Table Data - NASDAQ Emerging Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMLMCT |
| 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: NQEMLMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 223.23 |
| 2001-04-02 | 218.76 |
| 2001-04-03 | 213.47 |
| 2001-04-04 | 209.06 |
| 2001-04-05 | 210.81 |
| 2001-04-06 | 213.32 |
| 2001-04-09 | 210.10 |
| 2001-04-10 | 210.41 |
| 2001-04-11 | 215.34 |
| 2001-04-12 | 216.88 |
| 2001-04-13 | . |
| 2001-04-16 | 215.60 |
| 2001-04-17 | 215.28 |
| 2001-04-18 | 221.30 |
| 2001-04-19 | 226.65 |
| 2001-04-20 | 224.44 |
| 2001-04-23 | 223.65 |
| 2001-04-24 | 224.14 |
| 2001-04-25 | 223.84 |
| 2001-04-26 | 224.79 |
| 2001-04-27 | 223.95 |
| 2001-04-30 | 226.72 |
| 2001-05-01 | 226.70 |
| 2001-05-02 | 229.09 |
| 2001-05-03 | 230.96 |
| 2001-05-04 | 227.46 |
| 2001-05-07 | 228.39 |
| 2001-05-08 | 227.47 |
| 2001-05-09 | 227.55 |
| 2001-05-10 | 226.42 |
| 2001-05-11 | 227.46 |
| 2001-05-14 | 225.59 |
| 2001-05-15 | 224.54 |
| 2001-05-16 | 223.86 |
| 2001-05-17 | 229.33 |
| 2001-05-18 | 229.61 |
| 2001-05-21 | 228.76 |
| 2001-05-22 | 230.40 |
| 2001-05-23 | 233.45 |
| 2001-05-24 | 233.08 |
| 2001-05-25 | 232.42 |
| 2001-05-28 | . |
| 2001-05-29 | 230.39 |
| 2001-05-30 | 228.16 |
| 2001-05-31 | 226.49 |
| 2001-06-01 | 224.59 |
| 2001-06-04 | 225.04 |
| 2001-06-05 | 225.08 |
| 2001-06-06 | 227.80 |
| 2001-06-07 | 227.71 |
| 2001-06-08 | 231.33 |
| 2001-06-11 | 230.32 |
| 2001-06-12 | 229.85 |
| 2001-06-13 | 228.85 |
| 2001-06-14 | 227.01 |
| 2001-06-15 | 226.38 |
| 2001-06-18 | 221.76 |
| 2001-06-19 | 221.88 |
| 2001-06-20 | 220.50 |
| 2001-06-21 | 221.18 |
| 2001-06-22 | 220.69 |
| 2001-06-25 | 220.77 |
| 2001-06-26 | 218.95 |
| 2001-06-27 | 219.49 |
| 2001-06-28 | 217.31 |
| 2001-06-29 | 220.68 |
| 2001-07-02 | 221.09 |
| 2001-07-03 | 220.09 |
| 2001-07-04 | . |
| 2001-07-05 | 216.57 |
| 2001-07-06 | 214.05 |
| 2001-07-09 | 211.47 |
| 2001-07-10 | 210.58 |
| 2001-07-11 | 206.35 |
| 2001-07-12 | 208.69 |
| 2001-07-13 | 206.06 |
| 2001-07-16 | 204.28 |
| 2001-07-17 | 203.48 |
| 2001-07-18 | 201.72 |
| 2001-07-19 | 202.24 |
| 2001-07-20 | 201.93 |
| 2001-07-23 | 200.26 |
| 2001-07-24 | 198.68 |
| 2001-07-25 | 199.65 |
| 2001-07-26 | 202.33 |
| 2001-07-27 | 203.10 |
| 2001-07-30 | 203.30 |
| 2001-07-31 | 204.41 |
| 2001-08-01 | 206.35 |
| 2001-08-02 | 209.68 |
| 2001-08-03 | 209.81 |
| 2001-08-06 | 207.27 |
| 2001-08-07 | 205.22 |
| 2001-08-08 | 206.14 |
| 2001-08-09 | 203.41 |
| 2001-08-10 | 204.30 |
| 2001-08-13 | 205.21 |
| 2001-08-14 | 208.42 |
| 2001-08-15 | 208.99 |
| 2001-08-16 | 208.94 |
| 2001-08-17 | 206.77 |
| 2001-08-20 | 203.71 |
| 2001-08-21 | 204.13 |
| 2001-08-22 | 203.46 |
| 2001-08-23 | 203.33 |
| 2001-08-24 | 201.83 |
| 2001-08-27 | 204.72 |
| 2001-08-28 | 204.26 |
| 2001-08-29 | 205.28 |
| 2001-08-30 | 204.27 |
| 2001-08-31 | 202.98 |
| 2001-09-03 | . |
| 2001-09-04 | 202.96 |
| 2001-09-05 | 201.01 |
| 2001-09-06 | 198.72 |
| 2001-09-07 | 197.78 |
| 2001-09-10 | 196.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 173.19 |
| 2001-09-18 | 173.85 |
| 2001-09-19 | 175.39 |
| 2001-09-20 | 171.27 |
| 2001-09-21 | 165.95 |
| 2001-09-24 | 166.98 |
| 2001-09-25 | 165.72 |
| 2001-09-26 | 167.74 |
| 2001-09-27 | 166.88 |
| 2001-09-28 | 169.35 |
| 2001-10-01 | 168.97 |
| 2001-10-02 | 166.85 |
| 2001-10-03 | 165.79 |
| 2001-10-04 | 169.10 |
| 2001-10-05 | 170.64 |
| 2001-10-08 | 168.28 |
| 2001-10-09 | 172.44 |
| 2001-10-10 | 173.21 |
| 2001-10-11 | 178.57 |
| 2001-10-12 | 178.04 |
| 2001-10-15 | 176.65 |
| 2001-10-16 | 178.30 |
| 2001-10-17 | 179.72 |
| 2001-10-18 | 178.23 |
| 2001-10-19 | 178.87 |
| 2001-10-22 | 178.79 |
| 2001-10-23 | 179.82 |
| 2001-10-24 | 183.39 |
| 2001-10-25 | 183.94 |
| 2001-10-26 | 184.91 |
| 2001-10-29 | 185.57 |
| 2001-10-30 | 180.99 |
| 2001-10-31 | 181.10 |
| 2001-11-01 | 181.82 |
| 2001-11-02 | 183.32 |
| 2001-11-05 | 185.86 |
| 2001-11-06 | 186.50 |
| 2001-11-07 | 186.73 |
| 2001-11-08 | 188.77 |
| 2001-11-09 | 189.33 |
| 2001-11-12 | 190.12 |
| 2001-11-13 | 190.96 |
| 2001-11-14 | 196.41 |
| 2001-11-15 | 200.38 |
| 2001-11-16 | 201.90 |
| 2001-11-19 | 205.15 |
| 2001-11-20 | 201.44 |
| 2001-11-21 | 202.36 |
| 2001-11-22 | . |
| 2001-11-23 | 205.16 |
| 2001-11-26 | 209.19 |
| 2001-11-27 | 208.23 |
| 2001-11-28 | 203.07 |
| 2001-11-29 | 201.87 |
| 2001-11-30 | 202.71 |
| 2001-12-03 | 206.32 |
| 2001-12-04 | 208.83 |
| 2001-12-05 | 215.83 |
| 2001-12-06 | 220.57 |
| 2001-12-07 | 223.12 |
| 2001-12-10 | 219.23 |
| 2001-12-11 | 218.18 |
| 2001-12-12 | 223.01 |
| 2001-12-13 | 219.16 |
| 2001-12-14 | 218.13 |
| 2001-12-17 | 216.33 |
| 2001-12-18 | 214.69 |
| 2001-12-19 | 213.76 |
| 2001-12-20 | 214.54 |
| 2001-12-21 | 210.67 |
| 2001-12-24 | 211.90 |
| 2001-12-25 | . |
| 2001-12-26 | 214.98 |
| 2001-12-27 | 216.25 |
| 2001-12-28 | 219.93 |
| 2001-12-31 | 222.97 |
| 2002-01-01 | . |
| 2002-01-02 | 224.67 |
| 2002-01-03 | 225.29 |
| 2002-01-04 | 230.66 |
| 2002-01-07 | 234.77 |
| 2002-01-08 | 232.40 |
| 2002-01-09 | 233.54 |
| 2002-01-10 | 230.62 |
| 2002-01-11 | 227.74 |
| 2002-01-14 | 228.11 |
| 2002-01-15 | 225.46 |
| 2002-01-16 | 222.82 |
| 2002-01-17 | 223.86 |
| 2002-01-18 | 223.52 |
| 2002-01-21 | . |
| 2002-01-22 | 226.42 |
| 2002-01-23 | 227.91 |
| 2002-01-24 | 229.68 |
| 2002-01-25 | 232.90 |
| 2002-01-28 | 234.05 |
| 2002-01-29 | 231.98 |
| 2002-01-30 | 229.15 |
| 2002-01-31 | 231.35 |
| 2002-02-01 | 230.62 |
| 2002-02-04 | 230.31 |
| 2002-02-05 | 230.84 |
| 2002-02-06 | 232.05 |
| 2002-02-07 | 229.89 |
| 2002-02-08 | 230.72 |
| 2002-02-11 | 230.84 |
| 2002-02-12 | 231.46 |
| 2002-02-13 | 231.98 |
| 2002-02-14 | 236.96 |
| 2002-02-15 | 236.84 |
| 2002-02-18 | . |
| 2002-02-19 | 235.31 |
| 2002-02-20 | 231.48 |
| 2002-02-21 | 230.85 |
| 2002-02-22 | 230.08 |
| 2002-02-25 | 228.62 |
| 2002-02-26 | 229.73 |
| 2002-02-27 | 234.81 |
| 2002-02-28 | 234.01 |
| 2002-03-01 | 235.06 |
| 2002-03-04 | 241.52 |
| 2002-03-05 | 244.59 |
| 2002-03-06 | 247.18 |
| 2002-03-07 | 245.71 |
| 2002-03-08 | 244.40 |
| 2002-03-11 | 247.89 |
| 2002-03-12 | 247.07 |
| 2002-03-13 | 245.70 |
| 2002-03-14 | 245.88 |
| 2002-03-15 | 243.87 |
| 2002-03-18 | 244.89 |
| 2002-03-19 | 244.99 |
| 2002-03-20 | 247.39 |
| 2002-03-21 | 246.74 |
| 2002-03-22 | 248.86 |
| 2002-03-25 | 247.93 |
| 2002-03-26 | 248.09 |
| 2002-03-27 | 248.74 |
| 2002-03-28 | 249.41 |
| 2002-03-29 | . |
| 2002-04-01 | 248.78 |
| 2002-04-02 | 251.54 |
| 2002-04-03 | 251.56 |
| 2002-04-04 | 250.63 |
| 2002-04-05 | 251.64 |
| 2002-04-08 | 250.19 |
| 2002-04-09 | 248.47 |
| 2002-04-10 | 247.96 |
| 2002-04-11 | 248.77 |
| 2002-04-12 | 251.05 |
| 2002-04-15 | 252.45 |
| 2002-04-16 | 253.90 |
| 2002-04-17 | 259.20 |
| 2002-04-18 | 258.99 |
| 2002-04-19 | 258.79 |
| 2002-04-22 | 258.72 |
| 2002-04-23 | 259.16 |
| 2002-04-24 | 259.32 |
| 2002-04-25 | 255.16 |
| 2002-04-26 | 254.92 |
| 2002-04-29 | 250.80 |
| 2002-04-30 | 249.99 |
| 2002-05-01 | 249.99 |
| 2002-05-02 | 248.80 |
| 2002-05-03 | 249.70 |
| 2002-05-06 | 244.42 |
| 2002-05-07 | 245.65 |
| 2002-05-08 | 248.14 |
| 2002-05-09 | 247.08 |
| 2002-05-10 | 246.26 |
| 2002-05-13 | 245.58 |
| 2002-05-14 | 247.19 |
| 2002-05-15 | 251.08 |
| 2002-05-16 | 250.56 |
| 2002-05-17 | 252.56 |
| 2002-05-20 | 249.63 |
| 2002-05-21 | 245.96 |
| 2002-05-22 | 248.81 |
| 2002-05-23 | 246.60 |
| 2002-05-24 | 250.05 |
| 2002-05-27 | . |
| 2002-05-28 | 248.89 |
| 2002-05-29 | 247.91 |
| 2002-05-30 | 247.47 |
| 2002-05-31 | 243.80 |
| 2002-06-03 | 244.20 |
| 2002-06-04 | 243.88 |
| 2002-06-05 | 243.25 |
| 2002-06-06 | 242.69 |
| 2002-06-07 | 238.28 |
| 2002-06-10 | 240.00 |
| 2002-06-11 | 238.32 |
| 2002-06-12 | 237.64 |
| 2002-06-13 | 239.33 |
| 2002-06-14 | 237.90 |
| 2002-06-17 | 236.60 |
| 2002-06-18 | 237.21 |
| 2002-06-19 | 232.27 |
| 2002-06-20 | 231.66 |
| 2002-06-21 | 230.80 |
| 2002-06-24 | 229.44 |
| 2002-06-25 | 228.38 |
| 2002-06-26 | 220.75 |
| 2002-06-27 | 222.13 |
| 2002-06-28 | 226.42 |
| 2002-07-01 | 224.32 |
| 2002-07-02 | 223.91 |
| 2002-07-03 | 224.25 |
| 2002-07-04 | . |
| 2002-07-05 | 230.75 |
| 2002-07-08 | 232.82 |
| 2002-07-09 | 235.69 |
| 2002-07-10 | 233.07 |
| 2002-07-11 | 229.19 |
| 2002-07-12 | 235.27 |
| 2002-07-15 | 234.06 |
| 2002-07-16 | 231.96 |
| 2002-07-17 | 231.87 |
| 2002-07-18 | 232.10 |
| 2002-07-19 | 228.62 |
| 2002-07-22 | 221.62 |
| 2002-07-23 | 222.79 |
| 2002-07-24 | 216.59 |
| 2002-07-25 | 216.92 |
| 2002-07-26 | 209.39 |
| 2002-07-29 | 209.34 |
| 2002-07-30 | 213.73 |
| 2002-07-31 | 211.83 |
| 2002-08-01 | 210.76 |
| 2002-08-02 | 210.83 |
| 2002-08-05 | 203.44 |
| 2002-08-06 | 201.60 |
| 2002-08-07 | 206.20 |
| 2002-08-08 | 207.40 |
| 2002-08-09 | 209.72 |
| 2002-08-12 | 209.61 |
| 2002-08-13 | 209.76 |
| 2002-08-14 | 211.77 |
| 2002-08-15 | 212.84 |
| 2002-08-16 | 214.38 |
| 2002-08-19 | 213.61 |
| 2002-08-20 | 215.14 |
| 2002-08-21 | 215.57 |
| 2002-08-22 | 216.05 |
| 2002-08-23 | 215.32 |
| 2002-08-26 | 214.53 |
| 2002-08-27 | 213.87 |
| 2002-08-28 | 211.69 |
| 2002-08-29 | 211.27 |
| 2002-08-30 | 212.73 |
| 2002-09-02 | . |
| 2002-09-03 | 209.07 |
| 2002-09-04 | 207.09 |
| 2002-09-05 | 206.21 |
| 2002-09-06 | 205.38 |
| 2002-09-09 | 206.41 |
| 2002-09-10 | 209.54 |
| 2002-09-11 | 210.40 |
| 2002-09-12 | 211.22 |
| 2002-09-13 | 207.56 |
| 2002-09-16 | 203.03 |
| 2002-09-17 | 207.15 |
| 2002-09-18 | 202.17 |
| 2002-09-19 | 201.26 |
| 2002-09-20 | 199.68 |
| 2002-09-23 | 195.20 |
| 2002-09-24 | 193.38 |
| 2002-09-25 | 190.39 |
| 2002-09-26 | 191.41 |
| 2002-09-27 | 190.85 |
| 2002-09-30 | 188.75 |
| 2002-10-01 | 189.97 |
| 2002-10-02 | 190.18 |
| 2002-10-03 | 189.06 |
| 2002-10-04 | 189.29 |
| 2002-10-07 | 184.75 |
| 2002-10-08 | 185.13 |
| 2002-10-09 | 183.01 |
| 2002-10-10 | 179.67 |
| 2002-10-11 | 179.50 |
| 2002-10-14 | 181.72 |
| 2002-10-15 | 186.56 |
| 2002-10-16 | 189.44 |
| 2002-10-17 | 192.07 |
| 2002-10-18 | 196.13 |
| 2002-10-21 | 195.49 |
| 2002-10-22 | 193.37 |
| 2002-10-23 | 198.45 |
| 2002-10-24 | 197.91 |
| 2002-10-25 | 197.91 |
| 2002-10-28 | 200.30 |
| 2002-10-29 | 198.68 |
| 2002-10-30 | 197.41 |
| 2002-10-31 | 200.14 |
| 2002-11-01 | 198.67 |
| 2002-11-04 | 202.78 |
| 2002-11-05 | 201.50 |
| 2002-11-06 | 204.51 |
| 2002-11-07 | 205.92 |
| 2002-11-08 | 206.45 |
| 2002-11-11 | 203.06 |
| 2002-11-12 | 202.05 |
| 2002-11-13 | 201.40 |
| 2002-11-14 | 201.22 |
| 2002-11-15 | 205.30 |
| 2002-11-18 | 205.63 |
| 2002-11-19 | 204.37 |
| 2002-11-20 | 203.53 |
| 2002-11-21 | 205.55 |
| 2002-11-22 | 207.28 |
| 2002-11-25 | 208.93 |
| 2002-11-26 | 207.22 |
| 2002-11-27 | 207.26 |
| 2002-11-28 | . |
| 2002-11-29 | 209.50 |
| 2002-12-02 | 210.50 |
| 2002-12-03 | 211.63 |
| 2002-12-04 | 208.54 |
| 2002-12-05 | 208.70 |
| 2002-12-06 | 208.50 |
| 2002-12-09 | 209.50 |
| 2002-12-10 | 207.53 |
| 2002-12-11 | 206.86 |
| 2002-12-12 | 207.92 |
| 2002-12-13 | 207.07 |
| 2002-12-16 | 206.14 |
| 2002-12-17 | 207.63 |
| 2002-12-18 | 207.05 |
| 2002-12-19 | 207.44 |
| 2002-12-20 | 208.95 |
| 2002-12-23 | 207.54 |
| 2002-12-24 | 206.39 |
| 2002-12-25 | . |
| 2002-12-26 | 206.94 |
| 2002-12-27 | 207.05 |
| 2002-12-30 | 203.87 |
| 2002-12-31 | 203.93 |
| 2003-01-01 | . |
| 2003-01-02 | 204.79 |
| 2003-01-03 | 208.99 |
| 2003-01-06 | 211.09 |
| 2003-01-07 | 210.01 |
| 2003-01-08 | 210.93 |
| 2003-01-09 | 210.25 |
| 2003-01-10 | 211.32 |
| 2003-01-13 | 215.04 |
| 2003-01-14 | 215.64 |
| 2003-01-15 | 215.55 |
| 2003-01-16 | 214.16 |
| 2003-01-17 | 211.96 |
| 2003-01-20 | . |
| 2003-01-21 | 209.57 |
| 2003-01-22 | 208.68 |
| 2003-01-23 | 210.53 |
| 2003-01-24 | 208.37 |
| 2003-01-27 | 204.95 |
| 2003-01-28 | 205.83 |
| 2003-01-29 | 205.12 |
| 2003-01-30 | 205.64 |
| 2003-01-31 | 206.09 |
| 2003-02-03 | 206.83 |
| 2003-02-04 | 206.73 |
| 2003-02-05 | 206.77 |
| 2003-02-06 | 203.31 |
| 2003-02-07 | 201.00 |
| 2003-02-10 | 199.49 |
| 2003-02-11 | 199.53 |
| 2003-02-12 | 200.18 |
| 2003-02-13 | 197.47 |
| 2003-02-14 | 197.55 |
| 2003-02-17 | . |
| 2003-02-18 | 202.34 |
| 2003-02-19 | 201.30 |
| 2003-02-20 | 202.12 |
| 2003-02-21 | 202.45 |
| 2003-02-24 | 203.53 |
| 2003-02-25 | 199.72 |
| 2003-02-26 | 199.27 |
| 2003-02-27 | 199.06 |
| 2003-02-28 | 198.66 |
| 2003-03-03 | 201.24 |
| 2003-03-04 | 199.18 |
| 2003-03-05 | 196.60 |
| 2003-03-06 | 195.18 |
| 2003-03-07 | 193.91 |
| 2003-03-10 | 192.60 |
| 2003-03-11 | 190.97 |
| 2003-03-12 | 190.69 |
| 2003-03-13 | 191.76 |
| 2003-03-14 | 193.86 |
| 2003-03-17 | 189.62 |
| 2003-03-18 | 193.98 |
| 2003-03-19 | 194.02 |
| 2003-03-20 | 197.40 |
| 2003-03-21 | 197.97 |
| 2003-03-24 | 195.85 |
| 2003-03-25 | 194.55 |
| 2003-03-26 | 194.57 |
| 2003-03-27 | 193.99 |
| 2003-03-28 | 193.91 |
| 2003-03-31 | 190.39 |
| 2003-04-01 | 191.16 |
| 2003-04-02 | 192.04 |
| 2003-04-03 | 192.92 |
| 2003-04-04 | 196.05 |
| 2003-04-07 | 199.85 |
| 2003-04-08 | 199.03 |
| 2003-04-09 | 197.61 |
| 2003-04-10 | 197.90 |
| 2003-04-11 | 198.38 |
| 2003-04-14 | 198.94 |
| 2003-04-15 | 201.81 |
| 2003-04-16 | 204.79 |
| 2003-04-17 | 204.83 |
| 2003-04-18 | . |
| 2003-04-21 | 207.97 |
| 2003-04-22 | 205.07 |
| 2003-04-23 | 205.67 |
| 2003-04-24 | 202.53 |
| 2003-04-25 | 199.45 |
| 2003-04-28 | 200.36 |
| 2003-04-29 | 203.53 |
| 2003-04-30 | 203.54 |
| 2003-05-01 | 203.62 |
| 2003-05-02 | 204.24 |
| 2003-05-05 | 206.26 |
| 2003-05-06 | 206.18 |
| 2003-05-07 | 208.13 |
| 2003-05-08 | 206.69 |
| 2003-05-09 | 208.01 |
| 2003-05-12 | 210.30 |
| 2003-05-13 | 211.02 |
| 2003-05-14 | 210.76 |
| 2003-05-15 | 210.93 |
| 2003-05-16 | 209.66 |
| 2003-05-19 | 208.87 |
| 2003-05-20 | 208.03 |
| 2003-05-21 | 208.04 |
| 2003-05-22 | 209.09 |
| 2003-05-23 | 212.55 |
| 2003-05-26 | . |
| 2003-05-27 | 213.93 |
| 2003-05-28 | 216.29 |
| 2003-05-29 | 217.74 |
| 2003-05-30 | 218.28 |
| 2003-06-02 | 221.51 |
| 2003-06-03 | 221.16 |
| 2003-06-04 | 221.76 |
| 2003-06-05 | 223.78 |
| 2003-06-06 | 224.55 |
| 2003-06-09 | 225.89 |
| 2003-06-10 | 225.05 |
| 2003-06-11 | 225.05 |
| 2003-06-12 | 227.55 |
| 2003-06-13 | 228.60 |
| 2003-06-16 | 229.55 |
| 2003-06-17 | 233.94 |
| 2003-06-18 | 233.40 |
| 2003-06-19 | 234.51 |
| 2003-06-20 | 234.18 |
| 2003-06-23 | 231.40 |
| 2003-06-24 | 230.19 |
| 2003-06-25 | 232.51 |
| 2003-06-26 | 232.46 |
| 2003-06-27 | 232.90 |
| 2003-06-30 | 232.34 |
| 2003-07-01 | 235.69 |
| 2003-07-02 | 239.28 |
| 2003-07-03 | 241.12 |
| 2003-07-04 | . |
| 2003-07-07 | 247.33 |
| 2003-07-08 | 248.39 |
| 2003-07-09 | 246.70 |
| 2003-07-10 | 244.41 |
| 2003-07-11 | 242.99 |
| 2003-07-14 | 247.97 |
| 2003-07-15 | 247.39 |
| 2003-07-16 | 246.51 |
| 2003-07-17 | 242.41 |
| 2003-07-18 | 241.67 |
| 2003-07-21 | 240.85 |
| 2003-07-22 | 241.83 |
| 2003-07-23 | 241.31 |
| 2003-07-24 | 244.59 |
| 2003-07-25 | 245.76 |
| 2003-07-28 | 248.07 |
| 2003-07-29 | 246.71 |
| 2003-07-30 | 245.39 |
| 2003-07-31 | 246.54 |
| 2003-08-01 | 247.86 |
| 2003-08-04 | 247.18 |
| 2003-08-05 | 245.46 |
| 2003-08-06 | 243.45 |
| 2003-08-07 | 245.88 |
| 2003-08-08 | 245.39 |
| 2003-08-11 | 247.40 |
| 2003-08-12 | 247.52 |
| 2003-08-13 | 251.88 |
| 2003-08-14 | 254.37 |
| 2003-08-15 | 255.59 |
| 2003-08-18 | 257.65 |
| 2003-08-19 | 258.73 |
| 2003-08-20 | 259.27 |
| 2003-08-21 | 263.04 |
| 2003-08-22 | 264.34 |
| 2003-08-25 | 263.40 |
| 2003-08-26 | 261.41 |
| 2003-08-27 | 262.58 |
| 2003-08-28 | 263.02 |
| 2003-08-29 | 266.58 |
| 2003-09-01 | . |
| 2003-09-02 | 269.58 |
| 2003-09-03 | 269.89 |
| 2003-09-04 | 270.01 |
| 2003-09-05 | 271.38 |
| 2003-09-08 | 272.56 |
| 2003-09-09 | 272.08 |
| 2003-09-10 | 271.37 |
| 2003-09-11 | 272.14 |
| 2003-09-12 | 271.42 |
| 2003-09-15 | 269.24 |
| 2003-09-16 | 271.98 |
| 2003-09-17 | 272.56 |
| 2003-09-18 | 271.66 |
| 2003-09-19 | 271.04 |
| 2003-09-22 | 268.16 |
| 2003-09-23 | 270.45 |
| 2003-09-24 | 272.65 |
| 2003-09-25 | 270.48 |
| 2003-09-26 | 269.16 |
| 2003-09-29 | 269.56 |
| 2003-09-30 | 270.17 |
| 2003-10-01 | 272.11 |
| 2003-10-02 | 276.34 |
| 2003-10-03 | 278.48 |
| 2003-10-06 | 281.15 |
| 2003-10-07 | 283.49 |
| 2003-10-08 | 285.29 |
| 2003-10-09 | 288.64 |
| 2003-10-10 | 291.14 |
| 2003-10-13 | 292.98 |
| 2003-10-14 | 291.48 |
| 2003-10-15 | 290.80 |
| 2003-10-16 | 294.82 |
| 2003-10-17 | 293.98 |
| 2003-10-20 | 294.76 |
| 2003-10-21 | 293.31 |
| 2003-10-22 | 292.17 |
| 2003-10-23 | 286.69 |
| 2003-10-24 | 286.84 |
| 2003-10-27 | 285.53 |
| 2003-10-28 | 290.42 |
| 2003-10-29 | 291.14 |
| 2003-10-30 | 290.82 |
| 2003-10-31 | 291.26 |
| 2003-11-03 | 296.28 |
| 2003-11-04 | 297.31 |
| 2003-11-05 | 297.17 |
| 2003-11-06 | 293.58 |
| 2003-11-07 | 295.18 |
| 2003-11-10 | 294.25 |
| 2003-11-11 | 291.11 |
| 2003-11-12 | 292.18 |
| 2003-11-13 | 295.75 |
| 2003-11-14 | 295.78 |
| 2003-11-17 | 290.89 |
| 2003-11-18 | 290.73 |
| 2003-11-19 | 285.86 |
| 2003-11-20 | 284.21 |
| 2003-11-21 | 285.61 |
| 2003-11-24 | 283.95 |
| 2003-11-25 | 287.04 |
| 2003-11-26 | 289.45 |
| 2003-11-27 | . |
| 2003-11-28 | 291.61 |
| 2003-12-01 | 296.65 |
| 2003-12-02 | 297.79 |
| 2003-12-03 | 298.90 |
| 2003-12-04 | 297.87 |
| 2003-12-05 | 295.73 |
| 2003-12-08 | 295.64 |
| 2003-12-09 | 298.61 |
| 2003-12-10 | 298.04 |
| 2003-12-11 | 299.27 |
| 2003-12-12 | 301.11 |
| 2003-12-15 | 303.79 |
| 2003-12-16 | 300.56 |
| 2003-12-17 | 297.55 |
| 2003-12-18 | 300.03 |
| 2003-12-19 | 301.73 |
| 2003-12-22 | 304.26 |
| 2003-12-23 | 304.05 |
| 2003-12-24 | 304.92 |
| 2003-12-25 | . |
| 2003-12-26 | 305.36 |
| 2003-12-29 | 307.93 |
| 2003-12-30 | 311.75 |
| 2003-12-31 | 313.14 |
| 2004-01-01 | . |
| 2004-01-02 | 319.38 |
| 2004-01-05 | 326.63 |
| 2004-01-06 | 325.60 |
| 2004-01-07 | 325.43 |
| 2004-01-08 | 326.97 |
| 2004-01-09 | 331.44 |
| 2004-01-12 | 330.87 |
| 2004-01-13 | 330.48 |
| 2004-01-14 | 329.16 |
| 2004-01-15 | 325.60 |
| 2004-01-16 | 325.16 |
| 2004-01-19 | . |
| 2004-01-20 | 329.43 |
| 2004-01-21 | 328.52 |
| 2004-01-22 | 328.55 |
| 2004-01-23 | 330.37 |
| 2004-01-26 | 330.46 |
| 2004-01-27 | 333.37 |
| 2004-01-28 | 331.51 |
| 2004-01-29 | 326.38 |
| 2004-01-30 | 324.74 |
| 2004-02-02 | 323.85 |
| 2004-02-03 | 324.00 |
| 2004-02-04 | 323.58 |
| 2004-02-05 | 322.87 |
| 2004-02-06 | 325.97 |
| 2004-02-09 | 332.18 |
| 2004-02-10 | 332.88 |
| 2004-02-11 | 334.94 |
| 2004-02-12 | 338.26 |
| 2004-02-13 | 341.01 |
| 2004-02-16 | . |
| 2004-02-17 | 343.28 |
| 2004-02-18 | 343.82 |
| 2004-02-19 | 341.13 |
| 2004-02-20 | 340.22 |
| 2004-02-23 | 338.54 |
| 2004-02-24 | 336.22 |
| 2004-02-25 | 336.82 |
| 2004-02-26 | 338.52 |
| 2004-02-27 | 342.22 |
| 2004-03-01 | 347.51 |
| 2004-03-02 | 350.19 |
| 2004-03-03 | 346.07 |
| 2004-03-04 | 348.95 |
| 2004-03-05 | 350.10 |
| 2004-03-08 | 349.20 |
| 2004-03-09 | 349.46 |
| 2004-03-10 | 343.16 |
| 2004-03-11 | 339.83 |
| 2004-03-12 | 336.99 |
| 2004-03-15 | 334.46 |
| 2004-03-16 | 334.91 |
| 2004-03-17 | 338.77 |
| 2004-03-18 | 343.49 |
| 2004-03-19 | 345.52 |
| 2004-03-22 | 337.51 |
| 2004-03-23 | 335.12 |
| 2004-03-24 | 336.15 |
| 2004-03-25 | 334.02 |
| 2004-03-26 | 336.07 |
| 2004-03-29 | 342.23 |
| 2004-03-30 | 344.28 |
| 2004-03-31 | 348.62 |
| 2004-04-01 | 350.72 |
| 2004-04-02 | 351.96 |
| 2004-04-05 | 355.08 |
| 2004-04-06 | 355.87 |
| 2004-04-07 | 357.00 |
| 2004-04-08 | 358.15 |
| 2004-04-09 | . |
| 2004-04-12 | 359.55 |
| 2004-04-13 | 358.03 |
| 2004-04-14 | 353.78 |
| 2004-04-15 | 351.11 |
| 2004-04-16 | 351.02 |
| 2004-04-19 | 350.16 |
| 2004-04-20 | 350.48 |
| 2004-04-21 | 347.57 |
| 2004-04-22 | 344.34 |
| 2004-04-23 | 347.81 |
| 2004-04-26 | 344.77 |
| 2004-04-27 | 342.60 |
| 2004-04-28 | 337.85 |
| 2004-04-29 | 327.80 |
| 2004-04-30 | 321.22 |
| 2004-05-03 | 320.67 |
| 2004-05-04 | 325.52 |
| 2004-05-05 | 323.17 |
| 2004-05-06 | 319.51 |
| 2004-05-07 | 316.38 |
| 2004-05-10 | 302.47 |
| 2004-05-11 | 303.78 |
| 2004-05-12 | 308.52 |
| 2004-05-13 | 305.19 |
| 2004-05-14 | 298.43 |
| 2004-05-17 | 288.06 |
| 2004-05-18 | 292.97 |
| 2004-05-19 | 305.53 |
| 2004-05-20 | 301.97 |
| 2004-05-21 | 306.28 |
| 2004-05-24 | 308.44 |
| 2004-05-25 | 307.36 |
| 2004-05-26 | 310.19 |
| 2004-05-27 | 314.28 |
| 2004-05-28 | 314.92 |
| 2004-05-31 | . |
| 2004-06-01 | 312.09 |
| 2004-06-02 | 311.20 |
| 2004-06-03 | 304.04 |
| 2004-06-04 | 305.67 |
| 2004-06-07 | 315.00 |
| 2004-06-08 | 315.45 |
| 2004-06-09 | 312.96 |
| 2004-06-10 | 309.93 |
| 2004-06-11 | . |
| 2004-06-14 | 299.02 |
| 2004-06-15 | 300.28 |
| 2004-06-16 | 299.91 |
| 2004-06-17 | 304.34 |
| 2004-06-18 | 302.79 |
| 2004-06-21 | 304.75 |
| 2004-06-22 | 303.15 |
| 2004-06-23 | 305.38 |
| 2004-06-24 | 310.87 |
| 2004-06-25 | 312.70 |
| 2004-06-28 | 310.70 |
| 2004-06-29 | 310.37 |
| 2004-06-30 | 313.82 |
| 2004-07-01 | 314.80 |
| 2004-07-02 | 312.18 |
| 2004-07-05 | . |
| 2004-07-06 | 312.52 |
| 2004-07-07 | 314.49 |
| 2004-07-08 | 311.19 |
| 2004-07-09 | 312.99 |
| 2004-07-12 | 313.41 |
| 2004-07-13 | 313.49 |
| 2004-07-14 | 311.03 |
| 2004-07-15 | 309.23 |
| 2004-07-16 | 311.17 |
| 2004-07-19 | 312.81 |
| 2004-07-20 | 308.50 |
| 2004-07-21 | 310.39 |
| 2004-07-22 | 307.60 |
| 2004-07-23 | 306.41 |
| 2004-07-26 | 304.20 |
| 2004-07-27 | 304.55 |
| 2004-07-28 | 304.71 |
| 2004-07-29 | 304.19 |
| 2004-07-30 | 307.36 |
| 2004-08-02 | 306.06 |
| 2004-08-03 | 306.44 |
| 2004-08-04 | 305.77 |
| 2004-08-05 | 308.22 |
| 2004-08-06 | 306.05 |
| 2004-08-09 | 307.41 |
| 2004-08-10 | 307.72 |
| 2004-08-11 | 305.12 |
| 2004-08-12 | 306.12 |
| 2004-08-13 | 306.97 |
| 2004-08-16 | 306.66 |
| 2004-08-17 | 307.57 |
| 2004-08-18 | 307.88 |
| 2004-08-19 | 313.21 |
| 2004-08-20 | 313.67 |
| 2004-08-23 | 313.32 |
| 2004-08-24 | 313.48 |
| 2004-08-25 | 315.21 |
| 2004-08-26 | 319.03 |
| 2004-08-27 | 319.32 |
| 2004-08-30 | 319.79 |
| 2004-08-31 | 320.27 |
| 2004-09-01 | 323.75 |
| 2004-09-02 | 325.11 |
| 2004-09-03 | 323.09 |
| 2004-09-06 | . |
| 2004-09-07 | 324.65 |
| 2004-09-08 | 324.80 |
| 2004-09-09 | 325.54 |
| 2004-09-10 | 328.26 |
| 2004-09-13 | 331.32 |
| 2004-09-14 | 334.49 |
| 2004-09-15 | 334.32 |
| 2004-09-16 | 336.17 |
| 2004-09-17 | 336.20 |
| 2004-09-20 | 338.30 |
| 2004-09-21 | 340.94 |
| 2004-09-22 | 338.95 |
| 2004-09-23 | 338.44 |
| 2004-09-24 | 338.00 |
| 2004-09-27 | 336.03 |
| 2004-09-28 | 336.11 |
| 2004-09-29 | 337.06 |
| 2004-09-30 | 338.52 |
| 2004-10-01 | 343.80 |
| 2004-10-04 | 351.55 |
| 2004-10-05 | 351.47 |
| 2004-10-06 | 351.85 |
| 2004-10-07 | 353.00 |
| 2004-10-08 | 353.29 |
| 2004-10-11 | 352.58 |
| 2004-10-12 | 346.54 |
| 2004-10-13 | 344.12 |
| 2004-10-14 | 341.66 |
| 2004-10-15 | 342.29 |
| 2004-10-18 | 342.85 |
| 2004-10-19 | 345.18 |
| 2004-10-20 | 340.47 |
| 2004-10-21 | 341.81 |
| 2004-10-22 | 344.05 |
| 2004-10-25 | 341.48 |
| 2004-10-26 | 342.14 |
| 2004-10-27 | 344.45 |
| 2004-10-28 | 346.99 |
| 2004-10-29 | 348.62 |
| 2004-11-01 | 348.78 |
| 2004-11-02 | 351.70 |
| 2004-11-03 | 356.63 |
| 2004-11-04 | 357.77 |
| 2004-11-05 | 360.60 |
| 2004-11-08 | 359.53 |
| 2004-11-09 | 360.11 |
| 2004-11-10 | 361.11 |
| 2004-11-11 | 360.39 |
| 2004-11-12 | 364.00 |
| 2004-11-15 | 367.02 |
| 2004-11-16 | 366.18 |
| 2004-11-17 | 372.24 |
| 2004-11-18 | 372.85 |
| 2004-11-19 | 370.05 |
| 2004-11-22 | 366.67 |
| 2004-11-23 | 368.74 |
| 2004-11-24 | 371.66 |
| 2004-11-25 | . |
| 2004-11-26 | 371.82 |
| 2004-11-29 | 374.20 |
| 2004-11-30 | 376.70 |
| 2004-12-01 | 376.78 |
| 2004-12-02 | 379.80 |
| 2004-12-03 | 379.12 |
| 2004-12-06 | 379.85 |
| 2004-12-07 | 378.25 |
| 2004-12-08 | 372.21 |
| 2004-12-09 | 369.39 |
| 2004-12-10 | 366.71 |
| 2004-12-13 | 369.28 |
| 2004-12-14 | 373.17 |
| 2004-12-15 | 377.67 |
| 2004-12-16 | 379.11 |
| 2004-12-17 | 377.78 |
| 2004-12-20 | 380.68 |
| 2004-12-21 | 382.58 |
| 2004-12-22 | 382.40 |
| 2004-12-23 | 384.39 |
| 2004-12-24 | . |
| 2004-12-27 | 386.24 |
| 2004-12-28 | 387.48 |
| 2004-12-29 | 390.30 |
| 2004-12-30 | 391.97 |
| 2004-12-31 | 394.68 |
| 2005-01-03 | 395.28 |
| 2005-01-04 | 389.27 |
| 2005-01-05 | 383.90 |
| 2005-01-06 | 379.26 |
| 2005-01-07 | 379.83 |
| 2005-01-10 | 380.16 |
| 2005-01-11 | 381.13 |
| 2005-01-12 | 380.99 |
| 2005-01-13 | 382.74 |
| 2005-01-14 | 384.80 |
| 2005-01-17 | . |
| 2005-01-18 | 384.88 |
| 2005-01-19 | 385.67 |
| 2005-01-20 | 381.89 |
| 2005-01-21 | 382.63 |
| 2005-01-24 | 384.03 |
| 2005-01-25 | 384.34 |
| 2005-01-26 | 387.63 |
| 2005-01-27 | 388.80 |
#2005-01-28| 390.94
#2005-01-31| 395.14
#2005-02-01| 394.71
#2005-02-02| 395.83
#2005-02-03| 397.56
#2005-02-04| 399.25
#2005-02-07| 400.15
#2005-02-08| 398.86
#2005-02-09| 400.01
#2005-02-10| 400.16
#2005-02-11| 401.44
#2005-02-14| 406.88
#2005-02-15| 408.71
#2005-02-16| 408.22
#2005-02-17| 408.37
#2005-02-18| 410.55
#2005-02-21| .
#2005-02-22| 414.32
#2005-02-23| 413.55
#2005-02-24| 417.31
#2005-02-25| 420.90
#2005-02-28| 425.65
#2005-03-01| 424.71
#2005-03-02| 420.53
#2005-03-03| 421.25
#2005-03-04| 423.40
#2005-03-07| 424.28
#2005-03-08| 424.05
#2005-03-09| 425.13
#2005-03-10| 420.77
#2005-03-11| 423.05
#2005-03-14| 417.53
#2005-03-15| 410.68
#2005-03-16| 410.00
#2005-03-17| 408.61
#2005-03-18| 408.98
#2005-03-21| 406.28
#2005-03-22| 404.56
#2005-03-23| 397.68
#2005-03-24| 396.89
#2005-03-25| .
#2005-03-28| 396.29
#2005-03-29| 390.88
#2005-03-30| 391.38
#2005-03-31| 397.37
#2005-04-01| 403.29
#2005-04-04| 399.04
#2005-04-05| 399.16
#2005-04-06| 401.01
#2005-04-07| 401.94
#2005-04-08| 402.20
#2005-04-11| 400.99
#2005-04-12| 400.16
#2005-04-13| 401.57
#2005-04-14| 394.19
#2005-04-15| 388.87
#2005-04-18| 381.88
#2005-04-19| 386.63
#2005-04-20| 387.61
#2005-04-21| 389.00
#2005-04-22| 390.97
#2005-04-25| 392.77
#2005-04-26| 394.23
#2005-04-27| 391.05
#2005-04-28| 387.45
#2005-04-29| 387.60
#2005-05-02| 388.86
#2005-05-03| 389.74
#2005-05-04| 395.59
#2005-05-05| 399.51
#2005-05-06| 401.34
#2005-05-09| 401.17
#2005-05-10| 399.50
#2005-05-11| 396.88
#2005-05-12| 395.01
#2005-05-13| 393.67
#2005-05-16| 392.19
#2005-05-17| 392.29
#2005-05-18| 395.07
#2005-05-19| 398.92
#2005-05-20| 398.07
#2005-05-23| 397.20
#2005-05-24| 399.03
#2005-05-25| 397.50
#2005-05-26| 398.26
#2005-05-27| 402.90
#2005-05-30| .
#2005-05-31| 402.70
#2005-06-01| 401.23
#2005-06-02| 404.25
#2005-06-03| 407.91
#2005-06-06| 408.30
#2005-06-07| 407.51
#2005-06-08| 408.82
#2005-06-09| 407.11
#2005-06-10| 409.65
#2005-06-13| 410.10
#2005-06-14| 411.10
#2005-06-15| 414.38
#2005-06-16| 416.08
#2005-06-17| 419.43
#2005-06-20| 418.89
#2005-06-21| 417.41
#2005-06-22| 421.68
#2005-06-23| 421.43
#2005-06-24| 419.31
#2005-06-27| 418.13
#2005-06-28| 418.26
#2005-06-29| 417.17
#2005-06-30| 417.59
#2005-07-01| 420.09
#2005-07-04| .
#2005-07-05| 416.60
#2005-07-06| 418.67
#2005-07-07| 416.19
#2005-07-08| 417.71
#2005-07-11| 425.14
#2005-07-12| 430.81
#2005-07-13| 432.10
#2005-07-14| 435.29
#2005-07-15| 432.02
#2005-07-18| 433.07
#2005-07-19| 434.54
#2005-07-20| 436.43
#2005-07-21| 439.24
#2005-07-22| 442.50
#2005-07-25| 442.87
#2005-07-26| 439.92
#2005-07-27| 441.51
#2005-07-28| 446.44
#2005-07-29| 448.71
#2005-08-01| 452.00
#2005-08-02| 457.31
#2005-08-03| 460.23
#2005-08-04| 461.32
#2005-08-05| 458.69
#2005-08-08| 458.57
#2005-08-09| 459.89
#2005-08-10| 464.21
#2005-08-11| 465.17
#2005-08-12| 463.61
#2005-08-15| 463.03
#2005-08-16| 461.16
#2005-08-17| 460.08
#2005-08-18| 453.93
#2005-08-19| 451.35
#2005-08-22| 457.50
#2005-08-23| 455.40
#2005-08-24| 451.33
#2005-08-25| 452.41
#2005-08-26| 452.21
#2005-08-29| 447.73
#2005-08-30| 448.22
#2005-08-31| 452.28
#2005-09-01| 460.27
#2005-09-02| 466.63
#2005-09-05| .
#2005-09-06| 468.03
#2005-09-07| 469.62
#2005-09-08| 470.87
#2005-09-09| 474.20
#2005-09-12| 475.85
#2005-09-13| 474.36
#2005-09-14| 475.72
#2005-09-15| 477.67
#2005-09-16| 479.67
#2005-09-19| 482.19
#2005-09-20| 486.46
#2005-09-21| 490.85
#2005-09-22| 486.41
#2005-09-23| 482.55
#2005-09-26| 486.07
#2005-09-27| 488.34
#2005-09-28| 490.40
#2005-09-29| 494.53
#2005-09-30| 498.13
#2005-10-03| 498.38
#2005-10-04| 500.68
#2005-10-05| 492.71
#2005-10-06| 479.97
#2005-10-07| 480.43
#2005-10-10| 484.49
#2005-10-11| 488.37
#2005-10-12| 480.31
#2005-10-13| 469.82
#2005-10-14| 465.86
#2005-10-17| 467.48
#2005-10-18| 464.93
#2005-10-19| 454.56
#2005-10-20| 456.18
#2005-10-21| 458.11
#2005-10-24| 461.47
#2005-10-25| 461.80
#2005-10-26| 463.32
#2005-10-27| 457.37
#2005-10-28| 455.32
#2005-10-31| 464.92
#2005-11-01| 471.39
#2005-11-02| 477.56
#2005-11-03| 480.56
#2005-11-04| 479.27
#2005-11-07| 479.14
#2005-11-08| 478.88
#2005-11-09| 482.65
#2005-11-10| 483.70
#2005-11-11| 487.77
#2005-11-14| 489.10
#2005-11-15| 487.50
#2005-11-16| 490.00
#2005-11-17| 494.48
#2005-11-18| 496.35
#2005-11-21| 497.27
#2005-11-22| 492.96
#2005-11-23| 500.71
#2005-11-24| .
#2005-11-25| 504.29
#2005-11-28| 506.25
#2005-11-29| 503.59
#2005-11-30| 506.01
#2005-12-01| 510.19
#2005-12-02| 515.04
#2005-12-05| 517.40
#2005-12-06| 520.88
#2005-12-07| 522.31
#2005-12-08| 519.34
#2005-12-09| 518.65
#2005-12-12| 523.29
#2005-12-13| 525.46
#2005-12-14| 526.53
#2005-12-15| 525.52
#2005-12-16| 526.21
#2005-12-19| 530.62
#2005-12-20| 529.91
#2005-12-21| 533.47
#2005-12-22| 534.33
#2005-12-23| 536.69
#2005-12-26| .
#2005-12-27| 538.46
#2005-12-28| 537.05
#2005-12-29| 541.46
#2005-12-30| 541.74
#2006-01-02| .
#2006-01-03| 551.79
#2006-01-04| 561.09
#2006-01-05| 564.32
#2006-01-06| 569.27
#2006-01-09| 574.85
#2006-01-10| 576.25
#2006-01-11| 579.79
#2006-01-12| 584.85
#2006-01-13| 584.65
#2006-01-16| .
#2006-01-17| 579.57
#2006-01-18| 568.23
#2006-01-19| 579.61
#2006-01-20| 580.54
#2006-01-23| 577.67
#2006-01-24| 585.93
#2006-01-25| 592.71
#2006-01-26| 594.71
#2006-01-27| 601.45
#2006-01-30| 598.85
#2006-01-31| 602.85
#2006-02-01| 605.23
#2006-02-02| 600.13
#2006-02-03| 591.36
#2006-02-06| 600.72
#2006-02-07| 596.28
#2006-02-08| 587.05
#2006-02-09| 593.14
#2006-02-10| 595.57
#2006-02-13| 587.61
#2006-02-14| 588.79
#2006-02-15| 588.49
#2006-02-16| 592.80
#2006-02-17| 600.85
#2006-02-20| .
#2006-02-21| 604.37
#2006-02-22| 601.84
#2006-02-23| 606.10
#2006-02-24| 607.02
#2006-02-27| 610.55
#2006-02-28| 603.72
#2006-03-01| 607.50
#2006-03-02| 611.27
#2006-03-03| 607.53
#2006-03-06| 606.40
#2006-03-07| 588.53
#2006-03-08| 582.02
#2006-03-09| 581.54
#2006-03-10| 583.33
#2006-03-13| 591.00
#2006-03-14| 591.12
#2006-03-15| 598.76
#2006-03-16| 601.89
#2006-03-17| 606.09
#2006-03-20| 607.18
#2006-03-21| 600.92
#2006-03-22| 596.46
#2006-03-23| 598.35
#2006-03-24| 599.74
#2006-03-27| 603.35
#2006-03-28| 598.82
#2006-03-29| 599.38
#2006-03-30| 609.02
#2006-03-31| 612.51
#2006-04-03| 622.44
#2006-04-04| 627.63
#2006-04-05| 631.21
#2006-04-06| 635.30
#2006-04-07| 633.56
#2006-04-10| 633.41
#2006-04-11| 631.07
#2006-04-12| 627.45
#2006-04-13| 627.34
#2006-04-14| .
#2006-04-17| 637.05
#2006-04-18| 645.59
#2006-04-19| 653.93
#2006-04-20| 655.49
#2006-04-21| 657.77
#2006-04-24| 656.59
#2006-04-25| 652.17
#2006-04-26| 661.03
#2006-04-27| 657.37
#2006-04-28| 660.01
#2006-05-01| 662.48
#2006-05-02| 673.01
#2006-05-03| 676.79
#2006-05-04| 681.08
#2006-05-05| 685.20
#2006-05-08| 694.74
#2006-05-09| 694.57
#2006-05-10| 693.20
#2006-05-11| 689.67
#2006-05-12| 675.69
#2006-05-15| 646.83
#2006-05-16| 645.23
#2006-05-17| 644.72
#2006-05-18| 625.20
#2006-05-19| 618.68
#2006-05-22| 588.36
#2006-05-23| 600.11
#2006-05-24| 589.11
#2006-05-25| 592.69
#2006-05-26| 607.32
#2006-05-29| .
#2006-05-30| 599.70
#2006-05-31| 595.26
#2006-06-01| 595.12
#2006-06-02| 608.30
#2006-06-05| 603.97
#2006-06-06| 591.06
#2006-06-07| 578.23
#2006-06-08| 552.80
#2006-06-09| 559.00
#2006-06-12| 551.18
#2006-06-13| 527.18
#2006-06-14| 534.13
#2006-06-15| 547.19
#2006-06-16| 561.26
#2006-06-19| 558.05
#2006-06-20| 551.96
#2006-06-21| 555.81
#2006-06-22| 559.68
#2006-06-23| 557.51
#2006-06-26| 556.95
#2006-06-27| 563.15
#2006-06-28| 565.62
#2006-06-29| 577.67
#2006-06-30| 596.73
#2006-07-03| 605.95
#2006-07-04| .
#2006-07-05| 595.74
#2006-07-06| 599.69
#2006-07-07| 600.24
#2006-07-10| 605.07
#2006-07-11| 601.82
#2006-07-12| 602.76
#2006-07-13| 587.76
#2006-07-14| 579.11
#2006-07-17| 569.05
#2006-07-18| 570.82
#2006-07-19| 578.26
#2006-07-20| 589.38
#2006-07-21| 585.33
#2006-07-24| 586.66
#2006-07-25| 592.63
#2006-07-26| 593.64
#2006-07-27| 605.79
#2006-07-28| 605.23
#2006-07-31| 605.15
#2006-08-01| 599.82
#2006-08-02| 605.88
#2006-08-03| 606.94
#2006-08-04| 613.07
#2006-08-07| 611.55
#2006-08-08| 615.35
#2006-08-09| 621.20
#2006-08-10| 619.90
#2006-08-11| 620.67
#2006-08-14| 619.19
#2006-08-15| 620.44
#2006-08-16| 628.89
#2006-08-17| 630.58
#2006-08-18| 624.18
#2006-08-21| 621.87
#2006-08-22| 625.54
#2006-08-23| 620.95
#2006-08-24| 616.88
#2006-08-25| 618.24
#2006-08-28| 618.36
#2006-08-29| 623.24
#2006-08-30| 627.33
#2006-08-31| 624.43
#2006-09-01| 628.13
#2006-09-04| .
#2006-09-05| 636.87
#2006-09-06| 631.71
#2006-09-07| 622.76
#2006-09-08| 622.09
#2006-09-11| 609.70
#2006-09-12| 613.14
#2006-09-13| 619.06
#2006-09-14| 621.10
#2006-09-15| 622.18
#2006-09-18| 629.93
#2006-09-19| 630.16
#2006-09-20| 626.78
#2006-09-21| 626.26
#2006-09-22| 618.68
#2006-09-25| 616.18
#2006-09-26| 619.84
#2006-09-27| 626.47
#2006-09-28| 630.32
#2006-09-29| 628.53
#2006-10-02| 631.15
#2006-10-03| 627.45
#2006-10-04| 625.26
#2006-10-05| 634.38
#2006-10-06| 632.98
#2006-10-09| 631.51
#2006-10-10| 634.49
#2006-10-11| 634.31
#2006-10-12| 638.63
#2006-10-13| 648.98
#2006-10-16| 653.09
#2006-10-17| 648.92
#2006-10-18| 651.13
#2006-10-19| 652.01
#2006-10-20| 652.59
#2006-10-23| 649.49
#2006-10-24| 651.10
#2006-10-25| 654.61
#2006-10-26| 659.02
#2006-10-27| 656.49
#2006-10-30| 650.90
#2006-10-31| 657.15
#2006-11-01| 662.95
#2006-11-02| 663.77
#2006-11-03| 667.93
#2006-11-06| 670.67
#2006-11-07| 676.24
#2006-11-08| 674.57
#2006-11-09| 680.32
#2006-11-10| 680.64
#2006-11-13| 680.80
#2006-11-14| 686.01
#2006-11-15| 688.36
#2006-11-16| 690.95
#2006-11-17| 684.72
#2006-11-20| 684.73
#2006-11-21| 690.28
#2006-11-22| 699.15
#2006-11-23| .
#2006-11-24| 700.97
#2006-11-27| 699.85
#2006-11-28| 690.31
#2006-11-29| 701.90
#2006-11-30| 708.42
#2006-12-01| 710.45
#2006-12-04| 712.88
#2006-12-05| 721.09
#2006-12-06| 724.05
#2006-12-07| 724.30
#2006-12-08| 718.66
#2006-12-11| 716.20
#2006-12-12| 710.16
#2006-12-13| 710.77
#2006-12-14| 720.02
#2006-12-15| 723.96
#2006-12-18| 727.70
#2006-12-19| 716.51
#2006-12-20| 726.29
#2006-12-21| 727.80
#2006-12-22| 728.82
#2006-12-25| .
#2006-12-26| 729.58
#2006-12-27| 742.73
#2006-12-28| 747.56
#2006-12-29| 749.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 758.11
#2007-01-04| 746.54
#2007-01-05| 737.19
#2007-01-08| 731.47
#2007-01-09| 720.94
#2007-01-10| 712.37
#2007-01-11| 718.02
#2007-01-12| 726.83
#2007-01-15| .
#2007-01-16| 736.56
#2007-01-17| 735.63
#2007-01-18| 737.85
#2007-01-19| 736.03
#2007-01-22| 741.56
#2007-01-23| 741.76
#2007-01-24| 749.44
#2007-01-25| 747.38
#2007-01-26| 739.11
#2007-01-29| 731.93
#2007-01-30| 735.37
#2007-01-31| 735.64
#2007-02-01| 744.62
#2007-02-02| 750.88
#2007-02-05| 752.91
#2007-02-06| 758.07
#2007-02-07| 759.29
#2007-02-08| 756.41
#2007-02-09| 755.44
#2007-02-12| 744.82
#2007-02-13| 745.53
#2007-02-14| 755.10
#2007-02-15| 761.36
#2007-02-16| 762.65
#2007-02-19| .
#2007-02-20| 762.38
#2007-02-21| 762.98
#2007-02-22| 767.86
#2007-02-23| 763.51
#2007-02-26| 763.72
#2007-02-27| 742.39
#2007-02-28| 727.60
#2007-03-01| 717.57
#2007-03-02| 713.64
#2007-03-05| 686.15
#2007-03-06| 702.53
#2007-03-07| 703.83
#2007-03-08| 717.06
#2007-03-09| 722.47
#2007-03-12| 727.42
#2007-03-13| 723.18
#2007-03-14| 708.58
#2007-03-15| 718.13
#2007-03-16| 718.01
#2007-03-19| 726.76
#2007-03-20| 730.63
#2007-03-21| 738.97
#2007-03-22| 749.31
#2007-03-23| 752.79
#2007-03-26| 753.65
#2007-03-27| 751.03
#2007-03-28| 743.75
#2007-03-29| 752.13
#2007-03-30| 755.59
#2007-04-02| 753.61
#2007-04-03| 760.65
#2007-04-04| 768.33
#2007-04-05| 771.18
#2007-04-06| .
#2007-04-09| 776.46
#2007-04-10| 779.22
#2007-04-11| 782.12
#2007-04-12| 782.14
#2007-04-13| 786.68
#2007-04-16| 796.51
#2007-04-17| 796.34
#2007-04-18| 795.73
#2007-04-19| 785.75
#2007-04-20| 798.35
#2007-04-23| 799.87
#2007-04-24| 800.44
#2007-04-25| 802.49
#2007-04-26| 802.43
#2007-04-27| 794.88
#2007-04-30| 790.76
#2007-05-01| 789.99
#2007-05-02| 793.44
#2007-05-03| 803.26
#2007-05-04| 810.39
#2007-05-07| 813.89
#2007-05-08| 809.28
#2007-05-09| 813.56
#2007-05-10| 810.78
#2007-05-11| 807.31
#2007-05-14| 814.56
#2007-05-15| 810.28
#2007-05-16| 819.14
#2007-05-17| 819.18
#2007-05-18| 820.88
#2007-05-21| 827.02
#2007-05-22| 829.35
#2007-05-23| 828.15
#2007-05-24| 819.19
#2007-05-25| 819.36
#2007-05-28| .
#2007-05-29| 820.67
#2007-05-30| 814.61
#2007-05-31| 828.41
#2007-06-01| 841.74
#2007-06-04| 843.99
#2007-06-05| 845.10
#2007-06-06| 835.88
#2007-06-07| 832.24
#2007-06-08| 822.07
#2007-06-11| 827.72
#2007-06-12| 827.68
#2007-06-13| 827.58
#2007-06-14| 845.08
#2007-06-15| 856.39
#2007-06-18| 868.78
#2007-06-19| 869.17
#2007-06-20| 871.93
#2007-06-21| 875.37
#2007-06-22| 872.52
#2007-06-25| 866.23
#2007-06-26| 861.73
#2007-06-27| 857.58
#2007-06-28| 867.77
#2007-06-29| 869.85
#2007-07-02| 880.18
#2007-07-03| 893.58
#2007-07-04| .
#2007-07-05| 903.01
#2007-07-06| 910.44
#2007-07-09| 922.15
#2007-07-10| 922.61
#2007-07-11| 919.05
#2007-07-12| 930.41
#2007-07-13| 942.99
#2007-07-16| 938.83
#2007-07-17| 938.97
#2007-07-18| 932.42
#2007-07-19| 943.01
#2007-07-20| 950.09
#2007-07-23| 959.59
#2007-07-24| 954.96
#2007-07-25| 945.86
#2007-07-26| 927.37
#2007-07-27| 896.81
#2007-07-30| 903.97
#2007-07-31| 919.49
#2007-08-01| 888.27
#2007-08-02| 892.93
#2007-08-03| 894.35
#2007-08-06| 876.11
#2007-08-07| 878.23
#2007-08-08| 903.38
#2007-08-09| 893.15
#2007-08-10| 864.51
#2007-08-13| 872.85
#2007-08-14| 861.63
#2007-08-15| 841.15
#2007-08-16| 794.68
#2007-08-17| 792.35
#2007-08-20| 826.30
#2007-08-21| 824.20
#2007-08-22| 845.20
#2007-08-23| 859.70
#2007-08-24| 862.50
#2007-08-27| 880.74
#2007-08-28| 873.53
#2007-08-29| 870.53
#2007-08-30| 882.46
#2007-08-31| 904.62
#2007-09-03| .
#2007-09-04| 907.54
#2007-09-05| 904.24
#2007-09-06| 911.79
#2007-09-07| 908.46
#2007-09-10| 898.63
#2007-09-11| 906.98
#2007-09-12| 908.60
#2007-09-13| 917.17
#2007-09-14| 922.73
#2007-09-17| 915.53
#2007-09-18| 921.80
#2007-09-19| 952.72
#2007-09-20| 961.18
#2007-09-21| 967.22
#2007-09-24| 979.64
#2007-09-25| 973.96
#2007-09-26| 982.32
#2007-09-27| 999.11
#2007-09-28|1002.07
#2007-10-01|1010.26
#2007-10-02|1032.37
#2007-10-03|1028.69
#2007-10-04|1019.28
#2007-10-05|1035.82
#2007-10-08|1039.00
#2007-10-09|1049.26
#2007-10-10|1060.95
#2007-10-11|1076.51
#2007-10-12|1064.61
#2007-10-15|1076.98
#2007-10-16|1063.90
#2007-10-17|1066.48
#2007-10-18|1063.56
#2007-10-19|1051.74
#2007-10-22|1026.98
#2007-10-23|1057.45
#2007-10-24|1055.54
#2007-10-25|1072.96
#2007-10-26|1094.90
#2007-10-29|1120.44
#2007-10-30|1120.11
#2007-10-31|1124.91
#2007-11-01|1116.93
#2007-11-02|1101.14
#2007-11-05|1078.88
#2007-11-06|1093.12
#2007-11-07|1092.81
#2007-11-08|1072.71
#2007-11-09|1068.77
#2007-11-12|1032.07
#2007-11-13|1037.96
#2007-11-14|1073.07
#2007-11-15|1061.62
#2007-11-16|1044.81
#2007-11-19|1030.86
#2007-11-20|1030.61
#2007-11-21| 994.85
#2007-11-22| .
#2007-11-23| 992.65
#2007-11-26|1008.77
#2007-11-27| 998.71
#2007-11-28|1009.50
#2007-11-29|1028.68
#2007-11-30|1045.04
#2007-12-03|1046.99
#2007-12-04|1050.35
#2007-12-05|1069.28
#2007-12-06|1078.29
#2007-12-07|1079.44
#2007-12-10|1073.62
#2007-12-11|1078.36
#2007-12-12|1071.12
#2007-12-13|1046.81
#2007-12-14|1031.71
#2007-12-17| 998.36
#2007-12-18|1001.23
#2007-12-19|1007.03
#2007-12-20|1006.51
#2007-12-21|1021.23
#2007-12-24|1040.05
#2007-12-25| .
#2007-12-26|1045.09
#2007-12-27|1049.49
#2007-12-28|1047.46
#2007-12-31|1048.11
#2008-01-01| .
#2008-01-02|1040.30
#2008-01-03|1031.35
#2008-01-04|1033.09
#2008-01-07|1018.94
#2008-01-08|1027.99
#2008-01-09|1036.22
#2008-01-10|1030.85
#2008-01-11|1025.57
#2008-01-14|1026.46
#2008-01-15|1009.09
#2008-01-16| 969.16
#2008-01-17| 967.71
#2008-01-18| 962.11
#2008-01-21| .
#2008-01-22| 872.64
#2008-01-23| 890.74
#2008-01-24| 909.16
#2008-01-25| 939.28
#2008-01-28| 916.81
#2008-01-29| 928.09
#2008-01-30| 915.41
#2008-01-31| 911.01
#2008-02-01| 937.69
#2008-02-04| 958.77
#2008-02-05| 948.62
#2008-02-06| 927.29
#2008-02-07| 917.93
#2008-02-08| 916.50
#2008-02-11| 903.42
#2008-02-12| 916.15
#2008-02-13| 925.29
#2008-02-14| 949.26
#2008-02-15| 948.89
#2008-02-18| .
#2008-02-19| 964.04
#2008-02-20| 948.91
#2008-02-21| 960.48
#2008-02-22| 955.29
#2008-02-25| 963.67
#2008-02-26| 972.73
#2008-02-27| 989.61
#2008-02-28| 991.41
#2008-02-29| 974.14
#2008-03-03| 952.25
#2008-03-04| 944.72
#2008-03-05| 947.85
#2008-03-06| 951.07
#2008-03-07| 928.16
#2008-03-10| 909.98
#2008-03-11| 929.06
#2008-03-12| 940.15
#2008-03-13| 911.53
#2008-03-14| 907.28
#2008-03-17| 867.01
#2008-03-18| 882.23
#2008-03-19| 885.56
#2008-03-20| 868.81
#2008-03-21| .
#2008-03-24| 889.49
#2008-03-25| 918.51
#2008-03-26| 922.32
#2008-03-27| 922.27
#2008-03-28| 931.29
#2008-03-31| 921.92
#2008-04-01| 929.41
#2008-04-02| 950.06
#2008-04-03| 954.92
#2008-04-04| 955.97
#2008-04-07| 969.34
#2008-04-08| 962.44
#2008-04-09| 960.93
#2008-04-10| 968.65
#2008-04-11| 972.00
#2008-04-14| 957.32
#2008-04-15| 962.25
#2008-04-16| 972.99
#2008-04-17| 980.63
#2008-04-18| 979.83
#2008-04-21| 990.42
#2008-04-22| 994.68
#2008-04-23| 997.18
#2008-04-24| 995.85
#2008-04-25| 998.05
#2008-04-28|1003.06
#2008-04-29| 994.48
#2008-04-30|1001.92
#2008-05-01|1002.79
#2008-05-02|1016.61
#2008-05-05|1017.92
#2008-05-06|1020.70
#2008-05-07|1011.87
#2008-05-08| 999.88
#2008-05-09| 992.58
#2008-05-12|1000.18
#2008-05-13|1011.29
#2008-05-14|1013.65
#2008-05-15|1024.78
#2008-05-16|1038.45
#2008-05-19|1045.41
#2008-05-20|1031.49
#2008-05-21|1032.02
#2008-05-22|1020.91
#2008-05-23|1010.81
#2008-05-26| .
#2008-05-27| 996.50
#2008-05-28| 998.82
#2008-05-29|1003.74
#2008-05-30|1013.27
#2008-06-02|1011.05
#2008-06-03| 997.40
#2008-06-04| 983.60
#2008-06-05| 991.51
#2008-06-06| 991.56
#2008-06-09| 977.76
#2008-06-10| 953.11
#2008-06-11| 949.68
#2008-06-12| 942.77
#2008-06-13| 938.26
#2008-06-16| 949.77
#2008-06-17| 958.23
#2008-06-18| 954.67
#2008-06-19| 943.60
#2008-06-20| 931.09
#2008-06-23| 921.08
#2008-06-24| 914.22
#2008-06-25| 925.90
#2008-06-26| 921.17
#2008-06-27| 906.95
#2008-06-30| 907.08
#2008-07-01| 891.33
#2008-07-02| 884.62
#2008-07-03| 864.46
#2008-07-04| .
#2008-07-07| 870.36
#2008-07-08| 856.65
#2008-07-09| 871.30
#2008-07-10| 873.38
#2008-07-11| 878.78
#2008-07-14| 879.10
#2008-07-15| 854.51
#2008-07-16| 854.49
#2008-07-17| 870.41
#2008-07-18| 865.44
#2008-07-21| 880.90
#2008-07-22| 877.83
#2008-07-23| 894.51
#2008-07-24| 891.03
#2008-07-25| 874.53
#2008-07-28| 873.88
#2008-07-29| 864.07
#2008-07-30| 884.13
#2008-07-31| 885.60
#2008-08-01| 879.82
#2008-08-04| 863.25
#2008-08-05| 855.61
#2008-08-06| 864.85
#2008-08-07| 862.97
#2008-08-08| 847.67
#2008-08-11| 849.00
#2008-08-12| 842.58
#2008-08-13| 832.58
#2008-08-14| 837.76
#2008-08-15| 828.59
#2008-08-18| 818.38
#2008-08-19| 802.61
#2008-08-20| 817.56
#2008-08-21| 812.43
#2008-08-22| 811.74
#2008-08-25| 808.25
#2008-08-26| 799.79
#2008-08-27| 811.92
#2008-08-28| 813.94
#2008-08-29| 815.40
#2008-09-01| .
#2008-09-02| 793.89
#2008-09-03| 780.36
#2008-09-04| 766.70
#2008-09-05| 748.55
#2008-09-08| 775.39
#2008-09-09| 748.88
#2008-09-10| 737.49
#2008-09-11| 720.22
#2008-09-12| 729.99
#2008-09-15| 705.69
#2008-09-16| 667.59
#2008-09-17| 653.64
#2008-09-18| 649.94
#2008-09-19| 719.91
#2008-09-22| 727.18
#2008-09-23| 708.13
#2008-09-24| 708.90
#2008-09-25| 711.10
#2008-09-26| 699.40
#2008-09-29| 661.34
#2008-09-30| 667.65
#2008-10-01| 669.09
#2008-10-02| 649.64
#2008-10-03| 633.55
#2008-10-06| 575.68
#2008-10-07| 566.26
#2008-10-08| 518.33
#2008-10-09| 530.65
#2008-10-10| 505.17
#2008-10-13| 543.38
#2008-10-14| 576.10
#2008-10-15| 536.30
#2008-10-16| 494.87
#2008-10-17| 486.19
#2008-10-20| 504.59
#2008-10-21| 498.27
#2008-10-22| 460.80
#2008-10-23| 442.11
#2008-10-24| 406.75
#2008-10-27| 388.75
#2008-10-28| 415.93
#2008-10-29| 433.13
#2008-10-30| 479.10
#2008-10-31| 486.58
#2008-11-03| 499.47
#2008-11-04| 515.02
#2008-11-05| 515.84
#2008-11-06| 480.68
#2008-11-07| 487.49
#2008-11-10| 503.81
#2008-11-11| 480.22
#2008-11-12| 465.31
#2008-11-13| 453.79
#2008-11-14| 459.59
#2008-11-17| 451.13
#2008-11-18| 435.13
#2008-11-19| 425.22
#2008-11-20| 404.72
#2008-11-21| 408.35
#2008-11-24| 422.66
#2008-11-25| 434.37
#2008-11-26| 445.39
#2008-11-27| .
#2008-11-28| 456.83
#2008-12-01| 447.38
#2008-12-02| 436.25
#2008-12-03| 438.76
#2008-12-04| 437.95
#2008-12-05| 435.70
#2008-12-08| 469.55
#2008-12-09| 468.03
#2008-12-10| 490.37
#2008-12-11| 495.90
#2008-12-12| 480.95
#2008-12-15| 489.29
#2008-12-16| 496.55
#2008-12-17| 507.53
#2008-12-18| 512.98
#2008-12-19| 507.37
#2008-12-22| 495.23
#2008-12-23| 484.18
#2008-12-24| 482.24
#2008-12-25| .
#2008-12-26| 478.97
#2008-12-29| 485.16
#2008-12-30| 492.03
#2008-12-31| 492.35
#2009-01-01| .
#2009-01-02| 505.28
#2009-01-05| 520.35
#2009-01-06| 525.00
#2009-01-07| 513.33
#2009-01-08| 497.88
#2009-01-09| 492.62
#2009-01-12| 475.79
#2009-01-13| 473.60
#2009-01-14| 468.86
#2009-01-15| 454.67
#2009-01-16| 464.88
#2009-01-19| .
#2009-01-20| 447.92
#2009-01-21| 444.69
#2009-01-22| 444.96
#2009-01-23| 438.51
#2009-01-26| 445.66
#2009-01-27| 448.17
#2009-01-28| 459.54
#2009-01-29| 460.59
#2009-01-30| 458.51
#2009-02-02| 448.29
#2009-02-03| 454.11
#2009-02-04| 463.40
#2009-02-05| 463.99
#2009-02-06| 481.53
#2009-02-09| 487.71
#2009-02-10| 486.36
#2009-02-11| 479.72
#2009-02-12| 470.29
#2009-02-13| 480.72
#2009-02-16| .
#2009-02-17| 449.83
#2009-02-18| 445.77
#2009-02-19| 450.44
#2009-02-20| 435.29
#2009-02-23| 443.22
#2009-02-24| 435.99
#2009-02-25| 439.30
#2009-02-26| 439.78
#2009-02-27| 434.61
#2009-03-02| 414.35
#2009-03-03| 414.76
#2009-03-04| 429.56
#2009-03-05| 425.66
#2009-03-06| 426.54
#2009-03-09| 423.10
#2009-03-10| 437.03
#2009-03-11| 445.09
#2009-03-12| 446.27
#2009-03-13| 458.08
#2009-03-16| 468.39
#2009-03-17| 470.45
#2009-03-18| 473.05
#2009-03-19| 484.54
#2009-03-20| 479.21
#2009-03-23| 502.10
#2009-03-24| 504.62
#2009-03-25| 508.79
#2009-03-26| 521.62
#2009-03-27| 515.21
#2009-03-30| 488.09
#2009-03-31| 496.25
#2009-04-01| 504.55
#2009-04-02| 532.43
#2009-04-03| 535.02
#2009-04-06| 541.57
#2009-04-07| 536.49
#2009-04-08| 531.33
#2009-04-09| 550.45
#2009-04-10| .
#2009-04-13| 556.31
#2009-04-14| 561.81
#2009-04-15| 560.75
#2009-04-16| 563.69
#2009-04-17| 560.24
#2009-04-20| 553.69
#2009-04-21| 547.69
#2009-04-22| 547.44
#2009-04-23| 557.28
#2009-04-24| 564.25
#2009-04-27| 551.47
#2009-04-28| 542.96
#2009-04-29| 561.98
#2009-04-30| 577.37
#2009-05-01| 577.23
#2009-05-04| 610.55
#2009-05-05| 613.02
#2009-05-06| 618.93
#2009-05-07| 624.23
#2009-05-08| 633.29
#2009-05-11| 629.81
#2009-05-12| 628.98
#2009-05-13| 619.87
#2009-05-14| 610.41
#2009-05-15| 619.27
#2009-05-18| 639.93
#2009-05-19| 654.95
#2009-05-20| 662.52
#2009-05-21| 649.64
#2009-05-22| 653.62
#2009-05-25| .
#2009-05-26| 647.90
#2009-05-27| 662.33
#2009-05-28| 668.37
#2009-05-29| 679.39
#2009-06-01| 704.21
#2009-06-02| 698.09
#2009-06-03| 690.60
#2009-06-04| 688.62
#2009-06-05| 693.69
#2009-06-08| 680.11
#2009-06-09| 679.34
#2009-06-10| 697.05
#2009-06-11| 698.86
#2009-06-12| 699.21
#2009-06-15| 682.65
#2009-06-16| 679.52
#2009-06-17| 666.84
#2009-06-18| 660.95
#2009-06-19| 668.88
#2009-06-22| 657.72
#2009-06-23| 645.59
#2009-06-24| 661.28
#2009-06-25| 669.35
#2009-06-26| 679.63
#2009-06-29| 681.62
#2009-06-30| 678.77
#2009-07-01| 688.24
#2009-07-02| 682.73
#2009-07-03| .
#2009-07-06| 668.67
#2009-07-07| 668.22
#2009-07-08| 657.28
#2009-07-09| 659.03
#2009-07-10| 653.37
#2009-07-13| 641.66
#2009-07-14| 657.20
#2009-07-15| 680.51
#2009-07-16| 686.16
#2009-07-17| 695.99
#2009-07-20| 718.20
#2009-07-21| 720.52
#2009-07-22| 715.62
#2009-07-23| 730.24
#2009-07-24| 732.76
#2009-07-27| 741.06
#2009-07-28| 743.53
#2009-07-29| 731.28
#2009-07-30| 741.24
#2009-07-31| 750.38
#2009-08-03| 768.28
#2009-08-04| 764.63
#2009-08-05| 758.36
#2009-08-06| 758.34
#2009-08-07| 754.21
#2009-08-10| 756.69
#2009-08-11| 749.31
#2009-08-12| 744.18
#2009-08-13| 758.51
#2009-08-14| 756.13
#2009-08-17| 727.15
#2009-08-18| 732.42
#2009-08-19| 729.49
#2009-08-20| 742.17
#2009-08-21| 749.31
#2009-08-24| 763.98
#2009-08-25| 760.93
#2009-08-26| 756.33
#2009-08-27| 750.18
#2009-08-28| 756.67
#2009-08-31| 746.76
#2009-09-01| 748.87
#2009-09-02| 739.07
#2009-09-03| 747.27
#2009-09-04| 759.14
#2009-09-07| .
#2009-09-08| 784.94
#2009-09-09| 783.74
#2009-09-10| 790.66
#2009-09-11| 797.39
#2009-09-14| 790.31
#2009-09-15| 798.10
#2009-09-16| 815.77
#2009-09-17| 821.71
#2009-09-18| 820.94
#2009-09-21| 813.72
#2009-09-22| 823.41
#2009-09-23| 820.21
#2009-09-24| 810.57
#2009-09-25| 810.39
#2009-09-28| 806.78
#2009-09-29| 814.86
#2009-09-30| 816.01
#2009-10-01| 814.59
#2009-10-02| 805.46
#2009-10-05| 809.72
#2009-10-06| 826.07
#2009-10-07| 830.14
#2009-10-08| 839.95
#2009-10-09| 844.96
#2009-10-12| 849.14
#2009-10-13| 850.34
#2009-10-14| 869.24
#2009-10-15| 872.26
#2009-10-16| 864.32
#2009-10-19| 874.20
#2009-10-20| 870.76
#2009-10-21| 866.43
#2009-10-22| 860.53
#2009-10-23| 867.54
#2009-10-26| 865.86
#2009-10-27| 848.18
#2009-10-28| 822.60
#2009-10-29| 824.64
#2009-10-30| 820.29
#2009-11-02| 817.44
#2009-11-03| 808.38
#2009-11-04| 828.71
#2009-11-05| 831.66
#2009-11-06| 838.27
#2009-11-09| 859.58
#2009-11-10| 862.64
#2009-11-11| 871.00
#2009-11-12| 859.33
#2009-11-13| 863.61
#2009-11-16| 881.83
#2009-11-17| 879.36
#2009-11-18| 880.46
#2009-11-19| 867.50
#2009-11-20| 864.77
#2009-11-23| 876.58
#2009-11-24| 870.50
#2009-11-25| 875.85
#2009-11-26| .
#2009-11-27| 840.23
#2009-11-30| 853.27
#2009-12-01| 871.46
#2009-12-02| 878.91
#2009-12-03| 883.51
#2009-12-04| 881.08
#2009-12-07| 878.06
#2009-12-08| 868.73
#2009-12-09| 861.88
#2009-12-10| 864.37
#2009-12-11| 870.93
#2009-12-14| 876.24
#2009-12-15| 871.37
#2009-12-16| 869.61
#2009-12-17| 853.89
#2009-12-18| 849.62
#2009-12-21| 845.48
#2009-12-22| 852.26
#2009-12-23| 861.60
#2009-12-24| 870.39
#2009-12-25| .
#2009-12-28| 876.21
#2009-12-29| 877.15
#2009-12-30| 876.37
#2009-12-31| 884.78
#2010-01-01| .
#2010-01-04| 896.45
#2010-01-05| 906.56
#2010-01-06| 912.43
#2010-01-07| 905.89
#2010-01-08| 907.10
#2010-01-11| 917.85
#2010-01-12| 910.87
#2010-01-13| 901.72
#2010-01-14| 903.24
#2010-01-15| 901.30
#2010-01-18| .
#2010-01-19| 905.53
#2010-01-20| 891.87
#2010-01-21| 876.86
#2010-01-22| 862.77
#2010-01-25| 858.17
#2010-01-26| 840.00
#2010-01-27| 830.68
#2010-01-28| 841.15
#2010-01-29| 835.54
#2010-02-01| 837.17
#2010-02-02| 841.77
#2010-02-03| 852.98
#2010-02-04| 831.26
#2010-02-05| 804.61
#2010-02-08| 801.37
#2010-02-09| 814.00
#2010-02-10| 817.32
#2010-02-11| 826.34
#2010-02-12| 825.39
#2010-02-15| .
#2010-02-16| 834.01
#2010-02-17| 845.35
#2010-02-18| 842.91
#2010-02-19| 833.88
#2010-02-22| 842.52
#2010-02-23| 840.79
#2010-02-24| 834.15
#2010-02-25| 825.22
#2010-02-26| 837.10
#2010-03-01| 848.18
#2010-03-02| 859.35
#2010-03-03| 865.50
#2010-03-04| 860.43
#2010-03-05| 872.58
#2010-03-08| 882.95
#2010-03-09| 882.74
#2010-03-10| 888.52
#2010-03-11| 885.01
#2010-03-12| 887.84
#2010-03-15| 878.92
#2010-03-16| 886.04
#2010-03-17| 899.02
#2010-03-18| 895.64
#2010-03-19| 894.21
#2010-03-22| 886.07
#2010-03-23| 889.78
#2010-03-24| 888.33
#2010-03-25| 887.02
#2010-03-26| 889.95
#2010-03-29| 899.73
#2010-03-30| 905.39
#2010-03-31| 906.95
#2010-04-01| 921.90
#2010-04-02| .
#2010-04-05| 930.37
#2010-04-06| 932.62
#2010-04-07| 937.73
#2010-04-08| 932.04
#2010-04-09| 939.75
#2010-04-12| 936.94
#2010-04-13| 930.94
#2010-04-14| 942.02
#2010-04-15| 942.91
#2010-04-16| 928.84
#2010-04-19| 910.69
#2010-04-20| 921.99
#2010-04-21| 924.85
#2010-04-22| 920.06
#2010-04-23| 922.60
#2010-04-26| 933.05
#2010-04-27| 920.20
#2010-04-28| 906.25
#2010-04-29| 914.34
#2010-04-30| 921.61
#2010-05-03| 911.50
#2010-05-04| 896.54
#2010-05-05| 879.27
#2010-05-06| 861.13
#2010-05-07| 842.28
#2010-05-10| 877.31
#2010-05-11| 869.96
#2010-05-12| 878.13
#2010-05-13| 885.84
#2010-05-14| 871.82
#2010-05-17| 854.08
#2010-05-18| 855.48
#2010-05-19| 828.68
#2010-05-20| 805.69
#2010-05-21| 808.67
#2010-05-24| 813.49
#2010-05-25| 779.69
#2010-05-26| 805.69
#2010-05-27| 824.89
#2010-05-28| 836.94
#2010-05-31| .
#2010-06-01| 828.06
#2010-06-02| 829.79
#2010-06-03| 844.72
#2010-06-04| 835.79
#2010-06-07| 814.66
#2010-06-08| 815.72
#2010-06-09| 820.03
#2010-06-10| 830.34
#2010-06-11| 839.08
#2010-06-14| 850.88
#2010-06-15| 857.06
#2010-06-16| 861.84
#2010-06-17| 865.83
#2010-06-18| 871.74
#2010-06-21| 895.51
#2010-06-22| 885.89
#2010-06-23| 879.77
#2010-06-24| 873.23
#2010-06-25| 869.41
#2010-06-28| 874.12
#2010-06-29| 850.99
#2010-06-30| 846.02
#2010-07-01| 838.35
#2010-07-02| 841.21
#2010-07-05| .
#2010-07-06| 856.46
#2010-07-07| 855.29
#2010-07-08| 865.15
#2010-07-09| 875.75
#2010-07-12| 877.40
#2010-07-13| 881.98
#2010-07-14| 885.68
#2010-07-15| 881.72
#2010-07-16| 875.51
#2010-07-19| 871.70
#2010-07-20| 878.81
#2010-07-21| 888.50
#2010-07-22| 896.25
#2010-07-23| 903.83
#2010-07-26| 906.78
#2010-07-27| 912.03
#2010-07-28| 913.14
#2010-07-29| 916.22
#2010-07-30| 914.31
#2010-08-02| 933.29
#2010-08-03| 930.64
#2010-08-04| 932.07
#2010-08-05| 932.29
#2010-08-06| 932.52
#2010-08-09| 937.77
#2010-08-10| 924.60
#2010-08-11| 907.36
#2010-08-12| 902.34
#2010-08-13| 906.72
#2010-08-16| 910.84
#2010-08-17| 918.32
#2010-08-18| 919.13
#2010-08-19| 920.37
#2010-08-20| 914.89
#2010-08-23| 913.51
#2010-08-24| 902.70
#2010-08-25| 893.81
#2010-08-26| 897.08
#2010-08-27| 900.12
#2010-08-30| 903.14
#2010-08-31| 900.66
#2010-09-01| 917.85
#2010-09-02| 923.17
#2010-09-03| 930.47
#2010-09-06| .
#2010-09-07| 933.39
#2010-09-08| 932.65
#2010-09-09| 937.62
#2010-09-10| 941.26
#2010-09-13| 960.06
#2010-09-14| 962.31
#2010-09-15| 964.63
#2010-09-16| 958.43
#2010-09-17| 964.64
#2010-09-20| 971.23
#2010-09-21| 971.26
#2010-09-22| 974.97
#2010-09-23| 974.01
#2010-09-24| 979.98
#2010-09-27| 987.61
#2010-09-28| 987.08
#2010-09-29| 995.36
#2010-09-30| 999.43
#2010-10-01|1009.60
#2010-10-04|1013.17
#2010-10-05|1018.37
#2010-10-06|1027.59
#2010-10-07|1024.50
#2010-10-08|1022.53
#2010-10-11|1028.91
#2010-10-12|1021.68
#2010-10-13|1039.74
#2010-10-14|1048.49
#2010-10-15|1043.60
#2010-10-18|1034.76
#2010-10-19|1023.17
#2010-10-20|1026.17
#2010-10-21|1032.48
#2010-10-22|1030.94
#2010-10-25|1039.79
#2010-10-26|1040.74
#2010-10-27|1024.75
#2010-10-28|1028.34
#2010-10-29|1031.17
#2010-11-01|1045.82
#2010-11-02|1050.25
#2010-11-03|1059.32
#2010-11-04|1076.39
#2010-11-05|1080.69
#2010-11-08|1078.27
#2010-11-09|1079.49
#2010-11-10|1073.10
#2010-11-11|1065.26
#2010-11-12|1046.95
#2010-11-15|1041.09
#2010-11-16|1027.07
#2010-11-17|1020.86
#2010-11-18|1036.83
#2010-11-19|1037.12
#2010-11-22|1038.95
#2010-11-23|1017.53
#2010-11-24|1022.27
#2010-11-25| .
#2010-11-26|1007.75
#2010-11-29|1008.72
#2010-11-30|1006.41
#2010-12-01|1026.13
#2010-12-02|1041.11
#2010-12-03|1046.58
#2010-12-06|1049.48
#2010-12-07|1053.41
#2010-12-08|1039.62
#2010-12-09|1039.16
#2010-12-10|1038.34
#2010-12-13|1045.98
#2010-12-14|1051.61
#2010-12-15|1042.84
#2010-12-16|1035.89
#2010-12-17|1039.34
#2010-12-20|1034.78
#2010-12-21|1046.86
#2010-12-22|1048.95
#2010-12-23|1049.91
#2010-12-24| .
#2010-12-27|1047.39
#2010-12-28|1047.63
#2010-12-29|1059.71
#2010-12-30|1067.99
#2010-12-31|1073.76
#2011-01-03|1084.66
#2011-01-04|1085.77
#2011-01-05|1081.59
#2011-01-06|1076.20
#2011-01-07|1068.60
#2011-01-10|1058.21
#2011-01-11|1065.18
#2011-01-12|1083.20
#2011-01-13|1083.38
#2011-01-14|1080.05
#2011-01-17| .
#2011-01-18|1077.69
#2011-01-19|1080.30
#2011-01-20|1063.79
#2011-01-21|1058.04
#2011-01-24|1057.13
#2011-01-25|1056.05
#2011-01-26|1062.24
#2011-01-27|1060.52
#2011-01-28|1046.19
#2011-01-31|1039.33
#2011-02-01|1047.26
#2011-02-02|1052.57
#2011-02-03|1051.07
#2011-02-04|1047.78
#2011-02-07|1046.63
#2011-02-08|1045.20
#2011-02-09|1030.26
#2011-02-10|1011.15
#2011-02-11|1013.39
#2011-02-14|1027.60
#2011-02-15|1025.96
#2011-02-16|1030.81
#2011-02-17|1034.52
#2011-02-18|1043.08
#2011-02-21| .
#2011-02-22|1024.23
#2011-02-23|1018.99
#2011-02-24|1009.61
#2011-02-25|1021.30
#2011-02-28|1029.23
#2011-03-01|1035.01
#2011-03-02|1035.18
#2011-03-03|1047.83
#2011-03-04|1057.23
#2011-03-07|1051.00
#2011-03-08|1055.91
#2011-03-09|1057.00
#2011-03-10|1040.28
#2011-03-11|1032.80
#2011-03-14|1040.20
#2011-03-15|1018.19
#2011-03-16|1022.17
#2011-03-17|1017.43
#2011-03-18|1023.29
#2011-03-21|1033.93
#2011-03-22|1042.73
#2011-03-23|1046.32
#2011-03-24|1056.33
#2011-03-25|1065.66
#2011-03-28|1060.65
#2011-03-29|1064.68
#2011-03-30|1080.64
#2011-03-31|1090.71
#2011-04-01|1103.87
#2011-04-04|1112.24
#2011-04-05|1113.99
#2011-04-06|1121.36
#2011-04-07|1120.69
#2011-04-08|1124.20
#2011-04-11|1118.19
#2011-04-12|1098.94
#2011-04-13|1106.65
#2011-04-14|1103.75
#2011-04-15|1103.39
#2011-04-18|1086.22
#2011-04-19|1089.36
#2011-04-20|1114.91
#2011-04-21|1124.62
#2011-04-22| .
#2011-04-25|1123.29
#2011-04-26|1123.22
#2011-04-27|1122.28
#2011-04-28|1120.93
#2011-04-29|1123.46
#2011-05-02|1125.78
#2011-05-03|1107.10
#2011-05-04|1094.41
#2011-05-05|1085.66
#2011-05-06|1088.13
#2011-05-09|1086.99
#2011-05-10|1091.53
#2011-05-11|1092.09
#2011-05-12|1076.23
#2011-05-13|1075.54
#2011-05-16|1067.25
#2011-05-17|1064.11
#2011-05-18|1072.27
#2011-05-19|1071.43
#2011-05-20|1071.49
#2011-05-23|1046.90
#2011-05-24|1056.60
#2011-05-25|1050.69
#2011-05-26|1064.40
#2011-05-27|1077.54
#2011-05-30| .
#2011-05-31|1097.00
#2011-06-01|1096.22
#2011-06-02|1089.75
#2011-06-03|1086.28
#2011-06-06|1081.19
#2011-06-07|1084.80
#2011-06-08|1077.94
#2011-06-09|1074.48
#2011-06-10|1063.49
#2011-06-13|1060.27
#2011-06-14|1068.96
#2011-06-15|1062.60
#2011-06-16|1044.67
#2011-06-17|1043.02
#2011-06-20|1036.82
#2011-06-21|1048.21
#2011-06-22|1051.10
#2011-06-23|1040.44
#2011-06-24|1051.56
#2011-06-27|1049.00
#2011-06-28|1056.53
#2011-06-29|1067.45
#2011-06-30|1080.23
#2011-07-01|1089.97
#2011-07-04| .
#2011-07-05|1099.47
#2011-07-06|1093.87
#2011-07-07|1101.06
#2011-07-08|1097.83
#2011-07-11|1078.71
#2011-07-12|1058.80
#2011-07-13|1075.06
#2011-07-14|1073.01
#2011-07-15|1072.34
#2011-07-18|1061.76
#2011-07-19|1068.74
#2011-07-20|1075.59
#2011-07-21|1081.44
#2011-07-22|1091.92
#2011-07-25|1087.69
#2011-07-26|1095.42
#2011-07-27|1089.08
#2011-07-28|1085.68
#2011-07-29|1078.94
#2011-08-01|1088.31
#2011-08-02|1069.16
#2011-08-03|1047.35
#2011-08-04|1021.53
#2011-08-05| 991.83
#2011-08-08| 945.75
#2011-08-09| 923.76
#2011-08-10| 934.52
#2011-08-11| 941.61
#2011-08-12| 942.09
#2011-08-15| 964.66
#2011-08-16| 968.81
#2011-08-17| 974.20
#2011-08-18| 948.05
#2011-08-19| 924.92
#2011-08-22| 922.14
#2011-08-23| 939.24
#2011-08-24| 931.09
#2011-08-25| 926.97
#2011-08-26| 928.24
#2011-08-29| 955.76
#2011-08-30| 963.68
#2011-08-31| 981.45
#2011-09-01| 986.13
#2011-09-02| 972.59
#2011-09-05| .
#2011-09-06| 942.70
#2011-09-07| 962.49
#2011-09-08| 966.38
#2011-09-09| 947.06
#2011-09-12| 924.58
#2011-09-13| 919.67
#2011-09-14| 909.43
#2011-09-15| 919.25
#2011-09-16| 931.27
#2011-09-19| 905.47
#2011-09-20| 907.52
#2011-09-21| 897.39
#2011-09-22| 842.37
#2011-09-23| 824.68
#2011-09-26| 813.98
#2011-09-27| 853.43
#2011-09-28| 850.41
#2011-09-29| 853.39
#2011-09-30| 839.00
#2011-10-03| 813.16
#2011-10-04| 793.17
#2011-10-05| 797.79
#2011-10-06| 823.45
#2011-10-07| 841.58
#2011-10-10| 855.09
#2011-10-11| 866.34
#2011-10-12| 880.00
#2011-10-13| 885.59
#2011-10-14| 890.35
#2011-10-17| 896.11
#2011-10-18| 880.23
#2011-10-19| 888.55
#2011-10-20| 865.54
#2011-10-21| 875.79
#2011-10-24| 902.03
#2011-10-25| 908.46
#2011-10-26| 912.96
#2011-10-27| 943.48
#2011-10-28| 959.91
#2011-10-31| 947.09
#2011-11-01| 922.25
#2011-11-02| 930.17
#2011-11-03| 927.00
#2011-11-04| 940.77
#2011-11-07| 940.48
#2011-11-08| 940.82
#2011-11-09| 931.27
#2011-11-10| 907.55
#2011-11-11| 922.06
#2011-11-14| 926.87
#2011-11-15| 919.95
#2011-11-16| 912.05
#2011-11-17| 904.95
#2011-11-18| 888.51
#2011-11-21| 865.56
#2011-11-22| 865.25
#2011-11-23| 843.96
#2011-11-24| .
#2011-11-25| 837.79
#2011-11-28| 860.65
#2011-11-29| 866.67
#2011-11-30| 883.52
#2011-12-01| 912.74
#2011-12-02| 915.80
#2011-12-05| 920.38
#2011-12-06| 909.04
#2011-12-07| 914.58
#2011-12-08| 903.83
#2011-12-09| 890.64
#2011-12-12| 881.46
#2011-12-13| 874.32
#2011-12-14| 862.51
#2011-12-15| 856.12
#2011-12-16| 862.68
#2011-12-19| 849.37
#2011-12-20| 859.06
#2011-12-21| 873.34
#2011-12-22| 876.23
#2011-12-23| 882.84
#2011-12-26| .
#2011-12-27| 879.62
#2011-12-28| 871.35
#2011-12-29| 871.86
#2011-12-30| 874.22
#2012-01-02| .
#2012-01-03| 895.29
#2012-01-04| 893.25
#2012-01-05| 889.25
#2012-01-06| 884.48
#2012-01-09| 888.37
#2012-01-10| 905.95
#2012-01-11| 905.86
#2012-01-12| 910.86
#2012-01-13| 910.82
#2012-01-16| .
#2012-01-17| 929.49
#2012-01-18| 936.84
#2012-01-19| 947.46
#2012-01-20| 950.78
#2012-01-23| 955.36
#2012-01-24| 954.32
#2012-01-25| 956.16
#2012-01-26| 970.90
#2012-01-27| 973.18
#2012-01-30| 962.51
#2012-01-31| 975.83
#2012-02-01| 985.17
#2012-02-02| 998.73
#2012-02-03|1003.37
#2012-02-06|1002.78
#2012-02-07|1003.49
#2012-02-08|1014.44
#2012-02-09|1014.87
#2012-02-10| 997.53
#2012-02-13|1007.68
#2012-02-14|1002.65
#2012-02-15|1014.46
#2012-02-16|1005.89
#2012-02-17|1018.22
#2012-02-20| .
#2012-02-21|1021.22
#2012-02-22|1020.46
#2012-02-23|1015.72
#2012-02-24|1022.93
#2012-02-27|1011.57
#2012-02-28|1023.60
#2012-02-29|1033.37
#2012-03-01|1030.69
#2012-03-02|1033.71
#2012-03-05|1020.44
#2012-03-06| 997.71
#2012-03-07| 994.08
#2012-03-08|1008.00
#2012-03-09|1015.48
#2012-03-12|1007.85
#2012-03-13|1022.37
#2012-03-14|1023.06
#2012-03-15|1021.29
#2012-03-16|1019.37
#2012-03-19|1016.71
#2012-03-20|1006.69
#2012-03-21|1005.18
#2012-03-22| 997.63
#2012-03-23| 998.34
#2012-03-26| 999.79
#2012-03-27|1010.81
#2012-03-28|1000.40
#2012-03-29| 989.56
#2012-03-30| 998.27
#2012-04-02|1004.38
#2012-04-03|1012.85
#2012-04-04| 996.08
#2012-04-05| 995.52
#2012-04-06| .
#2012-04-09| 985.28
#2012-04-10| 976.35
#2012-04-11| 976.23
#2012-04-12| 985.23
#2012-04-13| 988.39
#2012-04-16| 981.89
#2012-04-17| 982.04
#2012-04-18| 984.99
#2012-04-19| 986.22
#2012-04-20| 984.96
#2012-04-23| 971.50
#2012-04-24| 974.07
#2012-04-25| 974.78
#2012-04-26| 978.73
#2012-04-27| 982.00
#2012-04-30| 989.23
#2012-05-01| 988.88
#2012-05-02| 992.67
#2012-05-03| 986.46
#2012-05-04| 975.79
#2012-05-07| 965.74
#2012-05-08| 957.87
#2012-05-09| 944.13
#2012-05-10| 946.76
#2012-05-11| 938.69
#2012-05-14| 920.72
#2012-05-15| 915.92
#2012-05-16| 895.53
#2012-05-17| 892.00
#2012-05-18| 879.13
#2012-05-21| 885.03
#2012-05-22| 890.24
#2012-05-23| 869.02
#2012-05-24| 874.92
#2012-05-25| 875.68
#2012-05-28| .
#2012-05-29| 894.22
#2012-05-30| 880.77
#2012-05-31| 880.76
#2012-06-01| 869.72
#2012-06-04| 860.00
#2012-06-05| 864.07
#2012-06-06| 880.67
#2012-06-07| 891.08
#2012-06-08| 882.91
#2012-06-11| 891.93
#2012-06-12| 890.26
#2012-06-13| 896.71
#2012-06-14| 892.24
#2012-06-15| 904.10
#2012-06-18| 911.51
#2012-06-19| 920.37
#2012-06-20| 924.96
#2012-06-21| 910.97
#2012-06-22| 896.81
#2012-06-25| 884.78
#2012-06-26| 887.48
#2012-06-27| 893.75
#2012-06-28| 887.89
#2012-06-29| 917.37
#2012-07-02| 921.59
#2012-07-03| 936.32
#2012-07-04| .
#2012-07-05| 935.56
#2012-07-06| 926.11
#2012-07-09| 916.47
#2012-07-10| 916.43
#2012-07-11| 913.84
#2012-07-12| 896.48
#2012-07-13| 908.04
#2012-07-16| 908.94
#2012-07-17| 915.41
#2012-07-18| 913.71
#2012-07-19| 923.58
#2012-07-20| 919.41
#2012-07-23| 895.60
#2012-07-24| 893.15
#2012-07-25| 890.23
#2012-07-26| 899.46
#2012-07-27| 922.56
#2012-07-30| 930.29
#2012-07-31| 934.85
#2012-08-01| 937.34
#2012-08-02| 929.06
#2012-08-03| 936.69
#2012-08-06| 950.45
#2012-08-07| 951.31
#2012-08-08| 953.50
#2012-08-09| 961.48
#2012-08-10| 961.14
#2012-08-13| 955.68
#2012-08-14| 960.31
#2012-08-15| 957.27
#2012-08-16| 958.62
#2012-08-17| 955.19
#2012-08-20| 953.65
#2012-08-21| 960.07
#2012-08-22| 954.86
#2012-08-23| 959.54
#2012-08-24| 951.08
#2012-08-27| 946.68
#2012-08-28| 943.25
#2012-08-29| 939.48
#2012-08-30| 931.12
#2012-08-31| 933.88
#2012-09-03| .
#2012-09-04| 934.49
#2012-09-05| 926.66
#2012-09-06| 937.14
#2012-09-07| 955.09
#2012-09-10| 955.94
#2012-09-11| 958.46
#2012-09-12| 963.98
#2012-09-13| 967.30
#2012-09-14| 998.59
#2012-09-17| 997.74
#2012-09-18| 992.24
#2012-09-19| 995.25
#2012-09-20| 984.84
#2012-09-21| 994.11
#2012-09-24| 991.58
#2012-09-25| 989.69
#2012-09-26| 979.05
#2012-09-27| 987.00
#2012-09-28| 992.27
#2012-10-01| 994.83
#2012-10-02| 996.45
#2012-10-03| 992.88
#2012-10-04| 996.76
#2012-10-05| 999.66
#2012-10-08| 989.23
#2012-10-09| 988.20
#2012-10-10| 983.48
#2012-10-11| 987.07
#2012-10-12| 987.84
#2012-10-15| 986.90
#2012-10-16| 995.22
#2012-10-17|1002.89
#2012-10-18|1004.97
#2012-10-19| 997.62
#2012-10-22| 998.82
#2012-10-23| 988.66
#2012-10-24| 986.53
#2012-10-25| 991.52
#2012-10-26| 983.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.93
#2012-11-01| 991.64
#2012-11-02| 996.49
#2012-11-05| 993.05
#2012-11-06| 998.63
#2012-11-07| 999.57
#2012-11-08| 988.20
#2012-11-09| 984.14
#2012-11-12| 982.51
#2012-11-13| 976.15
#2012-11-14| 974.40
#2012-11-15| 968.62
#2012-11-16| 963.86
#2012-11-19| 972.52
#2012-11-20| 973.80
#2012-11-21| 974.35
#2012-11-22| .
#2012-11-23| 988.70
#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|1002.27
#2012-12-05|1011.30
#2012-12-06|1016.80
#2012-12-07|1019.61
#2012-12-10|1023.08
#2012-12-11|1029.27
#2012-12-12|1037.06
#2012-12-13|1039.89
#2012-12-14|1040.25
#2012-12-17|1038.23
#2012-12-18|1044.08
#2012-12-19|1051.33
#2012-12-20|1050.48
#2012-12-21|1041.10
#2012-12-24|1042.07
#2012-12-25|1043.74
#2012-12-26|1045.70
#2012-12-27|1048.65
#2012-12-28|1054.68
#2012-12-31|1054.63
#2013-01-01|1055.23
#2013-01-02|1076.40
#2013-01-03|1080.79
#2013-01-04|1076.52
#2013-01-07|1074.92
#2013-01-08|1068.89
#2013-01-09|1072.11
#2013-01-10|1075.12
#2013-01-11|1071.66
#2013-01-14|1079.64
#2013-01-15|1072.41
#2013-01-16|1069.51
#2013-01-17|1072.14
#2013-01-18|1079.17
#2013-01-21|1076.33
#2013-01-22|1077.26
#2013-01-23|1074.98
#2013-01-24|1070.64
#2013-01-25|1067.68
#2013-01-28|1060.18
#2013-01-29|1068.07
#2013-01-30|1066.91
#2013-01-31|1066.85
#2013-02-01|1071.27
#2013-02-04|1071.12
#2013-02-05|1066.31
#2013-02-06|1062.56
#2013-02-07|1058.87
#2013-02-08|1059.88
#2013-02-11|1057.83
#2013-02-12|1058.50
#2013-02-13|1064.64
#2013-02-14|1064.77
#2013-02-15|1066.00
#2013-02-18|1063.47
#2013-02-19|1063.81
#2013-02-20|1068.51
#2013-02-21|1053.43
#2013-02-22|1054.00
#2013-02-25|1055.26
#2013-02-26|1044.16
#2013-02-27|1047.85
#2013-02-28|1056.13
#2013-03-01|1053.58
#2013-03-04|1042.36
#2013-03-05|1050.46
#2013-03-06|1061.29
#2013-03-07|1059.43
#2013-03-08|1066.42
#2013-03-11|1063.98
#2013-03-12|1059.03
#2013-03-13|1051.23
#2013-03-14|1049.70
#2013-03-15|1043.74
#2013-03-18|1032.42
#2013-03-19|1027.92
#2013-03-20|1028.37
#2013-03-21|1024.42
#2013-03-22|1018.44
#2013-03-25|1025.53
#2013-03-26|1032.59
#2013-03-27|1035.25
#2013-03-28|1036.45
#2013-03-29|1038.75
#2013-04-01|1035.81
#2013-04-02|1034.09
#2013-04-03|1029.28
#2013-04-04|1022.17
#2013-04-05|1013.91
#2013-04-08|1013.32
#2013-04-09|1021.43
#2013-04-10|1030.40
#2013-04-11|1035.06
#2013-04-12|1026.29
#2013-04-15|1011.92
#2013-04-16|1016.12
#2013-04-17|1009.98
#2013-04-18|1006.86
#2013-04-19|1020.00
#2013-04-22|1021.31
#2013-04-23|1019.18
#2013-04-24|1027.20
#2013-04-25|1037.50
#2013-04-26|1033.11
#2013-04-29|1038.34
#2013-04-30|1050.19
#2013-05-01|1048.90
#2013-05-02|1048.90
#2013-05-03|1053.30
#2013-05-06|1057.06
#2013-05-07|1064.92
#2013-05-08|1073.12
#2013-05-09|1072.58
#2013-05-10|1062.31
#2013-05-13|1055.25
#2013-05-14|1059.99
#2013-05-15|1059.51
#2013-05-16|1060.01
#2013-05-17|1060.03
#2013-05-20|1062.82
#2013-05-21|1061.30
#2013-05-22|1062.02
#2013-05-23|1040.27
#2013-05-24|1041.43
#2013-05-27|1042.67
#2013-05-28|1044.94
#2013-05-29|1035.42
#2013-05-30|1030.59
#2013-05-31|1022.81
#2013-06-03|1013.85
#2013-06-04|1020.05
#2013-06-05|1007.85
#2013-06-06|1001.58
#2013-06-07| 997.15
#2013-06-10| 990.01
#2013-06-11| 971.21
#2013-06-12| 970.59
#2013-06-13| 960.27
#2013-06-14| 971.12
#2013-06-17| 975.23
#2013-06-18| 971.10
#2013-06-19| 965.16
#2013-06-20| 926.64
#2013-06-21| 918.25
#2013-06-24| 900.75
#2013-06-25| 904.40
#2013-06-26| 919.50
#2013-06-27| 936.76
#2013-06-28| 956.86
#2013-07-01| 959.41
#2013-07-02| 949.79
#2013-07-03| 930.67
#2013-07-04| 940.24
#2013-07-05| 936.26
#2013-07-08| 924.15
#2013-07-09| 930.87
#2013-07-10| 933.21
#2013-07-11| 960.52
#2013-07-12| 962.55
#2013-07-15| 969.58
#2013-07-16| 971.26
#2013-07-17| 976.73
#2013-07-18| 975.94
#2013-07-19| 969.71
#2013-07-22| 973.05
#2013-07-23| 987.59
#2013-07-24| 985.85
#2013-07-25| 981.20
#2013-07-26| 980.72
#2013-07-29| 972.70
#2013-07-30| 971.78
#2013-07-31| 965.10
#2013-08-01| 972.26
#2013-08-02| 973.36
#2013-08-05| 974.06
#2013-08-06| 963.72
#2013-08-07| 955.95
#2013-08-08| 964.65
#2013-08-09| 970.08
#2013-08-12| 975.78
#2013-08-13| 983.59
#2013-08-14| 986.29
#2013-08-15| 979.41
#2013-08-16| 976.60
#2013-08-19| 962.88
#2013-08-20| 949.83
#2013-08-21| 943.12
#2013-08-22| 938.55
#2013-08-23| 949.77
#2013-08-26| 949.75
#2013-08-27| 931.69
#2013-08-28| 926.32
#2013-08-29| 936.22
#2013-08-30| 944.50
#2013-09-02| 954.54
#2013-09-03| 949.96
#2013-09-04| 954.12
#2013-09-05| 964.17
#2013-09-06| 973.06
#2013-09-09| 991.37
#2013-09-10|1008.83
#2013-09-11|1009.95
#2013-09-12|1008.64
#2013-09-13|1005.15
#2013-09-16|1021.05
#2013-09-17|1021.59
#2013-09-18|1021.04
#2013-09-19|1043.45
#2013-09-20|1034.85
#2013-09-23|1036.38
#2013-09-24|1031.30
#2013-09-25|1028.19
#2013-09-26|1024.26
#2013-09-27|1021.05
#2013-09-30|1008.65
#2013-10-01|1018.13
#2013-10-02|1019.67
#2013-10-03|1027.28
#2013-10-04|1030.30
#2013-10-07|1027.37
#2013-10-08|1031.66
#2013-10-09|1028.81
#2013-10-10|1037.25
#2013-10-11|1046.62
#2013-10-14|1045.79
#2013-10-15|1052.14
#2013-10-16|1054.03
#2013-10-17|1057.35
#2013-10-18|1065.97
#2013-10-21|1066.44
#2013-10-22|1068.76
#2013-10-23|1058.60
#2013-10-24|1056.38
#2013-10-25|1052.98
#2013-10-28|1059.94
#2013-10-29|1062.36
#2013-10-30|1068.03
#2013-10-31|1059.81
#2013-11-01|1053.49
#2013-11-04|1052.36
#2013-11-05|1042.02
#2013-11-06|1041.40
#2013-11-07|1035.35
#2013-11-08|1020.53
#2013-11-11|1012.01
#2013-11-12|1010.11
#2013-11-13| 999.28
#2013-11-14|1011.03
#2013-11-15|1023.85
#2013-11-18|1043.30
#2013-11-19|1042.59
#2013-11-20|1036.66
#2013-11-21|1021.56
#2013-11-22|1026.18
#2013-11-25|1027.32
#2013-11-26|1022.66
#2013-11-27|1025.57
#2013-11-28|1029.19
#2013-11-29|1035.01
#2013-12-02|1030.25
#2013-12-03|1020.03
#2013-12-04|1012.97
#2013-12-05|1015.30
#2013-12-06|1019.39
#2013-12-09|1030.03
#2013-12-10|1029.72
#2013-12-11|1020.44
#2013-12-12|1009.48
#2013-12-13|1008.33
#2013-12-16|1008.19
#2013-12-17|1008.29
#2013-12-18|1010.85
#2013-12-19|1008.18
#2013-12-20|1005.84
#2013-12-23|1010.57
#2013-12-24|1013.47
#2013-12-25|1013.18
#2013-12-26|1011.54
#2013-12-27|1015.11
#2013-12-30|1019.44
#2013-12-31|1020.47
#2014-01-01|1020.50
#2014-01-02|1007.86
#2014-01-03| 997.48
#2014-01-06| 990.98
#2014-01-07| 990.15
#2014-01-08| 991.63
#2014-01-09| 982.18
#2014-01-10| 988.57
#2014-01-13| 996.12
#2014-01-14| 994.00
#2014-01-15| 996.03
#2014-01-16| 992.67
#2014-01-17| 990.75
#2014-01-20| 989.05
#2014-01-21| 989.21
#2014-01-22| 994.04
#2014-01-23| 982.39
#2014-01-24| 968.51
#2014-01-27| 951.33
#2014-01-28| 953.91
#2014-01-29| 956.70
#2014-01-30| 955.13
#2014-01-31| 955.45
#2014-02-03| 945.77
#2014-02-04| 937.32
#2014-02-05| 936.29
#2014-02-06| 949.02
#2014-02-07| 956.93
#2014-02-10| 954.93
#2014-02-11| 964.58
#2014-02-12| 973.18
#2014-02-13| 965.44
#2014-02-14| 976.85
#2014-02-17| 983.84
#2014-02-18| 978.37
#2014-02-19| 978.72
#2014-02-20| 970.86
#2014-02-21| 979.33
#2014-02-24| 979.19
#2014-02-25| 976.42
#2014-02-26| 976.76
#2014-02-27| 983.39
#2014-02-28| 986.58
#2014-03-03| 970.78
#2014-03-04| 976.31
#2014-03-05| 980.26
#2014-03-06| 991.77
#2014-03-07| 988.49
#2014-03-10| 977.57
#2014-03-11| 978.39
#2014-03-12| 967.28
#2014-03-13| 966.10
#2014-03-14| 959.68
#2014-03-17| 965.99
#2014-03-18| 975.29
#2014-03-19| 973.92
#2014-03-20| 964.49
#2014-03-21| 968.54
#2014-03-24| 977.45
#2014-03-25| 982.13
#2014-03-26| 991.88
#2014-03-27| 999.26
#2014-03-28|1008.70
#2014-03-31|1018.76
#2014-04-01|1024.86
#2014-04-02|1029.99
#2014-04-03|1025.88
#2014-04-04|1027.93
#2014-04-07|1030.05
#2014-04-08|1036.70
#2014-04-09|1040.69
#2014-04-10|1047.55
#2014-04-11|1041.47
#2014-04-14|1038.35
#2014-04-15|1027.09
#2014-04-16|1029.67
#2014-04-17|1036.44
#2014-04-18|1039.27
#2014-04-21|1038.53
#2014-04-22|1036.55
#2014-04-23|1032.61
#2014-04-24|1033.17
#2014-04-25|1022.24
#2014-04-28|1022.55
#2014-04-29|1029.28
#2014-04-30|1024.82
#2014-05-01|1025.61
#2014-05-02|1033.46
#2014-05-05|1031.08
#2014-05-06|1034.26
#2014-05-07|1034.48
#2014-05-08|1038.81
#2014-05-09|1037.80
#2014-05-12|1046.89
#2014-05-13|1053.85
#2014-05-14|1063.21
#2014-05-15|1060.95
#2014-05-16|1064.68
#2014-05-19|1069.16
#2014-05-20|1063.07
#2014-05-21|1064.56
#2014-05-22|1074.45
#2014-05-23|1076.86
#2014-05-26|1075.03
#2014-05-27|1066.47
#2014-05-28|1072.62
#2014-05-29|1072.88
#2014-05-30|1062.45
#2014-06-02|1065.05
#2014-06-03|1072.42
#2014-06-04|1068.31
#2014-06-05|1072.17
#2014-06-06|1082.75
#2014-06-09|1087.83
#2014-06-10|1095.51
#2014-06-11|1094.22
#2014-06-12|1093.47
#2014-06-13|1088.08
#2014-06-16|1086.40
#2014-06-17|1084.09
#2014-06-18|1084.45
#2014-06-19|1091.09
#2014-06-20|1084.76
#2014-06-23|1084.04
#2014-06-24|1091.18
#2014-06-25|1084.65
#2014-06-26|1089.55
#2014-06-27|1089.22
#2014-06-30|1094.59
#2014-07-01|1095.18
#2014-07-02|1104.71
#2014-07-03|1106.27
#2014-07-04|1107.22
#2014-07-07|1108.83
#2014-07-08|1108.93
#2014-07-09|1106.18
#2014-07-10|1107.21
#2014-07-11|1103.36
#2014-07-14|1109.19
#2014-07-15|1111.96
#2014-07-16|1113.55
#2014-07-17|1109.62
#2014-07-18|1110.50
#2014-07-21|1111.78
#2014-07-22|1122.78
#2014-07-23|1125.76
#2014-07-24|1128.94
#2014-07-25|1126.18
#2014-07-28|1126.05
#2014-07-29|1127.10
#2014-07-30|1126.64
#2014-07-31|1112.92
#2014-08-01|1106.41
#2014-08-04|1116.22
#2014-08-05|1109.52
#2014-08-06|1103.30
#2014-08-07|1099.10
#2014-08-08|1092.64
#2014-08-11|1108.24
#2014-08-12|1111.56
#2014-08-13|1117.46
#2014-08-14|1120.79
#2014-08-15|1122.97
#2014-08-18|1126.66
#2014-08-19|1134.49
#2014-08-20|1134.73
#2014-08-21|1134.25
#2014-08-22|1135.41
#2014-08-25|1138.15
#2014-08-26|1140.46
#2014-08-27|1147.20
#2014-08-28|1141.33
#2014-08-29|1141.84
#2014-09-01|1144.65
#2014-09-02|1140.80
#2014-09-03|1154.99
#2014-09-04|1154.17
#2014-09-05|1150.71
#2014-09-08|1149.80
#2014-09-09|1142.06
#2014-09-10|1130.96
#2014-09-11|1123.78
#2014-09-12|1116.62
#2014-09-15|1110.47
#2014-09-16|1108.88
#2014-09-17|1117.71
#2014-09-18|1111.74
#2014-09-19|1109.29
#2014-09-22|1096.29
#2014-09-23|1087.93
#2014-09-24|1089.82
#2014-09-25|1079.96
#2014-09-26|1079.07
#2014-09-29|1064.36
#2014-09-30|1059.89
#2014-10-01|1051.42
#2014-10-02|1047.44
#2014-10-03|1051.96
#2014-10-06|1064.96
#2014-10-07|1065.76
#2014-10-08|1053.91
#2014-10-09|1064.26
#2014-10-10|1045.24
#2014-10-13|1047.43
#2014-10-14|1048.07
#2014-10-15|1039.33
#2014-10-16|1026.30
#2014-10-17|1032.30
#2014-10-20|1038.24
#2014-10-21|1038.19
#2014-10-22|1045.90
#2014-10-23|1039.12
#2014-10-24|1041.51
#2014-10-27|1035.00
#2014-10-28|1050.07
#2014-10-29|1063.04
#2014-10-30|1066.11
#2014-10-31|1075.01
#2014-11-03|1068.70
#2014-11-04|1065.54
#2014-11-05|1057.44
#2014-11-06|1050.16
#2014-11-07|1046.29
#2014-11-10|1055.94
#2014-11-11|1052.26
#2014-11-12|1054.88
#2014-11-13|1051.59
#2014-11-14|1049.34
#2014-11-17|1045.26
#2014-11-18|1047.90
#2014-11-19|1049.19
#2014-11-20|1049.30
#2014-11-21|1062.37
#2014-11-24|1069.52
#2014-11-25|1068.15
#2014-11-26|1071.52
#2014-11-27|1073.45
#2014-11-28|1065.72
#2014-12-01|1045.82
#2014-12-02|1045.02
#2014-12-03|1047.37
#2014-12-04|1048.60
#2014-12-05|1046.69
#2014-12-08|1037.46
#2014-12-09|1027.58
#2014-12-10|1020.32
#2014-12-11|1008.69
#2014-12-12|1000.46
#2014-12-15| 986.89
#2014-12-16| 974.07
#2014-12-17| 979.78
#2014-12-18| 997.44
#2014-12-19|1008.02
#2014-12-22|1020.40
#2014-12-23|1014.70
#2014-12-24|1014.18
#2014-12-25|1013.18
#2014-12-26|1014.75
#2014-12-29|1020.87
#2014-12-30|1018.05
#2014-12-31|1019.80
#2015-01-01|1019.94
#2015-01-02|1017.02
#2015-01-05|1004.74
#2015-01-06| 996.83
#2015-01-07|1003.18
#2015-01-08|1021.68
#2015-01-09|1025.58
#2015-01-12|1021.35
#2015-01-13|1024.43
#2015-01-14|1020.72
#2015-01-15|1025.82
#2015-01-16|1023.30
#2015-01-19|1019.29
#2015-01-20|1025.06
#2015-01-21|1042.98
#2015-01-22|1052.34
#2015-01-23|1059.18
#2015-01-26|1058.01
#2015-01-27|1060.80
#2015-01-28|1056.56
#2015-01-29|1044.78
#2015-01-30|1033.90
#2015-02-02|1035.45
#2015-02-03|1047.29
#2015-02-04|1051.27
#2015-02-05|1052.09
#2015-02-06|1048.56
#2015-02-09|1041.60
#2015-02-10|1036.78
#2015-02-11|1031.53
#2015-02-12|1041.50
#2015-02-13|1056.19
#2015-02-16|1053.91
#2015-02-17|1052.98
#2015-02-18|1054.80
#2015-02-19|1055.38
#2015-02-20|1053.89
#2015-02-23|1052.60
#2015-02-24|1057.11
#2015-02-25|1062.21
#2015-02-26|1062.82
#2015-02-27|1059.81
#2015-03-02|1059.20
#2015-03-03|1057.42
#2015-03-04|1047.62
#2015-03-05|1045.42
#2015-03-06|1041.90
#2015-03-09|1028.35
#2015-03-10|1012.18
#2015-03-11|1012.06
#2015-03-12|1017.82
#2015-03-13|1008.59
#2015-03-16|1010.18
#2015-03-17|1019.13
#2015-03-18|1027.45
#2015-03-19|1035.83
#2015-03-20|1039.64
#2015-03-23|1046.32
#2015-03-24|1048.62
#2015-03-25|1047.42
#2015-03-26|1033.02
#2015-03-27|1028.58
#2015-03-30|1040.51
#2015-03-31|1045.83
#2015-04-01|1054.56
#2015-04-02|1064.31
#2015-04-03|1073.46
#2015-04-06|1078.74
#2015-04-07|1079.53
#2015-04-08|1092.85
#2015-04-09|1100.73
#2015-04-10|1106.31
#2015-04-13|1113.02
#2015-04-14|1109.90
#2015-04-15|1108.59
#2015-04-16|1123.44
#2015-04-17|1114.25
#2015-04-20|1104.43
#2015-04-21|1112.94
#2015-04-22|1118.67
#2015-04-23|1125.13
#2015-04-24|1131.61
#2015-04-27|1135.65
#2015-04-28|1138.22
#2015-04-29|1131.43
#2015-04-30|1119.41
#2015-05-01|1117.48
#2015-05-04|1120.50
#2015-05-05|1120.71
#2015-05-06|1111.17
#2015-05-07|1093.32
#2015-05-08|1104.67
#2015-05-11|1106.68
#2015-05-12|1098.41
#2015-05-13|1104.11
#2015-05-14|1107.11
#2015-05-15|1115.27
#2015-05-18|1113.19
#2015-05-19|1113.44
#2015-05-20|1109.31
#2015-05-21|1105.81
#2015-05-22|1111.80
#2015-05-25|1105.44
#2015-05-26|1100.36
#2015-05-27|1091.89
#2015-05-28|1083.05
#2015-05-29|1078.23
#2015-06-01|1076.18
#2015-06-02|1072.38
#2015-06-03|1067.83
#2015-06-04|1061.06
#2015-06-05|1055.25
#2015-06-08|1049.67
#2015-06-09|1043.97
#2015-06-10|1052.31
#2015-06-11|1050.26
#2015-06-12|1053.15
#2015-06-15|1044.44
#2015-06-16|1040.15
#2015-06-17|1044.23
#2015-06-18|1053.92
#2015-06-19|1051.14
#2015-06-22|1064.60
#2015-06-23|1068.87
#2015-06-24|1071.67
#2015-06-25|1067.23
#2015-06-26|1059.86
#2015-06-29|1039.57
#2015-06-30|1053.88
#2015-07-01|1054.47
#2015-07-02|1054.62
#2015-07-03|1047.74
#2015-07-06|1026.55
#2015-07-07|1014.02
#2015-07-08| 986.72
#2015-07-09|1001.85
#2015-07-10|1015.54
#2015-07-13|1026.36
#2015-07-14|1024.28
#2015-07-15|1022.80
#2015-07-16|1027.48
#2015-07-17|1027.49
#2015-07-20|1020.79
#2015-07-21|1024.19
#2015-07-22|1015.56
#2015-07-23|1007.14
#2015-07-24| 993.36
#2015-07-27| 974.79
#2015-07-28| 973.84
#2015-07-29| 983.53
#2015-07-30| 976.77
#2015-07-31| 984.69
#2015-08-03| 974.80
#2015-08-04| 977.90
#2015-08-05| 976.67
#2015-08-06| 969.12
#2015-08-07| 969.33
#2015-08-10| 971.91
#2015-08-11| 961.07
#2015-08-12| 942.65
#2015-08-13| 946.30
#2015-08-14| 945.99
#2015-08-17| 936.08
#2015-08-18| 929.38
#2015-08-19| 921.65
#2015-08-20| 910.90
#2015-08-21| 890.86
#2015-08-24| 847.16
#2015-08-25| 864.91
#2015-08-26| 863.68
#2015-08-27| 890.46
#2015-08-28| 898.10
#2015-08-31| 897.56
#2015-09-01| 878.79
#2015-09-02| 873.79
#2015-09-03| 879.97
#2015-09-04| 865.36
#2015-09-07| 853.89
#2015-09-08| 867.28
#2015-09-09| 888.71
#2015-09-10| 882.81
#2015-09-11| 880.99
#2015-09-14| 887.72
#2015-09-15| 890.24
#2015-09-16| 907.15
#2015-09-17| 912.50
#2015-09-18| 915.58
#2015-09-21| 901.99
#2015-09-22| 889.78
#2015-09-23| 873.91
#2015-09-24| 866.08
#2015-09-25| 871.53
#2015-09-28| 861.48
#2015-09-29| 856.33
#2015-09-30| 872.99
#2015-10-01| 877.93
#2015-10-02| 886.47
#2015-10-05| 908.34
#2015-10-06| 916.31
#2015-10-07| 940.78
#2015-10-08| 936.52
#2015-10-09| 951.73
#2015-10-12| 956.33
#2015-10-13| 941.95
#2015-10-14| 936.46
#2015-10-15| 951.89
#2015-10-16| 953.44
#2015-10-19| 953.92
#2015-10-20| 951.22
#2015-10-21| 943.81
#2015-10-22| 945.81
#2015-10-23| 956.16
#2015-10-26| 955.62
#2015-10-27| 948.79
#2015-10-28| 945.86
#2015-10-29| 929.26
#2015-10-30| 930.08
#2015-11-02| 931.53
#2015-11-03| 943.37
#2015-11-04| 952.47
#2015-11-05| 947.80
#2015-11-06| 934.67
#2015-11-09| 926.34
#2015-11-10| 915.82
#2015-11-11| 916.28
#2015-11-12| 916.34
#2015-11-13| 903.41
#2015-11-16| 898.12
#2015-11-17| 909.69
#2015-11-18| 907.38
#2015-11-19| 922.80
#2015-11-20| 930.10
#2015-11-23| 927.64
#2015-11-24| 923.65
#2015-11-25| 919.44
#2015-11-26| 920.73
#2015-11-27| 907.37
#2015-11-30| 897.00
#2015-12-01| 907.41
#2015-12-02| 904.53
#2015-12-03| 903.35
#2015-12-04| 893.65
#2015-12-07| 890.77
#2015-12-08| 877.12
#2015-12-09| 877.38
#2015-12-10| 869.00
#2015-12-11| 848.82
#2015-12-14| 848.06
#2015-12-15| 858.46
#2015-12-16| 867.77
#2015-12-17| 880.32
#2015-12-18| 869.89
#2015-12-21| 870.56
#2015-12-22| 872.00
#2015-12-23| 883.29
#2015-12-24| 885.00
#2015-12-25| 885.33
#2015-12-28| 883.38
#2015-12-29| 883.21
#2015-12-30| 873.57
#2015-12-31| 877.13
#2016-01-01| 877.56
#2016-01-04| 850.04
#2016-01-05| 850.16
#2016-01-06| 840.57
#2016-01-07| 817.58
#2016-01-08| 818.79
#2016-01-11| 800.67
#2016-01-12| 800.28
#2016-01-13| 807.00
#2016-01-14| 800.20
#2016-01-15| 783.65
#2016-01-18| 776.56
#2016-01-19| 787.91
#2016-01-20| 765.37
#2016-01-21| 760.30
#2016-01-22| 784.89
#2016-01-25| 790.14
#2016-01-26| 783.83
#2016-01-27| 791.26
#2016-01-28| 799.83
#2016-01-29| 825.85
#2016-02-01| 824.77
#2016-02-02| 808.78
#2016-02-03| 802.21
#2016-02-04| 822.16
#2016-02-05| 823.80
#2016-02-08| 817.06
#2016-02-09| 811.49
#2016-02-10| 811.61
#2016-02-11| 793.69
#2016-02-12| 792.61
#2016-02-15| 810.45
#2016-02-16| 812.88
#2016-02-17| 819.27
#2016-02-18| 831.68
#2016-02-19| 825.29
#2016-02-22| 836.42
#2016-02-23| 829.75
#2016-02-24| 819.41
#2016-02-25| 818.92
#2016-02-26| 824.17
#2016-02-29| 824.71
#2016-03-01| 841.95
#2016-03-02| 859.77
#2016-03-03| 872.61
#2016-03-04| 885.62
#2016-03-07| 890.97
#2016-03-08| 883.58
#2016-03-09| 884.20
#2016-03-10| 884.90
#2016-03-11| 895.38
#2016-03-14| 897.53
#2016-03-15| 880.64
#2016-03-16| 881.53
#2016-03-17| 912.50
#2016-03-18| 924.07
#2016-03-21| 927.74
#2016-03-22| 927.37
#2016-03-23| 918.21
#2016-03-24| 909.49
#2016-03-25| 907.92
#2016-03-28| 908.80
#2016-03-29| 908.21
#2016-03-30| 931.13
#2016-03-31| 934.70
#2016-04-01| 924.94
#2016-04-04| 924.45
#2016-04-05| 909.78
#2016-04-06| 903.09
#2016-04-07| 903.22
#2016-04-08| 913.63
#2016-04-11| 922.10
#2016-04-12| 929.61
#2016-04-13| 946.88
#2016-04-14| 947.11
#2016-04-15| 947.42
#2016-04-18| 944.97
#2016-04-19| 955.15
#2016-04-20| 951.06
#2016-04-21| 954.39
#2016-04-22| 944.56
#2016-04-25| 938.18
#2016-04-26| 943.36
#2016-04-27| 944.11
#2016-04-28| 945.96
#2016-04-29| 941.66
#2016-05-02| 937.60
#2016-05-03| 918.70
#2016-05-04| 910.53
#2016-05-05| 904.43
#2016-05-06| 899.35
#2016-05-09| 896.72
#2016-05-10| 904.41
#2016-05-11| 905.97
#2016-05-12| 904.74
#2016-05-13| 893.58
#2016-05-16| 895.50
#2016-05-17| 899.83
#2016-05-18| 892.35
#2016-05-19| 877.64
#2016-05-20| 882.24
#2016-05-23| 885.13
#2016-05-24| 886.06
#2016-05-25| 898.84
#2016-05-26| 903.10
#2016-05-27| 909.44
#2016-05-30| 909.26
#2016-05-31| 907.67
#2016-06-01| 909.47
#2016-06-02| 911.72
#2016-06-03| 921.75
#2016-06-06| 931.27
#2016-06-07| 944.25
#2016-06-08| 952.20
#2016-06-09| 945.20
#2016-06-10| 931.52
#2016-06-13| 916.59
#2016-06-14| 908.02
#2016-06-15| 915.47
#2016-06-16| 904.68
#2016-06-17| 914.26
#2016-06-20| 929.29
#2016-06-21| 933.89
#2016-06-22| 938.66
#2016-06-23| 946.64
#2016-06-24| 916.95
#2016-06-27| 906.43
#2016-06-28| 917.97
#2016-06-29| 938.25
#2016-06-30| 951.51
#2016-07-01| 956.27
#2016-07-04| 961.74
#2016-07-05| 948.48
#2016-07-06| 937.35
#2016-07-07| 944.34
#2016-07-08| 948.37
#2016-07-11| 967.16
#2016-07-12| 977.88
#2016-07-13| 979.42
#2016-07-14| 990.30
#2016-07-15| 992.40
#2016-07-18| 993.94
#2016-07-19| 992.47
#2016-07-20| 996.90
#2016-07-21| 996.95
#2016-07-22| 994.79
#2016-07-25| 995.12
#2016-07-26| 994.22
#2016-07-27| 999.20
#2016-07-28|1000.82
#2016-07-29| 998.63
#2016-08-01|1006.28
#2016-08-02|1001.06
#2016-08-03| 992.46
#2016-08-04|1001.14
#2016-08-05|1012.02
#2016-08-08|1024.14
#2016-08-09|1028.15
#2016-08-10|1029.81
#2016-08-11|1035.16
#2016-08-12|1036.85
#2016-08-15|1044.18
#2016-08-16|1042.35
#2016-08-17|1036.91
#2016-08-18|1045.23
#2016-08-19|1037.41
#2016-08-22|1032.26
#2016-08-23|1033.01
#2016-08-24|1023.69
#2016-08-25|1024.52
#2016-08-26|1029.24
#2016-08-29|1022.92
#2016-08-30|1025.97
#2016-08-31|1020.00
#2016-09-01|1017.78
#2016-09-02|1028.24
#2016-09-05|1037.66
#2016-09-06|1053.61
#2016-09-07|1056.39
#2016-09-08|1058.17
#2016-09-09|1039.52
#2016-09-12|1017.92
#2016-09-13|1013.72
#2016-09-14|1012.46
#2016-09-15|1017.01
#2016-09-16|1013.00
#2016-09-19|1028.10
#2016-09-20|1028.84
#2016-09-21|1034.31
#2016-09-22|1049.85
#2016-09-23|1046.12
#2016-09-26|1032.28
#2016-09-27|1036.25
#2016-09-28|1039.00
#2016-09-29|1038.28
#2016-09-30|1029.00
#2016-10-03|1041.81
#2016-10-04|1046.76
#2016-10-05|1047.03
#2016-10-06|1047.08
#2016-10-07|1045.69
#2016-10-10|1047.61
#2016-10-11|1037.73
#2016-10-12|1034.66
#2016-10-13|1021.93
#2016-10-14|1030.59
#2016-10-17|1026.63
#2016-10-18|1044.39
#2016-10-19|1049.19
#2016-10-20|1049.57
#2016-10-21|1048.96
#2016-10-24|1055.38
#2016-10-25|1056.31
#2016-10-26|1048.48
#2016-10-27|1042.09
#2016-10-28|1040.32
#2016-10-31|1043.48
#2016-11-01|1039.44
#2016-11-02|1026.96
#2016-11-03|1018.79
#2016-11-04|1013.21
#2016-11-07|1030.43
#2016-11-08|1039.04
#2016-11-09|1015.96
#2016-11-10|1008.95
#2016-11-11| 975.99
#2016-11-14| 968.25
#2016-11-15| 967.39
#2016-11-16| 973.12
#2016-11-17| 972.52
#2016-11-18| 970.00
#2016-11-21| 973.25
#2016-11-22| 983.24
#2016-11-23| 979.91
#2016-11-24| 975.54
#2016-11-25| 980.45
#2016-11-28| 988.53
#2016-11-29| 981.47
#2016-11-30| 987.66
#2016-12-01| 982.39
#2016-12-02| 977.40
#2016-12-05| 977.89
#2016-12-06| 986.20
#2016-12-07| 991.71
#2016-12-08|1002.82
#2016-12-09|1002.85
#2016-12-12| 995.08
#2016-12-13|1000.04
#2016-12-14| 995.45
#2016-12-15| 980.31
#2016-12-16| 977.42
#2016-12-19| 970.79
#2016-12-20| 969.90
#2016-12-21| 970.83
#2016-12-22| 961.49
#2016-12-23| 962.78
#2016-12-26| 962.79
#2016-12-27| 966.20
#2016-12-28| 976.86
#2016-12-29| 986.58
#2016-12-30| 993.03
#2017-01-02| 992.29
#2017-01-03| 997.60
#2017-01-04|1000.89
#2017-01-05|1012.00
#2017-01-06|1011.66
#2017-01-09|1008.97
#2017-01-10|1016.45
#2017-01-11|1015.34
#2017-01-12|1027.13
#2017-01-13|1026.33
#2017-01-16|1019.07
#2017-01-17|1024.73
#2017-01-18|1027.14
#2017-01-19|1023.83
#2017-01-20|1022.27
#2017-01-23|1032.59
#2017-01-24|1039.64
#2017-01-25|1043.72
#2017-01-26|1048.12
#2017-01-27|1048.27
#2017-01-30|1045.87
#2017-01-31|1042.58
#2017-02-01|1047.65
#2017-02-02|1050.29
#2017-02-03|1055.70
#2017-02-06|1059.29
#2017-02-07|1056.11
#2017-02-08|1059.34
#2017-02-09|1065.07
#2017-02-10|1071.40
#2017-02-13|1078.52
#2017-02-14|1075.42
#2017-02-15|1085.49
#2017-02-16|1089.60
#2017-02-17|1082.32
#2017-02-20|1087.74
#2017-02-21|1088.81
#2017-02-22|1094.17
#2017-02-23|1095.67
#2017-02-24|1086.07
#2017-02-27|1082.85
#2017-02-28|1077.42
#2017-03-01|1079.85
#2017-03-02|1076.76
#2017-03-03|1074.57
#2017-03-06|1080.37
#2017-03-07|1080.58
#2017-03-08|1076.47
#2017-03-09|1063.37
#2017-03-10|1066.55
#2017-03-13|1078.05
#2017-03-14|1081.85
#2017-03-15|1086.69
#2017-03-16|1108.79
#2017-03-17|1110.35
#2017-03-20|1117.14
#2017-03-21|1117.27
#2017-03-22|1109.48
#2017-03-23|1110.17
#2017-03-24|1113.36
#2017-03-27|1108.19
#2017-03-28|1113.38
#2017-03-29|1115.44
#2017-03-30|1114.21
#2017-03-31|1102.04
#2017-04-03|1110.13
#2017-04-04|1112.20
#2017-04-05|1118.17
#2017-04-06|1111.88
#2017-04-07|1110.62
#2017-04-10|1106.62
#2017-04-11|1105.52
#2017-04-12|1108.97
#2017-04-13|1111.69
#2017-04-14|1109.83
#2017-04-17|1113.06
#2017-04-18|1106.98
#2017-04-19|1100.58
#2017-04-20|1106.45
#2017-04-21|1108.54
#2017-04-24|1119.46
#2017-04-25|1130.85
#2017-04-26|1130.17
#2017-04-27|1126.60
#2017-04-28|1125.87
#2017-05-01|1127.52
#2017-05-02|1136.03
#2017-05-03|1133.12
#2017-05-04|1124.56
#2017-05-05|1121.35
#2017-05-08|1124.48
#2017-05-09|1129.64
#2017-05-10|1138.25
#2017-05-11|1141.58
#2017-05-12|1145.42
#2017-05-15|1155.52
#2017-05-16|1157.70
#2017-05-17|1151.66
#2017-05-18|1121.38
#2017-05-19|1130.46
#2017-05-22|1135.92
#2017-05-23|1138.33
#2017-05-24|1139.78
#2017-05-25|1149.29
#2017-05-26|1154.52
#2017-05-29|1151.73
#2017-05-30|1151.07
#2017-05-31|1144.08
#2017-06-01|1147.48
#2017-06-02|1153.48
#2017-06-05|1157.38
#2017-06-06|1155.22
#2017-06-07|1156.83
#2017-06-08|1155.51
#2017-06-09|1155.31
#2017-06-12|1145.86
#2017-06-13|1147.31
#2017-06-14|1153.10
#2017-06-15|1141.68
#2017-06-16|1142.65
#2017-06-19|1152.08
#2017-06-20|1146.39
#2017-06-21|1144.13
#2017-06-22|1146.60
#2017-06-23|1148.42
#2017-06-26|1160.08
#2017-06-27|1157.19
#2017-06-28|1152.21
#2017-06-29|1155.56
#2017-06-30|1153.18
#2017-07-03|1159.80
#2017-07-04|1152.43
#2017-07-05|1154.47
#2017-07-06|1153.90
#2017-07-07|1150.25
#2017-07-10|1157.39
#2017-07-11|1167.33
#2017-07-12|1180.42
#2017-07-13|1192.72
#2017-07-14|1198.15
#2017-07-17|1203.09
#2017-07-18|1202.98
#2017-07-19|1212.02
#2017-07-20|1210.52
#2017-07-21|1209.46
#2017-07-24|1213.44
#2017-07-25|1212.03
#2017-07-26|1212.90
#2017-07-27|1221.63
#2017-07-28|1216.82
#2017-07-31|1221.78
#2017-08-01|1226.19
#2017-08-02|1229.42
#2017-08-03|1224.87
#2017-08-04|1227.80
#2017-08-07|1235.87
#2017-08-08|1239.40
#2017-08-09|1230.11
#2017-08-10|1218.05
#2017-08-11|1203.85
#2017-08-14|1216.41
#2017-08-15|1214.49
#2017-08-16|1223.53
#2017-08-17|1224.91
#2017-08-18|1219.31
#2017-08-21|1222.41
#2017-08-22|1230.63
#2017-08-23|1233.79
#2017-08-24|1243.62
#2017-08-25|1249.76
#2017-08-28|1251.65
#2017-08-29|1247.36
#2017-08-30|1254.12
#2017-08-31|1255.83
#2017-09-01|1260.69
#2017-09-04|1253.71
#2017-09-05|1257.46
#2017-09-06|1257.13
#2017-09-07|1261.39
#2017-09-08|1263.45
#2017-09-11|1272.34
#2017-09-12|1274.78
#2017-09-13|1269.37
#2017-09-14|1270.09
#2017-09-15|1273.69
#2017-09-18|1282.25
#2017-09-19|1278.27
#2017-09-20|1280.99
#2017-09-21|1276.23
#2017-09-22|1268.04
#2017-09-25|1250.14
#2017-09-26|1242.91
#2017-09-27|1237.78
#2017-09-28|1231.98
#2017-09-29|1242.63
#2017-10-02|1244.07
#2017-10-03|1261.60
#2017-10-04|1269.91
#2017-10-05|1271.08
#2017-10-06|1271.09
#2017-10-09|1265.95
#2017-10-10|1275.70
#2017-10-11|1278.35
#2017-10-12|1285.26
#2017-10-13|1290.67
#2017-10-16|1297.18
#2017-10-17|1290.54
#2017-10-18|1290.56
#2017-10-19|1280.51
#2017-10-20|1282.54
#2017-10-23|1279.10
#2017-10-24|1275.35
#2017-10-25|1280.03
#2017-10-26|1273.84
#2017-10-27|1274.73
#2017-10-30|1279.50
#2017-10-31|1278.33
#2017-11-01|1287.14
#2017-11-02|1286.66
#2017-11-03|1284.15
#2017-11-06|1289.36
#2017-11-07|1291.57
#2017-11-08|1292.97
#2017-11-09|1292.51
#2017-11-10|1285.15
#2017-11-13|1279.65
#2017-11-14|1274.68
#2017-11-15|1264.33
#2017-11-16|1277.48
#2017-11-17|1291.99
#2017-11-20|1293.24
#2017-11-21|1310.34
#2017-11-22|1315.45
#2017-11-23|1310.64
#2017-11-24|1312.94
#2017-11-27|1308.31
#2017-11-28|1308.93
#2017-11-29|1304.70
#2017-11-30|1284.13
#2017-12-01|1278.36
#2017-12-04|1286.42
#2017-12-05|1281.73
#2017-12-06|1264.51
#2017-12-07|1264.78
#2017-12-08|1277.41
#2017-12-11|1287.56
#2017-12-12|1278.40
#2017-12-13|1284.07
#2017-12-14|1290.13
#2017-12-15|1287.12
#2017-12-18|1301.22
#2017-12-19|1304.32
#2017-12-20|1305.27
#2017-12-21|1311.33
#2017-12-22|1318.31
#2017-12-25|1318.30
#2017-12-26|1318.63
#2017-12-27|1323.23
#2017-12-28|1331.93
#2017-12-29|1339.76
#2018-01-01|1337.95
#2018-01-02|1356.39
#2018-01-03|1363.40
#2018-01-04|1376.55
#2018-01-05|1382.66
#2018-01-08|1388.30
#2018-01-09|1386.75
#2018-01-10|1382.07
#2018-01-11|1382.45
#2018-01-12|1394.29
#2018-01-15|1398.07
#2018-01-16|1404.90
#2018-01-17|1414.89
#2018-01-18|1421.69
#2018-01-19|1429.38
#2018-01-22|1441.65
#2018-01-23|1455.22
#2018-01-24|1464.70
#2018-01-25|1464.39
#2018-01-26|1475.15
#2018-01-29|1467.34
#2018-01-30|1446.81
#2018-01-31|1453.35
#2018-02-01|1452.09
#2018-02-02|1434.49
#2018-02-05|1412.28
#2018-02-06|1367.96
#2018-02-07|1371.16
#2018-02-08|1362.86
#2018-02-09|1337.97
#2018-02-12|1348.08
#2018-02-13|1358.62
#2018-02-14|1377.20
#2018-02-15|1399.72
#2018-02-16|1397.52
#2018-02-19|1393.98
#2018-02-20|1386.69
#2018-02-21|1405.83
#2018-02-22|1396.22
#2018-02-23|1412.72
#2018-02-26|1418.24
#2018-02-27|1408.35
#2018-02-28|1391.04
#2018-03-01|1389.14
#2018-03-02|1378.38
#2018-03-05|1371.86
#2018-03-06|1387.85
#2018-03-07|1377.99
#2018-03-08|1383.94
#2018-03-09|1395.38
#2018-03-12|1412.90
#2018-03-13|1416.66
#2018-03-14|1409.02
#2018-03-15|1402.65
#2018-03-16|1397.50
#2018-03-19|1389.35
#2018-03-20|1392.84
#2018-03-21|1394.36
#2018-03-22|1382.72
#2018-03-23|1361.11
#2018-03-26|1370.69
#2018-03-27|1377.89
#2018-03-28|1352.81
#2018-03-29|1357.06
#2018-03-30|1358.95
#2018-04-02|1360.63
#2018-04-03|1363.81
#2018-04-04|1346.30
#2018-04-05|1358.36
#2018-04-06|1357.88
#2018-04-09|1358.74
#2018-04-10|1370.81
#2018-04-11|1373.61
#2018-04-12|1375.55
#2018-04-13|1368.38
#2018-04-16|1359.26
#2018-04-17|1356.13
#2018-04-18|1366.77
#2018-04-19|1375.49
#2018-04-20|1358.35
#2018-04-23|1346.17
#2018-04-24|1346.33
#2018-04-25|1328.94
#2018-04-26|1328.99
#2018-04-27|1340.63
#2018-04-30|1348.78
#2018-05-01|1345.65
#2018-05-02|1334.14
#2018-05-03|1315.71
#2018-05-04|1313.20
#2018-05-07|1314.28
#2018-05-08|1318.49
#2018-05-09|1322.27
#2018-05-10|1334.05
#2018-05-11|1344.51
#2018-05-14|1348.07
#2018-05-15|1327.62
#2018-05-16|1331.83
#2018-05-17|1320.46
#2018-05-18|1311.62
#2018-05-21|1309.97
#2018-05-22|1318.11
#2018-05-23|1301.61
#2018-05-24|1304.61
#2018-05-25|1307.90
#2018-05-28|1308.73
#2018-05-29|1296.93
#2018-05-30|1285.73
#2018-05-31|1295.47
#2018-06-01|1302.73
#2018-06-04|1318.72
#2018-06-05|1312.83
#2018-06-06|1319.50
#2018-06-07|1320.83
#2018-06-08|1304.25
#2018-06-11|1308.57
#2018-06-12|1309.28
#2018-06-13|1303.55
#2018-06-14|1292.49
#2018-06-15|1282.58
#2018-06-18|1276.51
#2018-06-19|1254.47
#2018-06-20|1264.40
#2018-06-21|1250.78
#2018-06-22|1259.46
#2018-06-25|1246.04
#2018-06-26|1241.68
#2018-06-27|1223.99
#2018-06-28|1218.32
#2018-06-29|1247.71
#2018-07-02|1238.83
#2018-07-03|1238.86
#2018-07-04|1239.01
#2018-07-05|1238.29
#2018-07-06|1242.35
#2018-07-09|1262.92
#2018-07-10|1265.37
#2018-07-11|1254.58
#2018-07-12|1262.58
#2018-07-13|1266.64
#2018-07-16|1260.21
#2018-07-17|1261.74
#2018-07-18|1261.01
#2018-07-19|1253.50
#2018-07-20|1268.99
#2018-07-23|1270.71
#2018-07-24|1286.18
#2018-07-25|1294.58
#2018-07-26|1294.44
#2018-07-27|1301.40
#2018-07-30|1302.28
#2018-07-31|1298.17
#2018-08-01|1300.18
#2018-08-02|1279.02
#2018-08-03|1288.81
#2018-08-06|1286.63
#2018-08-07|1296.19
#2018-08-08|1298.77
#2018-08-09|1297.49
#2018-08-10|1278.06
#2018-08-13|1255.03
#2018-08-14|1256.06
#2018-08-15|1233.18
#2018-08-16|1230.66
#2018-08-17|1231.17
#2018-08-20|1246.10
#2018-08-21|1256.11
#2018-08-22|1263.96
#2018-08-23|1262.89
#2018-08-24|1262.54
#2018-08-27|1283.64
#2018-08-28|1285.74
#2018-08-29|1284.17
#2018-08-30|1269.11
#2018-08-31|1264.51
#2018-09-03|1253.55
#2018-09-04|1243.82
#2018-09-05|1226.48
#2018-09-06|1224.85
#2018-09-07|1233.19
#2018-09-10|1218.34
#2018-09-11|1204.99
#2018-09-12|1207.94
#2018-09-13|1222.85
#2018-09-14|1234.95
#2018-09-17|1223.63
#2018-09-18|1226.34
#2018-09-19|1236.43
#2018-09-20|1240.35
#2018-09-21|1258.35
#2018-09-24|1244.58
#2018-09-25|1243.69
#2018-09-26|1249.54
#2018-09-27|1254.30
#2018-09-28|1251.61
#2018-10-01|1250.91
#2018-10-02|1240.25
#2018-10-03|1241.95
#2018-10-04|1214.13
#2018-10-05|1201.48
#2018-10-08|1199.67
#2018-10-09|1198.02
#2018-10-10|1194.37
#2018-10-11|1157.57
#2018-10-12|1185.82
#2018-10-15|1178.64
#2018-10-16|1194.20
#2018-10-17|1190.61
#2018-10-18|1180.32
#2018-10-19|1179.24
#2018-10-22|1189.74
#2018-10-23|1166.67
#2018-10-24|1161.63
#2018-10-25|1156.36
#2018-10-26|1146.30
#2018-10-29|1145.95
#2018-10-30|1144.11
#2018-10-31|1166.03
#2018-11-01|1183.43
#2018-11-02|1213.60
#2018-11-05|1210.09
#2018-11-06|1207.32
#2018-11-07|1214.11
#2018-11-08|1208.41
#2018-11-09|1191.42
#2018-11-12|1179.35
#2018-11-13|1177.88
#2018-11-14|1181.50
#2018-11-15|1193.85
#2018-11-16|1204.38
#2018-11-19|1210.18
#2018-11-20|1192.89
#2018-11-21|1195.12
#2018-11-22|1195.80
#2018-11-23|1189.39
#2018-11-26|1194.95
#2018-11-27|1197.04
#2018-11-28|1213.82
#2018-11-29|1225.75
#2018-11-30|1220.67
#2018-12-03|1242.41
#2018-12-04|1242.38
#2018-12-05|1228.05
#2018-12-06|1199.43
#2018-12-07|1204.92
#2018-12-10|1179.85
#2018-12-11|1183.62
#2018-12-12|1201.48
#2018-12-13|1210.11
#2018-12-14|1197.41
#2018-12-17|1194.61
#2018-12-18|1191.25
#2018-12-19|1200.02
#2018-12-20|1194.19
#2018-12-21|1189.27
#2018-12-24|1183.28
#2018-12-25|1179.29
#2018-12-26|1178.09
#2018-12-27|1180.90
#2018-12-28|1195.68
#2018-12-31|1201.69
#2019-01-01|1202.36
#2019-01-02|1192.51
#2019-01-03|1191.70
#2019-01-04|1205.70
#2019-01-07|1219.48
#2019-01-08|1216.21
#2019-01-09|1234.82
#2019-01-10|1240.01
#2019-01-11|1242.51
#2019-01-14|1234.69
#2019-01-15|1246.50
#2019-01-16|1248.60
#2019-01-17|1248.06
#2019-01-18|1257.91
#2019-01-21|1259.08
#2019-01-22|1252.98
#2019-01-23|1252.63
#2019-01-24|1260.84
#2019-01-25|1270.17
#2019-01-28|1266.22
#2019-01-29|1267.97
#2019-01-30|1269.94
#2019-01-31|1288.49
#2019-02-01|1290.72
#2019-02-04|1288.41
#2019-02-05|1290.67
#2019-02-06|1286.56
#2019-02-07|1283.28
#2019-02-08|1277.04
#2019-02-11|1275.58
#2019-02-12|1282.22
#2019-02-13|1278.55
#2019-02-14|1274.35
#2019-02-15|1267.36
#2019-02-18|1272.50
#2019-02-19|1272.96
#2019-02-20|1285.89
#2019-02-21|1289.90
#2019-02-22|1298.15
#2019-02-25|1307.42
#2019-02-26|1303.08
#2019-02-27|1297.05
#2019-02-28|1286.12
#2019-03-01|1287.29
#2019-03-04|1289.44
#2019-03-05|1294.61
#2019-03-06|1297.10
#2019-03-07|1286.45
#2019-03-08|1273.45
#2019-03-11|1286.44
#2019-03-12|1299.98
#2019-03-13|1302.18
#2019-03-14|1299.27
#2019-03-15|1310.56
#2019-03-18|1326.73
#2019-03-19|1328.96
#2019-03-20|1324.93
#2019-03-21|1321.65
#2019-03-22|1309.24
#2019-03-25|1294.67
#2019-03-26|1300.58
#2019-03-27|1291.17
#2019-03-28|1295.36
#2019-03-29|1310.37
#2019-04-01|1323.32
#2019-04-02|1324.53
#2019-04-03|1334.37
#2019-04-04|1333.36
#2019-04-05|1338.00
#2019-04-08|1341.54
#2019-04-09|1349.10
#2019-04-10|1352.46
#2019-04-11|1343.07
#2019-04-12|1342.04
#2019-04-15|1340.27
#2019-04-16|1349.64
#2019-04-17|1352.58
#2019-04-18|1351.08
#2019-04-19|1350.97
#2019-04-22|1345.34
#2019-04-23|1345.07
#2019-04-24|1343.27
#2019-04-25|1333.44
#2019-04-26|1338.36
#2019-04-29|1340.89
#2019-04-30|1339.16
#2019-05-01|1340.67
#2019-05-02|1336.78
#2019-05-03|1342.59
#2019-05-06|1317.46
#2019-05-07|1314.81
#2019-05-08|1309.10
#2019-05-09|1284.96
#2019-05-10|1291.79
#2019-05-13|1275.31
#2019-05-14|1268.84
#2019-05-15|1267.67
#2019-05-16|1263.26
#2019-05-17|1251.54
#2019-05-20|1257.77
#2019-05-21|1260.43
#2019-05-22|1262.48
#2019-05-23|1244.45
#2019-05-24|1252.34
#2019-05-27|1256.54
#2019-05-28|1256.83
#2019-05-29|1257.04
#2019-05-30|1268.89
#2019-05-31|1275.05
#2019-06-03|1287.29
#2019-06-04|1281.70
#2019-06-05|1282.80
#2019-06-06|1278.39
#2019-06-07|1283.65
#2019-06-10|1298.60
#2019-06-11|1309.51
#2019-06-12|1303.03
#2019-06-13|1298.77
#2019-06-14|1288.87
#2019-06-17|1281.50
#2019-06-18|1296.12
#2019-06-19|1314.29
#2019-06-20|1333.32
#2019-06-21|1334.07
#2019-06-24|1335.59
#2019-06-25|1327.74
#2019-06-26|1329.58
#2019-06-27|1337.84
#2019-06-28|1338.31
#2019-07-01|1349.30
#2019-07-02|1352.88
#2019-07-03|1351.67
#2019-07-04|1359.17
#2019-07-05|1353.62
#2019-07-08|1340.91
#2019-07-09|1334.85
#2019-07-10|1344.29
#2019-07-11|1352.26
#2019-07-12|1345.03
#2019-07-15|1354.01
#2019-07-16|1356.83
#2019-07-17|1352.75
#2019-07-18|1349.57
#2019-07-19|1352.82
#2019-07-22|1346.67
#2019-07-23|1344.52
#2019-07-24|1344.91
#2019-07-25|1344.30
#2019-07-26|1336.94
#2019-07-29|1336.48
#2019-07-30|1331.53
#2019-07-31|1325.94
#2019-08-01|1312.55
#2019-08-02|1288.14
#2019-08-05|1252.53
#2019-08-06|1253.45
#2019-08-07|1253.61
#2019-08-08|1269.81
#2019-08-09|1267.37
#2019-08-12|1258.98
#2019-08-13|1245.85
#2019-08-14|1241.17
#2019-08-15|1237.11
#2019-08-16|1244.78
#2019-08-19|1251.14
#2019-08-20|1250.34
#2019-08-21|1254.33
#2019-08-22|1245.40
#2019-08-23|1247.21
#2019-08-26|1234.04
#2019-08-27|1237.22
#2019-08-28|1236.76
#2019-08-29|1242.12
#2019-08-30|1261.00
#2019-09-02|1258.99
#2019-09-03|1243.22
#2019-09-04|1265.51
#2019-09-05|1278.13
#2019-09-06|1286.91
#2019-09-09|1288.64
#2019-09-10|1285.25
#2019-09-11|1298.05
#2019-09-12|1306.54
#2019-09-13|1313.24
#2019-09-16|1309.60
#2019-09-17|1296.98
#2019-09-18|1300.30
#2019-09-19|1289.81
#2019-09-20|1302.02
#2019-09-23|1302.44
#2019-09-24|1299.38
#2019-09-25|1289.49
#2019-09-26|1298.23
#2019-09-27|1295.47
#2019-09-30|1290.59
#2019-10-01|1286.61
#2019-10-02|1277.76
#2019-10-03|1280.87
#2019-10-04|1284.84
#2019-10-07|1280.52
#2019-10-08|1282.46
#2019-10-09|1282.42
#2019-10-10|1286.40
#2019-10-11|1302.11
#2019-10-14|1309.96
#2019-10-15|1310.65
#2019-10-16|1316.26
#2019-10-17|1325.08
#2019-10-18|1326.38
#2019-10-21|1327.12
#2019-10-22|1335.08
#2019-10-23|1331.28
#2019-10-24|1336.72
#2019-10-25|1332.56
#2019-10-28|1342.93
#2019-10-29|1345.87
#2019-10-30|1343.73
#2019-10-31|1344.65
#2019-11-01|1353.03
#2019-11-04|1370.72
#2019-11-05|1377.21
#2019-11-06|1373.26
#2019-11-07|1378.22
#2019-11-08|1364.16
#2019-11-11|1349.16
#2019-11-12|1351.53
#2019-11-13|1335.68
#2019-11-14|1332.88
#2019-11-15|1340.03
#2019-11-18|1346.16
#2019-11-19|1354.17
#2019-11-20|1353.02
#2019-11-21|1343.90
#2019-11-22|1349.10
#2019-11-25|1352.43
#2019-11-26|1342.93
#2019-11-27|1349.50
#2019-11-28|1347.71
#2019-11-29|1335.37
#2019-12-02|1338.18
#2019-12-03|1336.59
#2019-12-04|1338.03
#2019-12-05|1344.00
#2019-12-06|1349.09
#2019-12-09|1353.03
#2019-12-10|1348.95
#2019-12-11|1361.13
#2019-12-12|1376.93
#2019-12-13|1397.17
#2019-12-16|1395.30
#2019-12-17|1412.93
#2019-12-18|1423.68
#2019-12-19|1419.92
#2019-12-20|1418.61
#2019-12-23|1424.09
#2019-12-24|1420.70
#2019-12-25|1421.56
#2019-12-26|1423.01
#2019-12-27|1434.56
#2019-12-30|1435.69
#2019-12-31|1428.95
#2020-01-01|1429.28
#2020-01-02|1446.36
#2020-01-03|1441.50
#2020-01-06|1424.28
#2020-01-07|1425.37
#2020-01-08|1418.87
#2020-01-09|1440.20
#2020-01-10|1445.46
#2020-01-13|1454.07
#2020-01-14|1455.35
#2020-01-15|1447.63
#2020-01-16|1450.18
#2020-01-17|1456.89
#2020-01-20|1450.66
#2020-01-21|1428.61
#2020-01-22|1437.86
#2020-01-23|1430.86
#2020-01-24|1430.78
#2020-01-27|1411.30
#2020-01-28|1412.73
#2020-01-29|1404.47
#2020-01-30|1369.67
#2020-01-31|1359.19
#2020-02-03|1355.46
#2020-02-04|1384.48
#2020-02-05|1392.43
#2020-02-06|1404.62
#2020-02-07|1393.07
#2020-02-10|1386.47
#2020-02-11|1401.99
#2020-02-12|1412.13
#2020-02-13|1410.76
#2020-02-14|1408.28
#2020-02-17|1409.61
#2020-02-18|1394.16
#2020-02-19|1404.90
#2020-02-20|1394.59
#2020-02-21|1385.45
#2020-02-24|1353.43
#2020-02-25|1354.59
#2020-02-26|1332.92
#2020-02-27|1319.43
#2020-02-28|1284.21
#2020-03-02|1293.49
#2020-03-03|1309.98
#2020-03-04|1314.99
#2020-03-05|1313.57
#2020-03-06|1280.09
#2020-03-09|1199.29
#2020-03-10|1215.99
#2020-03-11|1197.86
#2020-03-12|1106.53
#2020-03-13|1124.10
#2020-03-16|1042.76
#2020-03-17|1032.51
#2020-03-18| 977.75
#2020-03-19| 951.18
#2020-03-20|1002.13
#2020-03-23| 933.12
#2020-03-24| 979.78
#2020-03-25|1027.59
#2020-03-26|1053.27
#2020-03-27|1040.77
#2020-03-30|1021.46
#2020-03-31|1041.42
#2020-04-01|1017.31
#2020-04-02|1026.41
#2020-04-03|1014.47
#2020-04-06|1037.06
#2020-04-07|1074.29
#2020-04-08|1071.67
#2020-04-09|1091.85
#2020-04-10|1092.32
#2020-04-13|1086.49
#2020-04-14|1100.49
#2020-04-15|1089.15
#2020-04-16|1082.93
#2020-04-17|1106.79
#2020-04-20|1106.45
#2020-04-21|1079.08
#2020-04-22|1091.22
#2020-04-23|1097.75
#2020-04-24|1078.90
#2020-04-27|1099.75
#2020-04-28|1114.24
#2020-04-29|1136.34
#2020-04-30|1148.45
#2020-05-01|1144.20
#2020-05-04|1102.04
#2020-05-05|1108.98
#2020-05-06|1110.02
#2020-05-07|1103.96
#2020-05-08|1121.96
#2020-05-11|1128.90
#2020-05-12|1120.91
#2020-05-13|1122.03
#2020-05-14|1109.78
#2020-05-15|1108.19
#2020-05-18|1111.45
#2020-05-19|1124.08
#2020-05-20|1137.01
#2020-05-21|1140.41
#2020-05-22|1112.79
#2020-05-25|1124.13
#2020-05-26|1142.42
#2020-05-27|1148.30
#2020-05-28|1147.08
#2020-05-29|1151.11
#2020-06-01|1179.93
#2020-06-02|1201.23
#2020-06-03|1225.91
#2020-06-04|1229.60
#2020-06-05|1245.97
#2020-06-08|1254.37
#2020-06-09|1254.30
#2020-06-10|1255.59
#2020-06-11|1233.86
#2020-06-12|1225.93
#2020-06-15|1199.30
#2020-06-16|1224.60
#2020-06-17|1230.05
#2020-06-18|1233.50
#2020-06-19|1242.61
#2020-06-22|1246.44
#2020-06-23|1265.74
#2020-06-24|1255.86
#2020-06-25|1253.51
#2020-06-26|1244.79
#2020-06-29|1241.47
#2020-06-30|1243.09
#2020-07-01|1254.36
#2020-07-02|1284.07
#2020-07-03|1298.79
#2020-07-06|1326.25
#2020-07-07|1318.19
#2020-07-08|1333.72
#2020-07-09|1343.91
#2020-07-10|1330.12
#2020-07-13|1335.67
#2020-07-14|1318.37
#2020-07-15|1328.27
#2020-07-16|1307.77
#2020-07-17|1321.61
#2020-07-20|1330.13
#2020-07-21|1362.17
#2020-07-22|1353.21
#2020-07-23|1358.01
#2020-07-24|1336.59
#2020-07-27|1350.40
#2020-07-28|1363.49
#2020-07-29|1364.18
#2020-07-30|1357.85
#2020-07-31|1351.06
#2020-08-03|1339.00
#2020-08-04|1355.85
#2020-08-05|1370.83
#2020-08-06|1374.10
#2020-08-07|1356.63
#2020-08-10|1352.86
#2020-08-11|1358.10
#2020-08-12|1354.99
#2020-08-13|1359.43
#2020-08-14|1357.51
#2020-08-17|1361.15
#2020-08-18|1372.21
#2020-08-19|1363.53
#2020-08-20|1342.86
#2020-08-21|1356.47
#2020-08-24|1376.46
#2020-08-25|1376.15
#2020-08-26|1380.26
#2020-08-27|1384.57
#2020-08-28|1387.46
#2020-08-31|1358.58
#2020-09-01|1381.03
#2020-09-02|1381.31
#2020-09-03|1372.92
#2020-09-04|1361.35
#2020-09-07|1353.54
#2020-09-08|1348.23
#2020-09-09|1346.19
#2020-09-10|1347.90
#2020-09-11|1355.10
#2020-09-14|1367.81
#2020-09-15|1374.54
#2020-09-16|1384.13
#2020-09-17|1370.75
#2020-09-18|1371.28
#2020-09-21|1341.33
#2020-09-22|1336.20
#2020-09-23|1330.96
#2020-09-24|1303.71
#2020-09-25|1304.49
#2020-09-28|1319.30
#2020-09-29|1317.28
#2020-09-30|1332.93
#2020-10-01|1340.13
#2020-10-02|1339.25
#2020-10-05|1353.43
#2020-10-06|1366.91
#2020-10-07|1375.77
#2020-10-08|1389.60
#2020-10-09|1392.76
#2020-10-12|1409.87
#2020-10-13|1407.38
#2020-10-14|1415.63
#2020-10-15|1385.76
#2020-10-16|1395.00
#2020-10-19|1403.38
#2020-10-20|1409.64
#2020-10-21|1416.23
#2020-10-22|1417.82
#2020-10-23|1414.39
#2020-10-26|1409.11
#2020-10-27|1411.35
#2020-10-28|1402.15
#2020-10-29|1395.64
#2020-10-30|1377.00
#2020-11-02|1389.53
#2020-11-03|1406.17
#2020-11-04|1402.27
#2020-11-05|1454.35
#2020-11-06|1455.67
#2020-11-09|1485.50
#2020-11-10|1473.49
#2020-11-11|1449.25
#2020-11-12|1455.26
#2020-11-13|1466.59
#2020-11-16|1480.45
#2020-11-17|1479.87
#2020-11-18|1492.48
#2020-11-19|1476.87
#2020-11-20|1488.05
#2020-11-23|1504.11
#2020-11-24|1509.39
#2020-11-25|1496.90
#2020-11-26|1513.44
#2020-11-27|1513.92
#2020-11-30|1484.96
#2020-12-01|1509.60
#2020-12-02|1509.76
#2020-12-03|1521.80
#2020-12-04|1536.07
#2020-12-07|1535.24
#2020-12-08|1541.31
#2020-12-09|1544.72
#2020-12-10|1538.90
#2020-12-11|1546.25
#2020-12-14|1536.01
#2020-12-15|1530.90
#2020-12-16|1549.71
#2020-12-17|1565.75
#2020-12-18|1559.69
#2020-12-21|1537.79
#2020-12-22|1533.60
#2020-12-23|1542.22
#2020-12-24|1534.94
#2020-12-25|1537.25
#2020-12-28|1522.30
#2020-12-29|1540.34
#2020-12-30|1568.01
#2020-12-31|1571.84
#2021-01-01|1572.78
#2021-01-04|1581.55
#2021-01-05|1587.35
#2021-01-06|1597.02
#2021-01-07|1593.85
#2021-01-08|1620.42
#2021-01-11|1619.54
#2021-01-12|1627.43
#2021-01-13|1639.68
#2021-01-14|1656.86
#2021-01-15|1650.59
#2021-01-18|1659.22
#2021-01-19|1681.46
#2021-01-20|1712.32
#2021-01-21|1712.23
#2021-01-22|1688.37
#2021-01-25|1709.61
#2021-01-26|1682.38
#2021-01-27|1666.61
#2021-01-28|1638.56
#2021-01-29|1616.29
#2021-02-01|1658.70
#2021-02-02|1694.44
#2021-02-03|1705.14
#2021-02-04|1699.63
#2021-02-05|1706.14
#2021-02-08|1713.01
#2021-02-09|1717.47
#2021-02-10|1734.39
#2021-02-11|1739.58
#2021-02-12|1740.99
#2021-02-15|1747.25
#2021-02-16|1751.89
#2021-02-17|1768.76
#2021-02-18|1746.20
#2021-02-19|1742.58
#2021-02-22|1704.56
#2021-02-23|1706.50
#2021-02-24|1683.64
#2021-02-25|1693.99
#2021-02-26|1629.95
#2021-03-01|1657.74
#2021-03-02|1655.54
#2021-03-03|1687.93
#2021-03-04|1651.66
#2021-03-05|1639.86
#2021-03-08|1604.93
#2021-03-09|1609.41
#2021-03-10|1631.74
#2021-03-11|1663.53
#2021-03-12|1648.73
#2021-03-15|1636.07
#2021-03-16|1645.45
#2021-03-17|1638.29
#2021-03-18|1652.05
#2021-03-19|1640.68
#2021-03-22|1638.53
#2021-03-23|1626.29
#2021-03-24|1602.10
#2021-03-25|1586.54
#2021-03-26|1607.53
#2021-03-29|1609.30
#2021-03-30|1623.49
#2021-03-31|1615.40
#2021-04-01|1646.44
#2021-04-02|1646.61
#2021-04-05|1644.76
#2021-04-06|1650.76
#2021-04-07|1640.56
#2021-04-08|1645.66
#2021-04-09|1631.24
#2021-04-12|1618.62
#2021-04-13|1617.84
#2021-04-14|1638.37
#2021-04-15|1643.92
#2021-04-16|1657.06
#2021-04-19|1653.85
#2021-04-20|1652.40
#2021-04-21|1634.19
#2021-04-22|1639.72
#2021-04-23|1653.96
#2021-04-26|1662.42
#2021-04-27|1665.12
#2021-04-28|1675.34
#2021-04-29|1680.09
#2021-04-30|1655.16
#2021-05-03|1647.27
#2021-05-04|1640.50
#2021-05-05|1635.25
#2021-05-06|1648.39
#2021-05-07|1659.30
#2021-05-10|1656.00
#2021-05-11|1624.84
#2021-05-12|1618.97
#2021-05-13|1595.77
#2021-05-14|1602.21
#2021-05-17|1609.67
#2021-05-18|1640.22
#2021-05-19|1633.08
#2021-05-20|1632.63
#2021-05-21|1642.92
#2021-05-24|1639.76
#2021-05-25|1660.36
#2021-05-26|1669.77
#2021-05-27|1674.39
#2021-05-28|1682.00
#2021-05-31|1707.57
#2021-06-01|1722.63
#2021-06-02|1722.10
#2021-06-03|1716.59
#2021-06-04|1712.69
#2021-06-07|1713.01
#2021-06-08|1709.18
#2021-06-09|1703.32
#2021-06-10|1711.65
#2021-06-11|1713.34
#2021-06-14|1714.22
#2021-06-15|1712.27
#2021-06-16|1699.07
#2021-06-17|1691.39
#2021-06-18|1693.62
#2021-06-21|1678.82
#2021-06-22|1669.93
#2021-06-23|1688.96
#2021-06-24|1696.31
#2021-06-25|1711.65
#2021-06-28|1714.44
#2021-06-29|1708.60
#2021-06-30|1703.81
#2021-07-01|1700.05
#2021-07-02|1683.87
#2021-07-05|1680.34
#2021-07-06|1672.29
#2021-07-07|1668.93
#2021-07-08|1636.34
#2021-07-09|1639.92
#2021-07-12|1652.13
#2021-07-13|1669.70
#2021-07-14|1673.56
#2021-07-15|1686.78
#2021-07-16|1678.79
#2021-07-19|1646.92
#2021-07-20|1636.64
#2021-07-21|1635.80
#2021-07-22|1657.59
#2021-07-23|1644.97
#2021-07-26|1602.79
#2021-07-27|1561.34
#2021-07-28|1576.92
#2021-07-29|1621.59
#2021-07-30|1596.74
#2021-08-02|1614.94
#2021-08-03|1615.80
#2021-08-04|1625.80
#2021-08-05|1620.59
#2021-08-06|1613.45
#2021-08-09|1612.97
#2021-08-10|1626.92
#2021-08-11|1626.67
#2021-08-12|1620.98
#2021-08-13|1613.57
#2021-08-16|1601.73
#2021-08-17|1580.52
#2021-08-18|1586.57
#2021-08-19|1552.65
#2021-08-20|1536.48
#2021-08-23|1554.91
#2021-08-24|1596.08
#2021-08-25|1605.42
#2021-08-26|1597.13
#2021-08-27|1608.16
#2021-08-30|1627.04
#2021-08-31|1655.16
#2021-09-01|1656.46
#2021-09-02|1659.60
#2021-09-03|1662.00
#2021-09-06|1674.92
#2021-09-07|1675.16
#2021-09-08|1663.11
#2021-09-09|1642.81
#2021-09-10|1659.20
#2021-09-13|1646.17
#2021-09-14|1638.43
#2021-09-15|1625.71
#2021-09-16|1614.41
#2021-09-17|1615.75
#2021-09-20|1585.86
#2021-09-21|1590.90
#2021-09-22|1589.58
#2021-09-23|1609.56
#2021-09-24|1600.53
#2021-09-27|1599.07
#2021-09-28|1596.41
#2021-09-29|1585.86
#2021-09-30|1581.37
#2021-10-01|1577.23
#2021-10-04|1560.71
#2021-10-05|1560.53
#2021-10-06|1547.73
#2021-10-07|1584.74
#2021-10-08|1590.69
#2021-10-11|1607.38
#2021-10-12|1592.85
#2021-10-13|1597.68
#2021-10-14|1605.18
#2021-10-15|1629.30
#2021-10-18|1629.27
#2021-10-19|1638.99
#2021-10-20|1651.73
#2021-10-21|1639.29
#2021-10-22|1639.41
#2021-10-25|1640.19
#2021-10-26|1640.92
#2021-10-27|1622.36
#2021-10-28|1610.63
#2021-10-29|1597.58
#2021-11-01|1593.49
#2021-11-02|1594.50
#2021-11-03|1597.01
#2021-11-04|1606.00
#2021-11-05|1602.35
#2021-11-08|1608.11
#2021-11-09|1615.61
#2021-11-10|1621.99
#2021-11-11|1625.09
#2021-11-12|1633.19
#2021-11-15|1637.33
#2021-11-16|1644.12
#2021-11-17|1641.49
#2021-11-18|1621.67
#2021-11-19|1609.40
#2021-11-22|1595.33
#2021-11-23|1583.96
#2021-11-24|1578.64
#2021-11-25|1588.36
#2021-11-26|1542.49
#2021-11-29|1539.21
#2021-11-30|1530.83
#2021-12-01|1544.35
#2021-12-02|1557.26
#2021-12-03|1542.71
#2021-12-06|1519.97
#2021-12-07|1554.13
#2021-12-08|1560.94
#2021-12-09|1570.96
#2021-12-10|1559.82
#2021-12-13|1550.07
#2021-12-14|1536.39
#2021-12-15|1526.97
#2021-12-16|1537.45
#2021-12-17|1523.19
#2021-12-20|1491.83
#2021-12-21|1507.85
#2021-12-22|1517.48
#2021-12-23|1529.38
#2021-12-24|1529.65
#2021-12-27|1534.96
#2021-12-28|1541.86
#2021-12-29|1533.21
#2021-12-30|1535.86
#2021-12-31|1555.07
#2022-01-03|1555.96
#2022-01-04|1562.57
#2022-01-05|1548.94
#2022-01-06|1545.53
#2022-01-07|1558.39
#2022-01-10|1570.56
#2022-01-11|1580.54
#2022-01-12|1613.84
#2022-01-13|1613.16
#2022-01-14|1607.29
#2022-01-17|1603.84
#2022-01-18|1585.71
#2022-01-19|1582.03
#2022-01-20|1606.30
#2022-01-21|1593.91
#2022-01-24|1564.76
#2022-01-25|1553.72
#2022-01-26|1557.36
#2022-01-27|1534.32
#2022-01-28|1527.39
#2022-01-31|1551.21
#2022-02-01|1559.24
#2022-02-02|1560.87
#2022-02-03|1556.04
#2022-02-04|1570.49
#2022-02-07|1567.28
#2022-02-08|1563.05
#2022-02-09|1590.81
#2022-02-10|1607.88
#2022-02-11|1596.59
#2022-02-14|1566.01
#2022-02-15|1577.94
#2022-02-16|1597.71
#2022-02-17|1597.61
#2022-02-18|1584.28
#2022-02-21|1568.01
#2022-02-22|1550.82
#2022-02-23|1554.23
#2022-02-24|1487.14
#2022-02-25|1506.96
#2022-02-28|1507.14
#2022-03-01|1514.96
#2022-03-02|1500.44
#2022-03-03|1504.82
#2022-03-04|1469.06
#2022-03-07|1418.05
#2022-03-08|1394.61
#2022-03-09|1413.28
#2022-03-10|1431.64
#2022-03-11|1410.79
#2022-03-14|1370.83
#2022-03-15|1326.97
#2022-03-16|1401.12
#2022-03-17|1464.42
#2022-03-18|1462.43
#2022-03-21|1453.41
#2022-03-22|1478.78
#2022-03-23|1491.64
#2022-03-24|1485.95
#2022-03-25|1469.13
#2022-03-28|1470.27
#2022-03-29|1487.25
#2022-03-30|1506.79
#2022-03-31|1498.10
#2022-04-01|1504.06
#2022-04-04|1528.95
#2022-04-05|1522.59
#2022-04-06|1500.77
#2022-04-07|1477.09
#2022-04-08|1480.57
#2022-04-11|1454.17
#2022-04-12|1453.56
#2022-04-13|1462.09
#2022-04-14|1461.83
#2022-04-15|1457.09
#2022-04-18|1447.15
#2022-04-19|1428.14
#2022-04-20|1432.77
#2022-04-21|1423.96
#2022-04-22|1405.91
#2022-04-25|1366.29
#2022-04-26|1374.52
#2022-04-27|1365.21
#2022-04-28|1380.37
#2022-04-29|1410.54
#2022-05-02|1405.89
#2022-05-03|1400.31
#2022-05-04|1387.18
#2022-05-05|1383.67
#2022-05-06|1344.42
#2022-05-09|1323.34
#2022-05-10|1312.84
#2022-05-11|1319.99
#2022-05-12|1290.47
#2022-05-13|1309.98
#2022-05-16|1317.77
#2022-05-17|1351.52
#2022-05-18|1353.90
#2022-05-19|1326.09
#2022-05-20|1357.46
#2022-05-23|1357.31
#2022-05-24|1339.09
#2022-05-25|1338.45
#2022-05-26|1343.12
#2022-05-27|1373.81
#2022-05-30|1401.75
#2022-05-31|1418.81
#2022-06-01|1404.47
#2022-06-02|1398.15
#2022-06-03|1395.11
#2022-06-06|1408.09
#2022-06-07|1396.71
#2022-06-08|1415.80
#2022-06-09|1409.28
#2022-06-10|1392.33
#2022-06-13|1343.81
#2022-06-14|1342.55
#2022-06-15|1348.67
#2022-06-16|1329.27
#2022-06-17|1323.44
#2022-06-20|1324.52
#2022-06-21|1347.61
#2022-06-22|1317.76
#2022-06-23|1322.59
#2022-06-24|1342.14
#2022-06-27|1365.85
#2022-06-28|1364.09
#2022-06-29|1344.93
#2022-06-30|1327.43
#2022-07-01|1315.69
#2022-07-04|1317.60
#2022-07-05|1313.34
#2022-07-06|1304.96
#2022-07-07|1322.55
#2022-07-08|1331.25
#2022-07-11|1306.26
#2022-07-12|1284.84
#2022-07-13|1289.39
#2022-07-14|1284.15
#2022-07-15|1279.47
#2022-07-18|1301.62
#2022-07-19|1300.35
#2022-07-20|1310.04
#2022-07-21|1312.37
#2022-07-22|1317.01
#2022-07-25|1313.17
#2022-07-26|1316.09
#2022-07-27|1316.86
#2022-07-28|1327.70
#2022-07-29|1322.31
#2022-08-01|1325.30
#2022-08-02|1309.07
#2022-08-03|1312.13
#2022-08-04|1325.21
#2022-08-05|1336.67
#2022-08-08|1336.29
#2022-08-09|1336.16
#2022-08-10|1331.26
#2022-08-11|1353.28
#2022-08-12|1361.34
#2022-08-15|1359.00
#2022-08-16|1358.10
#2022-08-17|1362.12
#2022-08-18|1355.54
#2022-08-19|1345.11
#2022-08-22|1331.28
#2022-08-23|1333.25
#2022-08-24|1326.48
#2022-08-25|1350.70
#2022-08-26|1355.61
#2022-08-29|1337.98
#2022-08-30|1340.49
#2022-08-31|1339.23
#2022-09-01|1319.13
#2022-09-02|1315.89
#2022-09-05|1312.88
#2022-09-06|1308.92
#2022-09-07|1297.99
#2022-09-08|1301.67
#2022-09-09|1322.10
#2022-09-12|1333.39
#2022-09-13|1330.17
#2022-09-14|1308.97
#2022-09-15|1305.75
#2022-09-16|1283.30
#2022-09-19|1279.00
#2022-09-20|1292.45
#2022-09-21|1274.85
#2022-09-22|1261.52
#2022-09-23|1235.66
#2022-09-26|1216.55
#2022-09-27|1218.43
#2022-09-28|1195.28
#2022-09-29|1189.87
#2022-09-30|1195.97
#2022-10-03|1195.26
#2022-10-04|1216.76
#2022-10-05|1242.74
#2022-10-06|1244.68
#2022-10-07|1225.29
#2022-10-10|1208.73
#2022-10-11|1179.81
#2022-10-12|1176.62
#2022-10-13|1162.13
#2022-10-14|1172.93
#2022-10-17|1176.17
#2022-10-18|1193.98
#2022-10-19|1177.20
#2022-10-20|1174.51
#2022-10-21|1175.10
#2022-10-24|1140.03
#2022-10-25|1142.84
#2022-10-26|1149.44
#2022-10-27|1162.16
#2022-10-28|1144.15
#2022-10-31|1148.96
#2022-11-01|1178.32
#2022-11-02|1185.68
#2022-11-03|1168.92
#2022-11-04|1201.25
#2022-11-07|1217.16
#2022-11-08|1217.82
#2022-11-09|1217.52
#2022-11-10|1200.22
#2022-11-11|1262.18
#2022-11-14|1271.14
#2022-11-15|1304.22
#2022-11-16|1298.11
#2022-11-17|1282.23
#2022-11-18|1284.75
#2022-11-21|1271.70
#2022-11-22|1268.27
#2022-11-23|1273.72
#2022-11-24|1292.52
#2022-11-25|1286.12
#2022-11-28|1274.33
#2022-11-29|1304.60
#2022-11-30|1327.25
#2022-12-01|1336.32
#2022-12-02|1331.81
#2022-12-05|1349.69
#2022-12-06|1335.37
#2022-12-07|1316.14
#2022-12-08|1331.69
#2022-12-09|1343.67
#2022-12-12|1323.66
#2022-12-13|1326.23
#2022-12-14|1336.42
#2022-12-15|1318.24
#2022-12-16|1312.60
#2022-12-19|1316.18
#2022-12-20|1305.24
#2022-12-21|1307.41
#2022-12-22|1324.29
#2022-12-23|1313.66
#2022-12-26|1316.81
#2022-12-27|1315.96
#2022-12-28|1323.14
#2022-12-29|1321.57
#2022-12-30|1320.17
#2023-01-02|1319.46
#2023-01-03|1328.75
#2023-01-04|1343.20
#2023-01-05|1354.13
#2023-01-06|1359.56
#2023-01-09|1391.85
#2023-01-10|1392.52
#2023-01-11|1399.15
#2023-01-12|1399.45
#2023-01-13|1414.19
#2023-01-16|1411.96
#2023-01-17|1411.38
#2023-01-18|1419.83
#2023-01-19|1411.76
#2023-01-20|1423.59
#2023-01-23|1426.32
#2023-01-24|1427.17
#2023-01-25|1425.59
#2023-01-26|1439.68
#2023-01-27|1437.09
#2023-01-30|1429.52
#2023-01-31|1415.33
#2023-02-01|1428.63
#2023-02-02|1432.10
#2023-02-03|1425.75
#2023-02-06|1394.11
#2023-02-07|1394.85
#2023-02-08|1401.94
#2023-02-09|1408.07
#2023-02-10|1392.95
#2023-02-13|1393.10
#2023-02-14|1393.52
#2023-02-15|1383.17
#2023-02-16|1391.14
#2023-02-17|1377.05
#2023-02-20|1383.63
#2023-02-21|1368.64
#2023-02-22|1351.12
#2023-02-23|1360.05
#2023-02-24|1337.56
#2023-02-27|1334.03
#2023-02-28|1326.46
#2023-03-01|1357.94
#2023-03-02|1346.78
#2023-03-03|1359.38
#2023-03-06|1365.72
#2023-03-07|1361.20
#2023-03-08|1350.62
#2023-03-09|1337.45
#2023-03-10|1314.16
#2023-03-13|1317.82
#2023-03-14|1297.50
#2023-03-15|1297.37
#2023-03-16|1293.34
#2023-03-17|1307.73
#2023-03-20|1294.96
#2023-03-21|1308.71
#2023-03-22|1321.65
#2023-03-23|1340.79
#2023-03-24|1337.52
#2023-03-27|1326.87
#2023-03-28|1335.20
#2023-03-29|1354.15
#2023-03-30|1360.69
#2023-03-31|1367.66
#2023-04-03|1365.37
#2023-04-04|1360.36
#2023-04-05|1360.22
#2023-04-06|1359.79
#2023-04-07|1360.05
#2023-04-10|1361.53
#2023-04-11|1372.99
#2023-04-12|1368.58
#2023-04-13|1371.61
#2023-04-14|1375.59
#2023-04-17|1379.46
#2023-04-18|1374.11
#2023-04-19|1358.60
#2023-04-20|1358.38
#2023-04-21|1347.06
#2023-04-24|1346.11
#2023-04-25|1329.26
#2023-04-26|1333.82
#2023-04-27|1339.16
#2023-04-28|1347.51
#2023-05-01|1347.98
#2023-05-02|1343.36
#2023-05-03|1337.53
#2023-05-04|1346.83
#2023-05-05|1355.48
#2023-05-08|1367.06
#2023-05-09|1356.18
#2023-05-10|1356.01
#2023-05-11|1353.72
#2023-05-12|1350.29
#2023-05-15|1359.03
#2023-05-16|1362.92
#2023-05-17|1355.29
#2023-05-18|1359.39
#2023-05-19|1354.14
#2023-05-22|1360.80
#2023-05-23|1354.14
#2023-05-24|1344.05
#2023-05-25|1336.47
#2023-05-26|1348.33
#2023-05-29|1348.66
#2023-05-30|1345.20
#2023-05-31|1329.95
#2023-06-01|1335.24
#2023-06-02|1368.17
#2023-06-05|1370.72
#2023-06-06|1373.98
#2023-06-07|1386.28
#2023-06-08|1383.14
#2023-06-09|1393.04
#2023-06-12|1395.90
#2023-06-13|1410.42
#2023-06-14|1415.01
#2023-06-15|1430.42
#2023-06-16|1438.84
#2023-06-19|1432.36
#2023-06-20|1418.77
#2023-06-21|1409.61
#2023-06-22|1403.65
#2023-06-23|1391.89
#2023-06-26|1387.79
#2023-06-27|1396.86
#2023-06-28|1396.13
#2023-06-29|1391.37
#2023-06-30|1397.29
#2023-07-03|1418.25
#2023-07-04|1423.05
#2023-07-05|1413.22
#2023-07-06|1390.12
#2023-07-07|1385.54
#2023-07-10|1388.45
#2023-07-11|1404.05
#2023-07-12|1418.73
#2023-07-13|1439.94
#2023-07-14|1449.95
#2023-07-17|1451.58
#2023-07-18|1442.79
#2023-07-19|1439.71
#2023-07-20|1437.53
#2023-07-21|1433.51
#2023-07-24|1426.95
#2023-07-25|1454.90
#2023-07-26|1456.29
#2023-07-27|1462.22
#2023-07-28|1472.29
#2023-07-31|1477.89
#2023-08-01|1472.03
#2023-08-02|1440.51
#2023-08-03|1432.75
#2023-08-04|1439.97
#2023-08-07|1440.45
#2023-08-08|1422.50
#2023-08-09|1428.84
#2023-08-10|1428.67
#2023-08-11|1415.70
#2023-08-14|1398.85
#2023-08-15|1392.86
#2023-08-16|1387.67
#2023-08-17|1383.73
#2023-08-18|1370.15
#2023-08-21|1366.31
#2023-08-22|1377.99
#2023-08-23|1387.28
#2023-08-24|1401.54
#2023-08-25|1384.31
#2023-08-28|1394.08
#2023-08-29|1407.88
#2023-08-30|1407.61
#2023-08-31|1393.45
#2023-09-01|1398.70
#2023-09-04|1415.44
#2023-09-05|1401.98
#2023-09-06|1397.43
#2023-09-07|1388.49
#2023-09-08|1389.92
#2023-09-11|1394.37
#2023-09-12|1393.56
#2023-09-13|1393.70
#2023-09-14|1403.51
#2023-09-15|1406.09
#2023-09-18|1392.58
#2023-09-19|1392.25
#2023-09-20|1385.55
#2023-09-21|1364.80
#2023-09-22|1377.18
#2023-09-25|1367.05
#2023-09-26|1353.09
#2023-09-27|1354.30
#2023-09-28|1346.55
#2023-09-29|1362.09
#2023-10-02|1360.44
#2023-10-03|1337.85
#2023-10-04|1325.94
#2023-10-05|1330.37
#2023-10-06|1341.44
#2023-10-09|1340.00
#2023-10-10|1355.93
#2023-10-11|1372.76
#2023-10-12|1380.70
#2023-10-13|1364.02
#2023-10-16|1357.49
#2023-10-17|1361.97
#2023-10-18|1346.30
#2023-10-19|1333.22
#2023-10-20|1326.69
#2023-10-23|1318.25
#2023-10-24|1317.31
#2023-10-25|1319.31
#2023-10-26|1309.93
#2023-10-27|1323.46
#2023-10-30|1324.21
#2023-10-31|1313.77
#2023-11-01|1313.63
#2023-11-02|1334.03
#2023-11-03|1360.13
#2023-11-06|1379.32
#2023-11-07|1371.95
#2023-11-08|1371.60
#2023-11-09|1369.42
#2023-11-10|1358.02
#2023-11-13|1367.55
#2023-11-14|1376.62
#2023-11-15|1407.35
#2023-11-16|1405.86
#2023-11-17|1396.53
#2023-11-20|1408.14
#2023-11-21|1413.07
#2023-11-22|1408.69
#2023-11-23|1415.99
#2023-11-24|1406.09
#2023-11-27|1402.99
#2023-11-28|1408.66
#2023-11-29|1405.24
#2023-11-30|1408.86
#2023-12-01|1407.05
#2023-12-04|1405.49
#2023-12-05|1397.76
#2023-12-06|1403.86
#2023-12-07|1398.16
#2023-12-08|1402.07
#2023-12-11|1396.77
#2023-12-12|1399.87
#2023-12-13|1399.65
#2023-12-14|1426.82
#2023-12-15|1441.61
#2023-12-18|1436.19
#2023-12-19|1437.06
#2023-12-20|1431.27
#2023-12-21|1434.94
#2023-12-22|1424.83
#2023-12-25|1424.88
#2023-12-26|1433.02
#2023-12-27|1451.47
#2023-12-28|1468.33
#2023-12-29|1469.15
#2024-01-01|1469.69
#2024-01-02|1455.32
#2024-01-03|1439.48
#2024-01-04|1444.02
#2024-01-05|1442.93
#2024-01-08|1434.35
#2024-01-09|1427.28
#2024-01-10|1424.48
#2024-01-11|1432.97
#2024-01-12|1438.67
#2024-01-15|1437.34
#2024-01-16|1416.19
#2024-01-17|1384.27
#2024-01-18|1387.07
#2024-01-19|1400.70
#2024-01-22|1391.01
#2024-01-23|1395.56
#2024-01-24|1417.74
#2024-01-25|1426.99
#2024-01-26|1421.51
#2024-01-29|1432.25
#2024-01-30|1418.53
#2024-01-31|1413.62
#2024-02-01|1420.47
#2024-02-02|1425.06
#2024-02-05|1419.37
#2024-02-06|1445.76
#2024-02-07|1444.58
#2024-02-08|1432.42
#2024-02-09|1429.07
#2024-02-12|1427.45
#2024-02-13|1426.50
#2024-02-14|1432.97
#2024-02-15|1449.23
#2024-02-16|1462.02
#2024-02-19|1457.70
#2024-02-20|1465.97
#2024-02-21|1467.78
#2024-02-22|1482.17
#2024-02-23|1479.64
#2024-02-26|1475.96
#2024-02-27|1482.58
#2024-02-28|1465.29
#2024-02-29|1467.12
#2024-03-01|1474.35
#2024-03-04|1483.53
#2024-03-05|1472.60
#2024-03-06|1486.19
#2024-03-07|1489.95
#2024-03-08|1497.14
#2024-03-11|1499.50
#2024-03-12|1514.02
#2024-03-13|1509.42
#2024-03-14|1511.74
#2024-03-15|1492.75
#2024-03-18|1496.93
#2024-03-19|1483.21
#2024-03-20|1486.12
#2024-03-21|1507.38
#2024-03-22|1495.39
#2024-03-25|1493.46
#2024-03-26|1497.45
#2024-03-27|1496.36
#2024-03-28|1502.44
#2024-03-29|1506.31
#2024-04-01|1504.74
#2024-04-02|1517.56
#2024-04-03|1509.13
#2024-04-04|1515.04
#2024-04-05|1514.24
#2024-04-08|1521.19
#2024-04-09|1533.53
#2024-04-10|1538.14
#2024-04-11|1533.60
#2024-04-12|1514.83
#2024-04-15|1495.90
#2024-04-16|1466.86
#2024-04-17|1472.59
#2024-04-18|1476.83
#2024-04-19|1456.87
#2024-04-22|1466.83
#2024-04-23|1482.23
#2024-04-24|1504.17
#2024-04-25|1498.79
#2024-04-26|1518.74
#2024-04-29|1533.15
#2024-04-30|1525.53
#2024-05-01|1525.60
#2024-05-02|1536.44
#2024-05-03|1550.83
#2024-05-06|1559.52
#2024-05-07|1556.80
#2024-05-08|1552.05
#2024-05-09|1549.43
#2024-05-10|1563.32
#2024-05-13|1574.70
#2024-05-14|1581.50
#2024-05-15|1588.49
#2024-05-16|1605.98
#2024-05-17|1612.88
#2024-05-20|1614.94
#2024-05-21|1603.79
#2024-05-22|1607.01
#2024-05-23|1604.23
#2024-05-24|1594.95
#2024-05-27|1604.95
#2024-05-28|1603.15
#2024-05-29|1578.79
#2024-05-30|1560.51
#2024-05-31|1547.65
#2024-06-03|1576.92
#2024-06-04|1545.11
#2024-06-05|1565.00
#2024-06-06|1584.65
#2024-06-07|1580.47
#2024-06-10|1575.52
#2024-06-11|1569.66
#2024-06-12|1572.04
#2024-06-13|1584.52
#2024-06-14|1587.99
#2024-06-17|1585.24
#2024-06-18|1596.86
#2024-06-19|1619.80
#2024-06-20|1621.98
#2024-06-21|1610.74
#2024-06-24|1605.63
#2024-06-25|1608.82
#2024-06-26|1609.76
#2024-06-27|1603.90
#2024-06-28|1608.56
#2024-07-01|1609.33
#2024-07-02|1600.11
#2024-07-03|1622.89
#2024-07-04|1642.02
#2024-07-05|1638.08
#2024-07-08|1645.43
#2024-07-09|1651.11
#2024-07-10|1652.72
#2024-07-11|1673.74
#2024-07-12|1676.25
#2024-07-15|1668.70
#2024-07-16|1663.86
#2024-07-17|1655.30
#2024-07-18|1645.44
#2024-07-19|1619.56
#2024-07-22|1613.83
#2024-07-23|1618.95
#2024-07-24|1611.27
#2024-07-25|1601.46
#2024-07-26|1595.80
#2024-07-29|1599.90
#2024-07-30|1594.98
#2024-07-31|1610.56
#2024-08-01|1617.36
#2024-08-02|1577.01
#2024-08-05|1519.32
#2024-08-06|1537.67
#2024-08-07|1570.60
#2024-08-08|1564.98
#2024-08-09|1593.84
#2024-08-12|1602.70
#2024-08-13|1604.07
#2024-08-14|1611.97
#2024-08-15|1609.89
#2024-08-16|1637.32
#2024-08-19|1654.10
#2024-08-20|1655.52
#2024-08-21|1648.21
#2024-08-22|1647.51
#2024-08-23|1650.29
#2024-08-26|1662.03
#2024-08-27|1657.07
#2024-08-28|1655.96
#2024-08-29|1652.02
#2024-08-30|1660.01
#2024-09-02|1653.76
#2024-09-03|1645.87
#2024-09-04|1623.76
#2024-09-05|1628.59
#2024-09-06|1628.59
#2024-09-09|1613.77
#2024-09-10|1614.97
#2024-09-11|1611.15
#2024-09-12|1638.75
#2024-09-13|1651.95
#2024-09-16|1658.96
#2024-09-17|1666.53
#2024-09-18|1660.79
#2024-09-19|1681.91
#2024-09-20|1691.43
#2024-09-23|1697.51
#2024-09-24|1727.57
#2024-09-25|1738.92
#2024-09-26|1771.90
#2024-09-27|1789.29
#2024-09-30|1781.97
#2024-10-01|1781.59
#2024-10-02|1814.63
#2024-10-03|1787.13
#2024-10-04|1800.45
#2024-10-07|1807.14
#2024-10-08|1753.62
#2024-10-09|1747.40
#2024-10-10|1762.16
#2024-10-11|1767.45
#2024-10-14|1769.24
#2024-10-15|1754.00
#2024-10-16|1745.23
#2024-10-17|1733.76
#2024-10-18|1769.71
#2024-10-21|1757.12
#2024-10-22|1748.80
#2024-10-23|1747.25
#2024-10-24|1737.32
#2024-10-25|1738.42
#2024-10-28|1738.98
#2024-10-29|1735.99
#2024-10-30|1721.40
#2024-10-31|1712.46
#2024-11-01|1717.82
#2024-11-04|1724.46
#2024-11-05|1743.51
#2024-11-06|1735.21
#2024-11-07|1746.11
#2024-11-08|1739.76
#2024-11-11|1725.79
#2024-11-12|1689.63
#2024-11-13|1677.84
#2024-11-14|1663.24
#2024-11-15|1663.29
#2024-11-18|1663.73
#2024-11-19|1674.26
#2024-11-20|1671.71
#2024-11-21|1658.00
#2024-11-22|1666.06
#2024-11-25|1673.33
#2024-11-26|1664.25
#2024-11-27|1667.05
#2024-11-28|1651.97
#2024-11-29|1654.88
#2024-12-02|1668.46
#2024-12-03|1686.10
#2024-12-04|1695.27
#2024-12-05|1700.02
#2024-12-06|1705.48
#2024-12-09|1724.05
#2024-12-10|1715.01
#2024-12-11|1708.04
#2024-12-12|1713.88
#2024-12-13|1704.97
#2024-12-16|1698.43
#2024-12-17|1682.99
#2024-12-18|1684.04
#2024-12-19|1664.90
#2024-12-20|1650.40
#2024-12-23|1666.32
#2024-12-24|1670.89
#2024-12-25|1672.95
#2024-12-26|1674.00
#2024-12-27|1672.95
#2024-12-30|1665.21
#2024-12-31|1660.26
#2025-01-01|1662.08
#2025-01-02|1655.63
#2025-01-03|1656.61
#2025-01-06|1662.84
#2025-01-07|1662.92
#2025-01-08|1643.13
#2025-01-09|1634.70
#2025-01-10|1620.18
#2025-01-13|1590.52
#2025-01-14|1612.57
#2025-01-15|1616.44
#2025-01-16|1633.39
#2025-01-17|1638.47
#2025-01-20|1657.32
#2025-01-21|1657.96
#2025-01-22|1659.80
#2025-01-23|1659.40
#2025-01-24|1670.96
#2025-01-27|1667.11
#2025-01-28|1670.25
#2025-01-29|1676.11
#2025-01-30|1681.47
#2025-01-31|1682.98
#2025-02-03|1652.93
#2025-02-04|1684.01
#2025-02-05|1687.14
#2025-02-06|1696.87
#2025-02-07|1708.77
#2025-02-10|1707.48
#2025-02-11|1700.58
#2025-02-12|1711.38
#2025-02-13|1712.32
#2025-02-14|1733.54
#2025-02-17|1744.16
#2025-02-18|1758.63
#2025-02-19|1749.45
#2025-02-20|1739.94
#2025-02-21|1766.73
#2025-02-24|1747.89
#2025-02-25|1724.97
#2025-02-26|1749.44
#2025-02-27|1732.70
#2025-02-28|1694.39
#2025-03-03|1693.26
#2025-03-04|1684.09
#2025-03-05|1722.94
#2025-03-06|1751.03
#2025-03-07|1749.37
#2025-03-10|1723.02
#2025-03-11|1716.22
#2025-03-12|1717.15
#2025-03-13|1707.37
#2025-03-14|1730.65
#2025-03-17|1744.39
#2025-03-18|1773.58
#2025-03-19|1768.18
#2025-03-20|1763.07
#2025-03-21|1747.47
#2025-03-24|1758.25
#2025-03-25|1748.17
#2025-03-26|1747.60
#2025-03-27|1747.10
#2025-03-28|1734.77
#2025-03-31|1706.15
#2025-04-01|1718.72
#2025-04-02|1722.79
#2025-04-03|1708.67
#2025-04-04|1685.77
#2025-04-07|1551.48
#2025-04-08|1551.65
#2025-04-09|1535.43
#2025-04-10|1583.32
#2025-04-11|1616.99
#2025-04-14|1637.82
#2025-04-15|1658.50
#2025-04-16|1640.88
#2025-04-17|1656.28
#2025-04-18|1657.85
#2025-04-21|1664.88
#2025-04-22|1667.60
#2025-04-23|1705.33
#2025-04-24|1700.24
#2025-04-25|1705.13
#2025-04-28|1718.10
#2025-04-29|1723.00
#2025-04-30|1735.48
#2025-05-01|1734.70
#2025-05-02|1772.32
#2025-05-05|1786.97
#2025-05-06|1780.00
#2025-05-07|1777.98
#2025-05-08|1769.18
#2025-05-09|1779.06
#2025-05-12|1820.43
#2025-05-13|1811.12
#2025-05-14|1841.42
#2025-05-15|1842.30
#2025-05-16|1841.02
#2025-05-19|1833.76
#2025-05-20|1831.89
#2025-05-21|1845.56
#2025-05-22|1830.37
#2025-05-23|1841.85
#2025-05-26|1836.93
#2025-05-27|1830.89
#2025-05-28|1826.88
#2025-05-29|1835.47
#2025-05-30|1816.38
#2025-06-02|1809.72
#2025-06-03|1817.07
#2025-06-04|1835.22
#2025-06-05|1848.90
#2025-06-06|1851.33
#2025-06-09|1867.10
#2025-06-10|1881.60
#2025-06-11|1896.39
#2025-06-12|1882.32
#2025-06-13|1863.52
#2025-06-16|1875.64
#2025-06-17|1874.00
#2025-06-18|1867.37
#2025-06-19|1839.90
#2025-06-20|1857.17
#2025-06-23|1844.04
#2025-06-24|1884.05
#2025-06-25|1899.31
#2025-06-26|1913.72
#2025-06-27|1922.44
#2025-06-30|1908.40
#2025-07-01|1922.47
#2025-07-02|1925.20
#2025-07-03|1934.02
#2025-07-04|1928.96
#2025-07-07|1916.65
#2025-07-08|1921.55
#2025-07-09|1916.42
#2025-07-10|1916.38
#2025-07-11|1912.37
#2025-07-14|1910.68
#2025-07-15|1933.13
#2025-07-16|1934.74
#2025-07-17|1936.34
#2025-07-18|1950.01
#2025-07-21|1954.11
#2025-07-22|1945.73
#2025-07-23|1973.12
#2025-07-24|1973.99
#2025-07-25|1956.64
#2025-07-28|1950.42
#2025-07-29|1945.96
#2025-07-30|1941.86
#2025-07-31|1927.71
#2025-08-01|1908.87
#2025-08-04|1924.72
#2025-08-05|1935.09
#2025-08-06|1932.23
#2025-08-07|1958.07
#2025-08-08|1947.51
#2025-08-11|1952.31
#2025-08-12|1954.38
#2025-08-13|1986.31
#2025-08-14|1978.07
#2025-08-15|1977.40
#2025-08-18|1986.27
#2025-08-19|1985.02
#2025-08-20|1966.99
#2025-08-21|1968.31
#2025-08-22|1970.32
#2025-08-25|1999.62
#2025-08-26|1983.46
#2025-08-27|1978.87
#2025-08-28|1960.11
#2025-08-29|1954.41
#2025-09-01|1975.45
#2025-09-02|1968.93
#2025-09-03|1971.88
#2025-09-04|1963.20
#2025-09-05|1987.22
#2025-09-08|1998.49
#2025-09-09|2020.45
#2025-09-10|2038.87
#2025-09-11|2040.22
#2025-09-12|2064.02
#2025-09-15|2068.88
#2025-09-16|2083.70
#2025-09-17|2101.23
#2025-09-18|2096.20
#2025-09-19|2089.60
#2025-09-22|2089.71
#2025-09-23|2092.69
#2025-09-24|2099.11
#2025-09-25|2085.43
#2025-09-26|2057.90
#2025-09-29|2074.71
#2025-09-30|2087.17
#2025-10-01|2096.35
#2025-10-02|2117.05
#2025-10-03|2129.53
#2025-10-06|2126.18
#2025-10-07|2132.66
#2025-10-08|2125.08
#2025-10-09|2131.44
#2025-10-10|2110.52
#2025-10-13|2090.98
#2025-10-14|2066.02
#2025-10-15|2108.11
#2025-10-16|2122.89
#2025-10-17|2093.20
#2025-10-20|2127.24
#2025-10-21|2130.34
#2025-10-22|2120.52
#2025-10-23|2126.12
#2025-10-24|2131.38
#2025-10-27|2157.24
#2025-10-28|2152.11
#2025-10-29|2167.73
#2025-10-30|2156.91
#2025-10-31|2136.66
#2025-11-03|2143.94
#2025-11-04|2125.58
#2025-11-05|2119.06
#2025-11-06|2134.56
#2025-11-07|2119.16
#2025-11-10|2141.77
#2025-11-11|2144.88
#2025-11-12|2154.96
#2025-11-13|2157.85
#2025-11-14|2127.16
#2025-11-17|2127.50
#2025-11-18|2092.54
#2025-11-19|2092.25
#2025-11-20|2109.50
#2025-11-21|2054.50
#2025-11-24|2070.12
#2025-11-25|2088.70
#2025-11-26|2112.75
#2025-11-27|2110.02
#2025-11-28|2109.90
#2025-12-01|2109.34
#2025-12-02|2113.70
#2025-12-03|2109.55
#2025-12-04|2118.43
#2025-12-05|2124.72
#2025-12-08|2119.41
#2025-12-09|2108.62
#2025-12-10|2114.30
#2025-12-11|2108.36
#2025-12-12|2130.92
#2025-12-15|2110.33
#2025-12-16|2078.58
#2025-12-17|2083.88
#2025-12-18|2085.71
#2025-12-19|2105.62
#2025-12-22|2122.30
#2025-12-23|2127.93
#2025-12-24|2129.67
#2025-12-25|2129.26
#2025-12-26|2132.09
#2025-12-29|2128.11
#2025-12-30|2134.33
#2025-12-31|2139.21
#2026-01-01|2140.50
#2026-01-02|2173.38
#2026-01-05|2197.99
#2026-01-06|2219.35
#2026-01-07|2207.94
#2026-01-08|2187.78
#2026-01-09|2184.97
#2026-01-12|2207.29
#2026-01-13|2214.88
#2026-01-14|2229.64
#2026-01-15|2222.16
#2026-01-16|2230.96
#2026-01-19|2226.79
#2026-01-20|2218.32
#2026-01-21|2210.03
#2026-01-22|2233.58
#2026-01-23|2238.45
#2026-01-26|2246.41
#2026-01-27|2270.06
#2026-01-28|2306.57
#2026-01-29|2299.82
#2026-01-30|2258.45
#2026-02-02|2227.36
#2026-02-03|2269.35
#2026-02-04|2259.24
#2026-02-05|2239.64
#2026-02-06|2239.72
#2026-02-09|2281.29
#2026-02-10|2301.49
#2026-02-11|2322.78
#2026-02-12|2314.61
#2026-02-13|2289.25
#2026-02-16|2296.46
#2026-02-17|2295.30
#2026-02-18|2302.40
#2026-02-19|2294.49
#2026-02-20|2289.06
#2026-02-23|2310.31
#2026-02-24|2314.51
#2026-02-25|2341.27
#2026-02-26|2327.82
#2026-02-27|2322.81
#2026-03-02|2276.18
#2026-03-03|2225.86
#2026-03-04|2178.20
#2026-03-05|2194.10
#2026-03-06|2189.57
#2026-03-09|2138.09
#2026-03-10|2192.68
#2026-03-11|2210.96
#2026-03-12|2176.86
#2026-03-13|2146.62
#2026-03-16|2158.48
#2026-03-17|2183.56
#2026-03-18|2198.65
#2026-03-19|2141.48
#2026-03-20|2117.83
#2026-03-23|2073.86
#2026-03-24|2097.40
#2026-03-25|2143.79
#2026-03-26|2123.75
#2026-03-27|2100.68
#2026-03-30|2067.83
#2026-03-31|2062.32
#2026-04-01|2126.78
#2026-04-02|2115.42
#2026-04-03|2114.81
#2026-04-06|2120.94
#2026-04-07|2136.34
#2026-04-08|2235.21
#2026-04-09|2232.53
#2026-04-10|2261.36
#2026-04-13|2245.94
#2026-04-14|2279.57
#2026-04-15|2300.62
#2026-04-16|2321.94