16|1278.04
#2020-07-17|1291.52
#2020-07-20|1299.84
#2020-07-21|1331.15
#2020-07-22|1322.40
#2020-07-23|1326.93
#2020-07-24|1305.97
#2020-07-27|1319.45
#2020-07-28|1332.23
#2020-07-29|1332.89
#2020-07-30|1326.70
#2020-07-31|1320.05
#2020-08-03|1308.23
#2020-08-04|1324.70
#2020-08-05|1339.30
#2020-08-06|1342.45
#2020-08-07|1325.36
#2020-08-10|1321.67
#2020-08-11|1326.76
#2020-08-12|1323.67
#2020-08-13|1327.91
#2020-08-14|1326.03
#2020-08-17|1329.58
#2020-08-18|1340.37
#2020-08-19|1331.89
#2020-08-20|1311.69
#2020-08-21|1324.98
#2020-08-24|1344.49
#2020-08-25|1344.19
#2020-08-26|1348.18
#2020-08-27|1352.39
#2020-08-28|1355.21
#2020-08-31|1327.01
#2020-09-01|1348.93
#2020-09-02|1349.20
#2020-09-03|1340.98
#2020-09-04|1329.68
#2020-09-07|1322.05
#2020-09-08|1316.85
#2020-09-09|1314.85
#2020-09-10|1316.51
#2020-09-11|1323.54
#2020-09-14|1335.96
#2020-09-15|1342.53
#2020-09-16|1351.88
#2020-09-17|1338.67
#2020-09-18|1339.18
#2020-09-21|1309.93
#2020-09-22|1304.90
#2020-09-23|1299.79
#2020-09-24|1273.17
#2020-09-25|1273.94
#2020-09-28|1288.40
#2020-09-29|1286.42
#2020-09-30|1301.70
#2020-10-01|1308.72
#2020-10-02|1307.87
#2020-10-05|1321.71
#2020-10-06|1334.88
#2020-10-07|1343.53
#2020-10-08|1357.03
#2020-10-09|1360.10
#2020-10-12|1376.81
#2020-10-13|1374.37
#2020-10-14|1382.41
#2020-10-15|1353.24
#2020-10-16|1362.27
#2020-10-19|1370.45
#2020-10-20|1376.56
#2020-10-21|1382.99
#2020-10-22|1384.54
#2020-10-23|1381.15
#2020-10-26|1376.00
#2020-10-27|1378.19
#2020-10-28|1369.18
#2020-10-29|1362.80
#2020-10-30|1344.60
#2020-11-02|1356.84
#2020-11-03|1373.08
#2020-11-04|1369.26
#2020-11-05|1420.09
#2020-11-06|1421.38
#2020-11-09|1450.50
#2020-11-10|1438.78
#2020-11-11|1415.11
#2020-11-12|1420.97
#2020-11-13|1432.03
#2020-11-16|1445.57
#2020-11-17|1444.68
#2020-11-18|1457.31
#2020-11-19|1442.07
#2020-11-20|1452.98
#2020-11-23|1468.65
#2020-11-24|1473.81
#2020-11-25|1461.59
#2020-11-26|1477.75
#2020-11-27|1478.22
#2020-11-30|1449.94
#2020-12-01|1474.00
#2020-12-02|1474.14
#2020-12-03|1485.90
#2020-12-04|1499.83
#2020-12-07|1499.02
#2020-12-08|1504.93
#2020-12-09|1508.27
#2020-12-10|1502.58
#2020-12-11|1509.75
#2020-12-14|1499.74
#2020-12-15|1494.76
#2020-12-16|1513.12
#2020-12-17|1528.65
#2020-12-18|1522.73
#2020-12-21|1501.35
#2020-12-22|1497.26
#2020-12-23|1505.66
#2020-12-24|1498.54
#2020-12-25|1500.80
#2020-12-28|1486.20
#2020-12-29|1503.81
#2020-12-30|1530.83
#2020-12-31|1534.56
#2021-01-01|1535.48
#2021-01-04|1544.05
#2021-01-05|1549.70
#2021-01-06|1559.14
#2021-01-07|1556.03
#2021-01-08|1581.97
#2021-01-11|1581.11
#2021-01-12|1588.82
#2021-01-13|1600.77
#2021-01-14|1617.54
#2021-01-15|1611.42
#2021-01-18|1619.85
#2021-01-19|1641.56
#2021-01-20|1671.68
#2021-01-21|1671.59
#2021-01-22|1648.30
#2021-01-25|1669.03
#2021-01-26|1642.44
#2021-01-27|1627.05
#2021-01-28|1599.67
#2021-01-29|1577.92
#2021-02-01|1619.33
#2021-02-02|1654.22
#2021-02-03|1664.66
#2021-02-04|1659.29
#2021-02-05|1665.64
#2021-02-08|1672.33
#2021-02-09|1676.67
#2021-02-10|1693.20
#2021-02-11|1698.25
#2021-02-12|1699.62
#2021-02-15|1705.73
#2021-02-16|1710.27
#2021-02-17|1726.72
#2021-02-18|1704.70
#2021-02-19|1701.16
#2021-02-22|1664.02
#2021-02-23|1665.90
#2021-02-24|1643.59
#2021-02-25|1653.69
#2021-02-26|1591.17
#2021-03-01|1618.29
#2021-03-02|1616.13
#2021-03-03|1647.75
#2021-03-04|1612.33
#2021-03-05|1600.80
#2021-03-08|1566.70
#2021-03-09|1571.07
#2021-03-10|1592.84
#2021-03-11|1623.87
#2021-03-12|1609.41
#2021-03-15|1597.05
#2021-03-16|1606.20
#2021-03-17|1599.04
#2021-03-18|1612.47
#2021-03-19|1601.36
#2021-03-22|1599.25
#2021-03-23|1587.30
#2021-03-24|1563.65
#2021-03-25|1548.45
#2021-03-26|1568.93
#2021-03-29|1570.66
#2021-03-30|1584.49
#2021-03-31|1576.59
#2021-04-01|1606.89
#2021-04-02|1607.06
#2021-04-05|1605.24
#2021-04-06|1611.07
#2021-04-07|1601.10
#2021-04-08|1606.05
#2021-04-09|1591.97
#2021-04-12|1579.66
#2021-04-13|1578.89
#2021-04-14|1598.91
#2021-04-15|1604.32
#2021-04-16|1617.14
#2021-04-19|1614.01
#2021-04-20|1612.58
#2021-04-21|1594.80
#2021-04-22|1600.16
#2021-04-23|1614.04
#2021-04-26|1622.28
#2021-04-27|1624.92
#2021-04-28|1634.87
#2021-04-29|1639.49
#2021-04-30|1615.14
#2021-05-03|1607.44
#2021-05-04|1600.82
#2021-05-05|1595.69
#2021-05-06|1608.50
#2021-05-07|1619.14
#2021-05-10|1615.90
#2021-05-11|1585.49
#2021-05-12|1579.77
#2021-05-13|1557.12
#2021-05-14|1563.40
#2021-05-17|1570.67
#2021-05-18|1600.48
#2021-05-19|1593.50
#2021-05-20|1593.06
#2021-05-21|1603.10
#2021-05-24|1600.01
#2021-05-25|1620.08
#2021-05-26|1629.26
#2021-05-27|1633.70
#2021-05-28|1641.11
#2021-05-31|1665.93
#2021-06-01|1680.60
#2021-06-02|1680.08
#2021-06-03|1674.70
#2021-06-04|1670.88
#2021-06-07|1671.19
#2021-06-08|1667.42
#2021-06-09|1661.65
#2021-06-10|1669.74
#2021-06-11|1671.37
#2021-06-14|1672.22
#2021-06-15|1670.31
#2021-06-16|1657.43
#2021-06-17|1649.79
#2021-06-18|1651.97
#2021-06-21|1637.52
#2021-06-22|1628.85
#2021-06-23|1647.38
#2021-06-24|1654.53
#2021-06-25|1669.49
#2021-06-28|1672.15
#2021-06-29|1666.40
#2021-06-30|1661.68
#2021-07-01|1657.95
#2021-07-02|1642.16
#2021-07-05|1638.68
#2021-07-06|1630.71
#2021-07-07|1627.26
#2021-07-08|1595.43
#2021-07-09|1598.87
#2021-07-12|1610.77
#2021-07-13|1627.89
#2021-07-14|1631.64
#2021-07-15|1644.49
#2021-07-16|1636.70
#2021-07-19|1605.61
#2021-07-20|1595.57
#2021-07-21|1594.72
#2021-07-22|1615.82
#2021-07-23|1603.49
#2021-07-26|1562.25
#2021-07-27|1521.81
#2021-07-28|1536.94
#2021-07-29|1580.45
#2021-07-30|1556.19
#2021-08-02|1573.88
#2021-08-03|1574.71
#2021-08-04|1584.45
#2021-08-05|1579.34
#2021-08-06|1572.38
#2021-08-09|1571.91
#2021-08-10|1585.46
#2021-08-11|1585.15
#2021-08-12|1579.50
#2021-08-13|1572.28
#2021-08-16|1560.66
#2021-08-17|1539.96
#2021-08-18|1545.82
#2021-08-19|1512.77
#2021-08-20|1497.01
#2021-08-23|1514.93
#2021-08-24|1555.04
#2021-08-25|1564.10
#2021-08-26|1555.99
#2021-08-27|1566.73
#2021-08-30|1585.11
#2021-08-31|1612.47
#2021-09-01|1613.72
#2021-09-02|1616.78
#2021-09-03|1619.11
#2021-09-06|1631.65
#2021-09-07|1631.86
#2021-09-08|1620.05
#2021-09-09|1600.21
#2021-09-10|1616.17
#2021-09-13|1603.48
#2021-09-14|1595.91
#2021-09-15|1583.47
#2021-09-16|1572.28
#2021-09-17|1573.58
#2021-09-20|1544.47
#2021-09-21|1549.34
#2021-09-22|1548.06
#2021-09-23|1567.52
#2021-09-24|1558.71
#2021-09-27|1557.28
#2021-09-28|1554.67
#2021-09-29|1544.35
#2021-09-30|1539.98
#2021-10-01|1535.94
#2021-10-04|1519.86
#2021-10-05|1519.68
#2021-10-06|1507.18
#2021-10-07|1543.22
#2021-10-08|1549.00
#2021-10-11|1565.24
#2021-10-12|1551.08
#2021-10-13|1555.74
#2021-10-14|1563.04
#2021-10-15|1586.53
#2021-10-18|1586.48
#2021-10-19|1595.94
#2021-10-20|1608.32
#2021-10-21|1596.20
#2021-10-22|1596.31
#2021-10-25|1597.06
#2021-10-26|1597.73
#2021-10-27|1579.65
#2021-10-28|1568.22
#2021-10-29|1555.52
#2021-11-01|1551.53
#2021-11-02|1552.51
#2021-11-03|1554.95
#2021-11-04|1563.69
#2021-11-05|1560.12
#2021-11-08|1565.73
#2021-11-09|1573.03
#2021-11-10|1579.24
#2021-11-11|1582.25
#2021-11-12|1590.14
#2021-11-15|1594.17
#2021-11-16|1600.78
#2021-11-17|1598.20
#2021-11-18|1578.91
#2021-11-19|1566.96
#2021-11-22|1553.26
#2021-11-23|1542.18
#2021-11-24|1537.00
#2021-11-25|1546.47
#2021-11-26|1501.79
#2021-11-29|1498.58
#2021-11-30|1490.42
#2021-12-01|1503.58
#2021-12-02|1516.15
#2021-12-03|1501.99
#2021-12-06|1479.84
#2021-12-07|1513.10
#2021-12-08|1519.72
#2021-12-09|1529.48
#2021-12-10|1518.63
#2021-12-13|1509.13
#2021-12-14|1495.81
#2021-12-15|1486.64
#2021-12-16|1496.70
#2021-12-17|1482.80
#2021-12-20|1452.28
#2021-12-21|1467.87
#2021-12-22|1477.23
#2021-12-23|1488.81
#2021-12-24|1489.05
#2021-12-27|1494.22
#2021-12-28|1500.94
#2021-12-29|1492.50
#2021-12-30|1495.08
#2021-12-31|1513.78
#2022-01-03|1514.64
#2022-01-04|1521.08
#2022-01-05|1507.81
#2022-01-06|1504.48
#2022-01-07|1517.00
#2022-01-10|1528.84
#2022-01-11|1538.56
#2022-01-12|1570.97
#2022-01-13|1570.26
#2022-01-14|1564.54
#2022-01-17|1561.17
#2022-01-18|1543.53
#2022-01-19|1539.94
#2022-01-20|1563.55
#2022-01-21|1551.50
#2022-01-24|1523.12
#2022-01-25|1512.37
#2022-01-26|1515.92
#2022-01-27|1493.49
#2022-01-28|1486.74
#2022-01-31|1509.93
#2022-02-01|1517.75
#2022-02-02|1519.33
#2022-02-03|1514.62
#2022-02-04|1528.68
#2022-02-07|1525.55
#2022-02-08|1521.44
#2022-02-09|1548.45
#2022-02-10|1565.06
#2022-02-11|1554.07
#2022-02-14|1524.28
#2022-02-15|1535.89
#2022-02-16|1555.12
#2022-02-17|1555.02
#2022-02-18|1542.04
#2022-02-21|1526.20
#2022-02-22|1509.47
#2022-02-23|1512.78
#2022-02-24|1447.49
#2022-02-25|1466.77
#2022-02-28|1466.94
#2022-03-01|1474.55
#2022-03-02|1460.41
#2022-03-03|1464.66
#2022-03-04|1429.85
#2022-03-07|1380.21
#2022-03-08|1357.39
#2022-03-09|1375.52
#2022-03-10|1393.39
#2022-03-11|1373.05
#2022-03-14|1334.14
#2022-03-15|1291.43
#2022-03-16|1363.45
#2022-03-17|1425.04
#2022-03-18|1423.10
#2022-03-21|1414.29
#2022-03-22|1438.96
#2022-03-23|1451.47
#2022-03-24|1445.91
#2022-03-25|1429.54
#2022-03-28|1430.60
#2022-03-29|1447.12
#2022-03-30|1466.08
#2022-03-31|1457.63
#2022-04-01|1463.43
#2022-04-04|1487.64
#2022-04-05|1481.44
#2022-04-06|1460.15
#2022-04-07|1437.10
#2022-04-08|1440.49
#2022-04-11|1414.80
#2022-04-12|1414.21
#2022-04-13|1422.50
#2022-04-14|1422.24
#2022-04-15|1417.63
#2022-04-18|1407.95
#2022-04-19|1389.46
#2022-04-20|1393.94
#2022-04-21|1385.36
#2022-04-22|1367.78
#2022-04-25|1329.21
#2022-04-26|1337.21
#2022-04-27|1328.16
#2022-04-28|1342.87
#2022-04-29|1372.20
#2022-05-02|1367.68
#2022-05-03|1362.24
#2022-05-04|1349.45
#2022-05-05|1346.03
#2022-05-06|1307.82
#2022-05-09|1287.29
#2022-05-10|1277.06
#2022-05-11|1284.02
#2022-05-12|1255.25
#2022-05-13|1274.23
#2022-05-16|1281.80
#2022-05-17|1314.63
#2022-05-18|1316.94
#2022-05-19|1289.89
#2022-05-20|1320.39
#2022-05-23|1320.23
#2022-05-24|1302.50
#2022-05-25|1301.85
#2022-05-26|1306.36
#2022-05-27|1336.18
#2022-05-30|1363.35
#2022-05-31|1379.82
#2022-06-01|1365.82
#2022-06-02|1359.66
#2022-06-03|1356.71
#2022-06-06|1369.28
#2022-06-07|1358.22
#2022-06-08|1376.75
#2022-06-09|1370.38
#2022-06-10|1353.85
#2022-06-13|1306.68
#2022-06-14|1305.45
#2022-06-15|1311.36
#2022-06-16|1292.35
#2022-06-17|1286.67
#2022-06-20|1287.70
#2022-06-21|1310.13
#2022-06-22|1281.03
#2022-06-23|1285.50
#2022-06-24|1304.50
#2022-06-27|1327.44
#2022-06-28|1325.64
#2022-06-29|1306.62
#2022-06-30|1289.52
#2022-07-01|1278.09
#2022-07-04|1279.64
#2022-07-05|1275.40
#2022-07-06|1267.10
#2022-07-07|1284.05
#2022-07-08|1292.45
#2022-07-11|1268.16
#2022-07-12|1247.30
#2022-07-13|1251.71
#2022-07-14|1246.53
#2022-07-15|1241.98
#2022-07-18|1263.48
#2022-07-19|1262.23
#2022-07-20|1271.59
#2022-07-21|1273.81
#2022-07-22|1278.31
#2022-07-25|1274.57
#2022-07-26|1277.31
#2022-07-27|1278.00
#2022-07-28|1288.47
#2022-07-29|1283.17
#2022-08-01|1286.03
#2022-08-02|1270.28
#2022-08-03|1273.21
#2022-08-04|1285.84
#2022-08-05|1296.96
#2022-08-08|1296.56
#2022-08-09|1296.43
#2022-08-10|1291.62
#2022-08-11|1312.91
#2022-08-12|1320.73
#2022-08-15|1318.44
#2022-08-16|1317.56
#2022-08-17|1321.45
#2022-08-18|1315.03
#2022-08-19|1304.89
#2022-08-22|1291.47
#2022-08-23|1293.37
#2022-08-24|1286.79
#2022-08-25|1310.27
#2022-08-26|1315.02
#2022-08-29|1297.91
#2022-08-30|1300.34
#2022-08-31|1299.11
#2022-09-01|1279.61
#2022-09-02|1276.47
#2022-09-05|1273.53
#2022-09-06|1269.69
#2022-09-07|1259.06
#2022-09-08|1262.62
#2022-09-09|1282.42
#2022-09-12|1293.35
#2022-09-13|1290.22
#2022-09-14|1269.60
#2022-09-15|1266.36
#2022-09-16|1244.59
#2022-09-19|1240.38
#2022-09-20|1253.40
#2022-09-21|1236.28
#2022-09-22|1223.36
#2022-09-23|1198.28
#2022-09-26|1179.74
#2022-09-27|1181.56
#2022-09-28|1159.07
#2022-09-29|1153.82
#2022-09-30|1159.74
#2022-10-03|1159.02
#2022-10-04|1179.87
#2022-10-05|1205.05
#2022-10-06|1206.93
#2022-10-07|1188.13
#2022-10-10|1172.08
#2022-10-11|1143.99
#2022-10-12|1140.85
#2022-10-13|1126.79
#2022-10-14|1137.27
#2022-10-17|1140.40
#2022-10-18|1157.67
#2022-10-19|1141.39
#2022-10-20|1138.78
#2022-10-21|1139.36
#2022-10-24|1105.35
#2022-10-25|1108.08
#2022-10-26|1114.47
#2022-10-27|1126.75
#2022-10-28|1109.29
#2022-10-31|1113.94
#2022-11-01|1142.40
#2022-11-02|1149.54
#2022-11-03|1133.28
#2022-11-04|1164.62
#2022-11-07|1180.04
#2022-11-08|1180.69
#2022-11-09|1180.39
#2022-11-10|1163.62
#2022-11-11|1223.67
#2022-11-14|1232.35
#2022-11-15|1264.42
#2022-11-16|1258.49
#2022-11-17|1243.09
#2022-11-18|1245.53
#2022-11-21|1232.88
#2022-11-22|1229.55
#2022-11-23|1234.84
#2022-11-24|1253.07
#2022-11-25|1246.86
#2022-11-28|1235.43
#2022-11-29|1264.78
#2022-11-30|1286.73
#2022-12-01|1295.53
#2022-12-02|1291.16
#2022-12-05|1308.49
#2022-12-06|1294.57
#2022-12-07|1275.93
#2022-12-08|1291.00
#2022-12-09|1302.63
#2022-12-12|1283.18
#2022-12-13|1285.67
#2022-12-14|1295.55
#2022-12-15|1277.79
#2022-12-16|1272.33
#2022-12-19|1275.80
#2022-12-20|1265.20
#2022-12-21|1267.30
#2022-12-22|1283.66
#2022-12-23|1273.35
#2022-12-26|1276.40
#2022-12-27|1275.58
#2022-12-28|1282.53
#2022-12-29|1281.02
#2022-12-30|1279.66
#2023-01-02|1278.97
#2023-01-03|1287.98
#2023-01-04|1301.97
#2023-01-05|1312.56
#2023-01-06|1317.82
#2023-01-09|1349.12
#2023-01-10|1349.76
#2023-01-11|1356.18
#2023-01-12|1356.47
#2023-01-13|1370.77
#2023-01-16|1368.55
#2023-01-17|1367.98
#2023-01-18|1376.17
#2023-01-19|1368.35
#2023-01-20|1379.82
#2023-01-23|1382.46
#2023-01-24|1383.28
#2023-01-25|1381.74
#2023-01-26|1395.41
#2023-01-27|1392.90
#2023-01-30|1385.56
#2023-01-31|1371.80
#2023-02-01|1384.69
#2023-02-02|1388.05
#2023-02-03|1381.88
#2023-02-06|1351.21
#2023-02-07|1351.93
#2023-02-08|1358.78
#2023-02-09|1364.72
#2023-02-10|1350.07
#2023-02-13|1350.21
#2023-02-14|1350.61
#2023-02-15|1340.56
#2023-02-16|1348.28
#2023-02-17|1334.61
#2023-02-20|1340.99
#2023-02-21|1326.47
#2023-02-22|1309.48
#2023-02-23|1318.12
#2023-02-24|1296.32
#2023-02-27|1292.90
#2023-02-28|1285.56
#2023-03-01|1316.07
#2023-03-02|1305.25
#2023-03-03|1317.46
#2023-03-06|1323.60
#2023-03-07|1319.22
#2023-03-08|1308.95
#2023-03-09|1296.19
#2023-03-10|1273.60
#2023-03-13|1277.15
#2023-03-14|1257.45
#2023-03-15|1257.28
#2023-03-16|1253.23
#2023-03-17|1267.18
#2023-03-20|1254.76
#2023-03-21|1268.08
#2023-03-22|1280.60
#2023-03-23|1299.15
#2023-03-24|1295.92
#2023-03-27|1285.56
#2023-03-28|1293.62
#2023-03-29|1311.92
#2023-03-30|1318.24
#2023-03-31|1324.98
#2023-04-03|1322.75
#2023-04-04|1317.83
#2023-04-05|1317.69
#2023-04-06|1317.26
#2023-04-07|1317.51
#2023-04-10|1318.94
#2023-04-11|1330.03
#2023-04-12|1325.74
#2023-04-13|1328.66
#2023-04-14|1332.49
#2023-04-17|1336.22
#2023-04-18|1331.04
#2023-04-19|1315.99
#2023-04-20|1315.76
#2023-04-21|1304.77
#2023-04-24|1303.85
#2023-04-25|1287.53
#2023-04-26|1291.94
#2023-04-27|1297.12
#2023-04-28|1305.14
#2023-05-01|1305.59
#2023-05-02|1301.12
#2023-05-03|1295.46
#2023-05-04|1304.46
#2023-05-05|1312.76
#2023-05-08|1323.95
#2023-05-09|1313.41
#2023-05-10|1313.24
#2023-05-11|1311.02
#2023-05-12|1307.70
#2023-05-15|1316.12
#2023-05-16|1319.78
#2023-05-17|1312.39
#2023-05-18|1316.35
#2023-05-19|1311.26
#2023-05-22|1317.65
#2023-05-23|1311.19
#2023-05-24|1301.42
#2023-05-25|1294.07
#2023-05-26|1305.55
#2023-05-29|1305.87
#2023-05-30|1302.43
#2023-05-31|1287.64
#2023-06-01|1292.76
#2023-06-02|1324.58
#2023-06-05|1327.05
#2023-06-06|1330.19
#2023-06-07|1342.09
#2023-06-08|1339.02
#2023-06-09|1348.59
#2023-06-12|1351.30
#2023-06-13|1365.35
#2023-06-14|1369.74
#2023-06-15|1384.52
#2023-06-16|1392.64
#2023-06-19|1386.36
#2023-06-20|1372.97
#2023-06-21|1364.06
#2023-06-22|1358.28
#2023-06-23|1346.90
#2023-06-26|1342.88
#2023-06-27|1351.54
#2023-06-28|1350.82
#2023-06-29|1346.01
#2023-06-30|1351.38
#2023-07-03|1371.62
#2023-07-04|1376.00
#2023-07-05|1366.40
#2023-07-06|1343.78
#2023-07-07|1339.33
#2023-07-10|1342.12
#2023-07-11|1357.14
#2023-07-12|1371.31
#2023-07-13|1391.78
#2023-07-14|1401.43
#2023-07-17|1402.98
#2023-07-18|1394.48
#2023-07-19|1391.50
#2023-07-20|1389.34
#2023-07-21|1385.44
#2023-07-24|1379.10
#2023-07-25|1406.10
#2023-07-26|1407.40
#2023-07-27|1413.12
#2023-07-28|1422.83
#2023-07-31|1428.25
#2023-08-01|1422.58
#2023-08-02|1392.09
#2023-08-03|1384.52
#2023-08-04|1391.46
#2023-08-07|1391.92
#2023-08-08|1374.57
#2023-08-09|1380.60
#2023-08-10|1380.40
#2023-08-11|1367.83
#2023-08-14|1351.53
#2023-08-15|1345.74
#2023-08-16|1340.72
#2023-08-17|1336.89
#2023-08-18|1323.77
#2023-08-21|1320.04
#2023-08-22|1331.32
#2023-08-23|1340.29
#2023-08-24|1354.06
#2023-08-25|1337.41
#2023-08-28|1346.83
#2023-08-29|1360.16
#2023-08-30|1359.90
#2023-08-31|1346.21
#2023-09-01|1351.28
#2023-09-04|1367.46
#2023-09-05|1354.45
#2023-09-06|1350.02
#2023-09-07|1341.38
#2023-09-08|1342.75
#2023-09-11|1347.00
#2023-09-12|1346.20
#2023-09-13|1346.28
#2023-09-14|1355.63
#2023-09-15|1358.12
#2023-09-18|1345.07
#2023-09-19|1344.76
#2023-09-20|1338.27
#2023-09-21|1318.23
#2023-09-22|1330.18
#2023-09-25|1320.40
#2023-09-26|1306.90
#2023-09-27|1308.06
#2023-09-28|1300.57
#2023-09-29|1315.57
#2023-10-02|1313.98
#2023-10-03|1292.16
#2023-10-04|1280.64
#2023-10-05|1284.92
#2023-10-06|1295.61
#2023-10-09|1294.22
#2023-10-10|1309.60
#2023-10-11|1325.83
#2023-10-12|1333.47
#2023-10-13|1317.36
#2023-10-16|1311.06
#2023-10-17|1315.39
#2023-10-18|1300.24
#2023-10-19|1287.60
#2023-10-20|1281.28
#2023-10-23|1273.12
#2023-10-24|1272.22
#2023-10-25|1274.11
#2023-10-26|1265.05
#2023-10-27|1278.12
#2023-10-30|1278.84
#2023-10-31|1268.75
#2023-11-01|1268.62
#2023-11-02|1288.30
#2023-11-03|1313.49
#2023-11-06|1332.01
#2023-11-07|1324.89
#2023-11-08|1324.55
#2023-11-09|1322.44
#2023-11-10|1311.42
#2023-11-13|1320.62
#2023-11-14|1329.37
#2023-11-15|1359.05
#2023-11-16|1357.60
#2023-11-17|1348.58
#2023-11-20|1359.78
#2023-11-21|1364.54
#2023-11-22|1360.32
#2023-11-23|1367.36
#2023-11-24|1357.80
#2023-11-27|1354.79
#2023-11-28|1360.26
#2023-11-29|1356.96
#2023-11-30|1360.46
#2023-12-01|1358.71
#2023-12-04|1357.19
#2023-12-05|1349.72
#2023-12-06|1355.60
#2023-12-07|1350.10
#2023-12-08|1353.87
#2023-12-11|1348.73
#2023-12-12|1351.72
#2023-12-13|1351.50
#2023-12-14|1377.61
#2023-12-15|1391.89
#2023-12-18|1386.65
#2023-12-19|1387.50
#2023-12-20|1381.91
#2023-12-21|1385.43
#2023-12-22|1375.68
#2023-12-25|1375.72
#2023-12-26|1383.58
#2023-12-27|1401.39
#2023-12-28|1417.67
#2023-12-29|1418.45
#2024-01-01|1418.98
#2024-01-02|1405.08
#2024-01-03|1389.78
#2024-01-04|1394.09
#2024-01-05|1393.03
#2024-01-08|1384.75
#2024-01-09|1377.93
#2024-01-10|1375.22
#2024-01-11|1383.42
#2024-01-12|1388.92
#2024-01-15|1387.64
#2024-01-16|1367.22
#2024-01-17|1336.40
#2024-01-18|1339.11
#2024-01-19|1352.24
#2024-01-22|1342.89
#2024-01-23|1347.28
#2024-01-24|1368.67
#2024-01-25|1377.60
#2024-01-26|1372.31
#2024-01-29|1382.68
#2024-01-30|1369.44
#2024-01-31|1364.70
#2024-02-01|1371.31
#2024-02-02|1375.74
#2024-02-05|1370.25
#2024-02-06|1395.70
#2024-02-07|1394.55
#2024-02-08|1382.79
#2024-02-09|1379.55
#2024-02-12|1377.98
#2024-02-13|1377.07
#2024-02-14|1383.31
#2024-02-15|1399.00
#2024-02-16|1411.34
#2024-02-19|1407.16
#2024-02-20|1415.14
#2024-02-21|1416.87
#2024-02-22|1430.77
#2024-02-23|1428.32
#2024-02-26|1424.77
#2024-02-27|1431.16
#2024-02-28|1414.47
#2024-02-29|1416.22
#2024-03-01|1423.20
#2024-03-04|1432.06
#2024-03-05|1421.51
#2024-03-06|1434.62
#2024-03-07|1438.24
#2024-03-08|1445.17
#2024-03-11|1447.45
#2024-03-12|1461.47
#2024-03-13|1457.01
#2024-03-14|1459.17
#2024-03-15|1440.83
#2024-03-18|1444.71
#2024-03-19|1431.46
#2024-03-20|1434.22
#2024-03-21|1454.73
#2024-03-22|1443.16
#2024-03-25|1441.22
#2024-03-26|1445.03
#2024-03-27|1443.97
#2024-03-28|1449.82
#2024-03-29|1453.55
#2024-04-01|1452.04
#2024-04-02|1464.40
#2024-04-03|1456.24
#2024-04-04|1461.93
#2024-04-05|1461.15
#2024-04-08|1467.86
#2024-04-09|1479.75
#2024-04-10|1484.15
#2024-04-11|1479.76
#2024-04-12|1461.61
#2024-04-15|1443.34
#2024-04-16|1415.31
#2024-04-17|1420.80
#2024-04-18|1424.89
#2024-04-19|1405.62
#2024-04-22|1415.21
#2024-04-23|1430.03
#2024-04-24|1451.19
#2024-04-25|1446.00
#2024-04-26|1465.24
#2024-04-29|1479.14
#2024-04-30|1471.78
#2024-05-01|1471.86
#2024-05-02|1482.30
#2024-05-03|1496.16
#2024-05-06|1504.53
#2024-05-07|1501.87
#2024-05-08|1497.27
#2024-05-09|1494.74
#2024-05-10|1508.05
#2024-05-13|1519.03
#2024-05-14|1525.55
#2024-05-15|1532.27
#2024-05-16|1549.10
#2024-05-17|1555.76
#2024-05-20|1557.71
#2024-05-21|1546.95
#2024-05-22|1550.02
#2024-05-23|1547.32
#2024-05-24|1538.35
#2024-05-27|1547.99
#2024-05-28|1546.25
#2024-05-29|1522.74
#2024-05-30|1505.08
#2024-05-31|1492.60
#2024-06-03|1520.83
#2024-06-04|1490.11
#2024-06-05|1509.29
#2024-06-06|1528.22
#2024-06-07|1524.16
#2024-06-10|1519.38
#2024-06-11|1513.70
#2024-06-12|1515.97
#2024-06-13|1527.86
#2024-06-14|1531.18
#2024-06-17|1528.53
#2024-06-18|1539.68
#2024-06-19|1561.79
#2024-06-20|1563.85
#2024-06-21|1552.98
#2024-06-24|1548.04
#2024-06-25|1551.09
#2024-06-26|1551.98
#2024-06-27|1546.13
#2024-06-28|1550.60
#2024-07-01|1551.25
#2024-07-02|1542.17
#2024-07-03|1564.05
#2024-07-04|1582.20
#2024-07-05|1578.38
#2024-07-08|1585.26
#2024-07-09|1590.71
#2024-07-10|1592.20
#2024-07-11|1612.44
#2024-07-12|1614.83
#2024-07-15|1607.50
#2024-07-16|1602.81
#2024-07-17|1594.53
#2024-07-18|1585.01
#2024-07-19|1560.01
#2024-07-22|1554.48
#2024-07-23|1559.39
#2024-07-24|1551.99
#2024-07-25|1542.49
#2024-07-26|1537.04
#2024-07-29|1540.98
#2024-07-30|1536.24
#2024-07-31|1551.24
#2024-08-01|1557.74
#2024-08-02|1518.85
#2024-08-05|1463.26
#2024-08-06|1480.91
#2024-08-07|1512.58
#2024-08-08|1507.12
#2024-08-09|1534.88
#2024-08-12|1543.38
#2024-08-13|1544.67
#2024-08-14|1552.26
#2024-08-15|1550.24
#2024-08-16|1576.64
#2024-08-19|1592.77
#2024-08-20|1594.13
#2024-08-21|1587.10
#2024-08-22|1586.39
#2024-08-23|1589.06
#2024-08-26|1600.34
#2024-08-27|1595.55
#2024-08-28|1594.48
#2024-08-29|1590.66
#2024-08-30|1598.35
#2024-09-02|1592.33
#2024-09-03|1584.74
#2024-09-04|1563.41
#2024-09-05|1568.03
#2024-09-06|1568.03
#2024-09-09|1553.77
#2024-09-10|1554.89
#2024-09-11|1551.14
#2024-09-12|1577.55
#2024-09-13|1590.25
#2024-09-16|1596.97
#2024-09-17|1604.26
#2024-09-18|1598.73
#2024-09-19|1619.03
#2024-09-20|1628.19
#2024-09-23|1634.04
#2024-09-24|1662.98
#2024-09-25|1673.88
#2024-09-26|1705.63
#2024-09-27|1722.35
#2024-09-30|1715.31
#2024-10-01|1714.95
#2024-10-02|1746.74
#2024-10-03|1720.26
#2024-10-04|1733.09
#2024-10-07|1739.53
#2024-10-08|1688.00
#2024-10-09|1681.98
#2024-10-10|1696.19
#2024-10-11|1701.27
#2024-10-14|1702.99
#2024-10-15|1688.32
#2024-10-16|1679.85
#2024-10-17|1668.82
#2024-10-18|1703.42
#2024-10-21|1691.30
#2024-10-22|1683.28
#2024-10-23|1681.79
#2024-10-24|1672.23
#2024-10-25|1673.29
#2024-10-28|1673.83
#2024-10-29|1670.89
#2024-10-30|1656.85
#2024-10-31|1648.22
#2024-11-01|1653.38
#2024-11-04|1659.77
#2024-11-05|1678.09
#2024-11-06|1670.10
#2024-11-07|1680.58
#2024-11-08|1674.45
#2024-11-11|1661.00
#2024-11-12|1626.20
#2024-11-13|1614.84
#2024-11-14|1600.78
#2024-11-15|1600.82
#2024-11-18|1601.24
#2024-11-19|1611.37
#2024-11-20|1608.91
#2024-11-21|1595.71
#2024-11-22|1603.47
#2024-11-25|1610.45
#2024-11-26|1601.71
#2024-11-27|1604.40
#2024-11-28|1589.89
#2024-11-29|1592.69
#2024-12-02|1605.76
#2024-12-03|1622.73
#2024-12-04|1631.55
#2024-12-05|1636.12
#2024-12-06|1641.37
#2024-12-09|1659.23
#2024-12-10|1650.52
#2024-12-11|1643.81
#2024-12-12|1649.26
#2024-12-13|1640.68
#2024-12-16|1634.39
#2024-12-17|1619.51
#2024-12-18|1620.53
#2024-12-19|1602.11
#2024-12-20|1588.16
#2024-12-23|1603.47
#2024-12-24|1607.86
#2024-12-25|1609.84
#2024-12-26|1610.85
#2024-12-27|1609.81
#2024-12-30|1602.35
#2024-12-31|1597.59
#2025-01-01|1599.34
#2025-01-02|1592.94
#2025-01-03|1593.87
#2025-01-06|1599.86
#2025-01-07|1599.94
#2025-01-08|1580.90
#2025-01-09|1572.79
#2025-01-10|1558.82
#2025-01-13|1530.25
#2025-01-14|1551.47
#2025-01-15|1555.19
#2025-01-16|1571.49
#2025-01-17|1576.32
#2025-01-20|1594.45
#2025-01-21|1595.06
#2025-01-22|1596.83
#2025-01-23|1596.44
#2025-01-24|1607.57
#2025-01-27|1603.86
#2025-01-28|1606.87
#2025-01-29|1612.50
#2025-01-30|1617.66
#2025-01-31|1619.10
#2025-02-03|1590.19
#2025-02-04|1620.09
#2025-02-05|1623.10
#2025-02-06|1632.45
#2025-02-07|1643.87
#2025-02-10|1642.63
#2025-02-11|1635.99
#2025-02-12|1646.34
#2025-02-13|1647.25
#2025-02-14|1667.66
#2025-02-17|1677.87
#2025-02-18|1691.78
#2025-02-19|1682.94
#2025-02-20|1673.80
#2025-02-21|1699.57
#2025-02-24|1681.45
#2025-02-25|1659.39
#2025-02-26|1682.93
#2025-02-27|1666.82
#2025-02-28|1629.97
#2025-03-03|1628.87
#2025-03-04|1620.05
#2025-03-05|1657.41
#2025-03-06|1684.42
#2025-03-07|1682.82
#2025-03-10|1657.48
#2025-03-11|1650.93
#2025-03-12|1651.80
#2025-03-13|1642.39
#2025-03-14|1664.78
#2025-03-17|1677.99
#2025-03-18|1705.89
#2025-03-19|1700.66
#2025-03-20|1695.73
#2025-03-21|1680.68
#2025-03-24|1691.00
#2025-03-25|1681.30
#2025-03-26|1680.71
#2025-03-27|1680.22
#2025-03-28|1668.36
#2025-03-31|1640.83
#2025-04-01|1652.92
#2025-04-02|1656.77
#2025-04-03|1643.19
#2025-04-04|1621.16
#2025-04-07|1492.01
#2025-04-08|1492.18
#2025-04-09|1476.52
#2025-04-10|1522.57
#2025-04-11|1554.90
#2025-04-14|1574.88
#2025-04-15|1594.74
#2025-04-16|1577.77
#2025-04-17|1592.56
#2025-04-18|1594.07
#2025-04-21|1600.83
#2025-04-22|1603.41
#2025-04-23|1639.66
#2025-04-24|1634.72
#2025-04-25|1639.42
#2025-04-28|1651.87
#2025-04-29|1656.58
#2025-04-30|1668.50
#2025-05-01|1667.76
#2025-05-02|1703.88
#2025-05-05|1717.93
#2025-05-06|1711.18
#2025-05-07|1709.23
#2025-05-08|1700.76
#2025-05-09|1710.25
#2025-05-12|1750.00
#2025-05-13|1741.04
#2025-05-14|1770.15
#2025-05-15|1770.94
#2025-05-16|1769.69
#2025-05-19|1762.69
#2025-05-20|1760.90
#2025-05-21|1774.00
#2025-05-22|1759.38
#2025-05-23|1770.40
#2025-05-26|1765.66
#2025-05-27|1759.85
#2025-05-28|1755.95
#2025-05-29|1764.20
#2025-05-30|1745.78
#2025-06-02|1739.38
#2025-06-03|1746.39
#2025-06-04|1763.80
#2025-06-05|1776.95
#2025-06-06|1779.24
#2025-06-09|1794.38
#2025-06-10|1808.28
#2025-06-11|1822.47
#2025-06-12|1808.72
#2025-06-13|1790.61
#2025-06-16|1802.25
#2025-06-17|1800.59
#2025-06-18|1794.21
#2025-06-19|1767.68
#2025-06-20|1784.23
#2025-06-23|1771.58
#2025-06-24|1809.92
#2025-06-25|1824.57
#2025-06-26|1838.30
#2025-06-27|1846.57
#2025-06-30|1832.92
#2025-07-01|1846.30
#2025-07-02|1848.70
#2025-07-03|1856.97
#2025-07-04|1852.06
#2025-07-07|1840.24
#2025-07-08|1844.92
#2025-07-09|1839.85
#2025-07-10|1839.76
#2025-07-11|1835.89
#2025-07-14|1834.18
#2025-07-15|1855.70
#2025-07-16|1857.24
#2025-07-17|1858.72
#2025-07-18|1871.80
#2025-07-21|1875.74
#2025-07-22|1867.65
#2025-07-23|1893.93
#2025-07-24|1894.75
#2025-07-25|1878.05
#2025-07-28|1872.07
#2025-07-29|1867.79
#2025-07-30|1863.83
#2025-07-31|1850.17
#2025-08-01|1832.07
#2025-08-04|1847.23
#2025-08-05|1857.17
#2025-08-06|1854.42
#2025-08-07|1879.17
#2025-08-08|1869.01
#2025-08-11|1873.62
#2025-08-12|1875.54
#2025-08-13|1906.09
#2025-08-14|1898.14
#2025-08-15|1897.49
#2025-08-18|1906.01
#2025-08-19|1904.78
#2025-08-20|1887.47
#2025-08-21|1888.72
#2025-08-22|1890.64
#2025-08-25|1918.74
#2025-08-26|1903.22
#2025-08-27|1898.82
#2025-08-28|1880.80
#2025-08-29|1875.32
#2025-09-01|1895.51
#2025-09-02|1889.25
#2025-09-03|1892.07
#2025-09-04|1883.71
#2025-09-05|1906.75
#2025-09-08|1917.57
#2025-09-09|1938.61
#2025-09-10|1956.17
#2025-09-11|1957.45
#2025-09-12|1980.29
#2025-09-15|1984.94
#2025-09-16|1998.95
#2025-09-17|2015.76
#2025-09-18|2010.94
#2025-09-19|2004.60
#2025-09-22|2004.71
#2025-09-23|2007.54
#2025-09-24|2013.68
#2025-09-25|2000.54
#2025-09-26|1974.13
#2025-09-29|1990.25
#2025-09-30|2002.21
#2025-10-01|2010.99
#2025-10-02|2030.85
#2025-10-03|2042.82
#2025-10-06|2039.60
#2025-10-07|2045.81
#2025-10-08|2038.51
#2025-10-09|2044.59
#2025-10-10|2024.52
#2025-10-13|2005.77
#2025-10-14|1981.82
#2025-10-15|2022.18
#2025-10-16|2036.34
#2025-10-17|2007.86
#2025-10-20|2040.50
#2025-10-21|2043.48
#2025-10-22|2034.05
#2025-10-23|2039.42
#2025-10-24|2044.46
#2025-10-27|2069.21
#2025-10-28|2064.29
#2025-10-29|2079.27
#2025-10-30|2068.88
#2025-10-31|2049.46
#2025-11-03|2056.42
#2025-11-04|2038.79
#2025-11-05|2032.54
#2025-11-06|2047.40
#2025-11-07|2032.59
#2025-11-10|2054.27
#2025-11-11|2057.24
#2025-11-12|2066.91
#2025-11-13|2069.68
#2025-11-14|2040.23
#2025-11-17|2040.55
#2025-11-18|2007.01
#2025-11-19|2006.72
#2025-11-20|2023.26
#2025-11-21|1970.51
#2025-11-24|1985.49
#2025-11-25|2003.31
#2025-11-26|2026.36
#2025-11-27|2023.75
#2025-11-28|2023.62
#2025-12-01|2023.09
#2025-12-02|2027.24
#2025-12-03|2023.17
#2025-12-04|2031.65
#2025-12-05|2037.68
#2025-12-08|2032.56
#2025-12-09|2022.21
#2025-12-10|2027.64
#2025-12-11|2021.74
#2025-12-12|2043.38
#2025-12-15|2023.62
#2025-12-16|1993.18
#2025-12-17|1998.25
#2025-12-18|1999.98
#2025-12-19|2019.07
#2025-12-22|2035.06
#2025-12-23|2040.45
#2025-12-24|2042.13
#2025-12-25|2041.73
#2025-12-26|2044.45
#2025-12-29|2040.62
#2025-12-30|2046.56
#2025-12-31|2051.24
#2026-01-01|2052.48
#2026-01-02|2084.00
#2026-01-05|2107.60
#2026-01-06|2127.99
#2026-01-07|2117.05
#2026-01-08|2097.72
#2026-01-09|2095.02
#2026-01-12|2116.42
#2026-01-13|2123.70
#2026-01-14|2137.83
#2026-01-15|2130.64
#2026-01-16|2139.05
#2026-01-19|2135.04
#2026-01-20|2126.92
#2026-01-21|2118.97
#2026-01-22|2141.56
#2026-01-23|2146.23
#2026-01-26|2153.85
#2026-01-27|2176.52
#2026-01-28|2211.52
#2026-01-29|2205.05
#2026-01-30|2165.38
#2026-02-02|2135.56
#2026-02-03|2175.83
#2026-02-04|2166.10
#2026-02-05|2147.29
#2026-02-06|2147.35
#2026-02-09|2187.20
#2026-02-10|2206.56
#2026-02-11|2226.96
#2026-02-12|2219.13
#2026-02-13|2194.81
#2026-02-16|2201.71
#2026-02-17|2200.60
#2026-02-18|2207.39
#2026-02-19|2199.80
#2026-02-20|2194.59
#2026-02-23|2214.95
#2026-02-24|2218.98
#2026-02-25|2244.63
#2026-02-26|2231.73
#2026-02-27|2226.90
#2026-03-02|2182.18
#2026-03-03|2133.94
#2026-03-04|2088.25
#2026-03-05|2103.48
#2026-03-06|2099.12
#2026-03-09|2049.76
#2026-03-10|2102.09
#2026-03-11|2119.56
#2026-03-12|2086.87
#2026-03-13|2057.88
#2026-03-16|2069.24
#2026-03-17|2093.04
#2026-03-18|2107.45
#2026-03-19|2052.63
#2026-03-20|2029.95
#2026-03-23|1987.80
#2026-03-24|2010.36
#2026-03-25|2054.73
#2026-03-26|2035.51
#2026-03-27|2013.39
#2026-03-30|1981.83
#2026-03-31|1976.52
#2026-04-01|2038.28
#2026-04-02|2027.39
#2026-04-03|2026.80
#2026-04-06|2032.67
#2026-04-07|2047.42
#2026-04-08|2142.11
#2026-04-09|2139.54
#2026-04-10|2167.15
#2026-04-13|2152.37
#2026-04-14|2184.60
#2026-04-15|2204.72
#2026-04-16|2225.15