Table Data - NASDAQ Emerging Mid Cap Index
| Title | NASDAQ Emerging Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMMC |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:44 PM CST |
| Notes | For more information about this series, see: NQEMMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 227.67 |
| 2001-04-02 | 223.01 |
| 2001-04-03 | 219.05 |
| 2001-04-04 | 217.59 |
| 2001-04-05 | 219.69 |
| 2001-04-06 | 220.25 |
| 2001-04-09 | 218.27 |
| 2001-04-10 | 217.35 |
| 2001-04-11 | 219.39 |
| 2001-04-12 | 219.89 |
| 2001-04-13 | . |
| 2001-04-16 | 220.20 |
| 2001-04-17 | 219.88 |
| 2001-04-18 | 225.21 |
| 2001-04-19 | 228.18 |
| 2001-04-20 | 227.15 |
| 2001-04-23 | 226.96 |
| 2001-04-24 | 228.35 |
| 2001-04-25 | 227.54 |
| 2001-04-26 | 227.23 |
| 2001-04-27 | 226.64 |
| 2001-04-30 | 227.63 |
| 2001-05-01 | 227.72 |
| 2001-05-02 | 229.18 |
| 2001-05-03 | 230.11 |
| 2001-05-04 | 227.90 |
| 2001-05-07 | 228.29 |
| 2001-05-08 | 227.47 |
| 2001-05-09 | 227.99 |
| 2001-05-10 | 226.90 |
| 2001-05-11 | 228.13 |
| 2001-05-14 | 226.89 |
| 2001-05-15 | 226.53 |
| 2001-05-16 | 227.39 |
| 2001-05-17 | 230.79 |
| 2001-05-18 | 231.01 |
| 2001-05-21 | 230.50 |
| 2001-05-22 | 232.03 |
| 2001-05-23 | 234.19 |
| 2001-05-24 | 236.11 |
| 2001-05-25 | 236.03 |
| 2001-05-28 | . |
| 2001-05-29 | 233.26 |
| 2001-05-30 | 231.43 |
| 2001-05-31 | 230.61 |
| 2001-06-01 | 228.34 |
| 2001-06-04 | 229.11 |
| 2001-06-05 | 228.72 |
| 2001-06-06 | 230.38 |
| 2001-06-07 | 230.10 |
| 2001-06-08 | 232.60 |
| 2001-06-11 | 230.84 |
| 2001-06-12 | 229.87 |
| 2001-06-13 | 228.96 |
| 2001-06-14 | 227.25 |
| 2001-06-15 | 227.19 |
| 2001-06-18 | 223.51 |
| 2001-06-19 | 223.19 |
| 2001-06-20 | 222.61 |
| 2001-06-21 | 224.24 |
| 2001-06-22 | 224.09 |
| 2001-06-25 | 223.88 |
| 2001-06-26 | 223.34 |
| 2001-06-27 | 223.21 |
| 2001-06-28 | 221.23 |
| 2001-06-29 | 222.63 |
| 2001-07-02 | 221.97 |
| 2001-07-03 | 221.07 |
| 2001-07-04 | . |
| 2001-07-05 | 217.46 |
| 2001-07-06 | 215.51 |
| 2001-07-09 | 214.33 |
| 2001-07-10 | 213.26 |
| 2001-07-11 | 208.92 |
| 2001-07-12 | 211.39 |
| 2001-07-13 | 208.82 |
| 2001-07-16 | 207.20 |
| 2001-07-17 | 206.38 |
| 2001-07-18 | 205.85 |
| 2001-07-19 | 205.80 |
| 2001-07-20 | 205.30 |
| 2001-07-23 | 204.20 |
| 2001-07-24 | 202.61 |
| 2001-07-25 | 201.72 |
| 2001-07-26 | 204.62 |
| 2001-07-27 | 204.44 |
| 2001-07-30 | 204.07 |
| 2001-07-31 | 203.33 |
| 2001-08-01 | 203.85 |
| 2001-08-02 | 205.69 |
| 2001-08-03 | 206.54 |
| 2001-08-06 | 204.37 |
| 2001-08-07 | 203.90 |
| 2001-08-08 | 204.74 |
| 2001-08-09 | 203.19 |
| 2001-08-10 | 203.70 |
| 2001-08-13 | 204.20 |
| 2001-08-14 | 207.05 |
| 2001-08-15 | 208.02 |
| 2001-08-16 | 209.21 |
| 2001-08-17 | 208.82 |
| 2001-08-20 | 207.16 |
| 2001-08-21 | 207.33 |
| 2001-08-22 | 206.86 |
| 2001-08-23 | 206.82 |
| 2001-08-24 | 207.33 |
| 2001-08-27 | 207.73 |
| 2001-08-28 | 206.69 |
| 2001-08-29 | 207.20 |
| 2001-08-30 | 206.62 |
| 2001-08-31 | 204.70 |
| 2001-09-03 | . |
| 2001-09-04 | 203.49 |
| 2001-09-05 | 202.36 |
| 2001-09-06 | 201.06 |
| 2001-09-07 | 200.83 |
| 2001-09-10 | 198.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 171.08 |
| 2001-09-18 | 172.34 |
| 2001-09-19 | 175.51 |
| 2001-09-20 | 172.75 |
| 2001-09-21 | 167.38 |
| 2001-09-24 | 170.16 |
| 2001-09-25 | 169.81 |
| 2001-09-26 | 171.20 |
| 2001-09-27 | 171.21 |
| 2001-09-28 | 173.43 |
| 2001-10-01 | 172.43 |
| 2001-10-02 | 170.19 |
| 2001-10-03 | 169.57 |
| 2001-10-04 | 172.16 |
| 2001-10-05 | 172.73 |
| 2001-10-08 | 169.63 |
| 2001-10-09 | 172.32 |
| 2001-10-10 | 172.83 |
| 2001-10-11 | 176.67 |
| 2001-10-12 | 176.00 |
| 2001-10-15 | 176.26 |
| 2001-10-16 | 177.34 |
| 2001-10-17 | 178.81 |
| 2001-10-18 | 177.44 |
| 2001-10-19 | 178.77 |
| 2001-10-22 | 179.70 |
| 2001-10-23 | 180.56 |
| 2001-10-24 | 181.30 |
| 2001-10-25 | 181.91 |
| 2001-10-26 | 183.33 |
| 2001-10-29 | 183.26 |
| 2001-10-30 | 179.79 |
| 2001-10-31 | 180.63 |
| 2001-11-01 | 182.01 |
| 2001-11-02 | 183.42 |
| 2001-11-05 | 185.11 |
| 2001-11-06 | 185.34 |
| 2001-11-07 | 185.20 |
| 2001-11-08 | 186.83 |
| 2001-11-09 | 187.26 |
| 2001-11-12 | 189.21 |
| 2001-11-13 | 190.25 |
| 2001-11-14 | 194.01 |
| 2001-11-15 | 196.80 |
| 2001-11-16 | 198.10 |
| 2001-11-19 | 201.22 |
| 2001-11-20 | 199.21 |
| 2001-11-21 | 200.33 |
| 2001-11-22 | . |
| 2001-11-23 | 204.91 |
| 2001-11-26 | 208.10 |
| 2001-11-27 | 207.01 |
| 2001-11-28 | 201.97 |
| 2001-11-29 | 201.71 |
| 2001-11-30 | 202.74 |
| 2001-12-03 | 206.25 |
| 2001-12-04 | 208.03 |
| 2001-12-05 | 212.02 |
| 2001-12-06 | 215.84 |
| 2001-12-07 | 218.35 |
| 2001-12-10 | 217.67 |
| 2001-12-11 | 216.98 |
| 2001-12-12 | 220.30 |
| 2001-12-13 | 217.88 |
| 2001-12-14 | 218.11 |
| 2001-12-17 | 216.89 |
| 2001-12-18 | 214.02 |
| 2001-12-19 | 212.05 |
| 2001-12-20 | 212.28 |
| 2001-12-21 | 211.41 |
| 2001-12-24 | 213.07 |
| 2001-12-25 | . |
| 2001-12-26 | 218.54 |
| 2001-12-27 | 217.95 |
| 2001-12-28 | 221.70 |
| 2001-12-31 | 225.36 |
| 2002-01-01 | . |
| 2002-01-02 | 227.17 |
| 2002-01-03 | 228.69 |
| 2002-01-04 | 232.12 |
| 2002-01-07 | 237.07 |
| 2002-01-08 | 235.51 |
| 2002-01-09 | 237.48 |
| 2002-01-10 | 237.95 |
| 2002-01-11 | 234.93 |
| 2002-01-14 | 233.95 |
| 2002-01-15 | 232.09 |
| 2002-01-16 | 228.34 |
| 2002-01-17 | 228.81 |
| 2002-01-18 | 228.77 |
| 2002-01-21 | . |
| 2002-01-22 | 233.65 |
| 2002-01-23 | 234.73 |
| 2002-01-24 | 237.30 |
| 2002-01-25 | 240.33 |
| 2002-01-28 | 242.84 |
| 2002-01-29 | 239.62 |
| 2002-01-30 | 238.26 |
| 2002-01-31 | 240.25 |
| 2002-02-01 | 239.82 |
| 2002-02-04 | 238.49 |
| 2002-02-05 | 239.32 |
| 2002-02-06 | 241.53 |
| 2002-02-07 | 239.87 |
| 2002-02-08 | 240.27 |
| 2002-02-11 | 240.23 |
| 2002-02-12 | 240.68 |
| 2002-02-13 | 241.72 |
| 2002-02-14 | 244.43 |
| 2002-02-15 | 244.80 |
| 2002-02-18 | . |
| 2002-02-19 | 245.39 |
| 2002-02-20 | 242.60 |
| 2002-02-21 | 240.99 |
| 2002-02-22 | 239.03 |
| 2002-02-25 | 237.35 |
| 2002-02-26 | 239.96 |
| 2002-02-27 | 244.51 |
| 2002-02-28 | 243.55 |
| 2002-03-01 | 244.77 |
| 2002-03-04 | 250.35 |
| 2002-03-05 | 252.74 |
| 2002-03-06 | 254.90 |
| 2002-03-07 | 253.60 |
| 2002-03-08 | 253.16 |
| 2002-03-11 | 254.74 |
| 2002-03-12 | 254.15 |
| 2002-03-13 | 253.60 |
| 2002-03-14 | 254.41 |
| 2002-03-15 | 254.29 |
| 2002-03-18 | 254.41 |
| 2002-03-19 | 253.70 |
| 2002-03-20 | 255.40 |
| 2002-03-21 | 254.55 |
| 2002-03-22 | 254.77 |
| 2002-03-25 | 255.17 |
| 2002-03-26 | 255.29 |
| 2002-03-27 | 255.23 |
| 2002-03-28 | 256.47 |
| 2002-03-29 | . |
| 2002-04-01 | 255.29 |
| 2002-04-02 | 256.86 |
| 2002-04-03 | 257.29 |
| 2002-04-04 | 258.61 |
| 2002-04-05 | 260.81 |
| 2002-04-08 | 261.29 |
| 2002-04-09 | 260.03 |
| 2002-04-10 | 260.45 |
| 2002-04-11 | 261.16 |
| 2002-04-12 | 262.75 |
| 2002-04-15 | 263.47 |
| 2002-04-16 | 264.55 |
| 2002-04-17 | 268.15 |
| 2002-04-18 | 267.44 |
| 2002-04-19 | 268.57 |
| 2002-04-22 | 269.27 |
| 2002-04-23 | 268.01 |
| 2002-04-24 | 267.77 |
| 2002-04-25 | 264.22 |
| 2002-04-26 | 265.61 |
| 2002-04-29 | 262.74 |
| 2002-04-30 | 261.24 |
| 2002-05-01 | 261.18 |
| 2002-05-02 | 261.73 |
| 2002-05-03 | 264.01 |
| 2002-05-06 | 261.70 |
| 2002-05-07 | 262.12 |
| 2002-05-08 | 263.76 |
| 2002-05-09 | 263.63 |
| 2002-05-10 | 263.01 |
| 2002-05-13 | 261.91 |
| 2002-05-14 | 261.60 |
| 2002-05-15 | 263.71 |
| 2002-05-16 | 263.71 |
| 2002-05-17 | 265.12 |
| 2002-05-20 | 262.05 |
| 2002-05-21 | 257.77 |
| 2002-05-22 | 258.22 |
| 2002-05-23 | 257.23 |
| 2002-05-24 | 261.15 |
| 2002-05-27 | . |
| 2002-05-28 | 259.98 |
| 2002-05-29 | 259.14 |
| 2002-05-30 | 258.88 |
| 2002-05-31 | 256.59 |
| 2002-06-03 | 255.49 |
| 2002-06-04 | 256.24 |
| 2002-06-05 | 255.99 |
| 2002-06-06 | 256.23 |
| 2002-06-07 | 254.07 |
| 2002-06-10 | 256.38 |
| 2002-06-11 | 255.11 |
| 2002-06-12 | 255.68 |
| 2002-06-13 | 257.25 |
| 2002-06-14 | 255.26 |
| 2002-06-17 | 254.19 |
| 2002-06-18 | 254.19 |
| 2002-06-19 | 248.41 |
| 2002-06-20 | 248.52 |
| 2002-06-21 | 247.13 |
| 2002-06-24 | 245.64 |
| 2002-06-25 | 242.81 |
| 2002-06-26 | 235.27 |
| 2002-06-27 | 236.82 |
| 2002-06-28 | 241.83 |
| 2002-07-01 | 240.37 |
| 2002-07-02 | 239.43 |
| 2002-07-03 | 240.32 |
| 2002-07-04 | . |
| 2002-07-05 | 246.36 |
| 2002-07-08 | 247.19 |
| 2002-07-09 | 249.21 |
| 2002-07-10 | 248.10 |
| 2002-07-11 | 244.84 |
| 2002-07-12 | 249.66 |
| 2002-07-15 | 248.79 |
| 2002-07-16 | 246.66 |
| 2002-07-17 | 246.73 |
| 2002-07-18 | 248.08 |
| 2002-07-19 | 245.24 |
| 2002-07-22 | 237.77 |
| 2002-07-23 | 239.37 |
| 2002-07-24 | 233.79 |
| 2002-07-25 | 234.47 |
| 2002-07-26 | 228.67 |
| 2002-07-29 | 229.41 |
| 2002-07-30 | 232.49 |
| 2002-07-31 | 231.04 |
| 2002-08-01 | 229.37 |
| 2002-08-02 | 229.48 |
| 2002-08-05 | 222.94 |
| 2002-08-06 | 220.03 |
| 2002-08-07 | 223.81 |
| 2002-08-08 | 224.75 |
| 2002-08-09 | 226.24 |
| 2002-08-12 | 226.11 |
| 2002-08-13 | 226.39 |
| 2002-08-14 | 228.03 |
| 2002-08-15 | 228.54 |
| 2002-08-16 | 230.11 |
| 2002-08-19 | 229.35 |
| 2002-08-20 | 229.81 |
| 2002-08-21 | 230.61 |
| 2002-08-22 | 230.89 |
| 2002-08-23 | 230.61 |
| 2002-08-26 | 230.58 |
| 2002-08-27 | 230.27 |
| 2002-08-28 | 228.59 |
| 2002-08-29 | 228.11 |
| 2002-08-30 | 229.71 |
| 2002-09-02 | . |
| 2002-09-03 | 225.10 |
| 2002-09-04 | 223.25 |
| 2002-09-05 | 222.33 |
| 2002-09-06 | 221.02 |
| 2002-09-09 | 220.52 |
| 2002-09-10 | 223.10 |
| 2002-09-11 | 224.74 |
| 2002-09-12 | 225.05 |
| 2002-09-13 | 221.84 |
| 2002-09-16 | 217.72 |
| 2002-09-17 | 221.72 |
| 2002-09-18 | 217.77 |
| 2002-09-19 | 216.90 |
| 2002-09-20 | 215.33 |
| 2002-09-23 | 211.30 |
| 2002-09-24 | 209.13 |
| 2002-09-25 | 206.74 |
| 2002-09-26 | 206.95 |
| 2002-09-27 | 206.64 |
| 2002-09-30 | 204.15 |
| 2002-10-01 | 206.21 |
| 2002-10-02 | 206.50 |
| 2002-10-03 | 204.95 |
| 2002-10-04 | 205.17 |
| 2002-10-07 | 200.35 |
| 2002-10-08 | 200.89 |
| 2002-10-09 | 198.73 |
| 2002-10-10 | 196.55 |
| 2002-10-11 | 195.64 |
| 2002-10-14 | 195.22 |
| 2002-10-15 | 199.38 |
| 2002-10-16 | 201.39 |
| 2002-10-17 | 204.77 |
| 2002-10-18 | 210.08 |
| 2002-10-21 | 210.34 |
| 2002-10-22 | 208.64 |
| 2002-10-23 | 213.63 |
| 2002-10-24 | 214.03 |
| 2002-10-25 | 214.38 |
| 2002-10-28 | 215.99 |
| 2002-10-29 | 214.44 |
| 2002-10-30 | 213.58 |
| 2002-10-31 | 216.04 |
| 2002-11-01 | 215.18 |
| 2002-11-04 | 218.33 |
| 2002-11-05 | 218.35 |
| 2002-11-06 | 220.57 |
| 2002-11-07 | 222.90 |
| 2002-11-08 | 224.70 |
| 2002-11-11 | 221.93 |
| 2002-11-12 | 220.12 |
| 2002-11-13 | 219.47 |
| 2002-11-14 | 221.12 |
| 2002-11-15 | 225.13 |
| 2002-11-18 | 225.25 |
| 2002-11-19 | 222.84 |
| 2002-11-20 | 221.84 |
| 2002-11-21 | 222.79 |
| 2002-11-22 | 224.92 |
| 2002-11-25 | 225.92 |
| 2002-11-26 | 225.40 |
| 2002-11-27 | 225.71 |
| 2002-11-28 | . |
| 2002-11-29 | 228.09 |
| 2002-12-02 | 229.13 |
| 2002-12-03 | 230.18 |
| 2002-12-04 | 228.44 |
| 2002-12-05 | 228.65 |
| 2002-12-06 | 229.18 |
| 2002-12-09 | 229.93 |
| 2002-12-10 | 230.00 |
| 2002-12-11 | 229.17 |
| 2002-12-12 | 230.47 |
| 2002-12-13 | 229.03 |
| 2002-12-16 | 228.31 |
| 2002-12-17 | 227.51 |
| 2002-12-18 | 227.75 |
| 2002-12-19 | 227.85 |
| 2002-12-20 | 228.56 |
| 2002-12-23 | 226.65 |
| 2002-12-24 | 225.27 |
| 2002-12-25 | . |
| 2002-12-26 | 225.24 |
| 2002-12-27 | 224.56 |
| 2002-12-30 | 222.42 |
| 2002-12-31 | 222.98 |
| 2003-01-01 | . |
| 2003-01-02 | 224.12 |
| 2003-01-03 | 227.68 |
| 2003-01-06 | 229.64 |
| 2003-01-07 | 229.12 |
| 2003-01-08 | 230.63 |
| 2003-01-09 | 229.91 |
| 2003-01-10 | 231.41 |
| 2003-01-13 | 234.06 |
| 2003-01-14 | 234.99 |
| 2003-01-15 | 236.16 |
| 2003-01-16 | 235.34 |
| 2003-01-17 | 232.74 |
| 2003-01-20 | . |
| 2003-01-21 | 231.95 |
| 2003-01-22 | 231.66 |
| 2003-01-23 | 233.55 |
| 2003-01-24 | 231.09 |
| 2003-01-27 | 226.68 |
| 2003-01-28 | 227.83 |
| 2003-01-29 | 227.83 |
| 2003-01-30 | 228.58 |
| 2003-01-31 | 229.35 |
| 2003-02-03 | 230.61 |
| 2003-02-04 | 230.56 |
| 2003-02-05 | 230.11 |
| 2003-02-06 | 228.20 |
| 2003-02-07 | 226.18 |
| 2003-02-10 | 223.59 |
| 2003-02-11 | 222.92 |
| 2003-02-12 | 222.94 |
| 2003-02-13 | 220.16 |
| 2003-02-14 | 219.54 |
| 2003-02-17 | . |
| 2003-02-18 | 224.75 |
| 2003-02-19 | 223.23 |
| 2003-02-20 | 222.82 |
| 2003-02-21 | 222.63 |
| 2003-02-24 | 223.55 |
| 2003-02-25 | 220.07 |
| 2003-02-26 | 220.25 |
| 2003-02-27 | 220.48 |
| 2003-02-28 | 220.27 |
| 2003-03-03 | 220.54 |
| 2003-03-04 | 219.46 |
| 2003-03-05 | 217.27 |
| 2003-03-06 | 215.44 |
| 2003-03-07 | 213.66 |
| 2003-03-10 | 210.67 |
| 2003-03-11 | 209.58 |
| 2003-03-12 | 210.11 |
| 2003-03-13 | 210.92 |
| 2003-03-14 | 213.06 |
| 2003-03-17 | 208.00 |
| 2003-03-18 | 213.83 |
| 2003-03-19 | 212.87 |
| 2003-03-20 | 216.01 |
| 2003-03-21 | 216.55 |
| 2003-03-24 | 214.70 |
| 2003-03-25 | 213.86 |
| 2003-03-26 | 214.30 |
| 2003-03-27 | 214.48 |
| 2003-03-28 | 213.97 |
| 2003-03-31 | 210.03 |
| 2003-04-01 | 210.80 |
| 2003-04-02 | 212.72 |
| 2003-04-03 | 214.23 |
| 2003-04-04 | 218.42 |
| 2003-04-07 | 222.47 |
| 2003-04-08 | 221.86 |
| 2003-04-09 | 221.53 |
| 2003-04-10 | 221.59 |
| 2003-04-11 | 222.92 |
| 2003-04-14 | 223.09 |
| 2003-04-15 | 224.88 |
| 2003-04-16 | 228.21 |
| 2003-04-17 | 228.67 |
| 2003-04-18 | . |
| 2003-04-21 | 229.82 |
| 2003-04-22 | 226.30 |
| 2003-04-23 | 224.35 |
| 2003-04-24 | 220.96 |
| 2003-04-25 | 216.51 |
| 2003-04-28 | 215.83 |
| 2003-04-29 | 219.73 |
| 2003-04-30 | 219.14 |
| 2003-05-01 | 219.33 |
| 2003-05-02 | 219.62 |
| 2003-05-05 | 221.72 |
| 2003-05-06 | 222.39 |
| 2003-05-07 | 224.64 |
| 2003-05-08 | 223.45 |
| 2003-05-09 | 225.24 |
| 2003-05-12 | 226.83 |
| 2003-05-13 | 227.92 |
| 2003-05-14 | 227.65 |
| 2003-05-15 | 226.28 |
| 2003-05-16 | 225.17 |
| 2003-05-19 | 223.40 |
| 2003-05-20 | 224.14 |
| 2003-05-21 | 224.38 |
| 2003-05-22 | 225.97 |
| 2003-05-23 | 230.36 |
| 2003-05-26 | . |
| 2003-05-27 | 233.20 |
| 2003-05-28 | 234.80 |
| 2003-05-29 | 235.79 |
| 2003-05-30 | 237.26 |
| 2003-06-02 | 240.47 |
| 2003-06-03 | 239.88 |
| 2003-06-04 | 240.62 |
| 2003-06-05 | 243.00 |
| 2003-06-06 | 244.20 |
| 2003-06-09 | 245.53 |
| 2003-06-10 | 245.76 |
| 2003-06-11 | 245.97 |
| 2003-06-12 | 249.47 |
| 2003-06-13 | 252.00 |
| 2003-06-16 | 253.51 |
| 2003-06-17 | 257.00 |
| 2003-06-18 | 256.69 |
| 2003-06-19 | 258.21 |
| 2003-06-20 | 257.45 |
| 2003-06-23 | 253.73 |
| 2003-06-24 | 253.09 |
| 2003-06-25 | 254.84 |
| 2003-06-26 | 253.96 |
| 2003-06-27 | 255.23 |
| 2003-06-30 | 254.46 |
| 2003-07-01 | 257.80 |
| 2003-07-02 | 262.06 |
| 2003-07-03 | 264.52 |
| 2003-07-04 | . |
| 2003-07-07 | 271.21 |
| 2003-07-08 | 271.54 |
| 2003-07-09 | 271.74 |
| 2003-07-10 | 270.76 |
| 2003-07-11 | 271.03 |
| 2003-07-14 | 276.05 |
| 2003-07-15 | 275.64 |
| 2003-07-16 | 276.36 |
| 2003-07-17 | 272.04 |
| 2003-07-18 | 270.45 |
| 2003-07-21 | 267.78 |
| 2003-07-22 | 268.20 |
| 2003-07-23 | 266.63 |
| 2003-07-24 | 269.19 |
| 2003-07-25 | 270.82 |
| 2003-07-28 | 273.23 |
| 2003-07-29 | 271.22 |
| 2003-07-30 | 270.74 |
| 2003-07-31 | 271.37 |
| 2003-08-01 | 273.71 |
| 2003-08-04 | 274.07 |
| 2003-08-05 | 272.80 |
| 2003-08-06 | 271.10 |
| 2003-08-07 | 274.70 |
| 2003-08-08 | 274.26 |
| 2003-08-11 | 276.36 |
| 2003-08-12 | 277.15 |
| 2003-08-13 | 281.45 |
| 2003-08-14 | 282.49 |
| 2003-08-15 | 283.31 |
| 2003-08-18 | 286.14 |
| 2003-08-19 | 286.28 |
| 2003-08-20 | 286.52 |
| 2003-08-21 | 289.96 |
| 2003-08-22 | 291.64 |
| 2003-08-25 | 289.80 |
| 2003-08-26 | 289.72 |
| 2003-08-27 | 289.17 |
| 2003-08-28 | 288.33 |
| 2003-08-29 | 291.72 |
| 2003-09-01 | . |
| 2003-09-02 | 297.34 |
| 2003-09-03 | 297.06 |
| 2003-09-04 | 296.43 |
| 2003-09-05 | 297.57 |
| 2003-09-08 | 297.19 |
| 2003-09-09 | 295.81 |
| 2003-09-10 | 295.60 |
| 2003-09-11 | 296.47 |
| 2003-09-12 | 296.53 |
| 2003-09-15 | 294.69 |
| 2003-09-16 | 297.90 |
| 2003-09-17 | 298.55 |
| 2003-09-18 | 297.59 |
| 2003-09-19 | 298.33 |
| 2003-09-22 | 296.10 |
| 2003-09-23 | 299.24 |
| 2003-09-24 | 301.58 |
| 2003-09-25 | 300.53 |
| 2003-09-26 | 299.94 |
| 2003-09-29 | 299.04 |
| 2003-09-30 | 299.48 |
| 2003-10-01 | 300.79 |
| 2003-10-02 | 304.93 |
| 2003-10-03 | 307.54 |
| 2003-10-06 | 310.40 |
| 2003-10-07 | 311.49 |
| 2003-10-08 | 312.64 |
| 2003-10-09 | 317.33 |
| 2003-10-10 | 320.94 |
| 2003-10-13 | 322.67 |
| 2003-10-14 | 320.85 |
| 2003-10-15 | 321.80 |
| 2003-10-16 | 326.61 |
| 2003-10-17 | 324.73 |
| 2003-10-20 | 326.11 |
| 2003-10-21 | 325.08 |
| 2003-10-22 | 325.37 |
| 2003-10-23 | 319.58 |
| 2003-10-24 | 320.96 |
| 2003-10-27 | 321.42 |
| 2003-10-28 | 324.46 |
| 2003-10-29 | 325.08 |
| 2003-10-30 | 328.63 |
| 2003-10-31 | 329.48 |
| 2003-11-03 | 333.27 |
| 2003-11-04 | 334.69 |
| 2003-11-05 | 336.14 |
| 2003-11-06 | 333.38 |
| 2003-11-07 | 335.02 |
| 2003-11-10 | 334.03 |
| 2003-11-11 | 331.55 |
| 2003-11-12 | 333.16 |
| 2003-11-13 | 336.09 |
| 2003-11-14 | 336.32 |
| 2003-11-17 | 331.97 |
| 2003-11-18 | 330.96 |
| 2003-11-19 | 325.11 |
| 2003-11-20 | 323.31 |
| 2003-11-21 | 323.79 |
| 2003-11-24 | 320.55 |
| 2003-11-25 | 322.99 |
| 2003-11-26 | 326.28 |
| 2003-11-27 | . |
| 2003-11-28 | 330.66 |
| 2003-12-01 | 337.51 |
| 2003-12-02 | 338.67 |
| 2003-12-03 | 340.34 |
| 2003-12-04 | 339.65 |
| 2003-12-05 | 338.07 |
| 2003-12-08 | 338.16 |
| 2003-12-09 | 341.60 |
| 2003-12-10 | 341.39 |
| 2003-12-11 | 342.37 |
| 2003-12-12 | 344.43 |
| 2003-12-15 | 346.69 |
| 2003-12-16 | 343.98 |
| 2003-12-17 | 341.18 |
| 2003-12-18 | 343.71 |
| 2003-12-19 | 345.07 |
| 2003-12-22 | 347.13 |
| 2003-12-23 | 347.27 |
| 2003-12-24 | 348.49 |
| 2003-12-25 | . |
| 2003-12-26 | 349.03 |
| 2003-12-29 | 351.42 |
| 2003-12-30 | 355.00 |
| 2003-12-31 | 357.02 |
| 2004-01-01 | . |
| 2004-01-02 | 364.50 |
| 2004-01-05 | 372.75 |
| 2004-01-06 | 371.35 |
| 2004-01-07 | 370.95 |
| 2004-01-08 | 372.92 |
| 2004-01-09 | 376.09 |
| 2004-01-12 | 374.64 |
| 2004-01-13 | 374.44 |
| 2004-01-14 | 373.92 |
| 2004-01-15 | 369.31 |
| 2004-01-16 | 368.74 |
| 2004-01-19 | . |
| 2004-01-20 | 373.31 |
| 2004-01-21 | 371.72 |
| 2004-01-22 | 370.72 |
| 2004-01-23 | 373.53 |
| 2004-01-26 | 371.79 |
| 2004-01-27 | 375.44 |
| 2004-01-28 | 374.07 |
| 2004-01-29 | 367.86 |
| 2004-01-30 | 367.56 |
| 2004-02-02 | 365.79 |
| 2004-02-03 | 365.43 |
| 2004-02-04 | 367.00 |
| 2004-02-05 | 367.86 |
| 2004-02-06 | 372.30 |
| 2004-02-09 | 379.68 |
| 2004-02-10 | 381.87 |
| 2004-02-11 | 383.68 |
| 2004-02-12 | 385.81 |
| 2004-02-13 | 388.94 |
| 2004-02-16 | . |
| 2004-02-17 | 393.03 |
| 2004-02-18 | 394.06 |
| 2004-02-19 | 391.80 |
| 2004-02-20 | 390.08 |
| 2004-02-23 | 388.34 |
| 2004-02-24 | 387.67 |
| 2004-02-25 | 387.35 |
| 2004-02-26 | 388.59 |
| 2004-02-27 | 393.20 |
| 2004-03-01 | 397.82 |
| 2004-03-02 | 400.55 |
| 2004-03-03 | 397.66 |
| 2004-03-04 | 400.56 |
| 2004-03-05 | 402.80 |
| 2004-03-08 | 402.54 |
| 2004-03-09 | 402.53 |
| 2004-03-10 | 397.00 |
| 2004-03-11 | 392.62 |
| 2004-03-12 | 390.71 |
| 2004-03-15 | 388.23 |
| 2004-03-16 | 387.73 |
| 2004-03-17 | 390.11 |
| 2004-03-18 | 394.49 |
| 2004-03-19 | 395.59 |
| 2004-03-22 | 386.01 |
| 2004-03-23 | 382.47 |
| 2004-03-24 | 383.22 |
| 2004-03-25 | 380.16 |
| 2004-03-26 | 381.48 |
| 2004-03-29 | 387.57 |
| 2004-03-30 | 390.55 |
| 2004-03-31 | 394.50 |
| 2004-04-01 | 398.58 |
| 2004-04-02 | 401.64 |
| 2004-04-05 | 405.51 |
| 2004-04-06 | 406.63 |
| 2004-04-07 | 407.52 |
| 2004-04-08 | 407.12 |
| 2004-04-09 | . |
| 2004-04-12 | 408.93 |
| 2004-04-13 | 406.90 |
| 2004-04-14 | 402.77 |
| 2004-04-15 | 399.80 |
| 2004-04-16 | 402.43 |
| 2004-04-19 | 400.73 |
| 2004-04-20 | 399.97 |
| 2004-04-21 | 395.72 |
| 2004-04-22 | 393.32 |
| 2004-04-23 | 396.05 |
| 2004-04-26 | 391.76 |
| 2004-04-27 | 388.44 |
| 2004-04-28 | 384.38 |
| 2004-04-29 | 373.20 |
| 2004-04-30 | 367.26 |
| 2004-05-03 | 364.19 |
| 2004-05-04 | 370.18 |
| 2004-05-05 | 366.70 |
| 2004-05-06 | 362.83 |
| 2004-05-07 | 359.94 |
| 2004-05-10 | 343.39 |
| 2004-05-11 | 343.62 |
| 2004-05-12 | 349.15 |
| 2004-05-13 | 343.56 |
| 2004-05-14 | 335.40 |
| 2004-05-17 | 321.10 |
| 2004-05-18 | 325.40 |
| 2004-05-19 | 339.63 |
| 2004-05-20 | 336.12 |
| 2004-05-21 | 342.88 |
| 2004-05-24 | 345.91 |
| 2004-05-25 | 344.46 |
| 2004-05-26 | 346.97 |
| 2004-05-27 | 351.80 |
| 2004-05-28 | 353.57 |
| 2004-05-31 | . |
| 2004-06-01 | 350.52 |
| 2004-06-02 | 349.96 |
| 2004-06-03 | 342.67 |
| 2004-06-04 | 344.15 |
| 2004-06-07 | 352.50 |
| 2004-06-08 | 351.76 |
| 2004-06-09 | 350.59 |
| 2004-06-10 | 348.80 |
| 2004-06-11 | . |
| 2004-06-14 | 339.60 |
| 2004-06-15 | 341.53 |
| 2004-06-16 | 340.34 |
| 2004-06-17 | 340.52 |
| 2004-06-18 | 338.85 |
| 2004-06-21 | 338.72 |
| 2004-06-22 | 337.67 |
| 2004-06-23 | 339.38 |
| 2004-06-24 | 345.84 |
| 2004-06-25 | 347.99 |
| 2004-06-28 | 349.40 |
| 2004-06-29 | 350.14 |
| 2004-06-30 | 353.68 |
| 2004-07-01 | 355.50 |
| 2004-07-02 | 355.68 |
| 2004-07-05 | . |
| 2004-07-06 | 356.19 |
| 2004-07-07 | 358.03 |
| 2004-07-08 | 354.34 |
| 2004-07-09 | 356.28 |
| 2004-07-12 | 356.50 |
| 2004-07-13 | 355.08 |
| 2004-07-14 | 352.03 |
| 2004-07-15 | 350.08 |
| 2004-07-16 | 352.90 |
| 2004-07-19 | 353.44 |
| 2004-07-20 | 349.61 |
| 2004-07-21 | 351.13 |
| 2004-07-22 | 349.06 |
| 2004-07-23 | 347.08 |
| 2004-07-26 | 344.58 |
| 2004-07-27 | 344.48 |
| 2004-07-28 | 345.06 |
| 2004-07-29 | 344.49 |
| 2004-07-30 | 347.01 |
| 2004-08-02 | 344.35 |
| 2004-08-03 | 344.02 |
| 2004-08-04 | 342.11 |
| 2004-08-05 | 346.74 |
| 2004-08-06 | 345.61 |
| 2004-08-09 | 346.84 |
| 2004-08-10 | 346.41 |
| 2004-08-11 | 343.14 |
| 2004-08-12 | 343.09 |
| 2004-08-13 | 343.35 |
| 2004-08-16 | 342.29 |
| 2004-08-17 | 343.26 |
| 2004-08-18 | 343.65 |
| 2004-08-19 | 348.53 |
| 2004-08-20 | 349.21 |
| 2004-08-23 | 348.51 |
| 2004-08-24 | 349.23 |
| 2004-08-25 | 350.62 |
| 2004-08-26 | 355.72 |
| 2004-08-27 | 355.62 |
| 2004-08-30 | 356.27 |
| 2004-08-31 | 358.32 |
| 2004-09-01 | 362.88 |
| 2004-09-02 | 364.89 |
| 2004-09-03 | 363.52 |
| 2004-09-06 | . |
| 2004-09-07 | 365.36 |
| 2004-09-08 | 366.99 |
| 2004-09-09 | 368.31 |
| 2004-09-10 | 369.28 |
| 2004-09-13 | 371.62 |
| 2004-09-14 | 373.84 |
| 2004-09-15 | 374.28 |
| 2004-09-16 | 377.94 |
| 2004-09-17 | 378.57 |
| 2004-09-20 | 381.56 |
| 2004-09-21 | 382.88 |
| 2004-09-22 | 381.15 |
| 2004-09-23 | 380.03 |
| 2004-09-24 | 379.52 |
| 2004-09-27 | 377.75 |
| 2004-09-28 | 377.16 |
| 2004-09-29 | 377.72 |
| 2004-09-30 | 380.75 |
| 2004-10-01 | 386.37 |
| 2004-10-04 | 394.32 |
| 2004-10-05 | 395.30 |
| 2004-10-06 | 394.87 |
| 2004-10-07 | 395.70 |
| 2004-10-08 | 396.72 |
| 2004-10-11 | 395.42 |
| 2004-10-12 | 389.95 |
| 2004-10-13 | 387.80 |
| 2004-10-14 | 383.79 |
| 2004-10-15 | 384.41 |
| 2004-10-18 | 384.93 |
| 2004-10-19 | 388.18 |
| 2004-10-20 | 383.35 |
| 2004-10-21 | 383.19 |
| 2004-10-22 | 384.30 |
| 2004-10-25 | 381.83 |
| 2004-10-26 | 381.06 |
| 2004-10-27 | 383.53 |
| 2004-10-28 | 388.12 |
| 2004-10-29 | 388.32 |
| 2004-11-01 | 388.65 |
| 2004-11-02 | 392.26 |
| 2004-11-03 | 397.93 |
| 2004-11-04 | 399.01 |
| 2004-11-05 | 401.13 |
| 2004-11-08 | 400.00 |
| 2004-11-09 | 401.08 |
| 2004-11-10 | 404.04 |
| 2004-11-11 | 403.48 |
| 2004-11-12 | 406.66 |
| 2004-11-15 | 408.26 |
| 2004-11-16 | 408.68 |
| 2004-11-17 | 415.25 |
| 2004-11-18 | 414.72 |
| 2004-11-19 | 413.53 |
| 2004-11-22 | 410.43 |
| 2004-11-23 | 414.53 |
| 2004-11-24 | 418.05 |
| 2004-11-25 | . |
| 2004-11-26 | 419.36 |
| 2004-11-29 | 422.67 |
| 2004-11-30 | 425.30 |
| 2004-12-01 | 426.86 |
| 2004-12-02 | 430.45 |
| 2004-12-03 | 429.43 |
| 2004-12-06 | 431.03 |
| 2004-12-07 | 429.04 |
| 2004-12-08 | 423.58 |
| 2004-12-09 | 421.79 |
| 2004-12-10 | 418.84 |
| 2004-12-13 | 422.84 |
| 2004-12-14 | 425.84 |
| 2004-12-15 | 430.31 |
| 2004-12-16 | 432.62 |
| 2004-12-17 | 432.24 |
| 2004-12-20 | 435.38 |
| 2004-12-21 | 436.73 |
| 2004-12-22 | 437.13 |
| 2004-12-23 | 438.77 |
| 2004-12-24 | . |
| 2004-12-27 | 440.52 |
| 2004-12-28 | 441.96 |
| 2004-12-29 | 444.13 |
| 2004-12-30 | 446.12 |
| 2004-12-31 | 449.41 |
| 2005-01-03 | 449.32 |
| 2005-01-04 | 443.94 |
| 2005-01-05 | 438.30 |
| 2005-01-06 | 433.00 |
| 2005-01-07 | 433.05 |
| 2005-01-10 | 432.16 |
| 2005-01-11 | 433.97 |
| 2005-01-12 | 432.40 |
| 2005-01-13 | 435.81 |
| 2005-01-14 | 436.03 |
| 2005-01-17 | . |
| 2005-01-18 | 436.11 |
| 2005-01-19 | 437.11 |
| 2005-01-20 | 432.39 |
| 2005-01-21 | 432.32 |
| 2005-01-24 | 433.39 |
| 2005-01-25 | 433.28 |
| 2005-01-26 | 436.91 |
| 2005-01-27 | 438.87 |
#2005-01-28| 442.67
#2005-01-31| 447.59
#2005-02-01| 446.21
#2005-02-02| 448.69
#2005-02-03| 449.85
#2005-02-04| 451.18
#2005-02-07| 452.45
#2005-02-08| 450.57
#2005-02-09| 451.83
#2005-02-10| 452.50
#2005-02-11| 455.25
#2005-02-14| 459.82
#2005-02-15| 461.27
#2005-02-16| 461.20
#2005-02-17| 461.24
#2005-02-18| 464.10
#2005-02-21| .
#2005-02-22| 467.90
#2005-02-23| 468.31
#2005-02-24| 471.77
#2005-02-25| 472.41
#2005-02-28| 476.59
#2005-03-01| 476.08
#2005-03-02| 473.75
#2005-03-03| 474.76
#2005-03-04| 477.44
#2005-03-07| 480.40
#2005-03-08| 479.64
#2005-03-09| 481.50
#2005-03-10| 479.45
#2005-03-11| 481.63
#2005-03-14| 475.70
#2005-03-15| 466.05
#2005-03-16| 465.76
#2005-03-17| 461.99
#2005-03-18| 462.72
#2005-03-21| 460.17
#2005-03-22| 456.44
#2005-03-23| 449.23
#2005-03-24| 446.76
#2005-03-25| .
#2005-03-28| 446.16
#2005-03-29| 438.57
#2005-03-30| 439.49
#2005-03-31| 446.23
#2005-04-01| 451.39
#2005-04-04| 445.79
#2005-04-05| 445.07
#2005-04-06| 446.97
#2005-04-07| 447.69
#2005-04-08| 447.69
#2005-04-11| 446.49
#2005-04-12| 445.70
#2005-04-13| 448.43
#2005-04-14| 440.94
#2005-04-15| 435.27
#2005-04-18| 426.58
#2005-04-19| 432.35
#2005-04-20| 433.31
#2005-04-21| 434.54
#2005-04-22| 436.97
#2005-04-25| 436.86
#2005-04-26| 438.36
#2005-04-27| 435.16
#2005-04-28| 432.45
#2005-04-29| 433.16
#2005-05-02| 434.38
#2005-05-03| 435.80
#2005-05-04| 441.51
#2005-05-05| 446.26
#2005-05-06| 448.30
#2005-05-09| 447.06
#2005-05-10| 445.67
#2005-05-11| 442.61
#2005-05-12| 440.86
#2005-05-13| 439.60
#2005-05-16| 436.05
#2005-05-17| 434.42
#2005-05-18| 436.81
#2005-05-19| 440.45
#2005-05-20| 438.17
#2005-05-23| 437.24
#2005-05-24| 437.90
#2005-05-25| 435.91
#2005-05-26| 436.70
#2005-05-27| 442.05
#2005-05-30| .
#2005-05-31| 443.09
#2005-06-01| 441.25
#2005-06-02| 444.36
#2005-06-03| 448.55
#2005-06-06| 449.22
#2005-06-07| 448.89
#2005-06-08| 451.10
#2005-06-09| 448.66
#2005-06-10| 450.47
#2005-06-13| 449.29
#2005-06-14| 449.24
#2005-06-15| 452.55
#2005-06-16| 452.79
#2005-06-17| 455.09
#2005-06-20| 453.64
#2005-06-21| 453.49
#2005-06-22| 458.16
#2005-06-23| 459.67
#2005-06-24| 458.53
#2005-06-27| 455.45
#2005-06-28| 454.51
#2005-06-29| 453.31
#2005-06-30| 452.48
#2005-07-01| 454.59
#2005-07-04| .
#2005-07-05| 450.00
#2005-07-06| 451.45
#2005-07-07| 447.18
#2005-07-08| 448.64
#2005-07-11| 455.48
#2005-07-12| 461.35
#2005-07-13| 462.92
#2005-07-14| 467.19
#2005-07-15| 465.22
#2005-07-18| 466.56
#2005-07-19| 467.78
#2005-07-20| 469.65
#2005-07-21| 472.32
#2005-07-22| 475.01
#2005-07-25| 476.82
#2005-07-26| 474.00
#2005-07-27| 475.71
#2005-07-28| 480.51
#2005-07-29| 481.81
#2005-08-01| 484.59
#2005-08-02| 488.29
#2005-08-03| 492.75
#2005-08-04| 494.27
#2005-08-05| 492.52
#2005-08-08| 490.28
#2005-08-09| 491.29
#2005-08-10| 494.68
#2005-08-11| 493.53
#2005-08-12| 491.58
#2005-08-15| 488.39
#2005-08-16| 486.71
#2005-08-17| 485.43
#2005-08-18| 481.23
#2005-08-19| 479.97
#2005-08-22| 485.16
#2005-08-23| 483.46
#2005-08-24| 477.75
#2005-08-25| 478.72
#2005-08-26| 478.76
#2005-08-29| 470.83
#2005-08-30| 471.03
#2005-08-31| 473.71
#2005-09-01| 479.99
#2005-09-02| 486.18
#2005-09-05| .
#2005-09-06| 487.79
#2005-09-07| 490.05
#2005-09-08| 491.51
#2005-09-09| 493.40
#2005-09-12| 495.78
#2005-09-13| 494.31
#2005-09-14| 495.88
#2005-09-15| 495.50
#2005-09-16| 495.78
#2005-09-19| 496.65
#2005-09-20| 501.78
#2005-09-21| 501.16
#2005-09-22| 498.18
#2005-09-23| 495.66
#2005-09-26| 499.38
#2005-09-27| 499.63
#2005-09-28| 501.32
#2005-09-29| 505.93
#2005-09-30| 510.09
#2005-10-03| 510.32
#2005-10-04| 513.04
#2005-10-05| 509.36
#2005-10-06| 501.22
#2005-10-07| 501.01
#2005-10-10| 503.21
#2005-10-11| 505.03
#2005-10-12| 498.92
#2005-10-13| 491.27
#2005-10-14| 488.13
#2005-10-17| 486.35
#2005-10-18| 485.20
#2005-10-19| 476.23
#2005-10-20| 478.60
#2005-10-21| 480.31
#2005-10-24| 479.87
#2005-10-25| 478.69
#2005-10-26| 476.39
#2005-10-27| 472.89
#2005-10-28| 469.90
#2005-10-31| 478.08
#2005-11-01| 483.81
#2005-11-02| 489.84
#2005-11-03| 492.01
#2005-11-04| 490.15
#2005-11-07| 489.48
#2005-11-08| 490.77
#2005-11-09| 494.96
#2005-11-10| 498.11
#2005-11-11| 502.39
#2005-11-14| 501.93
#2005-11-15| 501.27
#2005-11-16| 503.17
#2005-11-17| 506.91
#2005-11-18| 510.65
#2005-11-21| 511.12
#2005-11-22| 506.75
#2005-11-23| 514.84
#2005-11-24| .
#2005-11-25| 518.95
#2005-11-28| 520.18
#2005-11-29| 518.35
#2005-11-30| 521.48
#2005-12-01| 523.29
#2005-12-02| 526.38
#2005-12-05| 529.64
#2005-12-06| 532.48
#2005-12-07| 533.20
#2005-12-08| 533.04
#2005-12-09| 533.27
#2005-12-12| 536.76
#2005-12-13| 539.50
#2005-12-14| 541.31
#2005-12-15| 540.70
#2005-12-16| 540.91
#2005-12-19| 546.44
#2005-12-20| 545.98
#2005-12-21| 548.12
#2005-12-22| 548.09
#2005-12-23| 550.45
#2005-12-26| .
#2005-12-27| 551.72
#2005-12-28| 552.87
#2005-12-29| 558.51
#2005-12-30| 560.63
#2006-01-02| .
#2006-01-03| 568.84
#2006-01-04| 578.16
#2006-01-05| 585.59
#2006-01-06| 590.41
#2006-01-09| 597.44
#2006-01-10| 593.64
#2006-01-11| 595.61
#2006-01-12| 599.44
#2006-01-13| 601.42
#2006-01-16| .
#2006-01-17| 594.10
#2006-01-18| 583.01
#2006-01-19| 591.98
#2006-01-20| 588.02
#2006-01-23| 582.97
#2006-01-24| 590.54
#2006-01-25| 595.37
#2006-01-26| 599.89
#2006-01-27| 606.56
#2006-01-30| 606.38
#2006-01-31| 608.32
#2006-02-01| 607.66
#2006-02-02| 603.90
#2006-02-03| 598.93
#2006-02-06| 606.26
#2006-02-07| 604.40
#2006-02-08| 595.46
#2006-02-09| 599.69
#2006-02-10| 604.73
#2006-02-13| 599.01
#2006-02-14| 601.10
#2006-02-15| 601.09
#2006-02-16| 604.97
#2006-02-17| 609.85
#2006-02-20| .
#2006-02-21| 612.60
#2006-02-22| 609.76
#2006-02-23| 614.85
#2006-02-24| 616.38
#2006-02-27| 618.67
#2006-02-28| 615.80
#2006-03-01| 621.93
#2006-03-02| 623.69
#2006-03-03| 617.67
#2006-03-06| 617.45
#2006-03-07| 603.37
#2006-03-08| 597.41
#2006-03-09| 600.06
#2006-03-10| 602.93
#2006-03-13| 606.25
#2006-03-14| 604.77
#2006-03-15| 610.80
#2006-03-16| 614.11
#2006-03-17| 616.03
#2006-03-20| 619.41
#2006-03-21| 613.20
#2006-03-22| 609.36
#2006-03-23| 609.40
#2006-03-24| 610.88
#2006-03-27| 613.92
#2006-03-28| 609.80
#2006-03-29| 612.51
#2006-03-30| 619.38
#2006-03-31| 625.69
#2006-04-03| 633.53
#2006-04-04| 640.20
#2006-04-05| 643.64
#2006-04-06| 648.50
#2006-04-07| 646.86
#2006-04-10| 645.99
#2006-04-11| 644.71
#2006-04-12| 642.87
#2006-04-13| 643.91
#2006-04-14| .
#2006-04-17| 651.72
#2006-04-18| 659.08
#2006-04-19| 665.89
#2006-04-20| 667.97
#2006-04-21| 669.48
#2006-04-24| 669.21
#2006-04-25| 664.05
#2006-04-26| 669.29
#2006-04-27| 669.13
#2006-04-28| 669.09
#2006-05-01| 672.72
#2006-05-02| 679.10
#2006-05-03| 684.94
#2006-05-04| 688.01
#2006-05-05| 692.33
#2006-05-08| 700.42
#2006-05-09| 697.48
#2006-05-10| 698.13
#2006-05-11| 696.28
#2006-05-12| 685.94
#2006-05-15| 657.31
#2006-05-16| 652.34
#2006-05-17| 656.43
#2006-05-18| 634.03
#2006-05-19| 629.07
#2006-05-22| 601.35
#2006-05-23| 607.65
#2006-05-24| 598.33
#2006-05-25| 595.76
#2006-05-26| 607.77
#2006-05-29| .
#2006-05-30| 605.20
#2006-05-31| 603.59
#2006-06-01| 598.89
#2006-06-02| 606.76
#2006-06-05| 598.47
#2006-06-06| 589.63
#2006-06-07| 574.01
#2006-06-08| 552.35
#2006-06-09| 561.22
#2006-06-12| 554.71
#2006-06-13| 535.21
#2006-06-14| 538.20
#2006-06-15| 547.80
#2006-06-16| 563.79
#2006-06-19| 562.50
#2006-06-20| 554.03
#2006-06-21| 556.80
#2006-06-22| 559.88
#2006-06-23| 556.02
#2006-06-26| 553.20
#2006-06-27| 557.26
#2006-06-28| 558.11
#2006-06-29| 567.77
#2006-06-30| 588.68
#2006-07-03| 594.96
#2006-07-04| .
#2006-07-05| 588.77
#2006-07-06| 590.60
#2006-07-07| 592.14
#2006-07-10| 597.38
#2006-07-11| 595.23
#2006-07-12| 594.43
#2006-07-13| 583.86
#2006-07-14| 573.63
#2006-07-17| 562.31
#2006-07-18| 562.22
#2006-07-19| 565.30
#2006-07-20| 578.25
#2006-07-21| 576.46
#2006-07-24| 575.43
#2006-07-25| 580.47
#2006-07-26| 580.93
#2006-07-27| 591.36
#2006-07-28| 591.84
#2006-07-31| 592.43
#2006-08-01| 587.23
#2006-08-02| 590.76
#2006-08-03| 591.62
#2006-08-04| 595.20
#2006-08-07| 592.99
#2006-08-08| 597.30
#2006-08-09| 604.28
#2006-08-10| 603.02
#2006-08-11| 602.34
#2006-08-14| 602.91
#2006-08-15| 604.96
#2006-08-16| 613.36
#2006-08-17| 615.25
#2006-08-18| 612.53
#2006-08-21| 606.65
#2006-08-22| 609.16
#2006-08-23| 605.05
#2006-08-24| 602.03
#2006-08-25| 603.00
#2006-08-28| 602.37
#2006-08-29| 607.31
#2006-08-30| 611.53
#2006-08-31| 611.74
#2006-09-01| 615.14
#2006-09-04| .
#2006-09-05| 624.00
#2006-09-06| 621.11
#2006-09-07| 617.56
#2006-09-08| 618.48
#2006-09-11| 610.11
#2006-09-12| 610.25
#2006-09-13| 615.03
#2006-09-14| 618.78
#2006-09-15| 621.78
#2006-09-18| 627.50
#2006-09-19| 627.27
#2006-09-20| 626.36
#2006-09-21| 628.16
#2006-09-22| 623.34
#2006-09-25| 623.44
#2006-09-26| 624.37
#2006-09-27| 629.00
#2006-09-28| 630.67
#2006-09-29| 630.98
#2006-10-02| 633.27
#2006-10-03| 632.74
#2006-10-04| 628.84
#2006-10-05| 633.66
#2006-10-06| 633.68
#2006-10-09| 628.60
#2006-10-10| 632.30
#2006-10-11| 632.76
#2006-10-12| 639.08
#2006-10-13| 646.72
#2006-10-16| 648.21
#2006-10-17| 645.93
#2006-10-18| 649.27
#2006-10-19| 652.14
#2006-10-20| 655.80
#2006-10-23| 654.40
#2006-10-24| 656.14
#2006-10-25| 658.63
#2006-10-26| 663.27
#2006-10-27| 664.37
#2006-10-30| 661.50
#2006-10-31| 669.42
#2006-11-01| 674.91
#2006-11-02| 676.30
#2006-11-03| 681.54
#2006-11-06| 683.22
#2006-11-07| 688.26
#2006-11-08| 684.47
#2006-11-09| 688.48
#2006-11-10| 688.86
#2006-11-13| 687.05
#2006-11-14| 691.44
#2006-11-15| 692.00
#2006-11-16| 694.73
#2006-11-17| 692.66
#2006-11-20| 688.39
#2006-11-21| 692.67
#2006-11-22| 701.19
#2006-11-23| .
#2006-11-24| 707.75
#2006-11-27| 709.30
#2006-11-28| 700.90
#2006-11-29| 708.55
#2006-11-30| 714.39
#2006-12-01| 718.53
#2006-12-04| 721.51
#2006-12-05| 725.91
#2006-12-06| 728.20
#2006-12-07| 728.88
#2006-12-08| 725.72
#2006-12-11| 720.67
#2006-12-12| 714.81
#2006-12-13| 717.63
#2006-12-14| 726.72
#2006-12-15| 731.51
#2006-12-18| 733.66
#2006-12-19| 722.97
#2006-12-20| 729.83
#2006-12-21| 729.64
#2006-12-22| 732.28
#2006-12-25| .
#2006-12-26| 733.29
#2006-12-27| 739.56
#2006-12-28| 744.94
#2006-12-29| 748.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 753.76
#2007-01-04| 746.47
#2007-01-05| 738.02
#2007-01-08| 732.79
#2007-01-09| 729.83
#2007-01-10| 722.67
#2007-01-11| 727.40
#2007-01-12| 737.42
#2007-01-15| .
#2007-01-16| 747.11
#2007-01-17| 750.20
#2007-01-18| 754.36
#2007-01-19| 753.33
#2007-01-22| 757.41
#2007-01-23| 757.53
#2007-01-24| 763.73
#2007-01-25| 760.92
#2007-01-26| 754.98
#2007-01-29| 749.23
#2007-01-30| 752.76
#2007-01-31| 754.38
#2007-02-01| 762.08
#2007-02-02| 767.99
#2007-02-05| 770.58
#2007-02-06| 774.90
#2007-02-07| 776.09
#2007-02-08| 774.88
#2007-02-09| 774.27
#2007-02-12| 765.89
#2007-02-13| 767.22
#2007-02-14| 776.89
#2007-02-15| 784.37
#2007-02-16| 786.57
#2007-02-19| .
#2007-02-20| 786.55
#2007-02-21| 787.62
#2007-02-22| 791.48
#2007-02-23| 787.46
#2007-02-26| 788.57
#2007-02-27| 768.95
#2007-02-28| 755.29
#2007-03-01| 748.10
#2007-03-02| 744.00
#2007-03-05| 711.91
#2007-03-06| 725.75
#2007-03-07| 730.72
#2007-03-08| 747.21
#2007-03-09| 749.54
#2007-03-12| 756.41
#2007-03-13| 753.40
#2007-03-14| 739.85
#2007-03-15| 748.81
#2007-03-16| 748.41
#2007-03-19| 756.24
#2007-03-20| 763.13
#2007-03-21| 770.86
#2007-03-22| 782.36
#2007-03-23| 786.20
#2007-03-26| 788.75
#2007-03-27| 786.51
#2007-03-28| 777.44
#2007-03-29| 784.58
#2007-03-30| 789.67
#2007-04-02| 788.07
#2007-04-03| 796.68
#2007-04-04| 806.04
#2007-04-05| 810.15
#2007-04-06| .
#2007-04-09| 817.00
#2007-04-10| 821.41
#2007-04-11| 821.38
#2007-04-12| 821.59
#2007-04-13| 825.94
#2007-04-16| 835.57
#2007-04-17| 834.56
#2007-04-18| 836.64
#2007-04-19| 829.05
#2007-04-20| 841.83
#2007-04-23| 845.26
#2007-04-24| 848.99
#2007-04-25| 852.09
#2007-04-26| 851.26
#2007-04-27| 845.79
#2007-04-30| 845.09
#2007-05-01| 844.28
#2007-05-02| 847.72
#2007-05-03| 856.15
#2007-05-04| 865.19
#2007-05-07| 869.94
#2007-05-08| 865.15
#2007-05-09| 869.07
#2007-05-10| 868.58
#2007-05-11| 867.11
#2007-05-14| 876.14
#2007-05-15| 870.65
#2007-05-16| 878.52
#2007-05-17| 882.26
#2007-05-18| 884.15
#2007-05-21| 892.82
#2007-05-22| 897.48
#2007-05-23| 897.28
#2007-05-24| 890.35
#2007-05-25| 892.09
#2007-05-28| .
#2007-05-29| 900.15
#2007-05-30| 893.08
#2007-05-31| 910.22
#2007-06-01| 918.39
#2007-06-04| 920.85
#2007-06-05| 922.10
#2007-06-06| 913.65
#2007-06-07| 912.18
#2007-06-08| 900.12
#2007-06-11| 904.47
#2007-06-12| 907.51
#2007-06-13| 904.84
#2007-06-14| 919.62
#2007-06-15| 930.70
#2007-06-18| 941.63
#2007-06-19| 943.72
#2007-06-20| 944.71
#2007-06-21| 949.24
#2007-06-22| 947.29
#2007-06-25| 942.53
#2007-06-26| 936.45
#2007-06-27| 929.20
#2007-06-28| 940.80
#2007-06-29| 947.62
#2007-07-02| 958.19
#2007-07-03| 972.46
#2007-07-04| .
#2007-07-05| 980.42
#2007-07-06| 983.64
#2007-07-09| 995.69
#2007-07-10| 996.55
#2007-07-11| 992.20
#2007-07-12|1002.94
#2007-07-13|1013.01
#2007-07-16|1010.51
#2007-07-17|1012.22
#2007-07-18|1009.49
#2007-07-19|1016.20
#2007-07-20|1027.03
#2007-07-23|1038.93
#2007-07-24|1038.52
#2007-07-25|1034.05
#2007-07-26|1017.79
#2007-07-27| 983.70
#2007-07-30| 987.25
#2007-07-31|1006.72
#2007-08-01| 971.87
#2007-08-02| 972.58
#2007-08-03| 977.21
#2007-08-06| 958.67
#2007-08-07| 962.40
#2007-08-08| 984.54
#2007-08-09| 977.31
#2007-08-10| 948.42
#2007-08-13| 950.39
#2007-08-14| 936.28
#2007-08-15| 913.54
#2007-08-16| 855.19
#2007-08-17| 845.64
#2007-08-20| 883.36
#2007-08-21| 880.02
#2007-08-22| 898.07
#2007-08-23| 914.87
#2007-08-24| 920.69
#2007-08-27| 938.80
#2007-08-28| 937.19
#2007-08-29| 933.69
#2007-08-30| 943.70
#2007-08-31| 965.09
#2007-09-03| .
#2007-09-04| 967.82
#2007-09-05| 964.62
#2007-09-06| 971.72
#2007-09-07| 969.80
#2007-09-10| 960.11
#2007-09-11| 964.27
#2007-09-12| 967.14
#2007-09-13| 973.64
#2007-09-14| 980.46
#2007-09-17| 976.21
#2007-09-18| 980.27
#2007-09-19|1008.95
#2007-09-20|1017.13
#2007-09-21|1026.76
#2007-09-24|1035.53
#2007-09-25|1033.58
#2007-09-26|1042.16
#2007-09-27|1057.37
#2007-09-28|1060.40
#2007-10-01|1070.13
#2007-10-02|1082.49
#2007-10-03|1079.77
#2007-10-04|1077.61
#2007-10-05|1087.12
#2007-10-08|1087.50
#2007-10-09|1091.63
#2007-10-10|1102.63
#2007-10-11|1117.82
#2007-10-12|1107.58
#2007-10-15|1114.91
#2007-10-16|1108.56
#2007-10-17|1108.37
#2007-10-18|1110.27
#2007-10-19|1097.98
#2007-10-22|1075.10
#2007-10-23|1100.89
#2007-10-24|1100.70
#2007-10-25|1114.26
#2007-10-26|1134.00
#2007-10-29|1147.20
#2007-10-30|1145.24
#2007-10-31|1150.88
#2007-11-01|1144.73
#2007-11-02|1131.33
#2007-11-05|1123.06
#2007-11-06|1132.20
#2007-11-07|1127.38
#2007-11-08|1104.39
#2007-11-09|1102.87
#2007-11-12|1067.03
#2007-11-13|1071.58
#2007-11-14|1096.86
#2007-11-15|1087.26
#2007-11-16|1080.25
#2007-11-19|1073.83
#2007-11-20|1068.22
#2007-11-21|1031.89
#2007-11-22| .
#2007-11-23|1018.71
#2007-11-26|1028.86
#2007-11-27|1023.43
#2007-11-28|1030.48
#2007-11-29|1044.54
#2007-11-30|1066.13
#2007-12-03|1073.91
#2007-12-04|1078.74
#2007-12-05|1094.46
#2007-12-06|1100.24
#2007-12-07|1100.29
#2007-12-10|1092.64
#2007-12-11|1093.85
#2007-12-12|1089.90
#2007-12-13|1072.85
#2007-12-14|1063.02
#2007-12-17|1023.42
#2007-12-18|1025.04
#2007-12-19|1030.57
#2007-12-20|1023.91
#2007-12-21|1036.60
#2007-12-24|1055.27
#2007-12-25| .
#2007-12-26|1063.48
#2007-12-27|1072.63
#2007-12-28|1079.86
#2007-12-31|1086.57
#2008-01-01| .
#2008-01-02|1080.57
#2008-01-03|1075.84
#2008-01-04|1075.43
#2008-01-07|1060.65
#2008-01-08|1060.88
#2008-01-09|1063.82
#2008-01-10|1057.08
#2008-01-11|1053.55
#2008-01-14|1052.90
#2008-01-15|1041.58
#2008-01-16|1006.98
#2008-01-17|1000.85
#2008-01-18| 990.16
#2008-01-21| .
#2008-01-22| 899.43
#2008-01-23| 910.98
#2008-01-24| 925.66
#2008-01-25| 951.23
#2008-01-28| 931.78
#2008-01-29| 941.86
#2008-01-30| 932.16
#2008-01-31| 932.05
#2008-02-01| 947.24
#2008-02-04| 967.71
#2008-02-05| 960.85
#2008-02-06| 946.73
#2008-02-07| 938.77
#2008-02-08| 938.55
#2008-02-11| 927.21
#2008-02-12| 932.71
#2008-02-13| 936.50
#2008-02-14| 960.24
#2008-02-15| 962.77
#2008-02-18| .
#2008-02-19| 977.64
#2008-02-20| 964.76
#2008-02-21| 972.18
#2008-02-22| 967.71
#2008-02-25| 975.71
#2008-02-26| 983.60
#2008-02-27| 999.95
#2008-02-28|1001.53
#2008-02-29| 992.55
#2008-03-03| 973.02
#2008-03-04| 968.98
#2008-03-05| 967.72
#2008-03-06| 969.27
#2008-03-07| 949.53
#2008-03-10| 925.39
#2008-03-11| 939.58
#2008-03-12| 947.68
#2008-03-13| 922.92
#2008-03-14| 915.44
#2008-03-17| 877.73
#2008-03-18| 887.31
#2008-03-19| 889.84
#2008-03-20| 882.36
#2008-03-21| .
#2008-03-24| 898.58
#2008-03-25| 922.16
#2008-03-26| 925.03
#2008-03-27| 925.05
#2008-03-28| 931.70
#2008-03-31| 926.65
#2008-04-01| 927.66
#2008-04-02| 942.65
#2008-04-03| 943.70
#2008-04-04| 946.41
#2008-04-07| 959.42
#2008-04-08| 953.12
#2008-04-09| 949.43
#2008-04-10| 955.16
#2008-04-11| 954.14
#2008-04-14| 941.79
#2008-04-15| 944.37
#2008-04-16| 953.85
#2008-04-17| 957.69
#2008-04-18| 955.76
#2008-04-21| 963.81
#2008-04-22| 966.03
#2008-04-23| 971.82
#2008-04-24| 971.91
#2008-04-25| 970.69
#2008-04-28| 970.10
#2008-04-29| 962.90
#2008-04-30| 969.63
#2008-05-01| 969.81
#2008-05-02| 982.88
#2008-05-05| 986.13
#2008-05-06| 982.68
#2008-05-07| 972.54
#2008-05-08| 961.30
#2008-05-09| 955.68
#2008-05-12| 954.56
#2008-05-13| 961.16
#2008-05-14| 962.40
#2008-05-15| 972.62
#2008-05-16| 981.56
#2008-05-19| 987.25
#2008-05-20| 974.62
#2008-05-21| 971.31
#2008-05-22| 963.29
#2008-05-23| 955.30
#2008-05-26| .
#2008-05-27| 945.98
#2008-05-28| 947.23
#2008-05-29| 950.96
#2008-05-30| 956.86
#2008-06-02| 954.31
#2008-06-03| 944.75
#2008-06-04| 937.74
#2008-06-05| 940.91
#2008-06-06| 938.64
#2008-06-09| 928.03
#2008-06-10| 907.40
#2008-06-11| 901.07
#2008-06-12| 890.52
#2008-06-13| 887.18
#2008-06-16| 894.87
#2008-06-17| 900.12
#2008-06-18| 899.32
#2008-06-19| 888.98
#2008-06-20| 882.56
#2008-06-23| 868.95
#2008-06-24| 860.33
#2008-06-25| 868.18
#2008-06-26| 862.98
#2008-06-27| 845.51
#2008-06-30| 841.16
#2008-07-01| 824.43
#2008-07-02| 820.75
#2008-07-03| 807.86
#2008-07-04| .
#2008-07-07| 809.10
#2008-07-08| 797.85
#2008-07-09| 809.63
#2008-07-10| 815.39
#2008-07-11| 820.41
#2008-07-14| 817.72
#2008-07-15| 796.68
#2008-07-16| 796.23
#2008-07-17| 808.47
#2008-07-18| 804.76
#2008-07-21| 817.22
#2008-07-22| 817.60
#2008-07-23| 839.72
#2008-07-24| 842.06
#2008-07-25| 832.91
#2008-07-28| 833.46
#2008-07-29| 825.38
#2008-07-30| 836.14
#2008-07-31| 839.53
#2008-08-01| 835.05
#2008-08-04| 825.78
#2008-08-05| 818.31
#2008-08-06| 825.42
#2008-08-07| 820.51
#2008-08-08| 811.07
#2008-08-11| 810.72
#2008-08-12| 803.69
#2008-08-13| 795.67
#2008-08-14| 799.50
#2008-08-15| 791.20
#2008-08-18| 779.98
#2008-08-19| 768.40
#2008-08-20| 775.56
#2008-08-21| 768.79
#2008-08-22| 767.24
#2008-08-25| 763.53
#2008-08-26| 754.29
#2008-08-27| 762.60
#2008-08-28| 767.28
#2008-08-29| 771.76
#2008-09-01| .
#2008-09-02| 751.45
#2008-09-03| 741.05
#2008-09-04| 730.70
#2008-09-05| 713.02
#2008-09-08| 734.61
#2008-09-09| 715.07
#2008-09-10| 707.90
#2008-09-11| 689.01
#2008-09-12| 698.66
#2008-09-15| 676.54
#2008-09-16| 643.89
#2008-09-17| 634.16
#2008-09-18| 621.72
#2008-09-19| 666.88
#2008-09-22| 675.17
#2008-09-23| 663.81
#2008-09-24| 662.11
#2008-09-25| 662.86
#2008-09-26| 653.28
#2008-09-29| 624.74
#2008-09-30| 625.20
#2008-10-01| 629.66
#2008-10-02| 616.98
#2008-10-03| 608.47
#2008-10-06| 554.29
#2008-10-07| 541.92
#2008-10-08| 495.61
#2008-10-09| 499.59
#2008-10-10| 473.85
#2008-10-13| 503.33
#2008-10-14| 532.71
#2008-10-15| 504.03
#2008-10-16| 469.85
#2008-10-17| 465.08
#2008-10-20| 475.00
#2008-10-21| 470.19
#2008-10-22| 438.54
#2008-10-23| 419.90
#2008-10-24| 391.76
#2008-10-27| 371.49
#2008-10-28| 386.13
#2008-10-29| 395.91
#2008-10-30| 428.10
#2008-10-31| 440.74
#2008-11-03| 456.55
#2008-11-04| 468.49
#2008-11-05| 470.89
#2008-11-06| 442.81
#2008-11-07| 448.86
#2008-11-10| 461.26
#2008-11-11| 444.35
#2008-11-12| 430.01
#2008-11-13| 420.19
#2008-11-14| 423.95
#2008-11-17| 416.17
#2008-11-18| 401.65
#2008-11-19| 395.19
#2008-11-20| 375.54
#2008-11-21| 378.32
#2008-11-24| 385.23
#2008-11-25| 393.81
#2008-11-26| 403.21
#2008-11-27| .
#2008-11-28| 415.20
#2008-12-01| 409.83
#2008-12-02| 401.34
#2008-12-03| 405.08
#2008-12-04| 403.94
#2008-12-05| 402.82
#2008-12-08| 424.95
#2008-12-09| 427.13
#2008-12-10| 441.85
#2008-12-11| 448.04
#2008-12-12| 436.15
#2008-12-15| 447.00
#2008-12-16| 454.22
#2008-12-17| 463.42
#2008-12-18| 475.67
#2008-12-19| 473.85
#2008-12-22| 464.12
#2008-12-23| 453.11
#2008-12-24| 453.66
#2008-12-25| .
#2008-12-26| 451.47
#2008-12-29| 457.26
#2008-12-30| 464.87
#2008-12-31| 465.41
#2009-01-01| .
#2009-01-02| 471.77
#2009-01-05| 482.73
#2009-01-06| 488.26
#2009-01-07| 482.77
#2009-01-08| 468.61
#2009-01-09| 465.63
#2009-01-12| 452.45
#2009-01-13| 449.71
#2009-01-14| 449.31
#2009-01-15| 434.12
#2009-01-16| 443.71
#2009-01-19| .
#2009-01-20| 429.70
#2009-01-21| 425.20
#2009-01-22| 426.33
#2009-01-23| 419.61
#2009-01-26| 423.00
#2009-01-27| 425.74
#2009-01-28| 434.04
#2009-01-29| 433.71
#2009-01-30| 433.61
#2009-02-02| 424.47
#2009-02-03| 428.20
#2009-02-04| 434.51
#2009-02-05| 434.24
#2009-02-06| 446.38
#2009-02-09| 450.60
#2009-02-10| 449.87
#2009-02-11| 445.31
#2009-02-12| 438.69
#2009-02-13| 446.72
#2009-02-16| .
#2009-02-17| 423.97
#2009-02-18| 421.28
#2009-02-19| 424.80
#2009-02-20| 411.54
#2009-02-23| 416.65
#2009-02-24| 410.13
#2009-02-25| 410.98
#2009-02-26| 410.15
#2009-02-27| 404.81
#2009-03-02| 388.13
#2009-03-03| 388.01
#2009-03-04| 398.75
#2009-03-05| 394.79
#2009-03-06| 394.50
#2009-03-09| 392.56
#2009-03-10| 402.63
#2009-03-11| 408.49
#2009-03-12| 408.75
#2009-03-13| 417.39
#2009-03-16| 428.00
#2009-03-17| 431.03
#2009-03-18| 434.32
#2009-03-19| 444.35
#2009-03-20| 441.65
#2009-03-23| 458.05
#2009-03-24| 462.51
#2009-03-25| 466.11
#2009-03-26| 473.91
#2009-03-27| 472.09
#2009-03-30| 452.45
#2009-03-31| 460.77
#2009-04-01| 472.32
#2009-04-02| 496.85
#2009-04-03| 500.22
#2009-04-06| 508.58
#2009-04-07| 502.91
#2009-04-08| 497.75
#2009-04-09| 515.57
#2009-04-10| .
#2009-04-13| 523.37
#2009-04-14| 531.93
#2009-04-15| 534.16
#2009-04-16| 537.75
#2009-04-17| 531.95
#2009-04-20| 528.27
#2009-04-21| 525.75
#2009-04-22| 528.78
#2009-04-23| 537.08
#2009-04-24| 545.43
#2009-04-27| 532.63
#2009-04-28| 521.50
#2009-04-29| 538.37
#2009-04-30| 556.56
#2009-05-01| 556.65
#2009-05-04| 583.15
#2009-05-05| 588.03
#2009-05-06| 594.22
#2009-05-07| 600.84
#2009-05-08| 608.92
#2009-05-11| 608.34
#2009-05-12| 606.37
#2009-05-13| 605.33
#2009-05-14| 595.68
#2009-05-15| 606.11
#2009-05-18| 625.23
#2009-05-19| 643.17
#2009-05-20| 653.27
#2009-05-21| 644.94
#2009-05-22| 648.94
#2009-05-25| .
#2009-05-26| 644.70
#2009-05-27| 656.91
#2009-05-28| 660.39
#2009-05-29| 668.69
#2009-06-01| 694.59
#2009-06-02| 689.92
#2009-06-03| 689.48
#2009-06-04| 684.95
#2009-06-05| 689.03
#2009-06-08| 672.62
#2009-06-09| 671.24
#2009-06-10| 685.95
#2009-06-11| 688.12
#2009-06-12| 685.12
#2009-06-15| 669.70
#2009-06-16| 666.32
#2009-06-17| 655.28
#2009-06-18| 649.88
#2009-06-19| 657.71
#2009-06-22| 649.52
#2009-06-23| 636.70
#2009-06-24| 650.64
#2009-06-25| 658.66
#2009-06-26| 668.68
#2009-06-29| 670.39
#2009-06-30| 666.46
#2009-07-01| 674.77
#2009-07-02| 672.53
#2009-07-03| .
#2009-07-06| 662.61
#2009-07-07| 664.15
#2009-07-08| 652.28
#2009-07-09| 655.11
#2009-07-10| 650.16
#2009-07-13| 635.18
#2009-07-14| 650.02
#2009-07-15| 672.35
#2009-07-16| 677.98
#2009-07-17| 686.24
#2009-07-20| 705.11
#2009-07-21| 708.06
#2009-07-22| 706.17
#2009-07-23| 717.57
#2009-07-24| 722.41
#2009-07-27| 733.37
#2009-07-28| 739.05
#2009-07-29| 727.71
#2009-07-30| 734.15
#2009-07-31| 748.07
#2009-08-03| 766.62
#2009-08-04| 766.61
#2009-08-05| 758.25
#2009-08-06| 755.25
#2009-08-07| 748.11
#2009-08-10| 748.85
#2009-08-11| 744.22
#2009-08-12| 738.63
#2009-08-13| 752.71
#2009-08-14| 748.97
#2009-08-17| 721.00
#2009-08-18| 724.98
#2009-08-19| 718.42
#2009-08-20| 731.74
#2009-08-21| 738.79
#2009-08-24| 755.52
#2009-08-25| 751.70
#2009-08-26| 749.26
#2009-08-27| 741.94
#2009-08-28| 747.74
#2009-08-31| 740.70
#2009-09-01| 741.88
#2009-09-02| 730.92
#2009-09-03| 741.32
#2009-09-04| 751.36
#2009-09-07| .
#2009-09-08| 771.44
#2009-09-09| 769.81
#2009-09-10| 774.88
#2009-09-11| 783.90
#2009-09-14| 777.31
#2009-09-15| 783.66
#2009-09-16| 798.88
#2009-09-17| 807.27
#2009-09-18| 809.00
#2009-09-21| 803.77
#2009-09-22| 811.04
#2009-09-23| 806.66
#2009-09-24| 801.73
#2009-09-25| 803.76
#2009-09-28| 797.04
#2009-09-29| 803.15
#2009-09-30| 803.47
#2009-10-01| 803.31
#2009-10-02| 795.17
#2009-10-05| 798.71
#2009-10-06| 814.19
#2009-10-07| 820.98
#2009-10-08| 828.60
#2009-10-09| 831.27
#2009-10-12| 834.95
#2009-10-13| 834.76
#2009-10-14| 848.81
#2009-10-15| 850.53
#2009-10-16| 846.65
#2009-10-19| 854.97
#2009-10-20| 854.19
#2009-10-21| 849.96
#2009-10-22| 841.52
#2009-10-23| 849.33
#2009-10-26| 845.73
#2009-10-27| 829.52
#2009-10-28| 808.33
#2009-10-29| 804.92
#2009-10-30| 803.67
#2009-11-02| 799.47
#2009-11-03| 787.90
#2009-11-04| 806.73
#2009-11-05| 809.34
#2009-11-06| 817.06
#2009-11-09| 835.49
#2009-11-10| 837.15
#2009-11-11| 846.58
#2009-11-12| 840.63
#2009-11-13| 844.57
#2009-11-16| 859.00
#2009-11-17| 854.47
#2009-11-18| 856.31
#2009-11-19| 847.23
#2009-11-20| 844.78
#2009-11-23| 853.33
#2009-11-24| 851.59
#2009-11-25| 857.52
#2009-11-26| .
#2009-11-27| 828.30
#2009-11-30| 840.73
#2009-12-01| 857.09
#2009-12-02| 865.76
#2009-12-03| 873.34
#2009-12-04| 873.76
#2009-12-07| 871.45
#2009-12-08| 866.76
#2009-12-09| 860.09
#2009-12-10| 862.47
#2009-12-11| 869.56
#2009-12-14| 875.71
#2009-12-15| 870.46
#2009-12-16| 868.72
#2009-12-17| 855.53
#2009-12-18| 852.21
#2009-12-21| 850.69
#2009-12-22| 855.14
#2009-12-23| 861.97
#2009-12-24| 869.98
#2009-12-25| .
#2009-12-28| 875.44
#2009-12-29| 876.38
#2009-12-30| 878.24
#2009-12-31| 885.75
#2010-01-01| .
#2010-01-04| 898.42
#2010-01-05| 908.89
#2010-01-06| 915.43
#2010-01-07| 912.16
#2010-01-08| 916.51
#2010-01-11| 927.57
#2010-01-12| 923.54
#2010-01-13| 916.44
#2010-01-14| 923.36
#2010-01-15| 922.98
#2010-01-18| .
#2010-01-19| 923.26
#2010-01-20| 913.45
#2010-01-21| 898.21
#2010-01-22| 881.04
#2010-01-25| 873.60
#2010-01-26| 856.81
#2010-01-27| 844.46
#2010-01-28| 854.14
#2010-01-29| 851.94
#2010-02-01| 852.30
#2010-02-02| 855.26
#2010-02-03| 867.35
#2010-02-04| 849.60
#2010-02-05| 821.11
#2010-02-08| 817.57
#2010-02-09| 828.41
#2010-02-10| 834.12
#2010-02-11| 842.47
#2010-02-12| 843.69
#2010-02-15| .
#2010-02-16| 851.51
#2010-02-17| 861.53
#2010-02-18| 858.53
#2010-02-19| 849.55
#2010-02-22| 857.48
#2010-02-23| 857.05
#2010-02-24| 855.17
#2010-02-25| 847.11
#2010-02-26| 859.07
#2010-03-01| 868.02
#2010-03-02| 877.47
#2010-03-03| 885.82
#2010-03-04| 882.69
#2010-03-05| 892.92
#2010-03-08| 903.07
#2010-03-09| 901.34
#2010-03-10| 906.64
#2010-03-11| 902.99
#2010-03-12| 905.16
#2010-03-15| 895.33
#2010-03-16| 901.17
#2010-03-17| 914.07
#2010-03-18| 913.65
#2010-03-19| 912.73
#2010-03-22| 905.73
#2010-03-23| 908.36
#2010-03-24| 908.64
#2010-03-25| 909.85
#2010-03-26| 915.00
#2010-03-29| 923.03
#2010-03-30| 926.90
#2010-03-31| 927.95
#2010-04-01| 938.89
#2010-04-02| .
#2010-04-05| 945.61
#2010-04-06| 949.21
#2010-04-07| 954.57
#2010-04-08| 947.93
#2010-04-09| 954.35
#2010-04-12| 952.96
#2010-04-13| 947.43
#2010-04-14| 956.49
#2010-04-15| 959.77
#2010-04-16| 949.51
#2010-04-19| 927.49
#2010-04-20| 941.63
#2010-04-21| 949.96
#2010-04-22| 945.57
#2010-04-23| 947.22
#2010-04-26| 956.70
#2010-04-27| 946.31
#2010-04-28| 932.05
#2010-04-29| 937.65
#2010-04-30| 943.71
#2010-05-03| 936.33
#2010-05-04| 925.17
#2010-05-05| 906.68
#2010-05-06| 883.72
#2010-05-07| 863.55
#2010-05-10| 897.19
#2010-05-11| 889.57
#2010-05-12| 896.57
#2010-05-13| 906.43
#2010-05-14| 895.63
#2010-05-17| 876.67
#2010-05-18| 878.79
#2010-05-19| 851.94
#2010-05-20| 828.65
#2010-05-21| 827.04
#2010-05-24| 831.80
#2010-05-25| 796.86
#2010-05-26| 819.61
#2010-05-27| 838.60
#2010-05-28| 852.85
#2010-05-31| .
#2010-06-01| 844.20
#2010-06-02| 845.13
#2010-06-03| 860.47
#2010-06-04| 853.11
#2010-06-07| 831.91
#2010-06-08| 834.97
#2010-06-09| 838.02
#2010-06-10| 846.77
#2010-06-11| 854.05
#2010-06-14| 867.68
#2010-06-15| 872.23
#2010-06-16| 877.34
#2010-06-17| 884.69
#2010-06-18| 889.72
#2010-06-21| 912.72
#2010-06-22| 905.77
#2010-06-23| 901.87
#2010-06-24| 897.27
#2010-06-25| 891.06
#2010-06-28| 898.00
#2010-06-29| 877.65
#2010-06-30| 875.41
#2010-07-01| 869.62
#2010-07-02| 871.55
#2010-07-05| .
#2010-07-06| 885.32
#2010-07-07| 884.29
#2010-07-08| 895.26
#2010-07-09| 904.84
#2010-07-12| 905.86
#2010-07-13| 908.85
#2010-07-14| 915.24
#2010-07-15| 914.44
#2010-07-16| 911.43
#2010-07-19| 907.59
#2010-07-20| 912.20
#2010-07-21| 920.56
#2010-07-22| 926.20
#2010-07-23| 932.67
#2010-07-26| 934.75
#2010-07-27| 940.25
#2010-07-28| 941.31
#2010-07-29| 944.51
#2010-07-30| 945.78
#2010-08-02| 964.03
#2010-08-03| 962.55
#2010-08-04| 964.66
#2010-08-05| 965.73
#2010-08-06| 966.80
#2010-08-09| 973.75
#2010-08-10| 963.27
#2010-08-11| 948.66
#2010-08-12| 942.31
#2010-08-13| 950.40
#2010-08-16| 953.44
#2010-08-17| 961.48
#2010-08-18| 966.25
#2010-08-19| 969.54
#2010-08-20| 965.88
#2010-08-23| 967.79
#2010-08-24| 958.75
#2010-08-25| 947.71
#2010-08-26| 950.64
#2010-08-27| 952.14
#2010-08-30| 956.98
#2010-08-31| 953.91
#2010-09-01| 970.95
#2010-09-02| 978.92
#2010-09-03| 988.66
#2010-09-06| .
#2010-09-07| 991.25
#2010-09-08| 992.69
#2010-09-09|1001.61
#2010-09-10|1006.23
#2010-09-13|1019.96
#2010-09-14|1022.24
#2010-09-15|1026.09
#2010-09-16|1020.79
#2010-09-17|1029.33
#2010-09-20|1035.08
#2010-09-21|1037.47
#2010-09-22|1040.98
#2010-09-23|1038.90
#2010-09-24|1047.38
#2010-09-27|1059.80
#2010-09-28|1058.66
#2010-09-29|1064.35
#2010-09-30|1068.78
#2010-10-01|1078.22
#2010-10-04|1080.31
#2010-10-05|1085.08
#2010-10-06|1096.68
#2010-10-07|1096.31
#2010-10-08|1092.08
#2010-10-11|1097.85
#2010-10-12|1090.06
#2010-10-13|1107.80
#2010-10-14|1116.57
#2010-10-15|1112.17
#2010-10-18|1100.50
#2010-10-19|1091.98
#2010-10-20|1095.04
#2010-10-21|1102.02
#2010-10-22|1102.57
#2010-10-25|1114.49
#2010-10-26|1113.92
#2010-10-27|1099.93
#2010-10-28|1101.73
#2010-10-29|1104.74
#2010-11-01|1117.12
#2010-11-02|1122.91
#2010-11-03|1131.08
#2010-11-04|1144.42
#2010-11-05|1147.40
#2010-11-08|1144.90
#2010-11-09|1149.90
#2010-11-10|1144.26
#2010-11-11|1136.94
#2010-11-12|1116.57
#2010-11-15|1107.94
#2010-11-16|1094.97
#2010-11-17|1086.84
#2010-11-18|1104.49
#2010-11-19|1107.20
#2010-11-22|1109.74
#2010-11-23|1089.99
#2010-11-24|1090.87
#2010-11-25| .
#2010-11-26|1078.53
#2010-11-29|1079.12
#2010-11-30|1082.88
#2010-12-01|1101.29
#2010-12-02|1115.87
#2010-12-03|1119.18
#2010-12-06|1121.09
#2010-12-07|1123.40
#2010-12-08|1110.68
#2010-12-09|1107.86
#2010-12-10|1106.58
#2010-12-13|1112.48
#2010-12-14|1119.24
#2010-12-15|1111.32
#2010-12-16|1102.02
#2010-12-17|1104.05
#2010-12-20|1095.90
#2010-12-21|1107.04
#2010-12-22|1109.26
#2010-12-23|1112.08
#2010-12-24| .
#2010-12-27|1109.94
#2010-12-28|1109.23
#2010-12-29|1117.41
#2010-12-30|1126.86
#2010-12-31|1132.09
#2011-01-03|1144.19
#2011-01-04|1146.65
#2011-01-05|1140.75
#2011-01-06|1138.06
#2011-01-07|1132.16
#2011-01-10|1121.06
#2011-01-11|1126.68
#2011-01-12|1140.65
#2011-01-13|1142.90
#2011-01-14|1139.06
#2011-01-17| .
#2011-01-18|1132.58
#2011-01-19|1135.11
#2011-01-20|1121.01
#2011-01-21|1115.96
#2011-01-24|1114.67
#2011-01-25|1115.10
#2011-01-26|1118.31
#2011-01-27|1116.37
#2011-01-28|1101.11
#2011-01-31|1094.21
#2011-02-01|1097.98
#2011-02-02|1102.74
#2011-02-03|1099.54
#2011-02-04|1097.50
#2011-02-07|1100.06
#2011-02-08|1099.21
#2011-02-09|1083.25
#2011-02-10|1064.40
#2011-02-11|1060.59
#2011-02-14|1074.39
#2011-02-15|1074.94
#2011-02-16|1077.64
#2011-02-17|1077.15
#2011-02-18|1084.91
#2011-02-21| .
#2011-02-22|1059.06
#2011-02-23|1049.68
#2011-02-24|1037.63
#2011-02-25|1049.83
#2011-02-28|1057.02
#2011-03-01|1065.47
#2011-03-02|1062.37
#2011-03-03|1076.22
#2011-03-04|1085.05
#2011-03-07|1078.20
#2011-03-08|1081.84
#2011-03-09|1086.43
#2011-03-10|1074.17
#2011-03-11|1065.17
#2011-03-14|1064.94
#2011-03-15|1041.14
#2011-03-16|1048.41
#2011-03-17|1040.47
#2011-03-18|1049.76
#2011-03-21|1062.83
#2011-03-22|1072.44
#2011-03-23|1074.04
#2011-03-24|1083.03
#2011-03-25|1088.17
#2011-03-28|1082.85
#2011-03-29|1086.45
#2011-03-30|1101.43
#2011-03-31|1111.78
#2011-04-01|1125.32
#2011-04-04|1133.50
#2011-04-05|1135.72
#2011-04-06|1144.54
#2011-04-07|1148.59
#2011-04-08|1151.43
#2011-04-11|1145.33
#2011-04-12|1130.25
#2011-04-13|1137.92
#2011-04-14|1137.70
#2011-04-15|1137.23
#2011-04-18|1123.54
#2011-04-19|1124.56
#2011-04-20|1142.19
#2011-04-21|1150.53
#2011-04-22| .
#2011-04-25|1152.67
#2011-04-26|1150.77
#2011-04-27|1151.66
#2011-04-28|1149.66
#2011-04-29|1150.28
#2011-05-02|1151.95
#2011-05-03|1137.38
#2011-05-04|1130.64
#2011-05-05|1120.99
#2011-05-06|1124.83
#2011-05-09|1125.46
#2011-05-10|1128.41
#2011-05-11|1131.99
#2011-05-12|1117.38
#2011-05-13|1118.89
#2011-05-16|1109.78
#2011-05-17|1105.96
#2011-05-18|1112.89
#2011-05-19|1109.59
#2011-05-20|1107.90
#2011-05-23|1084.22
#2011-05-24|1092.52
#2011-05-25|1083.77
#2011-05-26|1095.88
#2011-05-27|1107.12
#2011-05-30| .
#2011-05-31|1129.35
#2011-06-01|1130.71
#2011-06-02|1126.32
#2011-06-03|1127.71
#2011-06-06|1122.37
#2011-06-07|1126.09
#2011-06-08|1118.73
#2011-06-09|1110.73
#2011-06-10|1100.89
#2011-06-13|1094.46
#2011-06-14|1101.98
#2011-06-15|1096.98
#2011-06-16|1079.15
#2011-06-17|1080.08
#2011-06-20|1071.20
#2011-06-21|1080.79
#2011-06-22|1084.35
#2011-06-23|1075.62
#2011-06-24|1086.63
#2011-06-27|1085.57
#2011-06-28|1090.56
#2011-06-29|1099.89
#2011-06-30|1111.75
#2011-07-01|1121.10
#2011-07-04| .
#2011-07-05|1134.31
#2011-07-06|1130.90
#2011-07-07|1137.95
#2011-07-08|1135.43
#2011-07-11|1119.47
#2011-07-12|1098.83
#2011-07-13|1114.34
#2011-07-14|1114.05
#2011-07-15|1114.40
#2011-07-18|1105.06
#2011-07-19|1108.34
#2011-07-20|1114.16
#2011-07-21|1117.96
#2011-07-22|1129.76
#2011-07-25|1123.57
#2011-07-26|1129.07
#2011-07-27|1126.21
#2011-07-28|1121.73
#2011-07-29|1111.73
#2011-08-01|1119.73
#2011-08-02|1104.65
#2011-08-03|1086.96
#2011-08-04|1065.46
#2011-08-05|1029.87
#2011-08-08| 984.56
#2011-08-09| 963.59
#2011-08-10| 980.56
#2011-08-11| 984.14
#2011-08-12| 986.88
#2011-08-15|1004.16
#2011-08-16|1009.41
#2011-08-17|1013.15
#2011-08-18| 995.36
#2011-08-19| 971.17
#2011-08-22| 962.85
#2011-08-23| 977.46
#2011-08-24| 968.99
#2011-08-25| 963.92
#2011-08-26| 960.07
#2011-08-29| 982.28
#2011-08-30| 992.05
#2011-08-31|1009.86
#2011-09-01|1015.39
#2011-09-02|1010.09
#2011-09-05| .
#2011-09-06| 976.39
#2011-09-07| 992.46
#2011-09-08| 994.31
#2011-09-09| 979.00
#2011-09-12| 955.76
#2011-09-13| 948.98
#2011-09-14| 931.96
#2011-09-15| 937.65
#2011-09-16| 950.66
#2011-09-19| 925.70
#2011-09-20| 924.28
#2011-09-21| 918.70
#2011-09-22| 865.28
#2011-09-23| 847.86
#2011-09-26| 826.34
#2011-09-27| 861.65
#2011-09-28| 863.58
#2011-09-29| 864.86
#2011-09-30| 856.23
#2011-10-03| 827.66
#2011-10-04| 809.40
#2011-10-05| 813.55
#2011-10-06| 835.55
#2011-10-07| 856.28
#2011-10-10| 865.29
#2011-10-11| 878.71
#2011-10-12| 894.77
#2011-10-13| 907.25
#2011-10-14| 908.45
#2011-10-17| 917.56
#2011-10-18| 896.71
#2011-10-19| 903.48
#2011-10-20| 878.58
#2011-10-21| 885.47
#2011-10-24| 908.75
#2011-10-25| 913.80
#2011-10-26| 919.36
#2011-10-27| 951.35
#2011-10-28| 966.52
#2011-10-31| 953.28
#2011-11-01| 930.53
#2011-11-02| 936.24
#2011-11-03| 932.83
#2011-11-04| 946.45
#2011-11-07| 944.16
#2011-11-08| 943.71
#2011-11-09| 933.64
#2011-11-10| 909.30
#2011-11-11| 920.95
#2011-11-14| 926.94
#2011-11-15| 916.94
#2011-11-16| 909.62
#2011-11-17| 905.39
#2011-11-18| 890.04
#2011-11-21| 868.69
#2011-11-22| 867.97
#2011-11-23| 846.85
#2011-11-24| .
#2011-11-25| 843.88
#2011-11-28| 862.10
#2011-11-29| 870.46
#2011-11-30| 882.08
#2011-12-01| 907.67
#2011-12-02| 911.83
#2011-12-05| 913.57
#2011-12-06| 902.45
#2011-12-07| 909.38
#2011-12-08| 899.17
#2011-12-09| 887.32
#2011-12-12| 878.36
#2011-12-13| 869.71
#2011-12-14| 859.48
#2011-12-15| 853.61
#2011-12-16| 862.19
#2011-12-19| 846.54
#2011-12-20| 850.87
#2011-12-21| 865.08
#2011-12-22| 866.72
#2011-12-23| 874.36
#2011-12-26| .
#2011-12-27| 871.29
#2011-12-28| 863.87
#2011-12-29| 865.81
#2011-12-30| 868.65
#2012-01-02| .
#2012-01-03| 882.97
#2012-01-04| 883.34
#2012-01-05| 880.33
#2012-01-06| 875.08
#2012-01-09| 878.96
#2012-01-10| 895.60
#2012-01-11| 897.48
#2012-01-12| 904.51
#2012-01-13| 904.53
#2012-01-16| .
#2012-01-17| 920.74
#2012-01-18| 925.64
#2012-01-19| 936.45
#2012-01-20| 941.38
#2012-01-23| 944.89
#2012-01-24| 944.16
#2012-01-25| 945.63
#2012-01-26| 961.74
#2012-01-27| 965.57
#2012-01-30| 956.13
#2012-01-31| 970.00
#2012-02-01| 981.31
#2012-02-02| 997.43
#2012-02-03|1004.28
#2012-02-06|1004.52
#2012-02-07|1002.69
#2012-02-08|1017.98
#2012-02-09|1021.30
#2012-02-10|1009.57
#2012-02-13|1014.69
#2012-02-14|1008.62
#2012-02-15|1022.32
#2012-02-16|1012.43
#2012-02-17|1023.28
#2012-02-20| .
#2012-02-21|1026.65
#2012-02-22|1026.22
#2012-02-23|1022.74
#2012-02-24|1027.56
#2012-02-27|1015.33
#2012-02-28|1027.04
#2012-02-29|1036.64
#2012-03-01|1031.52
#2012-03-02|1037.01
#2012-03-05|1023.99
#2012-03-06|1002.97
#2012-03-07|1001.90
#2012-03-08|1016.56
#2012-03-09|1023.61
#2012-03-12|1015.59
#2012-03-13|1026.32
#2012-03-14|1028.40
#2012-03-15|1025.47
#2012-03-16|1024.18
#2012-03-19|1019.63
#2012-03-20|1011.55
#2012-03-21|1009.60
#2012-03-22|1001.10
#2012-03-23|1003.75
#2012-03-26|1002.58
#2012-03-27|1012.14
#2012-03-28|1003.20
#2012-03-29| 993.05
#2012-03-30|1003.42
#2012-04-02|1008.03
#2012-04-03|1014.15
#2012-04-04|1002.00
#2012-04-05| 999.93
#2012-04-06| .
#2012-04-09| 990.76
#2012-04-10| 982.39
#2012-04-11| 979.35
#2012-04-12| 988.77
#2012-04-13| 994.75
#2012-04-16| 988.37
#2012-04-17| 988.21
#2012-04-18| 991.12
#2012-04-19| 990.53
#2012-04-20| 989.41
#2012-04-23| 977.12
#2012-04-24| 977.51
#2012-04-25| 980.04
#2012-04-26| 982.27
#2012-04-27| 982.42
#2012-04-30| 986.64
#2012-05-01| 986.60
#2012-05-02| 990.81
#2012-05-03| 988.52
#2012-05-04| 985.16
#2012-05-07| 974.57
#2012-05-08| 970.48
#2012-05-09| 955.36
#2012-05-10| 956.35
#2012-05-11| 948.48
#2012-05-14| 930.33
#2012-05-15| 925.35
#2012-05-16| 904.75
#2012-05-17| 904.83
#2012-05-18| 890.20
#2012-05-21| 892.66
#2012-05-22| 900.67
#2012-05-23| 882.04
#2012-05-24| 885.50
#2012-05-25| 886.65
#2012-05-28| .
#2012-05-29| 906.95
#2012-05-30| 894.37
#2012-05-31| 894.22
#2012-06-01| 882.38
#2012-06-04| 867.42
#2012-06-05| 872.42
#2012-06-06| 886.82
#2012-06-07| 895.45
#2012-06-08| 891.31
#2012-06-11| 900.61
#2012-06-12| 899.36
#2012-06-13| 904.29
#2012-06-14| 897.96
#2012-06-15| 906.57
#2012-06-18| 912.71
#2012-06-19| 919.34
#2012-06-20| 926.18
#2012-06-21| 917.02
#2012-06-22| 905.57
#2012-06-25| 897.13
#2012-06-26| 898.81
#2012-06-27| 904.86
#2012-06-28| 898.53
#2012-06-29| 922.40
#2012-07-02| 927.09
#2012-07-03| 939.97
#2012-07-04| .
#2012-07-05| 941.38
#2012-07-06| 935.52
#2012-07-09| 924.13
#2012-07-10| 924.87
#2012-07-11| 924.91
#2012-07-12| 909.36
#2012-07-13| 916.11
#2012-07-16| 916.42
#2012-07-17| 919.74
#2012-07-18| 915.75
#2012-07-19| 920.40
#2012-07-20| 917.00
#2012-07-23| 895.82
#2012-07-24| 894.11
#2012-07-25| 888.75
#2012-07-26| 894.80
#2012-07-27| 910.31
#2012-07-30| 913.95
#2012-07-31| 920.12
#2012-08-01| 923.51
#2012-08-02| 917.02
#2012-08-03| 921.54
#2012-08-06| 931.48
#2012-08-07| 933.27
#2012-08-08| 933.19
#2012-08-09| 940.40
#2012-08-10| 939.66
#2012-08-13| 934.97
#2012-08-14| 937.41
#2012-08-15| 934.92
#2012-08-16| 937.43
#2012-08-17| 936.12
#2012-08-20| 935.67
#2012-08-21| 943.12
#2012-08-22| 938.75
#2012-08-23| 943.78
#2012-08-24| 935.67
#2012-08-27| 933.12
#2012-08-28| 928.90
#2012-08-29| 925.87
#2012-08-30| 919.66
#2012-08-31| 923.98
#2012-09-03| .
#2012-09-04| 927.78
#2012-09-05| 921.26
#2012-09-06| 929.26
#2012-09-07| 944.17
#2012-09-10| 946.79
#2012-09-11| 948.10
#2012-09-12| 951.14
#2012-09-13| 954.07
#2012-09-14| 979.33
#2012-09-17| 980.10
#2012-09-18| 976.01
#2012-09-19| 980.58
#2012-09-20| 971.58
#2012-09-21| 981.61
#2012-09-24| 979.59
#2012-09-25| 980.96
#2012-09-26| 970.49
#2012-09-27| 976.31
#2012-09-28| 984.78
#2012-10-01| 985.55
#2012-10-02| 987.95
#2012-10-03| 986.13
#2012-10-04| 988.02
#2012-10-05| 991.86
#2012-10-08| 981.83
#2012-10-09| 980.55
#2012-10-10| 979.05
#2012-10-11| 981.81
#2012-10-12| 985.59
#2012-10-15| 985.00
#2012-10-16| 991.50
#2012-10-17|1001.94
#2012-10-18|1003.25
#2012-10-19| 996.79
#2012-10-22| 998.65
#2012-10-23| 990.22
#2012-10-24| 987.51
#2012-10-25| 987.77
#2012-10-26| 976.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.20
#2012-11-01| 988.46
#2012-11-02| 992.83
#2012-11-05| 990.04
#2012-11-06| 995.29
#2012-11-07| 999.08
#2012-11-08| 990.12
#2012-11-09| 986.85
#2012-11-12| 984.17
#2012-11-13| 975.91
#2012-11-14| 974.47
#2012-11-15| 970.16
#2012-11-16| 964.16
#2012-11-19| 970.37
#2012-11-20| 969.89
#2012-11-21| 968.63
#2012-11-22| .
#2012-11-23| 981.29
#2012-11-26| 984.83
#2012-11-27| 986.84
#2012-11-28| 982.70
#2012-11-29| 993.73
#2012-11-30|1000.00
#2012-12-03|1000.52
#2012-12-04|1003.15
#2012-12-05|1011.10
#2012-12-06|1016.61
#2012-12-07|1018.76
#2012-12-10|1019.85
#2012-12-11|1023.35
#2012-12-12|1030.11
#2012-12-13|1031.42
#2012-12-14|1032.22
#2012-12-17|1030.34
#2012-12-18|1034.95
#2012-12-19|1042.65
#2012-12-20|1042.17
#2012-12-21|1032.55
#2012-12-24|1034.08
#2012-12-25|1036.73
#2012-12-26|1040.15
#2012-12-27|1042.28
#2012-12-28|1048.80
#2012-12-31|1049.68
#2013-01-01|1050.75
#2013-01-02|1070.26
#2013-01-03|1074.99
#2013-01-04|1073.05
#2013-01-07|1073.23
#2013-01-08|1065.95
#2013-01-09|1068.19
#2013-01-10|1068.92
#2013-01-11|1064.29
#2013-01-14|1072.22
#2013-01-15|1065.53
#2013-01-16|1060.19
#2013-01-17|1060.78
#2013-01-18|1066.93
#2013-01-21|1068.47
#2013-01-22|1065.85
#2013-01-23|1062.06
#2013-01-24|1058.08
#2013-01-25|1056.79
#2013-01-28|1053.73
#2013-01-29|1062.28
#2013-01-30|1062.37
#2013-01-31|1063.31
#2013-02-01|1066.52
#2013-02-04|1067.20
#2013-02-05|1065.74
#2013-02-06|1063.75
#2013-02-07|1059.79
#2013-02-08|1057.20
#2013-02-11|1055.39
#2013-02-12|1054.97
#2013-02-13|1061.42
#2013-02-14|1063.75
#2013-02-15|1065.18
#2013-02-18|1062.70
#2013-02-19|1062.46
#2013-02-20|1066.61
#2013-02-21|1051.51
#2013-02-22|1054.60
#2013-02-25|1056.34
#2013-02-26|1046.29
#2013-02-27|1052.65
#2013-02-28|1060.81
#2013-03-01|1060.15
#2013-03-04|1048.55
#2013-03-05|1057.37
#2013-03-06|1065.96
#2013-03-07|1065.45
#2013-03-08|1073.06
#2013-03-11|1071.33
#2013-03-12|1065.78
#2013-03-13|1056.08
#2013-03-14|1055.37
#2013-03-15|1049.07
#2013-03-18|1038.40
#2013-03-19|1035.37
#2013-03-20|1034.92
#2013-03-21|1031.29
#2013-03-22|1025.34
#2013-03-25|1032.59
#2013-03-26|1035.78
#2013-03-27|1038.76
#2013-03-28|1040.29
#2013-03-29|1043.02
#2013-04-01|1041.88
#2013-04-02|1039.02
#2013-04-03|1036.38
#2013-04-04|1031.21
#2013-04-05|1024.25
#2013-04-08|1020.81
#2013-04-09|1026.10
#2013-04-10|1035.54
#2013-04-11|1040.20
#2013-04-12|1034.31
#2013-04-15|1020.45
#2013-04-16|1024.71
#2013-04-17|1022.76
#2013-04-18|1021.51
#2013-04-19|1031.55
#2013-04-22|1034.58
#2013-04-23|1032.48
#2013-04-24|1040.00
#2013-04-25|1048.67
#2013-04-26|1044.11
#2013-04-29|1049.13
#2013-04-30|1058.46
#2013-05-01|1057.60
#2013-05-02|1058.37
#2013-05-03|1061.40
#2013-05-06|1067.16
#2013-05-07|1072.91
#2013-05-08|1080.95
#2013-05-09|1081.08
#2013-05-10|1073.87
#2013-05-13|1069.19
#2013-05-14|1072.36
#2013-05-15|1072.84
#2013-05-16|1074.67
#2013-05-17|1073.15
#2013-05-20|1073.84
#2013-05-21|1072.91
#2013-05-22|1072.58
#2013-05-23|1051.67
#2013-05-24|1053.92
#2013-05-27|1055.31
#2013-05-28|1058.42
#2013-05-29|1051.64
#2013-05-30|1042.87
#2013-05-31|1036.78
#2013-06-03|1026.44
#2013-06-04|1032.56
#2013-06-05|1023.19
#2013-06-06|1014.60
#2013-06-07|1012.48
#2013-06-10|1003.29
#2013-06-11| 987.79
#2013-06-12| 985.84
#2013-06-13| 974.90
#2013-06-14| 984.84
#2013-06-17| 988.28
#2013-06-18| 984.83
#2013-06-19| 980.11
#2013-06-20| 943.19
#2013-06-21| 929.63
#2013-06-24| 909.54
#2013-06-25| 906.78
#2013-06-26| 924.14
#2013-06-27| 938.30
#2013-06-28| 953.19
#2013-07-01| 960.63
#2013-07-02| 955.58
#2013-07-03| 934.59
#2013-07-04| 939.74
#2013-07-05| 939.85
#2013-07-08| 927.25
#2013-07-09| 932.88
#2013-07-10| 933.40
#2013-07-11| 956.56
#2013-07-12| 957.78
#2013-07-15| 966.24
#2013-07-16| 969.87
#2013-07-17| 972.18
#2013-07-18| 971.47
#2013-07-19| 966.72
#2013-07-22| 970.33
#2013-07-23| 983.51
#2013-07-24| 982.07
#2013-07-25| 975.93
#2013-07-26| 973.20
#2013-07-29| 966.00
#2013-07-30| 963.52
#2013-07-31| 955.02
#2013-08-01| 961.30
#2013-08-02| 961.53
#2013-08-05| 966.73
#2013-08-06| 958.71
#2013-08-07| 951.35
#2013-08-08| 959.98
#2013-08-09| 963.59
#2013-08-12| 968.84
#2013-08-13| 975.49
#2013-08-14| 975.83
#2013-08-15| 968.88
#2013-08-16| 966.21
#2013-08-19| 953.89
#2013-08-20| 940.02
#2013-08-21| 932.69
#2013-08-22| 926.50
#2013-08-23| 936.55
#2013-08-26| 938.36
#2013-08-27| 918.72
#2013-08-28| 911.18
#2013-08-29| 920.72
#2013-08-30| 930.29
#2013-09-02| 939.90
#2013-09-03| 940.17
#2013-09-04| 944.73
#2013-09-05| 951.60
#2013-09-06| 956.45
#2013-09-09| 971.73
#2013-09-10| 984.76
#2013-09-11| 987.82
#2013-09-12| 988.51
#2013-09-13| 984.65
#2013-09-16| 995.68
#2013-09-17| 996.69
#2013-09-18| 995.98
#2013-09-19|1015.95
#2013-09-20|1007.51
#2013-09-23|1011.90
#2013-09-24|1007.51
#2013-09-25|1004.98
#2013-09-26|1000.42
#2013-09-27| 996.83
#2013-09-30| 989.50
#2013-10-01| 995.47
#2013-10-02| 997.33
#2013-10-03|1004.99
#2013-10-04|1008.13
#2013-10-07|1006.49
#2013-10-08|1009.57
#2013-10-09|1007.49
#2013-10-10|1014.31
#2013-10-11|1021.94
#2013-10-14|1018.56
#2013-10-15|1024.28
#2013-10-16|1025.13
#2013-10-17|1028.45
#2013-10-18|1038.13
#2013-10-21|1039.36
#2013-10-22|1045.31
#2013-10-23|1037.79
#2013-10-24|1037.41
#2013-10-25|1032.28
#2013-10-28|1034.17
#2013-10-29|1034.97
#2013-10-30|1040.23
#2013-10-31|1034.18
#2013-11-01|1027.85
#2013-11-04|1025.73
#2013-11-05|1020.48
#2013-11-06|1018.49
#2013-11-07|1011.85
#2013-11-08|1000.85
#2013-11-11| 993.46
#2013-11-12| 991.20
#2013-11-13| 983.55
#2013-11-14| 995.78
#2013-11-15|1004.27
#2013-11-18|1019.65
#2013-11-19|1019.31
#2013-11-20|1014.91
#2013-11-21|1002.02
#2013-11-22|1006.47
#2013-11-25|1007.86
#2013-11-26|1006.89
#2013-11-27|1008.98
#2013-11-28|1012.59
#2013-11-29|1018.42
#2013-12-02|1016.55
#2013-12-03|1008.95
#2013-12-04|1005.11
#2013-12-05|1008.65
#2013-12-06|1010.23
#2013-12-09|1016.97
#2013-12-10|1016.46
#2013-12-11|1007.97
#2013-12-12| 997.13
#2013-12-13| 996.92
#2013-12-16| 996.08
#2013-12-17| 997.63
#2013-12-18|1000.08
#2013-12-19| 995.81
#2013-12-20| 993.03
#2013-12-23| 997.43
#2013-12-24|1001.23
#2013-12-25|1001.31
#2013-12-26| 999.11
#2013-12-27|1003.41
#2013-12-30|1008.47
#2013-12-31|1010.37
#2014-01-01|1010.71
#2014-01-02|1002.41
#2014-01-03| 996.76
#2014-01-06| 988.32
#2014-01-07| 987.56
#2014-01-08| 991.87
#2014-01-09| 985.95
#2014-01-10| 990.84
#2014-01-13| 996.96
#2014-01-14| 993.86
#2014-01-15| 995.25
#2014-01-16| 991.71
#2014-01-17| 990.01
#2014-01-20| 988.53
#2014-01-21| 987.84
#2014-01-22| 992.43
#2014-01-23| 984.78
#2014-01-24| 970.50
#2014-01-27| 950.30
#2014-01-28| 953.72
#2014-01-29| 955.00
#2014-01-30| 951.27
#2014-01-31| 952.51
#2014-02-03| 943.73
#2014-02-04| 936.40
#2014-02-05| 935.21
#2014-02-06| 946.79
#2014-02-07| 955.99
#2014-02-10| 956.17
#2014-02-11| 960.74
#2014-02-12| 968.89
#2014-02-13| 962.55
#2014-02-14| 969.82
#2014-02-17| 974.54
#2014-02-18| 968.41
#2014-02-19| 968.29
#2014-02-20| 962.89
#2014-02-21| 967.30
#2014-02-24| 965.70
#2014-02-25| 964.12
#2014-02-26| 966.54
#2014-02-27| 971.60
#2014-02-28| 976.33
#2014-03-03| 966.66
#2014-03-04| 970.59
#2014-03-05| 974.28
#2014-03-06| 985.53
#2014-03-07| 981.19
#2014-03-10| 971.84
#2014-03-11| 974.91
#2014-03-12| 965.01
#2014-03-13| 965.79
#2014-03-14| 959.67
#2014-03-17| 966.12
#2014-03-18| 972.70
#2014-03-19| 974.39
#2014-03-20| 963.81
#2014-03-21| 969.30
#2014-03-24| 973.59
#2014-03-25| 978.46
#2014-03-26| 985.07
#2014-03-27| 988.65
#2014-03-28| 999.93
#2014-03-31|1011.65
#2014-04-01|1016.19
#2014-04-02|1022.15
#2014-04-03|1018.60
#2014-04-04|1021.14
#2014-04-07|1020.45
#2014-04-08|1025.47
#2014-04-09|1030.91
#2014-04-10|1039.72
#2014-04-11|1033.57
#2014-04-14|1028.36
#2014-04-15|1018.18
#2014-04-16|1021.06
#2014-04-17|1026.81
#2014-04-18|1026.92
#2014-04-21|1027.01
#2014-04-22|1026.89
#2014-04-23|1023.39
#2014-04-24|1024.53
#2014-04-25|1012.97
#2014-04-28|1012.10
#2014-04-29|1017.65
#2014-04-30|1014.89
#2014-05-01|1015.67
#2014-05-02|1024.85
#2014-05-05|1021.59
#2014-05-06|1022.45
#2014-05-07|1020.50
#2014-05-08|1023.69
#2014-05-09|1021.52
#2014-05-12|1026.37
#2014-05-13|1032.55
#2014-05-14|1039.96
#2014-05-15|1036.71
#2014-05-16|1040.96
#2014-05-19|1047.69
#2014-05-20|1039.44
#2014-05-21|1039.97
#2014-05-22|1051.87
#2014-05-23|1056.72
#2014-05-26|1053.06
#2014-05-27|1046.42
#2014-05-28|1050.67
#2014-05-29|1051.33
#2014-05-30|1045.83
#2014-06-02|1045.30
#2014-06-03|1047.93
#2014-06-04|1046.02
#2014-06-05|1051.84
#2014-06-06|1061.05
#2014-06-09|1066.27
#2014-06-10|1071.47
#2014-06-11|1067.67
#2014-06-12|1068.39
#2014-06-13|1061.18
#2014-06-16|1058.19
#2014-06-17|1057.61
#2014-06-18|1056.38
#2014-06-19|1063.65
#2014-06-20|1058.52
#2014-06-23|1055.97
#2014-06-24|1059.97
#2014-06-25|1056.23
#2014-06-26|1061.02
#2014-06-27|1061.03
#2014-06-30|1069.25
#2014-07-01|1070.76
#2014-07-02|1077.16
#2014-07-03|1079.72
#2014-07-04|1083.68
#2014-07-07|1086.00
#2014-07-08|1085.16
#2014-07-09|1082.19
#2014-07-10|1081.74
#2014-07-11|1077.36
#2014-07-14|1085.97
#2014-07-15|1086.32
#2014-07-16|1087.07
#2014-07-17|1084.62
#2014-07-18|1082.65
#2014-07-21|1084.94
#2014-07-22|1095.17
#2014-07-23|1099.54
#2014-07-24|1099.68
#2014-07-25|1097.65
#2014-07-28|1101.21
#2014-07-29|1095.29
#2014-07-30|1091.33
#2014-07-31|1082.39
#2014-08-01|1078.99
#2014-08-04|1089.03
#2014-08-05|1082.95
#2014-08-06|1074.60
#2014-08-07|1069.90
#2014-08-08|1064.98
#2014-08-11|1078.66
#2014-08-12|1081.48
#2014-08-13|1087.90
#2014-08-14|1089.02
#2014-08-15|1088.76
#2014-08-18|1091.22
#2014-08-19|1098.00
#2014-08-20|1096.01
#2014-08-21|1094.88
#2014-08-22|1098.55
#2014-08-25|1098.82
#2014-08-26|1102.77
#2014-08-27|1109.99
#2014-08-28|1104.09
#2014-08-29|1107.03
#2014-09-01|1112.98
#2014-09-02|1108.87
#2014-09-03|1119.24
#2014-09-04|1118.85
#2014-09-05|1116.00
#2014-09-08|1114.96
#2014-09-09|1107.07
#2014-09-10|1099.71
#2014-09-11|1095.66
#2014-09-12|1088.46
#2014-09-15|1079.63
#2014-09-16|1075.57
#2014-09-17|1083.20
#2014-09-18|1079.05
#2014-09-19|1078.77
#2014-09-22|1067.03
#2014-09-23|1062.63
#2014-09-24|1064.93
#2014-09-25|1056.66
#2014-09-26|1052.00
#2014-09-29|1040.09
#2014-09-30|1038.14
#2014-10-01|1031.96
#2014-10-02|1029.59
#2014-10-03|1032.59
#2014-10-06|1039.38
#2014-10-07|1039.82
#2014-10-08|1031.55
#2014-10-09|1040.23
#2014-10-10|1024.69
#2014-10-13|1018.59
#2014-10-14|1021.01
#2014-10-15|1011.30
#2014-10-16|1002.60
#2014-10-17|1006.66
#2014-10-20|1014.29
#2014-10-21|1016.01
#2014-10-22|1024.98
#2014-10-23|1020.58
#2014-10-24|1019.95
#2014-10-27|1016.11
#2014-10-28|1025.77
#2014-10-29|1039.73
#2014-10-30|1037.64
#2014-10-31|1041.05
#2014-11-03|1036.40
#2014-11-04|1033.94
#2014-11-05|1029.13
#2014-11-06|1021.66
#2014-11-07|1020.23
#2014-11-10|1027.88
#2014-11-11|1025.90
#2014-11-12|1029.09
#2014-11-13|1028.99
#2014-11-14|1025.68
#2014-11-17|1021.52
#2014-11-18|1024.96
#2014-11-19|1026.66
#2014-11-20|1025.58
#2014-11-21|1034.38
#2014-11-24|1042.66
#2014-11-25|1041.72
#2014-11-26|1044.60
#2014-11-27|1044.88
#2014-11-28|1038.57
#2014-12-01|1022.14
#2014-12-02|1025.27
#2014-12-03|1029.87
#2014-12-04|1030.70
#2014-12-05|1028.83
#2014-12-08|1022.32
#2014-12-09|1012.59
#2014-12-10|1008.81
#2014-12-11| 997.59
#2014-12-12| 994.31
#2014-12-15| 985.78
#2014-12-16| 975.78
#2014-12-17| 977.70
#2014-12-18| 989.99
#2014-12-19| 994.05
#2014-12-22|1003.16
#2014-12-23| 999.46
#2014-12-24| 999.70
#2014-12-25| 998.64
#2014-12-26|1000.77
#2014-12-29|1007.05
#2014-12-30|1007.68
#2014-12-31|1011.59
#2015-01-01|1011.75
#2015-01-02|1010.90
#2015-01-05|1003.31
#2015-01-06| 996.31
#2015-01-07| 998.54
#2015-01-08|1012.54
#2015-01-09|1016.57
#2015-01-12|1014.02
#2015-01-13|1018.21
#2015-01-14|1016.18
#2015-01-15|1016.81
#2015-01-16|1013.73
#2015-01-19|1007.86
#2015-01-20|1012.85
#2015-01-21|1024.14
#2015-01-22|1030.68
#2015-01-23|1035.74
#2015-01-26|1035.36
#2015-01-27|1040.61
#2015-01-28|1041.62
#2015-01-29|1032.90
#2015-01-30|1025.59
#2015-02-02|1023.09
#2015-02-03|1032.84
#2015-02-04|1036.67
#2015-02-05|1035.05
#2015-02-06|1032.07
#2015-02-09|1023.01
#2015-02-10|1020.63
#2015-02-11|1019.28
#2015-02-12|1027.36
#2015-02-13|1040.52
#2015-02-16|1037.07
#2015-02-17|1035.63
#2015-02-18|1037.17
#2015-02-19|1038.71
#2015-02-20|1038.98
#2015-02-23|1038.79
#2015-02-24|1042.75
#2015-02-25|1048.79
#2015-02-26|1050.65
#2015-02-27|1051.22
#2015-03-02|1048.27
#2015-03-03|1045.51
#2015-03-04|1039.41
#2015-03-05|1040.03
#2015-03-06|1037.38
#2015-03-09|1022.36
#2015-03-10|1008.36
#2015-03-11|1001.68
#2015-03-12|1007.84
#2015-03-13| 999.37
#2015-03-16|1000.05
#2015-03-17|1008.73
#2015-03-18|1012.96
#2015-03-19|1022.58
#2015-03-20|1027.89
#2015-03-23|1034.73
#2015-03-24|1040.07
#2015-03-25|1039.38
#2015-03-26|1030.10
#2015-03-27|1027.27
#2015-03-30|1041.94
#2015-03-31|1045.98
#2015-04-01|1055.83
#2015-04-02|1068.00
#2015-04-03|1078.39
#2015-04-06|1081.92
#2015-04-07|1084.01
#2015-04-08|1107.01
#2015-04-09|1112.75
#2015-04-10|1120.53
#2015-04-13|1132.25
#2015-04-14|1127.68
#2015-04-15|1123.62
#2015-04-16|1136.64
#2015-04-17|1130.72
#2015-04-20|1117.78
#2015-04-21|1120.89
#2015-04-22|1132.18
#2015-04-23|1136.88
#2015-04-24|1139.48
#2015-04-27|1148.75
#2015-04-28|1151.33
#2015-04-29|1142.63
#2015-04-30|1134.10
#2015-05-01|1132.30
#2015-05-04|1132.66
#2015-05-05|1131.14
#2015-05-06|1119.02
#2015-05-07|1098.57
#2015-05-08|1115.38
#2015-05-11|1119.37
#2015-05-12|1111.41
#2015-05-13|1118.27
#2015-05-14|1122.24
#2015-05-15|1127.28
#2015-05-18|1127.40
#2015-05-19|1130.50
#2015-05-20|1129.07
#2015-05-21|1125.82
#2015-05-22|1128.74
#2015-05-25|1123.03
#2015-05-26|1117.46
#2015-05-27|1110.87
#2015-05-28|1100.41
#2015-05-29|1098.46
#2015-06-01|1097.40
#2015-06-02|1089.81
#2015-06-03|1085.89
#2015-06-04|1076.66
#2015-06-05|1069.78
#2015-06-08|1063.08
#2015-06-09|1053.40
#2015-06-10|1059.54
#2015-06-11|1055.57
#2015-06-12|1057.96
#2015-06-15|1047.84
#2015-06-16|1036.39
#2015-06-17|1043.56
#2015-06-18|1053.73
#2015-06-19|1049.74
#2015-06-22|1061.58
#2015-06-23|1065.66
#2015-06-24|1069.09
#2015-06-25|1067.51
#2015-06-26|1056.54
#2015-06-29|1032.21
#2015-06-30|1049.39
#2015-07-01|1052.28
#2015-07-02|1049.88
#2015-07-03|1039.45
#2015-07-06|1014.25
#2015-07-07| 995.81
#2015-07-08| 968.85
#2015-07-09| 991.91
#2015-07-10|1009.92
#2015-07-13|1022.39
#2015-07-14|1019.67
#2015-07-15|1015.01
#2015-07-16|1021.48
#2015-07-17|1023.52
#2015-07-20|1016.71
#2015-07-21|1019.06
#2015-07-22|1010.18
#2015-07-23|1005.10
#2015-07-24| 991.28
#2015-07-27| 968.10
#2015-07-28| 965.36
#2015-07-29| 972.81
#2015-07-30| 968.35
#2015-07-31| 975.70
#2015-08-03| 968.74
#2015-08-04| 972.68
#2015-08-05| 975.21
#2015-08-06| 969.44
#2015-08-07| 970.15
#2015-08-10| 976.97
#2015-08-11| 960.61
#2015-08-12| 940.93
#2015-08-13| 944.13
#2015-08-14| 945.43
#2015-08-17| 937.69
#2015-08-18| 927.75
#2015-08-19| 917.50
#2015-08-20| 906.14
#2015-08-21| 885.08
#2015-08-24| 834.49
#2015-08-25| 851.96
#2015-08-26| 855.63
#2015-08-27| 883.25
#2015-08-28| 893.34
#2015-08-31| 887.65
#2015-09-01| 869.75
#2015-09-02| 864.80
#2015-09-03| 868.14
#2015-09-04| 854.78
#2015-09-07| 846.07
#2015-09-08| 856.17
#2015-09-09| 878.25
#2015-09-10| 882.68
#2015-09-11| 882.04
#2015-09-14| 886.21
#2015-09-15| 903.76
#2015-09-16| 918.04
#2015-09-17| 922.20
#2015-09-18| 927.19
#2015-09-21| 915.25
#2015-09-22| 904.63
#2015-09-23| 888.30
#2015-09-24| 881.21
#2015-09-25| 888.06
#2015-09-28| 878.72
#2015-09-29| 873.44
#2015-09-30| 890.06
#2015-10-01| 893.77
#2015-10-02| 903.37
#2015-10-05| 921.39
#2015-10-06| 930.50
#2015-10-07| 953.80
#2015-10-08| 947.28
#2015-10-09| 961.15
#2015-10-12| 968.93
#2015-10-13| 959.11
#2015-10-14| 954.53
#2015-10-15| 968.33
#2015-10-16| 968.85
#2015-10-19| 967.92
#2015-10-20| 965.45
#2015-10-21| 955.78
#2015-10-22| 959.93
#2015-10-23| 965.82
#2015-10-26| 970.22
#2015-10-27| 962.73
#2015-10-28| 960.56
#2015-10-29| 944.35
#2015-10-30| 946.45
#2015-11-02| 948.34
#2015-11-03| 959.55
#2015-11-04| 969.05
#2015-11-05| 964.02
#2015-11-06| 950.15
#2015-11-09| 944.00
#2015-11-10| 933.61
#2015-11-11| 934.37
#2015-11-12| 932.85
#2015-11-13| 920.60
#2015-11-16| 913.03
#2015-11-17| 922.03
#2015-11-18| 919.77
#2015-11-19| 936.17
#2015-11-20| 944.99
#2015-11-23| 940.59
#2015-11-24| 936.44
#2015-11-25| 932.01
#2015-11-26| 933.72
#2015-11-27| 921.64
#2015-11-30| 911.28
#2015-12-01| 922.40
#2015-12-02| 919.54
#2015-12-03| 918.28
#2015-12-04| 911.92
#2015-12-07| 910.72
#2015-12-08| 896.45
#2015-12-09| 895.75
#2015-12-10| 881.02
#2015-12-11| 859.07
#2015-12-14| 859.77
#2015-12-15| 870.69
#2015-12-16| 878.14
#2015-12-17| 889.57
#2015-12-18| 883.03
#2015-12-21| 887.87
#2015-12-22| 888.78
#2015-12-23| 899.00
#2015-12-24| 901.13
#2015-12-25| 901.59
#2015-12-28| 899.81
#2015-12-29| 900.64
#2015-12-30| 891.78
#2015-12-31| 893.73
#2016-01-01| 894.98
#2016-01-04| 867.98
#2016-01-05| 870.97
#2016-01-06| 865.03
#2016-01-07| 840.98
#2016-01-08| 841.89
#2016-01-11| 821.61
#2016-01-12| 822.67
#2016-01-13| 829.54
#2016-01-14| 821.01
#2016-01-15| 801.27
#2016-01-18| 795.90
#2016-01-19| 807.30
#2016-01-20| 785.15
#2016-01-21| 779.65
#2016-01-22| 799.58
#2016-01-25| 805.08
#2016-01-26| 799.96
#2016-01-27| 806.84
#2016-01-28| 813.86
#2016-01-29| 837.83
#2016-02-01| 839.72
#2016-02-02| 825.32
#2016-02-03| 817.39
#2016-02-04| 836.93
#2016-02-05| 836.46
#2016-02-08| 833.90
#2016-02-09| 829.35
#2016-02-10| 829.74
#2016-02-11| 816.61
#2016-02-12| 814.23
#2016-02-15| 831.02
#2016-02-16| 832.84
#2016-02-17| 840.04
#2016-02-18| 850.55
#2016-02-19| 846.88
#2016-02-22| 856.04
#2016-02-23| 850.16
#2016-02-24| 840.22
#2016-02-25| 839.65
#2016-02-26| 841.53
#2016-02-29| 843.87
#2016-03-01| 858.92
#2016-03-02| 876.58
#2016-03-03| 888.98
#2016-03-04| 904.44
#2016-03-07| 910.21
#2016-03-08| 902.81
#2016-03-09| 903.36
#2016-03-10| 905.64
#2016-03-11| 917.00
#2016-03-14| 918.10
#2016-03-15| 901.51
#2016-03-16| 900.43
#2016-03-17| 931.56
#2016-03-18| 940.09
#2016-03-21| 947.28
#2016-03-22| 946.94
#2016-03-23| 936.08
#2016-03-24| 927.29
#2016-03-25| 925.74
#2016-03-28| 924.97
#2016-03-29| 924.64
#2016-03-30| 949.26
#2016-03-31| 954.28
#2016-04-01| 946.60
#2016-04-04| 946.16
#2016-04-05| 933.90
#2016-04-06| 927.85
#2016-04-07| 926.80
#2016-04-08| 936.84
#2016-04-11| 948.93
#2016-04-12| 955.56
#2016-04-13| 969.69
#2016-04-14| 969.09
#2016-04-15| 968.45
#2016-04-18| 966.93
#2016-04-19| 977.23
#2016-04-20| 976.10
#2016-04-21| 974.69
#2016-04-22| 964.05
#2016-04-25| 957.89
#2016-04-26| 959.95
#2016-04-27| 958.92
#2016-04-28| 963.07
#2016-04-29| 963.61
#2016-05-02| 961.47
#2016-05-03| 943.96
#2016-05-04| 933.37
#2016-05-05| 926.12
#2016-05-06| 920.82
#2016-05-09| 914.98
#2016-05-10| 918.30
#2016-05-11| 923.13
#2016-05-12| 923.53
#2016-05-13| 909.85
#2016-05-16| 906.73
#2016-05-17| 910.49
#2016-05-18| 903.69
#2016-05-19| 888.33
#2016-05-20| 892.99
#2016-05-23| 896.00
#2016-05-24| 896.08
#2016-05-25| 901.43
#2016-05-26| 906.21
#2016-05-27| 910.49
#2016-05-30| 912.30
#2016-05-31| 913.82
#2016-06-01| 916.30
#2016-06-02| 918.41
#2016-06-03| 931.26
#2016-06-06| 940.25
#2016-06-07| 953.79
#2016-06-08| 960.50
#2016-06-09| 953.50
#2016-06-10| 939.56
#2016-06-13| 924.41
#2016-06-14| 915.76
#2016-06-15| 921.98
#2016-06-16| 911.05
#2016-06-17| 921.12
#2016-06-20| 936.85
#2016-06-21| 942.70
#2016-06-22| 947.15
#2016-06-23| 954.37
#2016-06-24| 926.43
#2016-06-27| 916.28
#2016-06-28| 927.39
#2016-06-29| 946.81
#2016-06-30| 958.77
#2016-07-01| 965.09
#2016-07-04| 971.81
#2016-07-05| 960.33
#2016-07-06| 950.90
#2016-07-07| 956.31
#2016-07-08| 961.63
#2016-07-11| 980.81
#2016-07-12| 990.71
#2016-07-13| 992.91
#2016-07-14|1003.26
#2016-07-15|1004.07
#2016-07-18|1002.09
#2016-07-19|1001.27
#2016-07-20|1004.06
#2016-07-21|1006.06
#2016-07-22|1006.37
#2016-07-25|1005.12
#2016-07-26|1005.98
#2016-07-27|1008.79
#2016-07-28|1012.97
#2016-07-29|1016.19
#2016-08-01|1023.74
#2016-08-02|1018.87
#2016-08-03|1011.34
#2016-08-04|1022.02
#2016-08-05|1031.98
#2016-08-08|1042.51
#2016-08-09|1048.24
#2016-08-10|1051.24
#2016-08-11|1055.49
#2016-08-12|1053.89
#2016-08-15|1058.03
#2016-08-16|1057.27
#2016-08-17|1049.37
#2016-08-18|1056.20
#2016-08-19|1048.27
#2016-08-22|1040.13
#2016-08-23|1038.99
#2016-08-24|1027.16
#2016-08-25|1027.85
#2016-08-26|1034.15
#2016-08-29|1025.11
#2016-08-30|1026.91
#2016-08-31|1016.79
#2016-09-01|1012.37
#2016-09-02|1022.10
#2016-09-05|1029.42
#2016-09-06|1048.75
#2016-09-07|1051.33
#2016-09-08|1054.16
#2016-09-09|1035.68
#2016-09-12|1012.48
#2016-09-13|1006.68
#2016-09-14|1006.71
#2016-09-15|1011.19
#2016-09-16|1006.91
#2016-09-19|1021.69
#2016-09-20|1022.85
#2016-09-21|1028.28
#2016-09-22|1043.90
#2016-09-23|1040.73
#2016-09-26|1028.01
#2016-09-27|1031.11
#2016-09-28|1032.73
#2016-09-29|1030.94
#2016-09-30|1024.39
#2016-10-03|1035.60
#2016-10-04|1040.24
#2016-10-05|1039.69
#2016-10-06|1038.71
#2016-10-07|1037.15
#2016-10-10|1036.42
#2016-10-11|1027.91
#2016-10-12|1023.88
#2016-10-13|1013.36
#2016-10-14|1023.37
#2016-10-17|1020.16
#2016-10-18|1036.81
#2016-10-19|1043.30
#2016-10-20|1041.87
#2016-10-21|1041.81
#2016-10-24|1048.49
#2016-10-25|1050.03
#2016-10-26|1041.52
#2016-10-27|1035.00
#2016-10-28|1033.80
#2016-10-31|1036.88
#2016-11-01|1034.10
#2016-11-02|1022.56
#2016-11-03|1013.74
#2016-11-04|1008.77
#2016-11-07|1022.16
#2016-11-08|1030.50
#2016-11-09|1010.51
#2016-11-10|1005.96
#2016-11-11| 975.33
#2016-11-14| 966.02
#2016-11-15| 964.19
#2016-11-16| 967.76
#2016-11-17| 967.70
#2016-11-18| 964.58
#2016-11-21| 965.52
#2016-11-22| 975.92
#2016-11-23| 973.91
#2016-11-24| 973.29
#2016-11-25| 976.88
#2016-11-28| 983.34
#2016-11-29| 978.81
#2016-11-30| 983.26
#2016-12-01| 976.35
#2016-12-02| 970.76
#2016-12-05| 970.65
#2016-12-06| 978.41
#2016-12-07| 984.47
#2016-12-08| 995.80
#2016-12-09| 994.72
#2016-12-12| 986.73
#2016-12-13| 991.28
#2016-12-14| 984.84
#2016-12-15| 971.60
#2016-12-16| 968.56
#2016-12-19| 964.09
#2016-12-20| 959.94
#2016-12-21| 961.44
#2016-12-22| 952.79
#2016-12-23| 951.19
#2016-12-26| 948.81
#2016-12-27| 951.76
#2016-12-28| 960.74
#2016-12-29| 970.74
#2016-12-30| 976.87
#2017-01-02| 976.99
#2017-01-03| 978.53
#2017-01-04| 985.33
#2017-01-05| 995.64
#2017-01-06| 995.00
#2017-01-09| 991.42
#2017-01-10| 998.83
#2017-01-11| 999.51
#2017-01-12|1013.34
#2017-01-13|1011.65
#2017-01-16|1005.34
#2017-01-17|1010.83
#2017-01-18|1014.36
#2017-01-19|1010.45
#2017-01-20|1009.81
#2017-01-23|1019.50
#2017-01-24|1028.91
#2017-01-25|1031.58
#2017-01-26|1032.82
#2017-01-27|1031.10
#2017-01-30|1029.43
#2017-01-31|1027.51
#2017-02-01|1032.50
#2017-02-02|1037.09
#2017-02-03|1044.25
#2017-02-06|1047.20
#2017-02-07|1043.90
#2017-02-08|1050.33
#2017-02-09|1057.35
#2017-02-10|1061.98
#2017-02-13|1068.34
#2017-02-14|1066.28
#2017-02-15|1071.42
#2017-02-16|1074.28
#2017-02-17|1067.32
#2017-02-20|1071.66
#2017-02-21|1071.20
#2017-02-22|1076.06
#2017-02-23|1079.40
#2017-02-24|1070.44
#2017-02-27|1067.10
#2017-02-28|1065.68
#2017-03-01|1066.75
#2017-03-02|1063.32
#2017-03-03|1060.03
#2017-03-06|1064.14
#2017-03-07|1065.24
#2017-03-08|1060.61
#2017-03-09|1049.14
#2017-03-10|1051.17
#2017-03-13|1062.13
#2017-03-14|1066.50
#2017-03-15|1073.17
#2017-03-16|1095.09
#2017-03-17|1095.43
#2017-03-20|1099.76
#2017-03-21|1101.16
#2017-03-22|1095.74
#2017-03-23|1098.80
#2017-03-24|1101.07
#2017-03-27|1092.60
#2017-03-28|1096.63
#2017-03-29|1097.54
#2017-03-30|1095.84
#2017-03-31|1085.75
#2017-04-03|1092.46
#2017-04-04|1093.77
#2017-04-05|1096.78
#2017-04-06|1091.96
#2017-04-07|1092.58
#2017-04-10|1089.83
#2017-04-11|1090.03
#2017-04-12|1094.52
#2017-04-13|1100.63
#2017-04-14|1098.04
#2017-04-17|1100.47
#2017-04-18|1094.71
#2017-04-19|1089.67
#2017-04-20|1093.20
#2017-04-21|1093.01
#2017-04-24|1100.25
#2017-04-25|1108.20
#2017-04-26|1106.02
#2017-04-27|1102.15
#2017-04-28|1102.87
#2017-05-01|1104.56
#2017-05-02|1111.42
#2017-05-03|1107.09
#2017-05-04|1097.56
#2017-05-05|1092.91
#2017-05-08|1093.64
#2017-05-09|1095.60
#2017-05-10|1101.55
#2017-05-11|1103.33
#2017-05-12|1104.40
#2017-05-15|1113.24
#2017-05-16|1119.04
#2017-05-17|1111.79
#2017-05-18|1084.61
#2017-05-19|1093.12
#2017-05-22|1094.73
#2017-05-23|1094.22
#2017-05-24|1095.69
#2017-05-25|1104.20
#2017-05-26|1107.90
#2017-05-29|1103.95
#2017-05-30|1103.18
#2017-05-31|1103.80
#2017-06-01|1105.58
#2017-06-02|1111.72
#2017-06-05|1116.89
#2017-06-06|1113.16
#2017-06-07|1116.45
#2017-06-08|1114.33
#2017-06-09|1114.84
#2017-06-12|1111.31
#2017-06-13|1113.44
#2017-06-14|1119.30
#2017-06-15|1109.20
#2017-06-16|1108.11
#2017-06-19|1111.74
#2017-06-20|1105.42
#2017-06-21|1105.14
#2017-06-22|1105.77
#2017-06-23|1106.55
#2017-06-26|1115.18
#2017-06-27|1111.87
#2017-06-28|1108.23
#2017-06-29|1110.71
#2017-06-30|1111.63
#2017-07-03|1117.25
#2017-07-04|1112.27
#2017-07-05|1112.78
#2017-07-06|1113.44
#2017-07-07|1110.64
#2017-07-10|1114.15
#2017-07-11|1116.17
#2017-07-12|1128.61
#2017-07-13|1136.78
#2017-07-14|1143.71
#2017-07-17|1148.39
#2017-07-18|1146.53
#2017-07-19|1154.87
#2017-07-20|1154.20
#2017-07-21|1154.38
#2017-07-24|1153.09
#2017-07-25|1148.30
#2017-07-26|1147.10
#2017-07-27|1154.85
#2017-07-28|1152.50
#2017-07-31|1152.69
#2017-08-01|1153.14
#2017-08-02|1156.54
#2017-08-03|1151.90
#2017-08-04|1154.35
#2017-08-07|1160.84
#2017-08-08|1161.92
#2017-08-09|1153.06
#2017-08-10|1140.18
#2017-08-11|1128.53
#2017-08-14|1138.44
#2017-08-15|1135.27
#2017-08-16|1141.55
#2017-08-17|1143.58
#2017-08-18|1138.88
#2017-08-21|1142.88
#2017-08-22|1149.67
#2017-08-23|1149.83
#2017-08-24|1157.96
#2017-08-25|1162.08
#2017-08-28|1165.70
#2017-08-29|1164.35
#2017-08-30|1168.98
#2017-08-31|1173.20
#2017-09-01|1177.57
#2017-09-04|1171.99
#2017-09-05|1178.40
#2017-09-06|1177.32
#2017-09-07|1183.43
#2017-09-08|1185.25
#2017-09-11|1190.33
#2017-09-12|1193.28
#2017-09-13|1189.01
#2017-09-14|1190.50
#2017-09-15|1195.65
#2017-09-18|1201.79
#2017-09-19|1197.11
#2017-09-20|1202.58
#2017-09-21|1198.58
#2017-09-22|1190.53
#2017-09-25|1167.67
#2017-09-26|1162.11
#2017-09-27|1156.80
#2017-09-28|1152.45
#2017-09-29|1163.60
#2017-10-02|1164.85
#2017-10-03|1176.01
#2017-10-04|1183.81
#2017-10-05|1184.24
#2017-10-06|1185.01
#2017-10-09|1179.68
#2017-10-10|1190.16
#2017-10-11|1188.61
#2017-10-12|1194.34
#2017-10-13|1198.57
#2017-10-16|1202.13
#2017-10-17|1192.70
#2017-10-18|1194.11
#2017-10-19|1186.74
#2017-10-20|1189.10
#2017-10-23|1185.85
#2017-10-24|1182.90
#2017-10-25|1186.13
#2017-10-26|1182.11
#2017-10-27|1177.80
#2017-10-30|1181.34
#2017-10-31|1182.08
#2017-11-01|1186.09
#2017-11-02|1185.79
#2017-11-03|1179.78
#2017-11-06|1182.28
#2017-11-07|1178.71
#2017-11-08|1181.54
#2017-11-09|1181.13
#2017-11-10|1173.42
#2017-11-13|1166.96
#2017-11-14|1163.87
#2017-11-15|1155.08
#2017-11-16|1162.51
#2017-11-17|1171.41
#2017-11-20|1169.24
#2017-11-21|1180.36
#2017-11-22|1189.73
#2017-11-23|1189.25
#2017-11-24|1191.47
#2017-11-27|1190.22
#2017-11-28|1190.54
#2017-11-29|1189.40
#2017-11-30|1179.30
#2017-12-01|1175.94
#2017-12-04|1180.18
#2017-12-05|1179.39
#2017-12-06|1163.61
#2017-12-07|1157.51
#2017-12-08|1168.04
#2017-12-11|1175.41
#2017-12-12|1166.77
#2017-12-13|1173.09
#2017-12-14|1182.80
#2017-12-15|1184.57
#2017-12-18|1202.46
#2017-12-19|1206.25
#2017-12-20|1209.48
#2017-12-21|1212.89
#2017-12-22|1219.02
#2017-12-25|1219.25
#2017-12-26|1220.05
#2017-12-27|1230.58
#2017-12-28|1239.53
#2017-12-29|1247.78
#2018-01-01|1247.75
#2018-01-02|1260.68
#2018-01-03|1267.00
#2018-01-04|1278.80
#2018-01-05|1287.28
#2018-01-08|1296.32
#2018-01-09|1291.94
#2018-01-10|1288.83
#2018-01-11|1288.62
#2018-01-12|1295.69
#2018-01-15|1296.12
#2018-01-16|1301.03
#2018-01-17|1306.88
#2018-01-18|1308.10
#2018-01-19|1314.52
#2018-01-22|1323.95
#2018-01-23|1328.82
#2018-01-24|1343.37
#2018-01-25|1350.00
#2018-01-26|1354.73
#2018-01-29|1343.98
#2018-01-30|1326.72
#2018-01-31|1330.59
#2018-02-01|1324.00
#2018-02-02|1310.12
#2018-02-05|1289.38
#2018-02-06|1250.35
#2018-02-07|1258.91
#2018-02-08|1251.73
#2018-02-09|1228.62
#2018-02-12|1238.64
#2018-02-13|1246.87
#2018-02-14|1261.84
#2018-02-15|1279.05
#2018-02-16|1278.39
#2018-02-19|1276.29
#2018-02-20|1267.65
#2018-02-21|1280.15
#2018-02-22|1273.66
#2018-02-23|1289.33
#2018-02-26|1293.74
#2018-02-27|1284.29
#2018-02-28|1273.20
#2018-03-01|1269.09
#2018-03-02|1260.94
#2018-03-05|1255.95
#2018-03-06|1267.42
#2018-03-07|1257.08
#2018-03-08|1258.56
#2018-03-09|1265.56
#2018-03-12|1276.64
#2018-03-13|1279.03
#2018-03-14|1273.81
#2018-03-15|1270.46
#2018-03-16|1271.53
#2018-03-19|1260.73
#2018-03-20|1262.08
#2018-03-21|1264.47
#2018-03-22|1258.84
#2018-03-23|1242.00
#2018-03-26|1250.52
#2018-03-27|1256.66
#2018-03-28|1239.51
#2018-03-29|1243.49
#2018-03-30|1245.83
#2018-04-02|1248.58
#2018-04-03|1252.97
#2018-04-04|1238.67
#2018-04-05|1251.10
#2018-04-06|1251.83
#2018-04-09|1252.62
#2018-04-10|1261.04
#2018-04-11|1260.59
#2018-04-12|1262.27
#2018-04-13|1259.78
#2018-04-16|1252.72
#2018-04-17|1251.01
#2018-04-18|1258.48
#2018-04-19|1267.58
#2018-04-20|1254.48
#2018-04-23|1244.32
#2018-04-24|1240.83
#2018-04-25|1228.43
#2018-04-26|1227.24
#2018-04-27|1237.52
#2018-04-30|1244.87
#2018-05-01|1241.52
#2018-05-02|1230.23
#2018-05-03|1216.03
#2018-05-04|1210.91
#2018-05-07|1208.51
#2018-05-08|1206.16
#2018-05-09|1208.84
#2018-05-10|1214.97
#2018-05-11|1222.92
#2018-05-14|1222.63
#2018-05-15|1209.56
#2018-05-16|1212.93
#2018-05-17|1202.67
#2018-05-18|1194.62
#2018-05-21|1194.47
#2018-05-22|1203.29
#2018-05-23|1190.48
#2018-05-24|1193.99
#2018-05-25|1198.18
#2018-05-28|1201.99
#2018-05-29|1192.30
#2018-05-30|1182.96
#2018-05-31|1190.80
#2018-06-01|1192.33
#2018-06-04|1203.90
#2018-06-05|1194.70
#2018-06-06|1200.08
#2018-06-07|1199.78
#2018-06-08|1191.04
#2018-06-11|1195.62
#2018-06-12|1193.44
#2018-06-13|1185.45
#2018-06-14|1176.18
#2018-06-15|1165.63
#2018-06-18|1158.53
#2018-06-19|1135.26
#2018-06-20|1140.60
#2018-06-21|1129.27
#2018-06-22|1134.23
#2018-06-25|1121.97
#2018-06-26|1117.97
#2018-06-27|1097.28
#2018-06-28|1085.70
#2018-06-29|1109.91
#2018-07-02|1104.07
#2018-07-03|1101.43
#2018-07-04|1098.36
#2018-07-05|1091.13
#2018-07-06|1095.69
#2018-07-09|1112.75
#2018-07-10|1117.84
#2018-07-11|1103.97
#2018-07-12|1111.12
#2018-07-13|1113.87
#2018-07-16|1106.14
#2018-07-17|1111.45
#2018-07-18|1110.41
#2018-07-19|1102.25
#2018-07-20|1109.99
#2018-07-23|1112.82
#2018-07-24|1131.80
#2018-07-25|1139.06
#2018-07-26|1138.83
#2018-07-27|1144.84
#2018-07-30|1146.06
#2018-07-31|1142.76
#2018-08-01|1146.43
#2018-08-02|1128.97
#2018-08-03|1133.26
#2018-08-06|1128.57
#2018-08-07|1138.96
#2018-08-08|1141.18
#2018-08-09|1138.77
#2018-08-10|1120.65
#2018-08-13|1100.22
#2018-08-14|1105.57
#2018-08-15|1082.42
#2018-08-16|1084.08
#2018-08-17|1080.97
#2018-08-20|1090.45
#2018-08-21|1103.98
#2018-08-22|1105.64
#2018-08-23|1105.17
#2018-08-24|1102.17
#2018-08-27|1121.29
#2018-08-28|1121.48
#2018-08-29|1120.44
#2018-08-30|1107.39
#2018-08-31|1109.70
#2018-09-03|1099.17
#2018-09-04|1086.33
#2018-09-05|1070.31
#2018-09-06|1068.59
#2018-09-07|1071.86
#2018-09-10|1055.31
#2018-09-11|1046.63
#2018-09-12|1045.79
#2018-09-13|1057.49
#2018-09-14|1067.95
#2018-09-17|1061.03
#2018-09-18|1065.92
#2018-09-19|1074.64
#2018-09-20|1076.89
#2018-09-21|1091.54
#2018-09-24|1079.48
#2018-09-25|1076.84
#2018-09-26|1082.66
#2018-09-27|1083.99
#2018-09-28|1081.53
#2018-10-01|1079.60
#2018-10-02|1071.49
#2018-10-03|1072.97
#2018-10-04|1048.22
#2018-10-05|1037.40
#2018-10-08|1029.51
#2018-10-09|1027.92
#2018-10-10|1029.09
#2018-10-11| 998.50
#2018-10-12|1017.42
#2018-10-15|1014.99
#2018-10-16|1025.83
#2018-10-17|1025.68
#2018-10-18|1017.93
#2018-10-19|1016.76
#2018-10-22|1027.29
#2018-10-23|1009.22
#2018-10-24|1005.07
#2018-10-25|1003.37
#2018-10-26| 995.85
#2018-10-29| 994.37
#2018-10-30| 995.99
#2018-10-31|1012.42
#2018-11-01|1029.42
#2018-11-02|1052.76
#2018-11-05|1053.27
#2018-11-06|1050.34
#2018-11-07|1059.36
#2018-11-08|1054.47
#2018-11-09|1042.80
#2018-11-12|1035.12
#2018-11-13|1035.86
#2018-11-14|1040.45
#2018-11-15|1049.85
#2018-11-16|1057.43
#2018-11-19|1063.27
#2018-11-20|1048.78
#2018-11-21|1053.58
#2018-11-22|1053.13
#2018-11-23|1047.41
#2018-11-26|1049.68
#2018-11-27|1050.39
#2018-11-28|1057.94
#2018-11-29|1067.21
#2018-11-30|1063.66
#2018-12-03|1080.01
#2018-12-04|1082.07
#2018-12-05|1069.55
#2018-12-06|1048.32
#2018-12-07|1048.95
#2018-12-10|1028.49
#2018-12-11|1031.68
#2018-12-12|1046.69
#2018-12-13|1056.11
#2018-12-14|1045.51
#2018-12-17|1042.00
#2018-12-18|1040.78
#2018-12-19|1049.80
#2018-12-20|1048.68
#2018-12-21|1036.52
#2018-12-24|1033.46
#2018-12-25|1029.87
#2018-12-26|1026.85
#2018-12-27|1029.29
#2018-12-28|1041.94
#2018-12-31|1048.17
#2019-01-01|1047.79
#2019-01-02|1040.84
#2019-01-03|1039.98
#2019-01-04|1052.67
#2019-01-07|1063.83
#2019-01-08|1060.55
#2019-01-09|1072.87
#2019-01-10|1080.73
#2019-01-11|1083.35
#2019-01-14|1077.96
#2019-01-15|1088.21
#2019-01-16|1093.46
#2019-01-17|1089.50
#2019-01-18|1095.85
#2019-01-21|1092.46
#2019-01-22|1087.63
#2019-01-23|1090.14
#2019-01-24|1098.96
#2019-01-25|1104.85
#2019-01-28|1098.27
#2019-01-29|1100.70
#2019-01-30|1104.62
#2019-01-31|1121.01
#2019-02-01|1124.12
#2019-02-04|1120.46
#2019-02-05|1121.59
#2019-02-06|1118.18
#2019-02-07|1113.92
#2019-02-08|1111.06
#2019-02-11|1102.58
#2019-02-12|1108.95
#2019-02-13|1110.00
#2019-02-14|1108.47
#2019-02-15|1102.20
#2019-02-18|1107.92
#2019-02-19|1108.95
#2019-02-20|1121.63
#2019-02-21|1125.11
#2019-02-22|1134.52
#2019-02-25|1145.74
#2019-02-26|1143.64
#2019-02-27|1138.11
#2019-02-28|1128.53
#2019-03-01|1131.13
#2019-03-04|1131.78
#2019-03-05|1134.28
#2019-03-06|1136.62
#2019-03-07|1122.60
#2019-03-08|1112.27
#2019-03-11|1121.35
#2019-03-12|1132.05
#2019-03-13|1129.60
#2019-03-14|1126.37
#2019-03-15|1136.23
#2019-03-18|1148.28
#2019-03-19|1150.56
#2019-03-20|1145.98
#2019-03-21|1147.96
#2019-03-22|1136.41
#2019-03-25|1125.99
#2019-03-26|1129.08
#2019-03-27|1121.09
#2019-03-28|1124.41
#2019-03-29|1138.83
#2019-04-01|1148.67
#2019-04-02|1149.51
#2019-04-03|1158.25
#2019-04-04|1157.22
#2019-04-05|1160.09
#2019-04-08|1161.18
#2019-04-09|1167.85
#2019-04-10|1172.50
#2019-04-11|1162.23
#2019-04-12|1163.03
#2019-04-15|1161.97
#2019-04-16|1162.96
#2019-04-17|1168.05
#2019-04-18|1163.70
#2019-04-19|1164.56
#2019-04-22|1158.61
#2019-04-23|1151.69
#2019-04-24|1150.05
#2019-04-25|1141.71
#2019-04-26|1143.75
#2019-04-29|1141.86
#2019-04-30|1141.91
#2019-05-01|1143.30
#2019-05-02|1137.70
#2019-05-03|1144.76
#2019-05-06|1121.54
#2019-05-07|1118.75
#2019-05-08|1110.02
#2019-05-09|1090.80
#2019-05-10|1098.82
#2019-05-13|1082.56
#2019-05-14|1076.13
#2019-05-15|1076.56
#2019-05-16|1071.68
#2019-05-17|1062.22
#2019-05-20|1066.13
#2019-05-21|1069.38
#2019-05-22|1071.82
#2019-05-23|1058.44
#2019-05-24|1063.70
#2019-05-27|1069.46
#2019-05-28|1071.91
#2019-05-29|1070.62
#2019-05-30|1081.39
#2019-05-31|1090.52
#2019-06-03|1096.11
#2019-06-04|1092.47
#2019-06-05|1093.54
#2019-06-06|1088.65
#2019-06-07|1094.01
#2019-06-10|1105.01
#2019-06-11|1117.28
#2019-06-12|1110.76
#2019-06-13|1108.04
#2019-06-14|1100.14
#2019-06-17|1092.47
#2019-06-18|1101.22
#2019-06-19|1113.99
#2019-06-20|1131.70
#2019-06-21|1130.86
#2019-06-24|1131.29
#2019-06-25|1128.33
#2019-06-26|1129.81
#2019-06-27|1138.48
#2019-06-28|1138.66
#2019-07-01|1146.13
#2019-07-02|1150.37
#2019-07-03|1151.27
#2019-07-04|1155.39
#2019-07-05|1150.02
#2019-07-08|1140.90
#2019-07-09|1136.39
#2019-07-10|1144.02
#2019-07-11|1150.25
#2019-07-12|1143.37
#2019-07-15|1147.21
#2019-07-16|1149.55
#2019-07-17|1146.47
#2019-07-18|1143.33
#2019-07-19|1145.60
#2019-07-22|1139.35
#2019-07-23|1134.24
#2019-07-24|1130.37
#2019-07-25|1130.18
#2019-07-26|1123.38
#2019-07-29|1122.64
#2019-07-30|1119.70
#2019-07-31|1117.70
#2019-08-01|1102.15
#2019-08-02|1080.99
#2019-08-05|1053.13
#2019-08-06|1051.30
#2019-08-07|1050.42
#2019-08-08|1062.90
#2019-08-09|1060.03
#2019-08-12|1054.23
#2019-08-13|1040.96
#2019-08-14|1033.70
#2019-08-15|1029.87
#2019-08-16|1037.98
#2019-08-19|1044.61
#2019-08-20|1042.90
#2019-08-21|1045.81
#2019-08-22|1037.65
#2019-08-23|1040.36
#2019-08-26|1026.50
#2019-08-27|1031.38
#2019-08-28|1031.29
#2019-08-29|1037.42
#2019-08-30|1054.02
#2019-09-02|1054.46
#2019-09-03|1043.00
#2019-09-04|1057.38
#2019-09-05|1068.39
#2019-09-06|1074.89
#2019-09-09|1075.70
#2019-09-10|1075.36
#2019-09-11|1082.77
#2019-09-12|1091.85
#2019-09-13|1097.78
#2019-09-16|1095.52
#2019-09-17|1083.93
#2019-09-18|1088.38
#2019-09-19|1079.02
#2019-09-20|1087.15
#2019-09-23|1084.46
#2019-09-24|1081.02
#2019-09-25|1070.76
#2019-09-26|1074.23
#2019-09-27|1069.94
#2019-09-30|1065.03
#2019-10-01|1059.35
#2019-10-02|1054.68
#2019-10-03|1058.78
#2019-10-04|1065.08
#2019-10-07|1062.53
#2019-10-08|1061.20
#2019-10-09|1059.38
#2019-10-10|1063.09
#2019-10-11|1074.86
#2019-10-14|1081.64
#2019-10-15|1080.75
#2019-10-16|1084.02
#2019-10-17|1093.30
#2019-10-18|1096.11
#2019-10-21|1096.35
#2019-10-22|1104.11
#2019-10-23|1101.93
#2019-10-24|1106.21
#2019-10-25|1103.54
#2019-10-28|1110.99
#2019-10-29|1112.32
#2019-10-30|1108.32
#2019-10-31|1109.40
#2019-11-01|1118.04
#2019-11-04|1131.61
#2019-11-05|1133.30
#2019-11-06|1130.01
#2019-11-07|1135.40
#2019-11-08|1127.67
#2019-11-11|1117.10
#2019-11-12|1116.48
#2019-11-13|1104.99
#2019-11-14|1104.57
#2019-11-15|1110.05
#2019-11-18|1114.15
#2019-11-19|1119.04
#2019-11-20|1118.58
#2019-11-21|1112.93
#2019-11-22|1115.92
#2019-11-25|1119.55
#2019-11-26|1112.29
#2019-11-27|1115.50
#2019-11-28|1114.45
#2019-11-29|1108.61
#2019-12-02|1108.68
#2019-12-03|1109.65
#2019-12-04|1110.81
#2019-12-05|1115.13
#2019-12-06|1117.97
#2019-12-09|1120.36
#2019-12-10|1118.77
#2019-12-11|1128.78
#2019-12-12|1139.09
#2019-12-13|1153.19
#2019-12-16|1155.63
#2019-12-17|1163.10
#2019-12-18|1167.34
#2019-12-19|1166.15
#2019-12-20|1164.04
#2019-12-23|1165.89
#2019-12-24|1165.98
#2019-12-25|1166.69
#2019-12-26|1168.77
#2019-12-27|1178.77
#2019-12-30|1185.20
#2019-12-31|1184.48
#2020-01-01|1184.62
#2020-01-02|1197.48
#2020-01-03|1195.21
#2020-01-06|1179.95
#2020-01-07|1179.58
#2020-01-08|1175.35
#2020-01-09|1193.40
#2020-01-10|1197.02
#2020-01-13|1201.78
#2020-01-14|1207.39
#2020-01-15|1204.67
#2020-01-16|1210.13
#2020-01-17|1215.55
#2020-01-20|1213.91
#2020-01-21|1198.08
#2020-01-22|1203.86
#2020-01-23|1195.71
#2020-01-24|1193.86
#2020-01-27|1174.55
#2020-01-28|1175.08
#2020-01-29|1168.25
#2020-01-30|1137.94
#2020-01-31|1127.63
#2020-02-03|1125.38
#2020-02-04|1149.14
#2020-02-05|1154.08
#2020-02-06|1162.22
#2020-02-07|1151.88
#2020-02-10|1144.01
#2020-02-11|1154.34
#2020-02-12|1161.18
#2020-02-13|1160.63
#2020-02-14|1161.28
#2020-02-17|1163.45
#2020-02-18|1155.75
#2020-02-19|1163.90
#2020-02-20|1154.60
#2020-02-21|1149.72
#2020-02-24|1121.49
#2020-02-25|1116.19
#2020-02-26|1096.56
#2020-02-27|1078.45
#2020-02-28|1044.81
#2020-03-02|1056.06
#2020-03-03|1072.52
#2020-03-04|1078.31
#2020-03-05|1071.78
#2020-03-06|1048.04
#2020-03-09| 979.00
#2020-03-10| 988.85
#2020-03-11| 972.73
#2020-03-12| 885.25
#2020-03-13| 888.96
#2020-03-16| 821.95
#2020-03-17| 811.21
#2020-03-18| 768.21
#2020-03-19| 740.19
#2020-03-20| 772.70
#2020-03-23| 719.54
#2020-03-24| 747.89
#2020-03-25| 786.66
#2020-03-26| 810.31
#2020-03-27| 804.96
#2020-03-30| 791.81
#2020-03-31| 805.91
#2020-04-01| 790.23
#2020-04-02| 795.21
#2020-04-03| 786.53
#2020-04-06| 802.60
#2020-04-07| 829.42
#2020-04-08| 833.08
#2020-04-09| 852.30
#2020-04-10| 854.56
#2020-04-13| 851.46
#2020-04-14| 867.32
#2020-04-15| 859.36
#2020-04-16| 852.06
#2020-04-17| 868.04
#2020-04-20| 871.59
#2020-04-21| 849.78
#2020-04-22| 859.00
#2020-04-23| 863.37
#2020-04-24| 848.75
#2020-04-27| 863.91
#2020-04-28| 875.49
#2020-04-29| 895.26
#2020-04-30| 902.03
#2020-05-01| 898.24
#2020-05-04| 872.26
#2020-05-05| 875.65
#2020-05-06| 874.35
#2020-05-07| 871.06
#2020-05-08| 883.23
#2020-05-11| 886.55
#2020-05-12| 882.68
#2020-05-13| 881.13
#2020-05-14| 873.33
#2020-05-15| 876.88
#2020-05-18| 883.64
#2020-05-19| 895.79
#2020-05-20| 903.15
#2020-05-21| 909.26
#2020-05-22| 889.55
#2020-05-25| 897.59
#2020-05-26| 912.60
#2020-05-27| 916.55
#2020-05-28| 916.10
#2020-05-29| 922.53
#2020-06-01| 943.25
#2020-06-02| 962.08
#2020-06-03| 981.74
#2020-06-04| 983.87
#2020-06-05| 998.92
#2020-06-08|1007.97
#2020-06-09|1008.99
#2020-06-10|1005.97
#2020-06-11| 985.24
#2020-06-12| 979.83
#2020-06-15| 959.23
#2020-06-16| 975.18
#2020-06-17| 982.58
#2020-06-18| 984.35
#2020-06-19| 991.24
#2020-06-22| 992.94
#2020-06-23| 999.30
#2020-06-24| 991.86
#2020-06-25| 989.38
#2020-06-26| 983.67
#2020-06-29| 979.57
#2020-06-30| 980.39
#2020-07-01| 990.78
#2020-07-02|1012.22
#2020-07-03|1023.76
#2020-07-06|1049.62
#2020-07-07|1040.74
#2020-07-08|1047.52
#2020-07-09|1053.02
#2020-07-10|1042.54
#2020-07-13|1055.06
#2020-07-14|1039.82
#2020-07-15|1042.85
#2020-07-16|1027.56
#2020-07-17|1036.25
#2020-07-20|1048.22
#2020-07-21|1059.52
#2020-07-22|1057.54
#2020-07-23|1059.99
#2020-07-24|1039.07
#2020-07-27|1041.09
#2020-07-28|1044.01
#2020-07-29|1052.77
#2020-07-30|1050.02
#2020-07-31|1050.37
#2020-08-03|1048.54
#2020-08-04|1056.04
#2020-08-05|1068.18
#2020-08-06|1070.90
#2020-08-07|1063.94
#2020-08-10|1062.03
#2020-08-11|1065.45
#2020-08-12|1056.51
#2020-08-13|1064.01
#2020-08-14|1063.67
#2020-08-17|1064.68
#2020-08-18|1072.91
#2020-08-19|1073.00
#2020-08-20|1058.09
#2020-08-21|1065.47
#2020-08-24|1075.01
#2020-08-25|1074.90
#2020-08-26|1071.39
#2020-08-27|1071.41
#2020-08-28|1079.09
#2020-08-31|1057.42
#2020-09-01|1073.46
#2020-09-02|1074.60
#2020-09-03|1070.00
#2020-09-04|1063.54
#2020-09-07|1059.64
#2020-09-08|1051.67
#2020-09-09|1052.01
#2020-09-10|1047.48
#2020-09-11|1053.29
#2020-09-14|1064.86
#2020-09-15|1074.76
#2020-09-16|1080.78
#2020-09-17|1074.71
#2020-09-18|1081.43
#2020-09-21|1054.22
#2020-09-22|1046.33
#2020-09-23|1037.76
#2020-09-24|1018.09
#2020-09-25|1019.66
#2020-09-28|1032.93
#2020-09-29|1031.37
#2020-09-30|1038.23
#2020-10-01|1044.20
#2020-10-02|1043.62
#2020-10-05|1050.25
#2020-10-06|1061.07
#2020-10-07|1057.43
#2020-10-08|1069.03
#2020-10-09|1068.84
#2020-10-12|1071.91
#2020-10-13|1066.60
#2020-10-14|1067.83
#2020-10-15|1053.54
#2020-10-16|1056.56
#2020-10-19|1058.11
#2020-10-20|1063.08
#2020-10-21|1068.02
#2020-10-22|1068.91
#2020-10-23|1070.99
#2020-10-26|1063.40
#2020-10-27|1057.61
#2020-10-28|1039.23
#2020-10-29|1030.10
#2020-10-30|1022.73
#2020-11-02|1028.39
#2020-11-03|1045.81
#2020-11-04|1050.04
#2020-11-05|1084.11
#2020-11-06|1094.33
#2020-11-09|1119.96
#2020-11-10|1128.67
#2020-11-11|1134.78
#2020-11-12|1130.33
#2020-11-13|1132.07
#2020-11-16|1143.60
#2020-11-17|1148.98
#2020-11-18|1160.75
#2020-11-19|1156.87
#2020-11-20|1162.40
#2020-11-23|1171.01
#2020-11-24|1174.33
#2020-11-25|1168.89
#2020-11-26|1182.57
#2020-11-27|1185.52
#2020-11-30|1170.28
#2020-12-01|1191.79
#2020-12-02|1196.50
#2020-12-03|1207.33
#2020-12-04|1215.71
#2020-12-07|1216.97
#2020-12-08|1223.40
#2020-12-09|1225.67
#2020-12-10|1224.08
#2020-12-11|1226.04
#2020-12-14|1230.00
#2020-12-15|1229.93
#2020-12-16|1246.61
#2020-12-17|1254.94
#2020-12-18|1254.20
#2020-12-21|1226.69
#2020-12-22|1220.41
#2020-12-23|1232.42
#2020-12-24|1242.24
#2020-12-25|1248.45
#2020-12-28|1253.53
#2020-12-29|1258.29
#2020-12-30|1268.17
#2020-12-31|1271.58
#2021-01-01|1273.32
#2021-01-04|1285.92
#2021-01-05|1292.85
#2021-01-06|1297.12
#2021-01-07|1308.23
#2021-01-08|1330.38
#2021-01-11|1321.14
#2021-01-12|1328.87
#2021-01-13|1336.98
#2021-01-14|1339.51
#2021-01-15|1325.34
#2021-01-18|1326.45
#2021-01-19|1343.25
#2021-01-20|1347.71
#2021-01-21|1341.07
#2021-01-22|1326.21
#2021-01-25|1325.59
#2021-01-26|1321.89
#2021-01-27|1304.62
#2021-01-28|1286.07
#2021-01-29|1272.62
#2021-02-01|1295.69
#2021-02-02|1323.84
#2021-02-03|1332.38
#2021-02-04|1324.91
#2021-02-05|1332.35
#2021-02-08|1345.97
#2021-02-09|1353.33
#2021-02-10|1361.22
#2021-02-11|1366.54
#2021-02-12|1368.70
#2021-02-15|1377.65
#2021-02-16|1390.55
#2021-02-17|1390.82
#2021-02-18|1377.72
#2021-02-19|1380.76
#2021-02-22|1360.80
#2021-02-23|1369.50
#2021-02-24|1357.11
#2021-02-25|1369.59
#2021-02-26|1331.77
#2021-03-01|1350.91
#2021-03-02|1347.93
#2021-03-03|1368.48
#2021-03-04|1348.68
#2021-03-05|1333.85
#2021-03-08|1311.85
#2021-03-09|1312.72
#2021-03-10|1331.62
#2021-03-11|1357.91
#2021-03-12|1352.21
#2021-03-15|1349.61
#2021-03-16|1359.60
#2021-03-17|1354.99
#2021-03-18|1361.31
#2021-03-19|1354.36
#2021-03-22|1348.13
#2021-03-23|1336.34
#2021-03-24|1318.81
#2021-03-25|1312.76
#2021-03-26|1328.88
#2021-03-29|1340.14
#2021-03-30|1351.33
#2021-03-31|1345.97
#2021-04-01|1357.69
#2021-04-02|1357.17
#2021-04-05|1355.30
#2021-04-06|1361.25
#2021-04-07|1368.10
#2021-04-08|1373.62
#2021-04-09|1364.82
#2021-04-12|1351.10
#2021-04-13|1348.03
#2021-04-14|1361.34
#2021-04-15|1369.20
#2021-04-16|1385.66
#2021-04-19|1394.77
#2021-04-20|1398.07
#2021-04-21|1394.77
#2021-04-22|1391.93
#2021-04-23|1395.28
#2021-04-26|1405.94
#2021-04-27|1408.75
#2021-04-28|1415.64
#2021-04-29|1421.33
#2021-04-30|1405.12
#2021-05-03|1400.50
#2021-05-04|1392.72
#2021-05-05|1396.49
#2021-05-06|1402.58
#2021-05-07|1415.27
#2021-05-10|1430.78
#2021-05-11|1407.51
#2021-05-12|1387.06
#2021-05-13|1372.31
#2021-05-14|1382.94
#2021-05-17|1376.64
#2021-05-18|1405.77
#2021-05-19|1404.24
#2021-05-20|1400.39
#2021-05-21|1408.08
#2021-05-24|1412.39
#2021-05-25|1419.34
#2021-05-26|1427.87
#2021-05-27|1441.07
#2021-05-28|1449.48
#2021-05-31|1463.93
#2021-06-01|1473.28
#2021-06-02|1480.53
#2021-06-03|1481.65
#2021-06-04|1476.27
#2021-06-07|1482.26
#2021-06-08|1482.78
#2021-06-09|1480.50
#2021-06-10|1485.69
#2021-06-11|1488.08
#2021-06-14|1489.12
#2021-06-15|1481.69
#2021-06-16|1467.88
#2021-06-17|1459.52
#2021-06-18|1454.03
#2021-06-21|1452.56
#2021-06-22|1453.92
#2021-06-23|1459.14
#2021-06-24|1467.59
#2021-06-25|1479.84
#2021-06-28|1481.53
#2021-06-29|1471.79
#2021-06-30|1475.85
#2021-07-01|1477.68
#2021-07-02|1470.90
#2021-07-05|1479.89
#2021-07-06|1468.86
#2021-07-07|1466.26
#2021-07-08|1448.31
#2021-07-09|1445.85
#2021-07-12|1454.77
#2021-07-13|1445.76
#2021-07-14|1440.73
#2021-07-15|1448.51
#2021-07-16|1455.45
#2021-07-19|1434.44
#2021-07-20|1416.05
#2021-07-21|1410.81
#2021-07-22|1425.61
#2021-07-23|1418.54
#2021-07-26|1396.32
#2021-07-27|1373.22
#2021-07-28|1383.07
#2021-07-29|1411.48
#2021-07-30|1395.34
#2021-08-02|1416.87
#2021-08-03|1420.42
#2021-08-04|1423.97
#2021-08-05|1417.52
#2021-08-06|1409.74
#2021-08-09|1407.20
#2021-08-10|1407.62
#2021-08-11|1405.42
#2021-08-12|1405.81
#2021-08-13|1400.81
#2021-08-16|1393.93
#2021-08-17|1383.68
#2021-08-18|1394.69
#2021-08-19|1367.59
#2021-08-20|1354.87
#2021-08-23|1377.99
#2021-08-24|1396.13
#2021-08-25|1407.41
#2021-08-26|1396.67
#2021-08-27|1409.75
#2021-08-30|1430.25
#2021-08-31|1443.11
#2021-09-01|1439.03
#2021-09-02|1439.63
#2021-09-03|1444.90
#2021-09-06|1446.16
#2021-09-07|1444.86
#2021-09-08|1429.72
#2021-09-09|1430.47
#2021-09-10|1442.00
#2021-09-13|1444.23
#2021-09-14|1438.04
#2021-09-15|1434.93
#2021-09-16|1421.95
#2021-09-17|1419.44
#2021-09-20|1391.49
#2021-09-21|1401.67
#2021-09-22|1409.97
#2021-09-23|1425.75
#2021-09-24|1410.05
#2021-09-27|1401.62
#2021-09-28|1397.16
#2021-09-29|1390.58
#2021-09-30|1399.24
#2021-10-01|1396.74
#2021-10-04|1386.09
#2021-10-05|1386.67
#2021-10-06|1376.80
#2021-10-07|1395.91
#2021-10-08|1391.45
#2021-10-11|1394.12
#2021-10-12|1392.20
#2021-10-13|1396.76
#2021-10-14|1403.85
#2021-10-15|1415.76
#2021-10-18|1420.99
#2021-10-19|1422.60
#2021-10-20|1422.09
#2021-10-21|1414.47
#2021-10-22|1409.18
#2021-10-25|1412.35
#2021-10-26|1413.92
#2021-10-27|1402.15
#2021-10-28|1389.02
#2021-10-29|1386.10
#2021-11-01|1381.49
#2021-11-02|1380.03
#2021-11-03|1384.61
#2021-11-04|1392.78
#2021-11-05|1391.26
#2021-11-08|1399.51
#2021-11-09|1411.70
#2021-11-10|1408.77
#2021-11-11|1416.86
#2021-11-12|1415.00
#2021-11-15|1415.45
#2021-11-16|1414.07
#2021-11-17|1414.23
#2021-11-18|1402.08
#2021-11-19|1398.48
#2021-11-22|1393.74
#2021-11-23|1385.97
#2021-11-24|1387.61
#2021-11-25|1392.16
#2021-11-26|1351.27
#2021-11-29|1347.38
#2021-11-30|1342.90
#2021-12-01|1349.80
#2021-12-02|1352.80
#2021-12-03|1354.96
#2021-12-06|1347.13
#2021-12-07|1366.94
#2021-12-08|1378.56
#2021-12-09|1386.31
#2021-12-10|1379.03
#2021-12-13|1371.36
#2021-12-14|1356.96
#2021-12-15|1349.85
#2021-12-16|1363.16
#2021-12-17|1351.92
#2021-12-20|1318.23
#2021-12-21|1337.90
#2021-12-22|1344.80
#2021-12-23|1362.19
#2021-12-24|1361.95
#2021-12-27|1365.85
#2021-12-28|1369.19
#2021-12-29|1362.82
#2021-12-30|1365.40
#2021-12-31|1373.00
#2022-01-03|1375.19
#2022-01-04|1372.85
#2022-01-05|1366.33
#2022-01-06|1357.75
#2022-01-07|1360.88
#2022-01-10|1368.48
#2022-01-11|1374.47
#2022-01-12|1394.47
#2022-01-13|1396.71
#2022-01-14|1391.24
#2022-01-17|1388.23
#2022-01-18|1380.99
#2022-01-19|1387.72
#2022-01-20|1399.33
#2022-01-21|1389.80
#2022-01-24|1364.21
#2022-01-25|1355.92
#2022-01-26|1357.53
#2022-01-27|1348.08
#2022-01-28|1341.30
#2022-01-31|1360.40
#2022-02-01|1367.07
#2022-02-02|1366.18
#2022-02-03|1362.73
#2022-02-04|1366.21
#2022-02-07|1373.58
#2022-02-08|1382.32
#2022-02-09|1401.44
#2022-02-10|1416.02
#2022-02-11|1406.77
#2022-02-14|1383.24
#2022-02-15|1397.55
#2022-02-16|1411.25
#2022-02-17|1413.55
#2022-02-18|1412.93
#2022-02-21|1400.74
#2022-02-22|1390.24
#2022-02-23|1393.45
#2022-02-24|1338.28
#2022-02-25|1356.76
#2022-02-28|1355.41
#2022-03-01|1363.73
#2022-03-02|1355.18
#2022-03-03|1368.59
#2022-03-04|1341.47
#2022-03-07|1300.56
#2022-03-08|1273.86
#2022-03-09|1294.86
#2022-03-10|1304.95
#2022-03-11|1294.88
#2022-03-14|1268.66
#2022-03-15|1234.80
#2022-03-16|1279.77
#2022-03-17|1325.33
#2022-03-18|1333.00
#2022-03-21|1326.00
#2022-03-22|1342.08
#2022-03-23|1351.81
#2022-03-24|1360.12
#2022-03-25|1350.31
#2022-03-28|1344.57
#2022-03-29|1356.39
#2022-03-30|1372.35
#2022-03-31|1365.88
#2022-04-01|1379.67
#2022-04-04|1396.19
#2022-04-05|1391.33
#2022-04-06|1382.00
#2022-04-07|1357.35
#2022-04-08|1367.72
#2022-04-11|1349.11
#2022-04-12|1347.53
#2022-04-13|1353.34
#2022-04-14|1357.64
#2022-04-15|1354.80
#2022-04-18|1350.05
#2022-04-19|1342.37
#2022-04-20|1339.96
#2022-04-21|1330.39
#2022-04-22|1315.61
#2022-04-25|1278.92
#2022-04-26|1278.10
#2022-04-27|1276.08
#2022-04-28|1288.21
#2022-04-29|1295.68
#2022-05-02|1289.68
#2022-05-03|1288.11
#2022-05-04|1284.13
#2022-05-05|1273.85
#2022-05-06|1246.50
#2022-05-09|1221.70
#2022-05-10|1219.87
#2022-05-11|1219.86
#2022-05-12|1201.03
#2022-05-13|1220.23
#2022-05-16|1228.70
#2022-05-17|1250.30
#2022-05-18|1252.09
#2022-05-19|1244.19
#2022-05-20|1263.38
#2022-05-23|1267.74
#2022-05-24|1254.33
#2022-05-25|1255.01
#2022-05-26|1265.07
#2022-05-27|1279.83
#2022-05-30|1296.28
#2022-05-31|1308.50
#2022-06-01|1302.10
#2022-06-02|1298.61
#2022-06-03|1295.53
#2022-06-06|1297.45
#2022-06-07|1289.16
#2022-06-08|1294.72
#2022-06-09|1282.54
#2022-06-10|1264.43
#2022-06-13|1223.87
#2022-06-14|1223.91
#2022-06-15|1225.82
#2022-06-16|1208.74
#2022-06-17|1198.88
#2022-06-20|1196.66
#2022-06-21|1216.44
#2022-06-22|1198.00
#2022-06-23|1200.16
#2022-06-24|1214.01
#2022-06-27|1231.45
#2022-06-28|1231.94
#2022-06-29|1216.00
#2022-06-30|1202.30
#2022-07-01|1189.66
#2022-07-04|1190.38
#2022-07-05|1181.62
#2022-07-06|1173.15
#2022-07-07|1187.91
#2022-07-08|1197.36
#2022-07-11|1180.24
#2022-07-12|1167.96
#2022-07-13|1171.06
#2022-07-14|1165.72
#2022-07-15|1163.66
#2022-07-18|1180.64
#2022-07-19|1184.12
#2022-07-20|1186.89
#2022-07-21|1185.23
#2022-07-22|1187.89
#2022-07-25|1187.68
#2022-07-26|1185.85
#2022-07-27|1191.56
#2022-07-28|1201.10
#2022-07-29|1198.11
#2022-08-01|1204.63
#2022-08-02|1190.78
#2022-08-03|1186.55
#2022-08-04|1196.72
#2022-08-05|1209.00
#2022-08-08|1213.92
#2022-08-09|1214.10
#2022-08-10|1215.27
#2022-08-11|1228.45
#2022-08-12|1237.74
#2022-08-15|1236.73
#2022-08-16|1238.22
#2022-08-17|1240.60
#2022-08-18|1235.17
#2022-08-19|1225.54
#2022-08-22|1216.46
#2022-08-23|1222.25
#2022-08-24|1216.16
#2022-08-25|1229.49
#2022-08-26|1231.30
#2022-08-29|1217.55
#2022-08-30|1220.23
#2022-08-31|1212.84
#2022-09-01|1199.83
#2022-09-02|1199.94
#2022-09-05|1202.13
#2022-09-06|1198.48
#2022-09-07|1194.65
#2022-09-08|1199.22
#2022-09-09|1216.50
#2022-09-12|1229.58
#2022-09-13|1220.40
#2022-09-14|1208.56
#2022-09-15|1203.68
#2022-09-16|1183.46
#2022-09-19|1177.16
#2022-09-20|1183.16
#2022-09-21|1169.03
#2022-09-22|1161.88
#2022-09-23|1137.90
#2022-09-26|1109.61
#2022-09-27|1116.40
#2022-09-28|1094.37
#2022-09-29|1086.85
#2022-09-30|1093.18
#2022-10-03|1101.16
#2022-10-04|1123.57
#2022-10-05|1133.74
#2022-10-06|1137.08
#2022-10-07|1121.92
#2022-10-10|1109.86
#2022-10-11|1094.63
#2022-10-12|1093.45
#2022-10-13|1082.82
#2022-10-14|1090.66
#2022-10-17|1102.72
#2022-10-18|1117.34
#2022-10-19|1109.00
#2022-10-20|1111.21
#2022-10-21|1112.43
#2022-10-24|1094.52
#2022-10-25|1097.28
#2022-10-26|1104.04
#2022-10-27|1117.77
#2022-10-28|1104.76
#2022-10-31|1107.10
#2022-11-01|1128.69
#2022-11-02|1135.81
#2022-11-03|1129.68
#2022-11-04|1153.03
#2022-11-07|1169.06
#2022-11-08|1169.58
#2022-11-09|1171.45
#2022-11-10|1160.90
#2022-11-11|1197.51
#2022-11-14|1212.28
#2022-11-15|1225.43
#2022-11-16|1212.42
#2022-11-17|1195.60
#2022-11-18|1197.03
#2022-11-21|1192.25
#2022-11-22|1190.52
#2022-11-23|1192.82
#2022-11-24|1213.43
#2022-11-25|1206.78
#2022-11-28|1203.09
#2022-11-29|1219.38
#2022-11-30|1239.12
#2022-12-01|1243.88
#2022-12-02|1240.56
#2022-12-05|1249.30
#2022-12-06|1241.56
#2022-12-07|1228.81
#2022-12-08|1240.28
#2022-12-09|1246.78
#2022-12-12|1237.73
#2022-12-13|1240.15
#2022-12-14|1246.68
#2022-12-15|1234.97
#2022-12-16|1232.13
#2022-12-19|1231.48
#2022-12-20|1225.72
#2022-12-21|1230.39
#2022-12-22|1237.38
#2022-12-23|1233.79
#2022-12-26|1236.12
#2022-12-27|1233.55
#2022-12-28|1237.57
#2022-12-29|1240.56
#2022-12-30|1241.07
#2023-01-02|1241.43
#2023-01-03|1246.39
#2023-01-04|1255.57
#2023-01-05|1258.50
#2023-01-06|1270.16
#2023-01-09|1290.99
#2023-01-10|1292.36
#2023-01-11|1290.84
#2023-01-12|1293.11
#2023-01-13|1304.19
#2023-01-16|1308.05
#2023-01-17|1304.49
#2023-01-18|1312.17
#2023-01-19|1308.10
#2023-01-20|1315.51
#2023-01-23|1319.25
#2023-01-24|1320.18
#2023-01-25|1320.09
#2023-01-26|1327.67
#2023-01-27|1325.05
#2023-01-30|1316.02
#2023-01-31|1310.22
#2023-02-01|1320.82
#2023-02-02|1329.88
#2023-02-03|1321.95
#2023-02-06|1297.15
#2023-02-07|1290.38
#2023-02-08|1293.12
#2023-02-09|1296.87
#2023-02-10|1285.46
#2023-02-13|1286.18
#2023-02-14|1286.12
#2023-02-15|1282.06
#2023-02-16|1288.40
#2023-02-17|1280.30
#2023-02-20|1290.35
#2023-02-21|1283.90
#2023-02-22|1271.47
#2023-02-23|1277.58
#2023-02-24|1262.90
#2023-02-27|1258.73
#2023-02-28|1253.71
#2023-03-01|1271.40
#2023-03-02|1267.09
#2023-03-03|1275.60
#2023-03-06|1286.69
#2023-03-07|1280.55
#2023-03-08|1277.55
#2023-03-09|1265.45
#2023-03-10|1247.81
#2023-03-13|1244.93
#2023-03-14|1224.75
#2023-03-15|1223.96
#2023-03-16|1221.20
#2023-03-17|1229.22
#2023-03-20|1219.24
#2023-03-21|1230.19
#2023-03-22|1238.17
#2023-03-23|1248.80
#2023-03-24|1246.42
#2023-03-27|1242.79
#2023-03-28|1247.96
#2023-03-29|1256.90
#2023-03-30|1260.67
#2023-03-31|1260.64
#2023-04-03|1261.00
#2023-04-04|1261.09
#2023-04-05|1256.06
#2023-04-06|1255.15
#2023-04-07|1255.06
#2023-04-10|1257.76
#2023-04-11|1275.29
#2023-04-12|1281.61
#2023-04-13|1284.64
#2023-04-14|1287.22
#2023-04-17|1286.39
#2023-04-18|1282.18
#2023-04-19|1271.83
#2023-04-20|1268.85
#2023-04-21|1259.62
#2023-04-24|1261.47
#2023-04-25|1244.82
#2023-04-26|1250.95
#2023-04-27|1258.91
#2023-04-28|1265.50
#2023-05-01|1265.85
#2023-05-02|1262.65
#2023-05-03|1260.77
#2023-05-04|1269.14
#2023-05-05|1273.77
#2023-05-08|1284.63
#2023-05-09|1279.02
#2023-05-10|1278.62
#2023-05-11|1274.86
#2023-05-12|1265.84
#2023-05-15|1267.36
#2023-05-16|1266.71
#2023-05-17|1256.67
#2023-05-18|1257.04
#2023-05-19|1257.75
#2023-05-22|1258.62
#2023-05-23|1252.38
#2023-05-24|1244.29
#2023-05-25|1240.32
#2023-05-26|1248.23
#2023-05-29|1251.66
#2023-05-30|1246.36
#2023-05-31|1235.98
#2023-06-01|1242.61
#2023-06-02|1267.22
#2023-06-05|1271.84
#2023-06-06|1273.47
#2023-06-07|1278.86
#2023-06-08|1275.50
#2023-06-09|1287.35
#2023-06-12|1287.51
#2023-06-13|1295.73
#2023-06-14|1303.94
#2023-06-15|1316.87
#2023-06-16|1321.36
#2023-06-19|1314.57
#2023-06-20|1304.92
#2023-06-21|1301.60
#2023-06-22|1294.09
#2023-06-23|1282.51
#2023-06-26|1282.73
#2023-06-27|1281.79
#2023-06-28|1280.34
#2023-06-29|1281.52
#2023-06-30|1288.41
#2023-07-03|1305.93
#2023-07-04|1310.97
#2023-07-05|1303.86
#2023-07-06|1286.88
#2023-07-07|1281.60
#2023-07-10|1281.64
#2023-07-11|1297.63
#2023-07-12|1312.98
#2023-07-13|1330.19
#2023-07-14|1340.66
#2023-07-17|1341.62
#2023-07-18|1341.20
#2023-07-19|1335.88
#2023-07-20|1336.56
#2023-07-21|1340.90
#2023-07-24|1343.07
#2023-07-25|1356.18
#2023-07-26|1360.18
#2023-07-27|1368.73
#2023-07-28|1380.34
#2023-07-31|1375.90
#2023-08-01|1368.25
#2023-08-02|1336.55
#2023-08-03|1330.95
#2023-08-04|1339.36
#2023-08-07|1339.15
#2023-08-08|1326.68
#2023-08-09|1331.11
#2023-08-10|1324.92
#2023-08-11|1317.72
#2023-08-14|1300.86
#2023-08-15|1300.10
#2023-08-16|1298.66
#2023-08-17|1296.91
#2023-08-18|1285.68
#2023-08-21|1282.63
#2023-08-22|1294.95
#2023-08-23|1301.34
#2023-08-24|1311.93
#2023-08-25|1300.88
#2023-08-28|1304.55
#2023-08-29|1317.07
#2023-08-30|1318.16
#2023-08-31|1302.51
#2023-09-01|1304.83
#2023-09-04|1314.89
#2023-09-05|1306.07
#2023-09-06|1301.75
#2023-09-07|1295.98
#2023-09-08|1299.80
#2023-09-11|1300.82
#2023-09-12|1293.76
#2023-09-13|1293.69
#2023-09-14|1302.39
#2023-09-15|1303.48
#2023-09-18|1295.00
#2023-09-19|1294.28
#2023-09-20|1291.41
#2023-09-21|1276.75
#2023-09-22|1286.90
#2023-09-25|1280.07
#2023-09-26|1268.79
#2023-09-27|1266.08
#2023-09-28|1262.37
#2023-09-29|1272.47
#2023-10-02|1268.21
#2023-10-03|1248.18
#2023-10-04|1236.75
#2023-10-05|1238.23
#2023-10-06|1245.64
#2023-10-09|1244.01
#2023-10-10|1257.98
#2023-10-11|1270.69
#2023-10-12|1273.73
#2023-10-13|1260.17
#2023-10-16|1252.85
#2023-10-17|1257.25
#2023-10-18|1241.88
#2023-10-19|1229.88
#2023-10-20|1218.33
#2023-10-23|1212.56
#2023-10-24|1218.44
#2023-10-25|1220.00
#2023-10-26|1211.86
#2023-10-27|1221.14
#2023-10-30|1223.37
#2023-10-31|1213.21
#2023-11-01|1214.35
#2023-11-02|1232.40
#2023-11-03|1257.80
#2023-11-06|1278.04
#2023-11-07|1272.86
#2023-11-08|1274.52
#2023-11-09|1271.11
#2023-11-10|1260.28
#2023-11-13|1264.61
#2023-11-14|1277.94
#2023-11-15|1302.01
#2023-11-16|1303.96
#2023-11-17|1303.89
#2023-11-20|1312.69
#2023-11-21|1314.25
#2023-11-22|1306.91
#2023-11-23|1315.62
#2023-11-24|1310.50
#2023-11-27|1308.49
#2023-11-28|1316.05
#2023-11-29|1314.65
#2023-11-30|1314.91
#2023-12-01|1316.26
#2023-12-04|1314.37
#2023-12-05|1305.49
#2023-12-06|1311.56
#2023-12-07|1308.09
#2023-12-08|1308.34
#2023-12-11|1305.59
#2023-12-12|1306.11
#2023-12-13|1303.75
#2023-12-14|1332.58
#2023-12-15|1341.53
#2023-12-18|1335.19
#2023-12-19|1332.53
#2023-12-20|1327.36
#2023-12-21|1335.17
#2023-12-22|1334.78
#2023-12-25|1333.29
#2023-12-26|1339.58
#2023-12-27|1351.31
#2023-12-28|1366.40
#2023-12-29|1371.66
#2024-01-01|1373.48
#2024-01-02|1361.43
#2024-01-03|1345.86
#2024-01-04|1348.06
#2024-01-05|1353.22
#2024-01-08|1348.21
#2024-01-09|1340.64
#2024-01-10|1338.03
#2024-01-11|1343.01
#2024-01-12|1347.44
#2024-01-15|1345.63
#2024-01-16|1327.67
#2024-01-17|1296.06
#2024-01-18|1297.90
#2024-01-19|1303.60
#2024-01-22|1294.46
#2024-01-23|1296.19
#2024-01-24|1313.92
#2024-01-25|1319.18
#2024-01-26|1316.17
#2024-01-29|1321.57
#2024-01-30|1312.80
#2024-01-31|1310.37
#2024-02-01|1316.74
#2024-02-02|1316.85
#2024-02-05|1305.68
#2024-02-06|1327.14
#2024-02-07|1329.31
#2024-02-08|1327.12
#2024-02-09|1319.87
#2024-02-12|1316.58
#2024-02-13|1312.20
#2024-02-14|1313.63
#2024-02-15|1324.10
#2024-02-16|1340.99
#2024-02-19|1337.99
#2024-02-20|1347.31
#2024-02-21|1348.49
#2024-02-22|1361.19
#2024-02-23|1357.38
#2024-02-26|1353.98
#2024-02-27|1356.15
#2024-02-28|1339.15
#2024-02-29|1351.47
#2024-03-01|1354.82
#2024-03-04|1357.04
#2024-03-05|1347.94
#2024-03-06|1351.51
#2024-03-07|1352.17
#2024-03-08|1356.67
#2024-03-11|1361.95
#2024-03-12|1368.84
#2024-03-13|1358.46
#2024-03-14|1362.92
#2024-03-15|1354.10
#2024-03-18|1353.95
#2024-03-19|1339.72
#2024-03-20|1343.26
#2024-03-21|1359.69
#2024-03-22|1348.30
#2024-03-25|1344.43
#2024-03-26|1338.91
#2024-03-27|1340.55
#2024-03-28|1342.01
#2024-03-29|1343.21
#2024-04-01|1345.48
#2024-04-02|1352.95
#2024-04-03|1351.52
#2024-04-04|1359.92
#2024-04-05|1356.24
#2024-04-08|1367.32
#2024-04-09|1381.15
#2024-04-10|1376.65
#2024-04-11|1370.98
#2024-04-12|1360.57
#2024-04-15|1343.85
#2024-04-16|1315.33
#2024-04-17|1321.13
#2024-04-18|1325.72
#2024-04-19|1308.77
#2024-04-22|1308.75
#2024-04-23|1317.30
#2024-04-24|1331.27
#2024-04-25|1329.68
#2024-04-26|1353.46
#2024-04-29|1368.15
#2024-04-30|1360.49
#2024-05-01|1360.95
#2024-05-02|1371.93
#2024-05-03|1383.71
#2024-05-06|1389.91
#2024-05-07|1390.22
#2024-05-08|1387.36
#2024-05-09|1387.61
#2024-05-10|1399.63
#2024-05-13|1407.37
#2024-05-14|1410.46
#2024-05-15|1417.60
#2024-05-16|1433.02
#2024-05-17|1438.44
#2024-05-20|1444.78
#2024-05-21|1431.02
#2024-05-22|1431.08
#2024-05-23|1420.31
#2024-05-24|1412.11
#2024-05-27|1425.76
#2024-05-28|1423.79
#2024-05-29|1407.14
#2024-05-30|1392.13
#2024-05-31|1381.60
#2024-06-03|1390.09
#2024-06-04|1373.14
#2024-06-05|1377.33
#2024-06-06|1387.23
#2024-06-07|1384.02
#2024-06-10|1376.54
#2024-06-11|1365.90
#2024-06-12|1365.50
#2024-06-13|1372.48
#2024-06-14|1378.64
#2024-06-17|1371.12
#2024-06-18|1382.36
#2024-06-19|1391.36
#2024-06-20|1391.57
#2024-06-21|1386.27
#2024-06-24|1384.95
#2024-06-25|1381.53
#2024-06-26|1375.44
#2024-06-27|1366.81
#2024-06-28|1374.87
#2024-07-01|1369.77
#2024-07-02|1357.10
#2024-07-03|1379.75
#2024-07-04|1391.17
#2024-07-05|1388.62
#2024-07-08|1386.97
#2024-07-09|1386.81
#2024-07-10|1388.58
#2024-07-11|1403.26
#2024-07-12|1407.17
#2024-07-15|1402.78
#2024-07-16|1399.63
#2024-07-17|1394.55
#2024-07-18|1383.97
#2024-07-19|1366.34
#2024-07-22|1360.34
#2024-07-23|1358.74
#2024-07-24|1353.29
#2024-07-25|1345.03
#2024-07-26|1346.17
#2024-07-29|1337.87
#2024-07-30|1337.91
#2024-07-31|1358.04
#2024-08-01|1359.94
#2024-08-02|1332.23
#2024-08-05|1278.98
#2024-08-06|1285.00
#2024-08-07|1314.21
#2024-08-08|1311.11
#2024-08-09|1326.67
#2024-08-12|1334.59
#2024-08-13|1337.91
#2024-08-14|1344.42
#2024-08-15|1344.51
#2024-08-16|1359.87
#2024-08-19|1379.16
#2024-08-20|1377.90
#2024-08-21|1377.01
#2024-08-22|1374.03
#2024-08-23|1380.66
#2024-08-26|1388.55
#2024-08-27|1388.77
#2024-08-28|1381.55
#2024-08-29|1380.17
#2024-08-30|1387.58
#2024-09-02|1381.53
#2024-09-03|1373.38
#2024-09-04|1357.94
#2024-09-05|1365.38
#2024-09-06|1363.12
#2024-09-09|1349.54
#2024-09-10|1342.85
#2024-09-11|1339.10
#2024-09-12|1357.63
#2024-09-13|1373.91
#2024-09-16|1380.97
#2024-09-17|1387.68
#2024-09-18|1383.27
#2024-09-19|1401.27
#2024-09-20|1403.51
#2024-09-23|1406.08
#2024-09-24|1427.40
#2024-09-25|1433.75
#2024-09-26|1454.80
#2024-09-27|1481.76
#2024-09-30|1491.59
#2024-10-01|1487.72
#2024-10-02|1510.02
#2024-10-03|1484.05
#2024-10-04|1498.27
#2024-10-07|1511.89
#2024-10-08|1454.82
#2024-10-09|1443.87
#2024-10-10|1452.25
#2024-10-11|1452.14
#2024-10-14|1450.63
#2024-10-15|1433.26
#2024-10-16|1431.75
#2024-10-17|1425.65
#2024-10-18|1444.39
#2024-10-21|1438.64
#2024-10-22|1436.11
#2024-10-23|1435.15
#2024-10-24|1426.61
#2024-10-25|1429.67
#2024-10-28|1432.89
#2024-10-29|1427.46
#2024-10-30|1417.13
#2024-10-31|1413.25
#2024-11-01|1416.73
#2024-11-04|1425.08
#2024-11-05|1440.01
#2024-11-06|1432.60
#2024-11-07|1446.14
#2024-11-08|1437.71
#2024-11-11|1426.23
#2024-11-12|1398.13
#2024-11-13|1388.78
#2024-11-14|1373.13
#2024-11-15|1373.73
#2024-11-18|1374.65
#2024-11-19|1387.06
#2024-11-20|1387.21
#2024-11-21|1385.07
#2024-11-22|1382.31
#2024-11-25|1389.85
#2024-11-26|1381.01
#2024-11-27|1380.57
#2024-11-28|1364.78
#2024-11-29|1372.77
#2024-12-02|1380.69
#2024-12-03|1392.60
#2024-12-04|1398.78
#2024-12-05|1402.48
#2024-12-06|1409.18
#2024-12-09|1429.70
#2024-12-10|1419.81
#2024-12-11|1418.89
#2024-12-12|1417.67
#2024-12-13|1405.07
#2024-12-16|1395.98
#2024-12-17|1385.10
#2024-12-18|1388.07
#2024-12-19|1371.01
#2024-12-20|1364.47
#2024-12-23|1368.42
#2024-12-24|1371.15
#2024-12-25|1373.91
#2024-12-26|1373.67
#2024-12-27|1372.41
#2024-12-30|1365.55
#2024-12-31|1365.33
#2025-01-01|1366.13
#2025-01-02|1358.00
#2025-01-03|1353.96
#2025-01-06|1355.98
#2025-01-07|1365.46
#2025-01-08|1348.43
#2025-01-09|1338.87
#2025-01-10|1324.67
#2025-01-13|1302.47
#2025-01-14|1320.71
#2025-01-15|1325.23
#2025-01-16|1333.69
#2025-01-17|1339.68
#2025-01-20|1352.08
#2025-01-21|1356.11
#2025-01-22|1358.35
#2025-01-23|1354.54
#2025-01-24|1364.50
#2025-01-27|1356.32
#2025-01-28|1355.99
#2025-01-29|1362.36
#2025-01-30|1367.39
#2025-01-31|1365.43
#2025-02-03|1345.64
#2025-02-04|1362.72
#2025-02-05|1369.73
#2025-02-06|1379.03
#2025-02-07|1388.80
#2025-02-10|1384.14
#2025-02-11|1376.33
#2025-02-12|1381.38
#2025-02-13|1384.57
#2025-02-14|1403.10
#2025-02-17|1408.93
#2025-02-18|1414.94
#2025-02-19|1417.37
#2025-02-20|1416.81
#2025-02-21|1427.51
#2025-02-24|1420.01
#2025-02-25|1404.69
#2025-02-26|1417.67
#2025-02-27|1410.08
#2025-02-28|1380.20
#2025-03-03|1382.48
#2025-03-04|1376.64
#2025-03-05|1408.45
#2025-03-06|1421.16
#2025-03-07|1423.84
#2025-03-10|1408.93
#2025-03-11|1410.43
#2025-03-12|1408.30
#2025-03-13|1402.59
#2025-03-14|1421.18
#2025-03-17|1433.26
#2025-03-18|1446.46
#2025-03-19|1444.47
#2025-03-20|1437.90
#2025-03-21|1420.76
#2025-03-24|1421.58
#2025-03-25|1413.52
#2025-03-26|1415.24
#2025-03-27|1416.45
#2025-03-28|1403.81
#2025-03-31|1379.37
#2025-04-01|1388.87
#2025-04-02|1394.14
#2025-04-03|1387.87
#2025-04-04|1358.46
#2025-04-07|1262.60
#2025-04-08|1257.87
#2025-04-09|1240.27
#2025-04-10|1282.46
#2025-04-11|1313.85
#2025-04-14|1338.97
#2025-04-15|1356.31
#2025-04-16|1348.02
#2025-04-17|1357.31
#2025-04-18|1358.33
#2025-04-21|1364.96
#2025-04-22|1371.25
#2025-04-23|1390.51
#2025-04-24|1393.21
#2025-04-25|1390.59
#2025-04-28|1398.90
#2025-04-29|1407.95
#2025-04-30|1413.61
#2025-05-01|1412.86
#2025-05-02|1439.77
#2025-05-05|1450.92
#2025-05-06|1443.69
#2025-05-07|1444.65
#2025-05-08|1437.39
#2025-05-09|1441.47
#2025-05-12|1465.28
#2025-05-13|1469.37
#2025-05-14|1485.43
#2025-05-15|1481.34
#2025-05-16|1488.03
#2025-05-19|1486.54
#2025-05-20|1484.52
#2025-05-21|1497.13
#2025-05-22|1487.60
#2025-05-23|1495.42
#2025-05-26|1498.16
#2025-05-27|1497.72
#2025-05-28|1497.30
#2025-05-29|1505.02
#2025-05-30|1488.90
#2025-06-02|1486.23
#2025-06-03|1493.12
#2025-06-04|1504.78
#2025-06-05|1515.73
#2025-06-06|1520.16
#2025-06-09|1531.22
#2025-06-10|1540.10
#2025-06-11|1548.50
#2025-06-12|1544.97
#2025-06-13|1531.00
#2025-06-16|1540.28
#2025-06-17|1532.02
#2025-06-18|1528.18
#2025-06-19|1500.69
#2025-06-20|1501.75
#2025-06-23|1500.03
#2025-06-24|1532.51
#2025-06-25|1540.39
#2025-06-26|1553.96
#2025-06-27|1561.56
#2025-06-30|1565.94
#2025-07-01|1574.58
#2025-07-02|1576.91
#2025-07-03|1595.71
#2025-07-04|1593.55
#2025-07-07|1577.93
#2025-07-08|1577.02
#2025-07-09|1579.11
#2025-07-10|1575.82
#2025-07-11|1572.47
#2025-07-14|1575.05
#2025-07-15|1586.45
#2025-07-16|1581.83
#2025-07-17|1591.51
#2025-07-18|1598.08
#2025-07-21|1603.28
#2025-07-22|1592.73
#2025-07-23|1609.71
#2025-07-24|1614.05
#2025-07-25|1602.13
#2025-07-28|1591.85
#2025-07-29|1594.89
#2025-07-30|1593.27
#2025-07-31|1575.24
#2025-08-01|1562.45
#2025-08-04|1577.33
#2025-08-05|1584.36
#2025-08-06|1587.29
#2025-08-07|1601.47
#2025-08-08|1597.45
#2025-08-11|1596.82
#2025-08-12|1599.90
#2025-08-13|1613.49
#2025-08-14|1611.78
#2025-08-15|1616.97
#2025-08-18|1629.46
#2025-08-19|1625.92
#2025-08-20|1617.39
#2025-08-21|1623.34
#2025-08-22|1628.89
#2025-08-25|1643.46
#2025-08-26|1632.05
#2025-08-27|1627.80
#2025-08-28|1629.41
#2025-08-29|1624.53
#2025-09-01|1625.33
#2025-09-02|1617.97
#2025-09-03|1627.23
#2025-09-04|1618.04
#2025-09-05|1640.66
#2025-09-08|1649.00
#2025-09-09|1655.91
#2025-09-10|1663.38
#2025-09-11|1661.75
#2025-09-12|1671.63
#2025-09-15|1671.97
#2025-09-16|1679.09
#2025-09-17|1687.09
#2025-09-18|1687.70
#2025-09-19|1684.74
#2025-09-22|1681.11
#2025-09-23|1676.94
#2025-09-24|1669.26
#2025-09-25|1661.43
#2025-09-26|1637.97
#2025-09-29|1650.25
#2025-09-30|1664.16
#2025-10-01|1669.96
#2025-10-02|1672.57
#2025-10-03|1678.39
#2025-10-06|1678.62
#2025-10-07|1679.57
#2025-10-08|1679.76
#2025-10-09|1679.94
#2025-10-10|1668.19
#2025-10-13|1662.93
#2025-10-14|1637.67
#2025-10-15|1668.57
#2025-10-16|1678.43
#2025-10-17|1655.52
#2025-10-20|1671.19
#2025-10-21|1672.29
#2025-10-22|1672.35
#2025-10-23|1673.64
#2025-10-24|1680.01
#2025-10-27|1693.14
#2025-10-28|1693.47
#2025-10-29|1699.43
#2025-10-30|1690.66
#2025-10-31|1681.21
#2025-11-03|1688.88
#2025-11-04|1667.90
#2025-11-05|1674.15
#2025-11-06|1685.25
#2025-11-07|1673.89
#2025-11-10|1691.17
#2025-11-11|1693.79
#2025-11-12|1702.51
#2025-11-13|1708.25
#2025-11-14|1688.34
#2025-11-17|1688.06
#2025-11-18|1659.16
#2025-11-19|1661.14
#2025-11-20|1667.51
#2025-11-21|1628.40
#2025-11-24|1641.26
#2025-11-25|1652.11
#2025-11-26|1671.97
#2025-11-27|1675.66
#2025-11-28|1678.65
#2025-12-01|1680.43
#2025-12-02|1679.20
#2025-12-03|1675.07
#2025-12-04|1681.25
#2025-12-05|1681.36
#2025-12-08|1672.75
#2025-12-09|1667.60
#2025-12-10|1664.76
#2025-12-11|1664.24
#2025-12-12|1683.87
#2025-12-15|1677.52
#2025-12-16|1653.07
#2025-12-17|1654.56
#2025-12-18|1654.60
#2025-12-19|1673.54
#2025-12-22|1686.84
#2025-12-23|1689.49
#2025-12-24|1693.31
#2025-12-25|1692.90
#2025-12-26|1694.11