Table Data - NASDAQ Emerging Small Cap Index
| Title | NASDAQ Emerging Small Cap Index |
|---|---|
| Series ID | NASDAQNQEMSC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMSC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 229.60 |
| 2001-04-02 | 224.47 |
| 2001-04-03 | 219.32 |
| 2001-04-04 | 216.73 |
| 2001-04-05 | 218.40 |
| 2001-04-06 | 221.05 |
| 2001-04-09 | 219.44 |
| 2001-04-10 | 218.90 |
| 2001-04-11 | 220.78 |
| 2001-04-12 | 223.40 |
| 2001-04-13 | . |
| 2001-04-16 | 223.43 |
| 2001-04-17 | 223.30 |
| 2001-04-18 | 229.11 |
| 2001-04-19 | 231.57 |
| 2001-04-20 | 230.97 |
| 2001-04-23 | 232.35 |
| 2001-04-24 | 233.99 |
| 2001-04-25 | 232.92 |
| 2001-04-26 | 232.39 |
| 2001-04-27 | 231.32 |
| 2001-04-30 | 232.88 |
| 2001-05-01 | 233.10 |
| 2001-05-02 | 233.19 |
| 2001-05-03 | 234.41 |
| 2001-05-04 | 232.82 |
| 2001-05-07 | 232.61 |
| 2001-05-08 | 231.17 |
| 2001-05-09 | 230.54 |
| 2001-05-10 | 229.57 |
| 2001-05-11 | 231.61 |
| 2001-05-14 | 231.54 |
| 2001-05-15 | 231.70 |
| 2001-05-16 | 231.85 |
| 2001-05-17 | 235.91 |
| 2001-05-18 | 235.85 |
| 2001-05-21 | 234.52 |
| 2001-05-22 | 235.16 |
| 2001-05-23 | 238.96 |
| 2001-05-24 | 240.57 |
| 2001-05-25 | 241.14 |
| 2001-05-28 | . |
| 2001-05-29 | 239.29 |
| 2001-05-30 | 239.51 |
| 2001-05-31 | 240.02 |
| 2001-06-01 | 237.41 |
| 2001-06-04 | 236.49 |
| 2001-06-05 | 236.25 |
| 2001-06-06 | 238.04 |
| 2001-06-07 | 237.27 |
| 2001-06-08 | 240.25 |
| 2001-06-11 | 238.89 |
| 2001-06-12 | 238.81 |
| 2001-06-13 | 238.72 |
| 2001-06-14 | 236.54 |
| 2001-06-15 | 237.26 |
| 2001-06-18 | 233.12 |
| 2001-06-19 | 232.24 |
| 2001-06-20 | 231.41 |
| 2001-06-21 | 232.52 |
| 2001-06-22 | 232.80 |
| 2001-06-25 | 233.67 |
| 2001-06-26 | 231.24 |
| 2001-06-27 | 230.98 |
| 2001-06-28 | 228.41 |
| 2001-06-29 | 231.14 |
| 2001-07-02 | 229.43 |
| 2001-07-03 | 227.87 |
| 2001-07-04 | . |
| 2001-07-05 | 224.31 |
| 2001-07-06 | 222.37 |
| 2001-07-09 | 219.54 |
| 2001-07-10 | 219.54 |
| 2001-07-11 | 214.42 |
| 2001-07-12 | 218.15 |
| 2001-07-13 | 215.38 |
| 2001-07-16 | 214.02 |
| 2001-07-17 | 213.21 |
| 2001-07-18 | 211.73 |
| 2001-07-19 | 210.66 |
| 2001-07-20 | 210.84 |
| 2001-07-23 | 208.66 |
| 2001-07-24 | 207.06 |
| 2001-07-25 | 205.99 |
| 2001-07-26 | 209.97 |
| 2001-07-27 | 210.83 |
| 2001-07-30 | 210.09 |
| 2001-07-31 | 209.03 |
| 2001-08-01 | 211.27 |
| 2001-08-02 | 212.75 |
| 2001-08-03 | 214.38 |
| 2001-08-06 | 211.93 |
| 2001-08-07 | 211.55 |
| 2001-08-08 | 213.39 |
| 2001-08-09 | 212.57 |
| 2001-08-10 | 214.35 |
| 2001-08-13 | 214.71 |
| 2001-08-14 | 217.18 |
| 2001-08-15 | 218.30 |
| 2001-08-16 | 219.56 |
| 2001-08-17 | 218.88 |
| 2001-08-20 | 217.29 |
| 2001-08-21 | 218.45 |
| 2001-08-22 | 218.12 |
| 2001-08-23 | 218.06 |
| 2001-08-24 | 217.58 |
| 2001-08-27 | 218.76 |
| 2001-08-28 | 218.15 |
| 2001-08-29 | 218.36 |
| 2001-08-30 | 217.87 |
| 2001-08-31 | 215.57 |
| 2001-09-03 | . |
| 2001-09-04 | 215.53 |
| 2001-09-05 | 214.29 |
| 2001-09-06 | 214.01 |
| 2001-09-07 | 212.94 |
| 2001-09-10 | 211.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 180.40 |
| 2001-09-18 | 183.21 |
| 2001-09-19 | 187.99 |
| 2001-09-20 | 185.14 |
| 2001-09-21 | 181.00 |
| 2001-09-24 | 183.18 |
| 2001-09-25 | 183.01 |
| 2001-09-26 | 184.09 |
| 2001-09-27 | 184.42 |
| 2001-09-28 | 187.06 |
| 2001-10-01 | 186.12 |
| 2001-10-02 | 183.95 |
| 2001-10-03 | 183.26 |
| 2001-10-04 | 186.40 |
| 2001-10-05 | 186.47 |
| 2001-10-08 | 183.40 |
| 2001-10-09 | 187.25 |
| 2001-10-10 | 187.78 |
| 2001-10-11 | 192.62 |
| 2001-10-12 | 192.14 |
| 2001-10-15 | 192.05 |
| 2001-10-16 | 193.44 |
| 2001-10-17 | 195.29 |
| 2001-10-18 | 194.34 |
| 2001-10-19 | 194.71 |
| 2001-10-22 | 195.82 |
| 2001-10-23 | 197.90 |
| 2001-10-24 | 199.60 |
| 2001-10-25 | 199.71 |
| 2001-10-26 | 201.12 |
| 2001-10-29 | 201.23 |
| 2001-10-30 | 198.51 |
| 2001-10-31 | 199.61 |
| 2001-11-01 | 201.25 |
| 2001-11-02 | 202.96 |
| 2001-11-05 | 206.18 |
| 2001-11-06 | 206.74 |
| 2001-11-07 | 205.04 |
| 2001-11-08 | 207.14 |
| 2001-11-09 | 206.04 |
| 2001-11-12 | 207.77 |
| 2001-11-13 | 207.53 |
| 2001-11-14 | 210.71 |
| 2001-11-15 | 213.21 |
| 2001-11-16 | 214.59 |
| 2001-11-19 | 218.77 |
| 2001-11-20 | 217.77 |
| 2001-11-21 | 218.65 |
| 2001-11-22 | . |
| 2001-11-23 | 223.03 |
| 2001-11-26 | 227.61 |
| 2001-11-27 | 226.77 |
| 2001-11-28 | 221.07 |
| 2001-11-29 | 221.97 |
| 2001-11-30 | 224.65 |
| 2001-12-03 | 228.25 |
| 2001-12-04 | 229.28 |
| 2001-12-05 | 232.72 |
| 2001-12-06 | 236.56 |
| 2001-12-07 | 239.15 |
| 2001-12-10 | 240.19 |
| 2001-12-11 | 239.02 |
| 2001-12-12 | 243.28 |
| 2001-12-13 | 239.31 |
| 2001-12-14 | 238.19 |
| 2001-12-17 | 237.39 |
| 2001-12-18 | 232.76 |
| 2001-12-19 | 230.46 |
| 2001-12-20 | 232.08 |
| 2001-12-21 | 229.89 |
| 2001-12-24 | 231.29 |
| 2001-12-25 | . |
| 2001-12-26 | 234.61 |
| 2001-12-27 | 234.48 |
| 2001-12-28 | 237.95 |
| 2001-12-31 | 240.44 |
| 2002-01-01 | . |
| 2002-01-02 | 243.08 |
| 2002-01-03 | 245.04 |
| 2002-01-04 | 248.27 |
| 2002-01-07 | 253.87 |
| 2002-01-08 | 252.09 |
| 2002-01-09 | 253.38 |
| 2002-01-10 | 253.12 |
| 2002-01-11 | 250.69 |
| 2002-01-14 | 249.15 |
| 2002-01-15 | 245.94 |
| 2002-01-16 | 245.57 |
| 2002-01-17 | 246.76 |
| 2002-01-18 | 246.70 |
| 2002-01-21 | . |
| 2002-01-22 | 248.21 |
| 2002-01-23 | 251.46 |
| 2002-01-24 | 253.71 |
| 2002-01-25 | 258.26 |
| 2002-01-28 | 260.67 |
| 2002-01-29 | 258.94 |
| 2002-01-30 | 257.39 |
| 2002-01-31 | 260.04 |
| 2002-02-01 | 258.32 |
| 2002-02-04 | 256.06 |
| 2002-02-05 | 257.09 |
| 2002-02-06 | 259.23 |
| 2002-02-07 | 257.03 |
| 2002-02-08 | 257.41 |
| 2002-02-11 | 258.41 |
| 2002-02-12 | 258.60 |
| 2002-02-13 | 259.30 |
| 2002-02-14 | 263.87 |
| 2002-02-15 | 264.64 |
| 2002-02-18 | . |
| 2002-02-19 | 264.42 |
| 2002-02-20 | 262.20 |
| 2002-02-21 | 261.43 |
| 2002-02-22 | 259.35 |
| 2002-02-25 | 257.73 |
| 2002-02-26 | 258.83 |
| 2002-02-27 | 264.67 |
| 2002-02-28 | 264.10 |
| 2002-03-01 | 264.81 |
| 2002-03-04 | 271.58 |
| 2002-03-05 | 272.76 |
| 2002-03-06 | 274.86 |
| 2002-03-07 | 275.66 |
| 2002-03-08 | 275.91 |
| 2002-03-11 | 278.61 |
| 2002-03-12 | 278.40 |
| 2002-03-13 | 278.55 |
| 2002-03-14 | 279.64 |
| 2002-03-15 | 279.61 |
| 2002-03-18 | 280.40 |
| 2002-03-19 | 281.02 |
| 2002-03-20 | 282.23 |
| 2002-03-21 | 283.19 |
| 2002-03-22 | 286.77 |
| 2002-03-25 | 285.75 |
| 2002-03-26 | 285.09 |
| 2002-03-27 | 286.18 |
| 2002-03-28 | 285.85 |
| 2002-03-29 | . |
| 2002-04-01 | 285.15 |
| 2002-04-02 | 287.30 |
| 2002-04-03 | 289.89 |
| 2002-04-04 | 290.80 |
| 2002-04-05 | 292.74 |
| 2002-04-08 | 293.12 |
| 2002-04-09 | 289.92 |
| 2002-04-10 | 289.49 |
| 2002-04-11 | 290.32 |
| 2002-04-12 | 291.49 |
| 2002-04-15 | 293.72 |
| 2002-04-16 | 295.79 |
| 2002-04-17 | 300.59 |
| 2002-04-18 | 300.01 |
| 2002-04-19 | 299.73 |
| 2002-04-22 | 299.06 |
| 2002-04-23 | 297.73 |
| 2002-04-24 | 297.86 |
| 2002-04-25 | 295.09 |
| 2002-04-26 | 296.21 |
| 2002-04-29 | 293.16 |
| 2002-04-30 | 290.58 |
| 2002-05-01 | 290.60 |
| 2002-05-02 | 289.74 |
| 2002-05-03 | 292.40 |
| 2002-05-06 | 289.13 |
| 2002-05-07 | 289.34 |
| 2002-05-08 | 292.40 |
| 2002-05-09 | 292.67 |
| 2002-05-10 | 293.07 |
| 2002-05-13 | 291.53 |
| 2002-05-14 | 291.58 |
| 2002-05-15 | 294.23 |
| 2002-05-16 | 293.09 |
| 2002-05-17 | 294.01 |
| 2002-05-20 | 289.05 |
| 2002-05-21 | 283.98 |
| 2002-05-22 | 285.08 |
| 2002-05-23 | 284.33 |
| 2002-05-24 | 288.97 |
| 2002-05-27 | . |
| 2002-05-28 | 288.27 |
| 2002-05-29 | 287.81 |
| 2002-05-30 | 288.64 |
| 2002-05-31 | 287.61 |
| 2002-06-03 | 284.39 |
| 2002-06-04 | 284.53 |
| 2002-06-05 | 285.32 |
| 2002-06-06 | 286.15 |
| 2002-06-07 | 282.14 |
| 2002-06-10 | 285.18 |
| 2002-06-11 | 284.45 |
| 2002-06-12 | 284.60 |
| 2002-06-13 | 286.82 |
| 2002-06-14 | 284.64 |
| 2002-06-17 | 283.26 |
| 2002-06-18 | 283.43 |
| 2002-06-19 | 276.00 |
| 2002-06-20 | 277.84 |
| 2002-06-21 | 277.87 |
| 2002-06-24 | 276.99 |
| 2002-06-25 | 273.08 |
| 2002-06-26 | 262.79 |
| 2002-06-27 | 264.88 |
| 2002-06-28 | 271.72 |
| 2002-07-01 | 269.06 |
| 2002-07-02 | 268.74 |
| 2002-07-03 | 270.92 |
| 2002-07-04 | . |
| 2002-07-05 | 278.68 |
| 2002-07-08 | 279.84 |
| 2002-07-09 | 281.67 |
| 2002-07-10 | 279.95 |
| 2002-07-11 | 276.31 |
| 2002-07-12 | 281.94 |
| 2002-07-15 | 281.14 |
| 2002-07-16 | 278.58 |
| 2002-07-17 | 278.69 |
| 2002-07-18 | 280.25 |
| 2002-07-19 | 278.35 |
| 2002-07-22 | 270.28 |
| 2002-07-23 | 272.76 |
| 2002-07-24 | 266.59 |
| 2002-07-25 | 267.55 |
| 2002-07-26 | 259.44 |
| 2002-07-29 | 260.18 |
| 2002-07-30 | 264.55 |
| 2002-07-31 | 263.26 |
| 2002-08-01 | 262.62 |
| 2002-08-02 | 263.07 |
| 2002-08-05 | 253.58 |
| 2002-08-06 | 249.56 |
| 2002-08-07 | 254.71 |
| 2002-08-08 | 254.81 |
| 2002-08-09 | 257.05 |
| 2002-08-12 | 256.69 |
| 2002-08-13 | 256.37 |
| 2002-08-14 | 259.17 |
| 2002-08-15 | 259.29 |
| 2002-08-16 | 260.26 |
| 2002-08-19 | 260.40 |
| 2002-08-20 | 261.24 |
| 2002-08-21 | 261.79 |
| 2002-08-22 | 263.72 |
| 2002-08-23 | 263.23 |
| 2002-08-26 | 262.86 |
| 2002-08-27 | 262.32 |
| 2002-08-28 | 260.36 |
| 2002-08-29 | 259.87 |
| 2002-08-30 | 260.65 |
| 2002-09-02 | . |
| 2002-09-03 | 255.33 |
| 2002-09-04 | 253.63 |
| 2002-09-05 | 252.57 |
| 2002-09-06 | 251.23 |
| 2002-09-09 | 250.52 |
| 2002-09-10 | 253.66 |
| 2002-09-11 | 254.88 |
| 2002-09-12 | 255.98 |
| 2002-09-13 | 252.59 |
| 2002-09-16 | 247.24 |
| 2002-09-17 | 252.30 |
| 2002-09-18 | 248.49 |
| 2002-09-19 | 248.53 |
| 2002-09-20 | 246.73 |
| 2002-09-23 | 242.43 |
| 2002-09-24 | 239.46 |
| 2002-09-25 | 235.80 |
| 2002-09-26 | 236.32 |
| 2002-09-27 | 236.81 |
| 2002-09-30 | 234.24 |
| 2002-10-01 | 235.47 |
| 2002-10-02 | 235.33 |
| 2002-10-03 | 233.50 |
| 2002-10-04 | 233.59 |
| 2002-10-07 | 227.99 |
| 2002-10-08 | 228.26 |
| 2002-10-09 | 226.02 |
| 2002-10-10 | 223.17 |
| 2002-10-11 | 222.06 |
| 2002-10-14 | 222.38 |
| 2002-10-15 | 229.08 |
| 2002-10-16 | 231.54 |
| 2002-10-17 | 235.36 |
| 2002-10-18 | 241.48 |
| 2002-10-21 | 241.59 |
| 2002-10-22 | 239.66 |
| 2002-10-23 | 245.59 |
| 2002-10-24 | 244.82 |
| 2002-10-25 | 244.55 |
| 2002-10-28 | 247.21 |
| 2002-10-29 | 245.06 |
| 2002-10-30 | 244.06 |
| 2002-10-31 | 246.55 |
| 2002-11-01 | 244.31 |
| 2002-11-04 | 248.57 |
| 2002-11-05 | 248.77 |
| 2002-11-06 | 251.59 |
| 2002-11-07 | 253.43 |
| 2002-11-08 | 254.91 |
| 2002-11-11 | 251.43 |
| 2002-11-12 | 249.45 |
| 2002-11-13 | 249.29 |
| 2002-11-14 | 250.82 |
| 2002-11-15 | 256.31 |
| 2002-11-18 | 256.48 |
| 2002-11-19 | 255.54 |
| 2002-11-20 | 254.34 |
| 2002-11-21 | 254.00 |
| 2002-11-22 | 256.21 |
| 2002-11-25 | 257.56 |
| 2002-11-26 | 256.86 |
| 2002-11-27 | 256.98 |
| 2002-11-28 | . |
| 2002-11-29 | 260.11 |
| 2002-12-02 | 261.36 |
| 2002-12-03 | 263.76 |
| 2002-12-04 | 261.39 |
| 2002-12-05 | 262.32 |
| 2002-12-06 | 262.74 |
| 2002-12-09 | 263.47 |
| 2002-12-10 | 262.91 |
| 2002-12-11 | 261.28 |
| 2002-12-12 | 263.19 |
| 2002-12-13 | 261.80 |
| 2002-12-16 | 260.99 |
| 2002-12-17 | 259.86 |
| 2002-12-18 | 259.55 |
| 2002-12-19 | 260.19 |
| 2002-12-20 | 261.02 |
| 2002-12-23 | 258.80 |
| 2002-12-24 | 256.92 |
| 2002-12-25 | . |
| 2002-12-26 | 255.52 |
| 2002-12-27 | 255.03 |
| 2002-12-30 | 252.17 |
| 2002-12-31 | 253.12 |
| 2003-01-01 | . |
| 2003-01-02 | 255.16 |
| 2003-01-03 | 259.15 |
| 2003-01-06 | 262.51 |
| 2003-01-07 | 261.39 |
| 2003-01-08 | 264.98 |
| 2003-01-09 | 266.41 |
| 2003-01-10 | 267.55 |
| 2003-01-13 | 272.18 |
| 2003-01-14 | 273.12 |
| 2003-01-15 | 274.93 |
| 2003-01-16 | 274.23 |
| 2003-01-17 | 270.68 |
| 2003-01-20 | . |
| 2003-01-21 | 272.33 |
| 2003-01-22 | 273.20 |
| 2003-01-23 | 274.92 |
| 2003-01-24 | 272.60 |
| 2003-01-27 | 266.78 |
| 2003-01-28 | 268.82 |
| 2003-01-29 | 268.20 |
| 2003-01-30 | 269.36 |
| 2003-01-31 | 270.36 |
| 2003-02-03 | 271.59 |
| 2003-02-04 | 272.00 |
| 2003-02-05 | 271.96 |
| 2003-02-06 | 270.25 |
| 2003-02-07 | 266.77 |
| 2003-02-10 | 263.20 |
| 2003-02-11 | 262.01 |
| 2003-02-12 | 264.94 |
| 2003-02-13 | 260.86 |
| 2003-02-14 | 259.20 |
| 2003-02-17 | . |
| 2003-02-18 | 264.86 |
| 2003-02-19 | 262.86 |
| 2003-02-20 | 262.38 |
| 2003-02-21 | 261.87 |
| 2003-02-24 | 263.00 |
| 2003-02-25 | 259.09 |
| 2003-02-26 | 258.78 |
| 2003-02-27 | 258.21 |
| 2003-02-28 | 257.17 |
| 2003-03-03 | 258.27 |
| 2003-03-04 | 257.53 |
| 2003-03-05 | 253.92 |
| 2003-03-06 | 249.78 |
| 2003-03-07 | 245.66 |
| 2003-03-10 | 241.45 |
| 2003-03-11 | 239.52 |
| 2003-03-12 | 241.83 |
| 2003-03-13 | 242.56 |
| 2003-03-14 | 246.21 |
| 2003-03-17 | 239.12 |
| 2003-03-18 | 245.91 |
| 2003-03-19 | 245.10 |
| 2003-03-20 | 249.97 |
| 2003-03-21 | 250.76 |
| 2003-03-24 | 248.82 |
| 2003-03-25 | 247.68 |
| 2003-03-26 | 248.88 |
| 2003-03-27 | 249.31 |
| 2003-03-28 | 249.39 |
| 2003-03-31 | 244.85 |
| 2003-04-01 | 246.07 |
| 2003-04-02 | 246.84 |
| 2003-04-03 | 248.65 |
| 2003-04-04 | 253.06 |
| 2003-04-07 | 259.18 |
| 2003-04-08 | 259.26 |
| 2003-04-09 | 258.46 |
| 2003-04-10 | 259.75 |
| 2003-04-11 | 261.04 |
| 2003-04-14 | 261.83 |
| 2003-04-15 | 263.90 |
| 2003-04-16 | 267.25 |
| 2003-04-17 | 266.90 |
| 2003-04-18 | . |
| 2003-04-21 | 270.39 |
| 2003-04-22 | 265.70 |
| 2003-04-23 | 263.19 |
| 2003-04-24 | 258.11 |
| 2003-04-25 | 252.10 |
| 2003-04-28 | 252.05 |
| 2003-04-29 | 257.11 |
| 2003-04-30 | 256.29 |
| 2003-05-01 | 256.39 |
| 2003-05-02 | 257.28 |
| 2003-05-05 | 260.45 |
| 2003-05-06 | 261.33 |
| 2003-05-07 | 264.48 |
| 2003-05-08 | 263.21 |
| 2003-05-09 | 265.59 |
| 2003-05-12 | 267.86 |
| 2003-05-13 | 268.08 |
| 2003-05-14 | 268.04 |
| 2003-05-15 | 268.57 |
| 2003-05-16 | 267.59 |
| 2003-05-19 | 265.74 |
| 2003-05-20 | 267.57 |
| 2003-05-21 | 268.16 |
| 2003-05-22 | 270.98 |
| 2003-05-23 | 276.12 |
| 2003-05-26 | . |
| 2003-05-27 | 280.53 |
| 2003-05-28 | 282.16 |
| 2003-05-29 | 282.42 |
| 2003-05-30 | 283.89 |
| 2003-06-02 | 287.19 |
| 2003-06-03 | 285.56 |
| 2003-06-04 | 286.96 |
| 2003-06-05 | 288.99 |
| 2003-06-06 | 289.13 |
| 2003-06-09 | 290.97 |
| 2003-06-10 | 290.44 |
| 2003-06-11 | 291.34 |
| 2003-06-12 | 294.99 |
| 2003-06-13 | 296.82 |
| 2003-06-16 | 297.93 |
| 2003-06-17 | 301.20 |
| 2003-06-18 | 300.97 |
| 2003-06-19 | 302.29 |
| 2003-06-20 | 301.38 |
| 2003-06-23 | 297.67 |
| 2003-06-24 | 296.18 |
| 2003-06-25 | 299.48 |
| 2003-06-26 | 298.01 |
| 2003-06-27 | 299.85 |
| 2003-06-30 | 299.48 |
| 2003-07-01 | 303.36 |
| 2003-07-02 | 306.91 |
| 2003-07-03 | 308.28 |
| 2003-07-04 | . |
| 2003-07-07 | 314.38 |
| 2003-07-08 | 315.64 |
| 2003-07-09 | 315.67 |
| 2003-07-10 | 315.53 |
| 2003-07-11 | 315.31 |
| 2003-07-14 | 320.81 |
| 2003-07-15 | 320.72 |
| 2003-07-16 | 322.31 |
| 2003-07-17 | 318.03 |
| 2003-07-18 | 315.78 |
| 2003-07-21 | 314.21 |
| 2003-07-22 | 312.34 |
| 2003-07-23 | 312.94 |
| 2003-07-24 | 316.69 |
| 2003-07-25 | 319.19 |
| 2003-07-28 | 322.60 |
| 2003-07-29 | 320.62 |
| 2003-07-30 | 321.16 |
| 2003-07-31 | 321.46 |
| 2003-08-01 | 323.03 |
| 2003-08-04 | 323.19 |
| 2003-08-05 | 319.17 |
| 2003-08-06 | 317.84 |
| 2003-08-07 | 320.52 |
| 2003-08-08 | 320.40 |
| 2003-08-11 | 321.84 |
| 2003-08-12 | 323.84 |
| 2003-08-13 | 329.07 |
| 2003-08-14 | 330.54 |
| 2003-08-15 | 331.71 |
| 2003-08-18 | 334.77 |
| 2003-08-19 | 333.97 |
| 2003-08-20 | 334.18 |
| 2003-08-21 | 337.59 |
| 2003-08-22 | 338.01 |
| 2003-08-25 | 337.21 |
| 2003-08-26 | 335.90 |
| 2003-08-27 | 335.93 |
| 2003-08-28 | 334.34 |
| 2003-08-29 | 338.41 |
| 2003-09-01 | . |
| 2003-09-02 | 342.09 |
| 2003-09-03 | 343.12 |
| 2003-09-04 | 341.55 |
| 2003-09-05 | 341.17 |
| 2003-09-08 | 341.11 |
| 2003-09-09 | 339.82 |
| 2003-09-10 | 338.26 |
| 2003-09-11 | 339.82 |
| 2003-09-12 | 340.96 |
| 2003-09-15 | 339.77 |
| 2003-09-16 | 343.04 |
| 2003-09-17 | 343.94 |
| 2003-09-18 | 342.37 |
| 2003-09-19 | 343.46 |
| 2003-09-22 | 341.08 |
| 2003-09-23 | 344.05 |
| 2003-09-24 | 346.51 |
| 2003-09-25 | 344.01 |
| 2003-09-26 | 341.80 |
| 2003-09-29 | 341.68 |
| 2003-09-30 | 343.18 |
| 2003-10-01 | 344.02 |
| 2003-10-02 | 347.83 |
| 2003-10-03 | 350.44 |
| 2003-10-06 | 353.80 |
| 2003-10-07 | 354.78 |
| 2003-10-08 | 358.47 |
| 2003-10-09 | 363.11 |
| 2003-10-10 | 366.41 |
| 2003-10-13 | 367.66 |
| 2003-10-14 | 365.04 |
| 2003-10-15 | 366.24 |
| 2003-10-16 | 370.34 |
| 2003-10-17 | 369.05 |
| 2003-10-20 | 369.89 |
| 2003-10-21 | 368.49 |
| 2003-10-22 | 369.28 |
| 2003-10-23 | 364.07 |
| 2003-10-24 | 364.60 |
| 2003-10-27 | 365.74 |
| 2003-10-28 | 368.82 |
| 2003-10-29 | 368.84 |
| 2003-10-30 | 371.86 |
| 2003-10-31 | 373.43 |
| 2003-11-03 | 378.74 |
| 2003-11-04 | 380.19 |
| 2003-11-05 | 382.72 |
| 2003-11-06 | 379.91 |
| 2003-11-07 | 383.21 |
| 2003-11-10 | 383.17 |
| 2003-11-11 | 382.87 |
| 2003-11-12 | 384.89 |
| 2003-11-13 | 387.15 |
| 2003-11-14 | 387.66 |
| 2003-11-17 | 384.11 |
| 2003-11-18 | 382.99 |
| 2003-11-19 | 377.21 |
| 2003-11-20 | 374.66 |
| 2003-11-21 | 375.11 |
| 2003-11-24 | 373.82 |
| 2003-11-25 | 375.54 |
| 2003-11-26 | 378.88 |
| 2003-11-27 | . |
| 2003-11-28 | 383.64 |
| 2003-12-01 | 391.84 |
| 2003-12-02 | 393.45 |
| 2003-12-03 | 396.21 |
| 2003-12-04 | 396.95 |
| 2003-12-05 | 395.94 |
| 2003-12-08 | 396.07 |
| 2003-12-09 | 399.26 |
| 2003-12-10 | 398.73 |
| 2003-12-11 | 399.70 |
| 2003-12-12 | 403.27 |
| 2003-12-15 | 406.72 |
| 2003-12-16 | 404.63 |
| 2003-12-17 | 401.25 |
| 2003-12-18 | 403.45 |
| 2003-12-19 | 404.67 |
| 2003-12-22 | 406.69 |
| 2003-12-23 | 406.84 |
| 2003-12-24 | 407.39 |
| 2003-12-25 | . |
| 2003-12-26 | 408.16 |
| 2003-12-29 | 411.08 |
| 2003-12-30 | 414.63 |
| 2003-12-31 | 416.91 |
| 2004-01-01 | . |
| 2004-01-02 | 424.05 |
| 2004-01-05 | 431.38 |
| 2004-01-06 | 429.24 |
| 2004-01-07 | 429.15 |
| 2004-01-08 | 432.95 |
| 2004-01-09 | 436.63 |
| 2004-01-12 | 436.44 |
| 2004-01-13 | 436.22 |
| 2004-01-14 | 437.67 |
| 2004-01-15 | 433.63 |
| 2004-01-16 | 432.15 |
| 2004-01-19 | . |
| 2004-01-20 | 434.57 |
| 2004-01-21 | 432.52 |
| 2004-01-22 | 431.11 |
| 2004-01-23 | 433.55 |
| 2004-01-26 | 431.62 |
| 2004-01-27 | 436.25 |
| 2004-01-28 | 434.81 |
| 2004-01-29 | 429.27 |
| 2004-01-30 | 428.92 |
| 2004-02-02 | 427.26 |
| 2004-02-03 | 426.47 |
| 2004-02-04 | 429.22 |
| 2004-02-05 | 431.31 |
| 2004-02-06 | 434.15 |
| 2004-02-09 | 441.19 |
| 2004-02-10 | 443.65 |
| 2004-02-11 | 444.72 |
| 2004-02-12 | 445.71 |
| 2004-02-13 | 450.29 |
| 2004-02-16 | . |
| 2004-02-17 | 453.30 |
| 2004-02-18 | 454.79 |
| 2004-02-19 | 451.38 |
| 2004-02-20 | 449.84 |
| 2004-02-23 | 447.80 |
| 2004-02-24 | 446.33 |
| 2004-02-25 | 446.00 |
| 2004-02-26 | 446.24 |
| 2004-02-27 | 449.18 |
| 2004-03-01 | 451.74 |
| 2004-03-02 | 454.10 |
| 2004-03-03 | 450.50 |
| 2004-03-04 | 452.47 |
| 2004-03-05 | 454.83 |
| 2004-03-08 | 454.60 |
| 2004-03-09 | 455.93 |
| 2004-03-10 | 450.80 |
| 2004-03-11 | 447.73 |
| 2004-03-12 | 443.66 |
| 2004-03-15 | 439.88 |
| 2004-03-16 | 437.77 |
| 2004-03-17 | 439.98 |
| 2004-03-18 | 444.99 |
| 2004-03-19 | 446.01 |
| 2004-03-22 | 433.45 |
| 2004-03-23 | 427.81 |
| 2004-03-24 | 428.85 |
| 2004-03-25 | 425.84 |
| 2004-03-26 | 427.23 |
| 2004-03-29 | 435.70 |
| 2004-03-30 | 438.57 |
| 2004-03-31 | 442.74 |
| 2004-04-01 | 447.10 |
| 2004-04-02 | 450.11 |
| 2004-04-05 | 454.23 |
| 2004-04-06 | 454.57 |
| 2004-04-07 | 454.49 |
| 2004-04-08 | 454.38 |
| 2004-04-09 | . |
| 2004-04-12 | 456.96 |
| 2004-04-13 | 458.12 |
| 2004-04-14 | 454.86 |
| 2004-04-15 | 449.99 |
| 2004-04-16 | 452.65 |
| 2004-04-19 | 452.32 |
| 2004-04-20 | 451.20 |
| 2004-04-21 | 449.19 |
| 2004-04-22 | 446.18 |
| 2004-04-23 | 447.65 |
| 2004-04-26 | 443.35 |
| 2004-04-27 | 439.59 |
| 2004-04-28 | 434.94 |
| 2004-04-29 | 422.82 |
| 2004-04-30 | 415.08 |
| 2004-05-03 | 409.13 |
| 2004-05-04 | 415.73 |
| 2004-05-05 | 409.98 |
| 2004-05-06 | 407.09 |
| 2004-05-07 | 404.99 |
| 2004-05-10 | 386.23 |
| 2004-05-11 | 385.16 |
| 2004-05-12 | 391.24 |
| 2004-05-13 | 385.52 |
| 2004-05-14 | 376.29 |
| 2004-05-17 | 355.79 |
| 2004-05-18 | 360.66 |
| 2004-05-19 | 377.64 |
| 2004-05-20 | 372.82 |
| 2004-05-21 | 381.29 |
| 2004-05-24 | 385.02 |
| 2004-05-25 | 383.67 |
| 2004-05-26 | 386.61 |
| 2004-05-27 | 390.68 |
| 2004-05-28 | 392.93 |
| 2004-05-31 | . |
| 2004-06-01 | 387.89 |
| 2004-06-02 | 386.63 |
| 2004-06-03 | 378.91 |
| 2004-06-04 | 380.38 |
| 2004-06-07 | 388.54 |
| 2004-06-08 | 388.56 |
| 2004-06-09 | 388.28 |
| 2004-06-10 | 386.76 |
| 2004-06-11 | . |
| 2004-06-14 | 371.75 |
| 2004-06-15 | 373.22 |
| 2004-06-16 | 371.88 |
| 2004-06-17 | 371.55 |
| 2004-06-18 | 367.26 |
| 2004-06-21 | 365.24 |
| 2004-06-22 | 364.38 |
| 2004-06-23 | 366.71 |
| 2004-06-24 | 372.80 |
| 2004-06-25 | 375.86 |
| 2004-06-28 | 375.98 |
| 2004-06-29 | 377.29 |
| 2004-06-30 | 380.27 |
| 2004-07-01 | 382.10 |
| 2004-07-02 | 381.08 |
| 2004-07-05 | . |
| 2004-07-06 | 381.51 |
| 2004-07-07 | 383.28 |
| 2004-07-08 | 380.26 |
| 2004-07-09 | 383.07 |
| 2004-07-12 | 383.84 |
| 2004-07-13 | 382.60 |
| 2004-07-14 | 379.35 |
| 2004-07-15 | 376.84 |
| 2004-07-16 | 379.07 |
| 2004-07-19 | 378.49 |
| 2004-07-20 | 372.94 |
| 2004-07-21 | 374.78 |
| 2004-07-22 | 373.37 |
| 2004-07-23 | 372.94 |
| 2004-07-26 | 370.32 |
| 2004-07-27 | 369.82 |
| 2004-07-28 | 369.83 |
| 2004-07-29 | 369.04 |
| 2004-07-30 | 371.45 |
| 2004-08-02 | 367.94 |
| 2004-08-03 | 367.45 |
| 2004-08-04 | 365.27 |
| 2004-08-05 | 369.68 |
| 2004-08-06 | 369.15 |
| 2004-08-09 | 370.10 |
| 2004-08-10 | 370.03 |
| 2004-08-11 | 366.78 |
| 2004-08-12 | 366.48 |
| 2004-08-13 | 367.34 |
| 2004-08-16 | 366.64 |
| 2004-08-17 | 367.45 |
| 2004-08-18 | 367.49 |
| 2004-08-19 | 373.14 |
| 2004-08-20 | 374.00 |
| 2004-08-23 | 373.93 |
| 2004-08-24 | 374.82 |
| 2004-08-25 | 376.32 |
| 2004-08-26 | 381.69 |
| 2004-08-27 | 381.37 |
| 2004-08-30 | 382.59 |
| 2004-08-31 | 384.51 |
| 2004-09-01 | 389.44 |
| 2004-09-02 | 392.05 |
| 2004-09-03 | 391.28 |
| 2004-09-06 | . |
| 2004-09-07 | 394.44 |
| 2004-09-08 | 396.46 |
| 2004-09-09 | 397.18 |
| 2004-09-10 | 399.32 |
| 2004-09-13 | 402.20 |
| 2004-09-14 | 403.88 |
| 2004-09-15 | 404.47 |
| 2004-09-16 | 407.91 |
| 2004-09-17 | 406.37 |
| 2004-09-20 | 408.06 |
| 2004-09-21 | 409.43 |
| 2004-09-22 | 408.86 |
| 2004-09-23 | 408.43 |
| 2004-09-24 | 408.70 |
| 2004-09-27 | 407.08 |
| 2004-09-28 | 406.21 |
| 2004-09-29 | 406.01 |
| 2004-09-30 | 407.65 |
| 2004-10-01 | 412.96 |
| 2004-10-04 | 420.30 |
| 2004-10-05 | 420.54 |
| 2004-10-06 | 419.38 |
| 2004-10-07 | 421.11 |
| 2004-10-08 | 424.36 |
| 2004-10-11 | 425.53 |
| 2004-10-12 | 418.37 |
| 2004-10-13 | 417.44 |
| 2004-10-14 | 412.05 |
| 2004-10-15 | 411.98 |
| 2004-10-18 | 410.91 |
| 2004-10-19 | 413.31 |
| 2004-10-20 | 410.66 |
| 2004-10-21 | 410.41 |
| 2004-10-22 | 410.93 |
| 2004-10-25 | 407.95 |
| 2004-10-26 | 406.65 |
| 2004-10-27 | 408.23 |
| 2004-10-28 | 412.14 |
| 2004-10-29 | 411.37 |
| 2004-11-01 | 410.69 |
| 2004-11-02 | 415.63 |
| 2004-11-03 | 421.55 |
| 2004-11-04 | 422.98 |
| 2004-11-05 | 426.92 |
| 2004-11-08 | 426.18 |
| 2004-11-09 | 427.20 |
| 2004-11-10 | 429.55 |
| 2004-11-11 | 428.83 |
| 2004-11-12 | 433.09 |
| 2004-11-15 | 434.90 |
| 2004-11-16 | 434.62 |
| 2004-11-17 | 441.63 |
| 2004-11-18 | 442.57 |
| 2004-11-19 | 443.39 |
| 2004-11-22 | 440.11 |
| 2004-11-23 | 444.06 |
| 2004-11-24 | 447.61 |
| 2004-11-25 | . |
| 2004-11-26 | 447.28 |
| 2004-11-29 | 449.85 |
| 2004-11-30 | 451.05 |
| 2004-12-01 | 452.85 |
| 2004-12-02 | 457.65 |
| 2004-12-03 | 456.23 |
| 2004-12-06 | 458.16 |
| 2004-12-07 | 456.38 |
| 2004-12-08 | 451.55 |
| 2004-12-09 | 450.18 |
| 2004-12-10 | 446.08 |
| 2004-12-13 | 448.92 |
| 2004-12-14 | 451.57 |
| 2004-12-15 | 456.94 |
| 2004-12-16 | 458.73 |
| 2004-12-17 | 459.78 |
| 2004-12-20 | 461.74 |
| 2004-12-21 | 463.26 |
| 2004-12-22 | 464.64 |
| 2004-12-23 | 465.57 |
| 2004-12-24 | . |
| 2004-12-27 | 469.27 |
| 2004-12-28 | 471.81 |
| 2004-12-29 | 474.60 |
| 2004-12-30 | 477.50 |
| 2004-12-31 | 481.34 |
| 2005-01-03 | 482.66 |
| 2005-01-04 | 479.31 |
| 2005-01-05 | 473.55 |
| 2005-01-06 | 469.98 |
| 2005-01-07 | 470.71 |
| 2005-01-10 | 470.16 |
| 2005-01-11 | 472.38 |
| 2005-01-12 | 469.55 |
| 2005-01-13 | 472.96 |
| 2005-01-14 | 473.88 |
| 2005-01-17 | . |
| 2005-01-18 | 475.42 |
| 2005-01-19 | 476.86 |
| 2005-01-20 | 473.07 |
| 2005-01-21 | 473.25 |
| 2005-01-24 | 472.51 |
| 2005-01-25 | 472.80 |
| 2005-01-26 | 476.60 |
| 2005-01-27 | 478.16 |
#2005-01-28| 482.41
#2005-01-31| 487.13
#2005-02-01| 485.69
#2005-02-02| 489.20
#2005-02-03| 491.91
#2005-02-04| 494.50
#2005-02-07| 496.47
#2005-02-08| 494.46
#2005-02-09| 494.58
#2005-02-10| 494.86
#2005-02-11| 497.13
#2005-02-14| 503.27
#2005-02-15| 504.39
#2005-02-16| 506.85
#2005-02-17| 506.85
#2005-02-18| 511.02
#2005-02-21| .
#2005-02-22| 515.12
#2005-02-23| 516.39
#2005-02-24| 519.06
#2005-02-25| 520.45
#2005-02-28| 524.46
#2005-03-01| 525.71
#2005-03-02| 525.51
#2005-03-03| 528.93
#2005-03-04| 530.63
#2005-03-07| 533.33
#2005-03-08| 532.41
#2005-03-09| 534.85
#2005-03-10| 533.62
#2005-03-11| 536.07
#2005-03-14| 530.97
#2005-03-15| 520.75
#2005-03-16| 520.39
#2005-03-17| 515.47
#2005-03-18| 515.09
#2005-03-21| 512.76
#2005-03-22| 509.09
#2005-03-23| 501.81
#2005-03-24| 498.65
#2005-03-25| .
#2005-03-28| 499.40
#2005-03-29| 490.27
#2005-03-30| 491.32
#2005-03-31| 498.21
#2005-04-01| 503.67
#2005-04-04| 500.26
#2005-04-05| 499.72
#2005-04-06| 502.62
#2005-04-07| 502.49
#2005-04-08| 502.71
#2005-04-11| 499.97
#2005-04-12| 499.03
#2005-04-13| 501.50
#2005-04-14| 495.57
#2005-04-15| 489.29
#2005-04-18| 477.34
#2005-04-19| 481.53
#2005-04-20| 481.12
#2005-04-21| 482.21
#2005-04-22| 484.69
#2005-04-25| 483.83
#2005-04-26| 484.05
#2005-04-27| 480.09
#2005-04-28| 477.35
#2005-04-29| 476.52
#2005-05-02| 476.30
#2005-05-03| 476.90
#2005-05-04| 481.66
#2005-05-05| 486.36
#2005-05-06| 487.94
#2005-05-09| 486.24
#2005-05-10| 484.66
#2005-05-11| 482.15
#2005-05-12| 481.62
#2005-05-13| 480.61
#2005-05-16| 477.35
#2005-05-17| 476.06
#2005-05-18| 477.54
#2005-05-19| 482.09
#2005-05-20| 481.37
#2005-05-23| 480.31
#2005-05-24| 481.35
#2005-05-25| 479.55
#2005-05-26| 480.49
#2005-05-27| 484.58
#2005-05-30| .
#2005-05-31| 484.40
#2005-06-01| 484.39
#2005-06-02| 486.96
#2005-06-03| 492.03
#2005-06-06| 494.84
#2005-06-07| 495.43
#2005-06-08| 499.22
#2005-06-09| 498.17
#2005-06-10| 499.98
#2005-06-13| 498.12
#2005-06-14| 497.61
#2005-06-15| 501.29
#2005-06-16| 502.43
#2005-06-17| 503.26
#2005-06-20| 502.42
#2005-06-21| 502.66
#2005-06-22| 506.47
#2005-06-23| 508.28
#2005-06-24| 508.08
#2005-06-27| 506.42
#2005-06-28| 503.91
#2005-06-29| 503.49
#2005-06-30| 503.95
#2005-07-01| 505.83
#2005-07-04| .
#2005-07-05| 501.82
#2005-07-06| 504.30
#2005-07-07| 499.57
#2005-07-08| 500.46
#2005-07-11| 507.66
#2005-07-12| 511.93
#2005-07-13| 512.92
#2005-07-14| 516.32
#2005-07-15| 516.18
#2005-07-18| 517.86
#2005-07-19| 519.26
#2005-07-20| 521.09
#2005-07-21| 522.97
#2005-07-22| 526.35
#2005-07-25| 527.11
#2005-07-26| 525.27
#2005-07-27| 526.30
#2005-07-28| 529.45
#2005-07-29| 529.27
#2005-08-01| 530.01
#2005-08-02| 532.99
#2005-08-03| 536.69
#2005-08-04| 538.49
#2005-08-05| 538.57
#2005-08-08| 535.94
#2005-08-09| 536.74
#2005-08-10| 539.06
#2005-08-11| 540.12
#2005-08-12| 540.90
#2005-08-15| 537.03
#2005-08-16| 535.65
#2005-08-17| 535.90
#2005-08-18| 531.53
#2005-08-19| 529.63
#2005-08-22| 533.72
#2005-08-23| 530.76
#2005-08-24| 524.78
#2005-08-25| 526.09
#2005-08-26| 527.25
#2005-08-29| 518.15
#2005-08-30| 519.76
#2005-08-31| 522.01
#2005-09-01| 527.99
#2005-09-02| 532.69
#2005-09-05| .
#2005-09-06| 534.26
#2005-09-07| 536.78
#2005-09-08| 538.04
#2005-09-09| 538.81
#2005-09-12| 541.11
#2005-09-13| 540.51
#2005-09-14| 541.53
#2005-09-15| 541.90
#2005-09-16| 542.50
#2005-09-19| 543.00
#2005-09-20| 546.10
#2005-09-21| 543.35
#2005-09-22| 537.09
#2005-09-23| 534.96
#2005-09-26| 539.50
#2005-09-27| 541.17
#2005-09-28| 542.50
#2005-09-29| 548.47
#2005-09-30| 551.67
#2005-10-03| 553.00
#2005-10-04| 557.93
#2005-10-05| 556.44
#2005-10-06| 550.88
#2005-10-07| 550.55
#2005-10-10| 551.48
#2005-10-11| 552.09
#2005-10-12| 547.50
#2005-10-13| 541.24
#2005-10-14| 538.83
#2005-10-17| 533.12
#2005-10-18| 531.32
#2005-10-19| 519.51
#2005-10-20| 518.53
#2005-10-21| 521.03
#2005-10-24| 519.10
#2005-10-25| 518.86
#2005-10-26| 517.30
#2005-10-27| 513.16
#2005-10-28| 509.21
#2005-10-31| 516.93
#2005-11-01| 521.57
#2005-11-02| 526.51
#2005-11-03| 526.99
#2005-11-04| 525.62
#2005-11-07| 525.41
#2005-11-08| 527.15
#2005-11-09| 530.69
#2005-11-10| 533.07
#2005-11-11| 537.09
#2005-11-14| 537.15
#2005-11-15| 536.54
#2005-11-16| 537.22
#2005-11-17| 540.75
#2005-11-18| 543.02
#2005-11-21| 543.97
#2005-11-22| 540.84
#2005-11-23| 547.57
#2005-11-24| .
#2005-11-25| 552.63
#2005-11-28| 555.27
#2005-11-29| 553.80
#2005-11-30| 556.80
#2005-12-01| 558.48
#2005-12-02| 561.23
#2005-12-05| 565.06
#2005-12-06| 567.17
#2005-12-07| 566.25
#2005-12-08| 565.73
#2005-12-09| 567.76
#2005-12-12| 572.52
#2005-12-13| 574.75
#2005-12-14| 576.85
#2005-12-15| 577.36
#2005-12-16| 577.46
#2005-12-19| 582.35
#2005-12-20| 581.61
#2005-12-21| 583.08
#2005-12-22| 581.04
#2005-12-23| 583.26
#2005-12-26| .
#2005-12-27| 584.66
#2005-12-28| 586.41
#2005-12-29| 592.11
#2005-12-30| 595.02
#2006-01-02| .
#2006-01-03| 608.07
#2006-01-04| 616.89
#2006-01-05| 625.18
#2006-01-06| 630.10
#2006-01-09| 639.35
#2006-01-10| 636.66
#2006-01-11| 637.56
#2006-01-12| 640.32
#2006-01-13| 639.65
#2006-01-16| .
#2006-01-17| 634.89
#2006-01-18| 624.21
#2006-01-19| 632.31
#2006-01-20| 627.79
#2006-01-23| 619.67
#2006-01-24| 626.88
#2006-01-25| 635.20
#2006-01-26| 639.38
#2006-01-27| 644.83
#2006-01-30| 643.99
#2006-01-31| 645.18
#2006-02-01| 642.63
#2006-02-02| 640.34
#2006-02-03| 637.28
#2006-02-06| 646.65
#2006-02-07| 646.78
#2006-02-08| 640.11
#2006-02-09| 640.79
#2006-02-10| 645.33
#2006-02-13| 642.04
#2006-02-14| 643.49
#2006-02-15| 642.84
#2006-02-16| 644.84
#2006-02-17| 646.72
#2006-02-20| .
#2006-02-21| 646.91
#2006-02-22| 642.42
#2006-02-23| 646.35
#2006-02-24| 649.92
#2006-02-27| 653.66
#2006-02-28| 651.97
#2006-03-01| 658.52
#2006-03-02| 661.71
#2006-03-03| 657.13
#2006-03-06| 657.47
#2006-03-07| 646.38
#2006-03-08| 638.98
#2006-03-09| 642.64
#2006-03-10| 646.50
#2006-03-13| 650.78
#2006-03-14| 648.23
#2006-03-15| 653.96
#2006-03-16| 657.35
#2006-03-17| 659.38
#2006-03-20| 662.79
#2006-03-21| 658.33
#2006-03-22| 653.62
#2006-03-23| 652.77
#2006-03-24| 653.94
#2006-03-27| 658.36
#2006-03-28| 656.01
#2006-03-29| 658.20
#2006-03-30| 665.06
#2006-03-31| 672.44
#2006-04-03| 681.27
#2006-04-04| 687.67
#2006-04-05| 694.03
#2006-04-06| 699.23
#2006-04-07| 697.08
#2006-04-10| 697.68
#2006-04-11| 697.30
#2006-04-12| 694.55
#2006-04-13| 695.51
#2006-04-14| .
#2006-04-17| 705.30
#2006-04-18| 710.28
#2006-04-19| 715.05
#2006-04-20| 717.85
#2006-04-21| 720.39
#2006-04-24| 722.21
#2006-04-25| 718.00
#2006-04-26| 723.30
#2006-04-27| 725.10
#2006-04-28| 725.59
#2006-05-01| 730.53
#2006-05-02| 736.03
#2006-05-03| 741.56
#2006-05-04| 742.55
#2006-05-05| 744.79
#2006-05-08| 754.17
#2006-05-09| 752.24
#2006-05-10| 754.49
#2006-05-11| 755.37
#2006-05-12| 748.97
#2006-05-15| 724.48
#2006-05-16| 717.64
#2006-05-17| 724.73
#2006-05-18| 702.51
#2006-05-19| 696.14
#2006-05-22| 667.27
#2006-05-23| 671.26
#2006-05-24| 663.93
#2006-05-25| 659.59
#2006-05-26| 670.39
#2006-05-29| .
#2006-05-30| 667.67
#2006-05-31| 662.68
#2006-06-01| 657.88
#2006-06-02| 661.18
#2006-06-05| 650.10
#2006-06-06| 640.26
#2006-06-07| 622.06
#2006-06-08| 594.25
#2006-06-09| 604.12
#2006-06-12| 598.07
#2006-06-13| 577.95
#2006-06-14| 578.54
#2006-06-15| 584.56
#2006-06-16| 599.53
#2006-06-19| 597.42
#2006-06-20| 589.16
#2006-06-21| 588.35
#2006-06-22| 596.04
#2006-06-23| 594.19
#2006-06-26| 592.31
#2006-06-27| 596.29
#2006-06-28| 596.75
#2006-06-29| 605.16
#2006-06-30| 621.73
#2006-07-03| 626.38
#2006-07-04| .
#2006-07-05| 622.78
#2006-07-06| 624.61
#2006-07-07| 626.26
#2006-07-10| 628.35
#2006-07-11| 626.82
#2006-07-12| 627.42
#2006-07-13| 619.64
#2006-07-14| 609.61
#2006-07-17| 595.91
#2006-07-18| 595.21
#2006-07-19| 593.91
#2006-07-20| 607.00
#2006-07-21| 604.64
#2006-07-24| 602.65
#2006-07-25| 608.93
#2006-07-26| 613.20
#2006-07-27| 621.80
#2006-07-28| 623.87
#2006-07-31| 624.80
#2006-08-01| 620.34
#2006-08-02| 623.57
#2006-08-03| 624.01
#2006-08-04| 626.25
#2006-08-07| 624.65
#2006-08-08| 629.50
#2006-08-09| 636.34
#2006-08-10| 639.26
#2006-08-11| 639.95
#2006-08-14| 640.54
#2006-08-15| 641.79
#2006-08-16| 648.48
#2006-08-17| 649.18
#2006-08-18| 648.11
#2006-08-21| 642.27
#2006-08-22| 644.81
#2006-08-23| 641.73
#2006-08-24| 639.53
#2006-08-25| 640.62
#2006-08-28| 638.66
#2006-08-29| 643.39
#2006-08-30| 647.35
#2006-08-31| 648.01
#2006-09-01| 651.53
#2006-09-04| .
#2006-09-05| 661.55
#2006-09-06| 659.76
#2006-09-07| 657.58
#2006-09-08| 659.74
#2006-09-11| 652.63
#2006-09-12| 652.29
#2006-09-13| 656.66
#2006-09-14| 656.79
#2006-09-15| 660.72
#2006-09-18| 670.66
#2006-09-19| 669.25
#2006-09-20| 669.36
#2006-09-21| 671.47
#2006-09-22| 665.55
#2006-09-25| 666.61
#2006-09-26| 666.55
#2006-09-27| 671.11
#2006-09-28| 672.01
#2006-09-29| 674.81
#2006-10-02| 676.74
#2006-10-03| 678.42
#2006-10-04| 674.24
#2006-10-05| 681.34
#2006-10-06| 681.78
#2006-10-09| 675.43
#2006-10-10| 679.36
#2006-10-11| 679.45
#2006-10-12| 684.64
#2006-10-13| 692.44
#2006-10-16| 694.83
#2006-10-17| 692.47
#2006-10-18| 695.19
#2006-10-19| 697.20
#2006-10-20| 701.11
#2006-10-23| 701.67
#2006-10-24| 703.42
#2006-10-25| 705.16
#2006-10-26| 709.96
#2006-10-27| 710.18
#2006-10-30| 708.72
#2006-10-31| 713.01
#2006-11-01| 721.06
#2006-11-02| 724.74
#2006-11-03| 730.58
#2006-11-06| 731.93
#2006-11-07| 739.37
#2006-11-08| 737.76
#2006-11-09| 742.50
#2006-11-10| 744.10
#2006-11-13| 744.02
#2006-11-14| 746.65
#2006-11-15| 747.48
#2006-11-16| 750.15
#2006-11-17| 747.79
#2006-11-20| 745.36
#2006-11-21| 750.58
#2006-11-22| 759.28
#2006-11-23| .
#2006-11-24| 767.38
#2006-11-27| 771.07
#2006-11-28| 764.18
#2006-11-29| 771.85
#2006-11-30| 779.07
#2006-12-01| 783.93
#2006-12-04| 787.38
#2006-12-05| 789.62
#2006-12-06| 791.97
#2006-12-07| 793.07
#2006-12-08| 789.08
#2006-12-11| 785.01
#2006-12-12| 775.77
#2006-12-13| 777.81
#2006-12-14| 787.38
#2006-12-15| 791.94
#2006-12-18| 793.15
#2006-12-19| 779.98
#2006-12-20| 789.85
#2006-12-21| 788.04
#2006-12-22| 791.50
#2006-12-25| .
#2006-12-26| 795.42
#2006-12-27| 799.99
#2006-12-28| 802.43
#2006-12-29| 808.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 816.49
#2007-01-04| 809.50
#2007-01-05| 804.47
#2007-01-08| 798.23
#2007-01-09| 798.69
#2007-01-10| 789.59
#2007-01-11| 790.91
#2007-01-12| 801.73
#2007-01-15| .
#2007-01-16| 811.34
#2007-01-17| 813.56
#2007-01-18| 818.91
#2007-01-19| 818.09
#2007-01-22| 820.46
#2007-01-23| 818.45
#2007-01-24| 824.16
#2007-01-25| 822.58
#2007-01-26| 820.93
#2007-01-29| 814.98
#2007-01-30| 815.82
#2007-01-31| 814.13
#2007-02-01| 820.87
#2007-02-02| 827.76
#2007-02-05| 832.75
#2007-02-06| 840.72
#2007-02-07| 842.37
#2007-02-08| 843.96
#2007-02-09| 844.82
#2007-02-12| 835.86
#2007-02-13| 837.13
#2007-02-14| 848.36
#2007-02-15| 855.77
#2007-02-16| 857.83
#2007-02-19| .
#2007-02-20| 857.76
#2007-02-21| 860.98
#2007-02-22| 863.14
#2007-02-23| 859.87
#2007-02-26| 865.15
#2007-02-27| 849.92
#2007-02-28| 834.88
#2007-03-01| 827.92
#2007-03-02| 823.49
#2007-03-05| 785.20
#2007-03-06| 800.05
#2007-03-07| 802.94
#2007-03-08| 820.62
#2007-03-09| 823.03
#2007-03-12| 830.87
#2007-03-13| 832.31
#2007-03-14| 818.44
#2007-03-15| 829.55
#2007-03-16| 830.25
#2007-03-19| 837.66
#2007-03-20| 842.35
#2007-03-21| 849.30
#2007-03-22| 858.73
#2007-03-23| 863.31
#2007-03-26| 867.75
#2007-03-27| 866.76
#2007-03-28| 859.81
#2007-03-29| 867.04
#2007-03-30| 873.77
#2007-04-02| 871.03
#2007-04-03| 879.04
#2007-04-04| 885.46
#2007-04-05| 890.66
#2007-04-06| .
#2007-04-09| 899.99
#2007-04-10| 903.90
#2007-04-11| 906.96
#2007-04-12| 909.97
#2007-04-13| 912.67
#2007-04-16| 923.20
#2007-04-17| 917.57
#2007-04-18| 922.39
#2007-04-19| 914.33
#2007-04-20| 927.57
#2007-04-23| 931.81
#2007-04-24| 935.75
#2007-04-25| 940.59
#2007-04-26| 941.25
#2007-04-27| 937.48
#2007-04-30| 934.66
#2007-05-01| 933.86
#2007-05-02| 938.32
#2007-05-03| 943.03
#2007-05-04| 953.24
#2007-05-07| 959.33
#2007-05-08| 956.34
#2007-05-09| 959.34
#2007-05-10| 963.21
#2007-05-11| 964.70
#2007-05-14| 975.63
#2007-05-15| 969.84
#2007-05-16| 978.52
#2007-05-17| 982.80
#2007-05-18| 984.14
#2007-05-21| 992.42
#2007-05-22| 994.68
#2007-05-23| 996.98
#2007-05-24| 990.88
#2007-05-25| 997.26
#2007-05-28| .
#2007-05-29|1008.55
#2007-05-30| 998.35
#2007-05-31|1014.44
#2007-06-01|1020.21
#2007-06-04|1020.71
#2007-06-05|1024.53
#2007-06-06|1017.76
#2007-06-07|1020.19
#2007-06-08|1011.54
#2007-06-11|1015.11
#2007-06-12|1018.00
#2007-06-13|1017.54
#2007-06-14|1028.24
#2007-06-15|1036.19
#2007-06-18|1045.74
#2007-06-19|1049.64
#2007-06-20|1051.60
#2007-06-21|1056.35
#2007-06-22|1060.15
#2007-06-25|1056.82
#2007-06-26|1054.15
#2007-06-27|1048.51
#2007-06-28|1058.79
#2007-06-29|1065.23
#2007-07-02|1076.46
#2007-07-03|1090.60
#2007-07-04| .
#2007-07-05|1099.76
#2007-07-06|1108.62
#2007-07-09|1122.02
#2007-07-10|1122.82
#2007-07-11|1122.73
#2007-07-12|1134.75
#2007-07-13|1141.06
#2007-07-16|1138.29
#2007-07-17|1143.49
#2007-07-18|1143.76
#2007-07-19|1151.05
#2007-07-20|1161.03
#2007-07-23|1175.89
#2007-07-24|1178.89
#2007-07-25|1183.21
#2007-07-26|1170.31
#2007-07-27|1139.19
#2007-07-30|1138.69
#2007-07-31|1159.80
#2007-08-01|1120.90
#2007-08-02|1117.57
#2007-08-03|1124.44
#2007-08-06|1103.51
#2007-08-07|1101.57
#2007-08-08|1123.56
#2007-08-09|1120.50
#2007-08-10|1093.19
#2007-08-13|1092.87
#2007-08-14|1080.54
#2007-08-15|1053.27
#2007-08-16| 981.27
#2007-08-17| 968.53
#2007-08-20|1012.59
#2007-08-21|1002.41
#2007-08-22|1020.96
#2007-08-23|1038.30
#2007-08-24|1044.88
#2007-08-27|1059.75
#2007-08-28|1059.02
#2007-08-29|1057.27
#2007-08-30|1067.98
#2007-08-31|1087.91
#2007-09-03| .
#2007-09-04|1093.11
#2007-09-05|1091.51
#2007-09-06|1101.52
#2007-09-07|1101.37
#2007-09-10|1094.22
#2007-09-11|1099.47
#2007-09-12|1099.17
#2007-09-13|1102.90
#2007-09-14|1108.20
#2007-09-17|1102.30
#2007-09-18|1105.26
#2007-09-19|1122.05
#2007-09-20|1123.55
#2007-09-21|1137.09
#2007-09-24|1142.87
#2007-09-25|1138.60
#2007-09-26|1148.41
#2007-09-27|1161.25
#2007-09-28|1170.89
#2007-10-01|1183.33
#2007-10-02|1188.81
#2007-10-03|1187.76
#2007-10-04|1188.52
#2007-10-05|1192.00
#2007-10-08|1183.43
#2007-10-09|1186.41
#2007-10-10|1194.28
#2007-10-11|1202.72
#2007-10-12|1191.01
#2007-10-15|1194.73
#2007-10-16|1187.79
#2007-10-17|1186.35
#2007-10-18|1185.80
#2007-10-19|1175.62
#2007-10-22|1152.03
#2007-10-23|1174.76
#2007-10-24|1173.05
#2007-10-25|1184.14
#2007-10-26|1200.07
#2007-10-29|1214.03
#2007-10-30|1212.31
#2007-10-31|1221.16
#2007-11-01|1213.09
#2007-11-02|1201.38
#2007-11-05|1194.73
#2007-11-06|1200.26
#2007-11-07|1195.64
#2007-11-08|1172.87
#2007-11-09|1169.17
#2007-11-12|1136.44
#2007-11-13|1142.66
#2007-11-14|1166.87
#2007-11-15|1159.22
#2007-11-16|1154.17
#2007-11-19|1152.31
#2007-11-20|1146.45
#2007-11-21|1114.79
#2007-11-22| .
#2007-11-23|1098.80
#2007-11-26|1107.90
#2007-11-27|1096.72
#2007-11-28|1099.27
#2007-11-29|1111.81
#2007-11-30|1129.64
#2007-12-03|1138.68
#2007-12-04|1147.65
#2007-12-05|1159.47
#2007-12-06|1160.67
#2007-12-07|1163.39
#2007-12-10|1159.14
#2007-12-11|1161.06
#2007-12-12|1161.29
#2007-12-13|1147.02
#2007-12-14|1138.79
#2007-12-17|1100.35
#2007-12-18|1095.19
#2007-12-19|1102.51
#2007-12-20|1094.06
#2007-12-21|1099.37
#2007-12-24|1117.49
#2007-12-25| .
#2007-12-26|1129.01
#2007-12-27|1139.48
#2007-12-28|1153.11
#2007-12-31|1164.50
#2008-01-01| .
#2008-01-02|1169.86
#2008-01-03|1166.67
#2008-01-04|1170.45
#2008-01-07|1155.57
#2008-01-08|1151.25
#2008-01-09|1150.35
#2008-01-10|1140.76
#2008-01-11|1138.18
#2008-01-14|1140.02
#2008-01-15|1132.94
#2008-01-16|1100.56
#2008-01-17|1098.71
#2008-01-18|1087.28
#2008-01-21| .
#2008-01-22| 972.05
#2008-01-23| 984.41
#2008-01-24| 992.09
#2008-01-25|1021.71
#2008-01-28|1000.55
#2008-01-29|1007.12
#2008-01-30| 998.49
#2008-01-31| 999.94
#2008-02-01|1011.55
#2008-02-04|1028.97
#2008-02-05|1026.83
#2008-02-06|1019.17
#2008-02-07|1011.28
#2008-02-08|1008.02
#2008-02-11| 991.95
#2008-02-12| 994.63
#2008-02-13| 995.77
#2008-02-14|1019.70
#2008-02-15|1023.89
#2008-02-18| .
#2008-02-19|1040.33
#2008-02-20|1025.77
#2008-02-21|1039.00
#2008-02-22|1035.89
#2008-02-25|1043.80
#2008-02-26|1050.50
#2008-02-27|1063.74
#2008-02-28|1065.71
#2008-02-29|1063.87
#2008-03-03|1041.78
#2008-03-04|1041.90
#2008-03-05|1042.08
#2008-03-06|1046.44
#2008-03-07|1025.22
#2008-03-10| 999.03
#2008-03-11|1012.45
#2008-03-12|1017.20
#2008-03-13| 989.96
#2008-03-14| 984.36
#2008-03-17| 943.47
#2008-03-18| 946.63
#2008-03-19| 947.05
#2008-03-20| 944.62
#2008-03-21| .
#2008-03-24| 962.36
#2008-03-25| 982.84
#2008-03-26| 988.46
#2008-03-27| 988.76
#2008-03-28| 999.55
#2008-03-31| 995.59
#2008-04-01| 992.19
#2008-04-02|1003.50
#2008-04-03|1004.62
#2008-04-04|1005.06
#2008-04-07|1017.38
#2008-04-08|1013.75
#2008-04-09|1015.26
#2008-04-10|1024.15
#2008-04-11|1026.02
#2008-04-14|1017.68
#2008-04-15|1023.57
#2008-04-16|1032.72
#2008-04-17|1038.02
#2008-04-18|1037.97
#2008-04-21|1045.99
#2008-04-22|1049.71
#2008-04-23|1055.76
#2008-04-24|1053.51
#2008-04-25|1052.85
#2008-04-28|1053.28
#2008-04-29|1046.74
#2008-04-30|1052.24
#2008-05-01|1051.93
#2008-05-02|1062.13
#2008-05-05|1064.59
#2008-05-06|1063.01
#2008-05-07|1058.57
#2008-05-08|1049.50
#2008-05-09|1046.30
#2008-05-12|1041.74
#2008-05-13|1044.55
#2008-05-14|1044.42
#2008-05-15|1051.79
#2008-05-16|1063.30
#2008-05-19|1068.40
#2008-05-20|1056.72
#2008-05-21|1057.02
#2008-05-22|1052.04
#2008-05-23|1042.23
#2008-05-26| .
#2008-05-27|1025.92
#2008-05-28|1025.51
#2008-05-29|1026.38
#2008-05-30|1025.12
#2008-06-02|1023.15
#2008-06-03|1017.50
#2008-06-04|1010.81
#2008-06-05|1012.15
#2008-06-06|1012.72
#2008-06-09| 998.48
#2008-06-10| 976.28
#2008-06-11| 970.92
#2008-06-12| 956.09
#2008-06-13| 953.00
#2008-06-16| 959.65
#2008-06-17| 965.95
#2008-06-18| 967.13
#2008-06-19| 953.42
#2008-06-20| 942.90
#2008-06-23| 926.36
#2008-06-24| 917.43
#2008-06-25| 925.05
#2008-06-26| 923.20
#2008-06-27| 899.92
#2008-06-30| 888.59
#2008-07-01| 864.38
#2008-07-02| 864.68
#2008-07-03| 857.62
#2008-07-04| .
#2008-07-07| 860.13
#2008-07-08| 845.90
#2008-07-09| 857.55
#2008-07-10| 859.97
#2008-07-11| 867.03
#2008-07-14| 865.91
#2008-07-15| 841.96
#2008-07-16| 833.79
#2008-07-17| 844.42
#2008-07-18| 839.40
#2008-07-21| 849.93
#2008-07-22| 852.02
#2008-07-23| 873.66
#2008-07-24| 876.36
#2008-07-25| 870.78
#2008-07-28| 873.52
#2008-07-29| 861.38
#2008-07-30| 868.82
#2008-07-31| 866.98
#2008-08-01| 863.72
#2008-08-04| 857.74
#2008-08-05| 848.20
#2008-08-06| 855.30
#2008-08-07| 854.45
#2008-08-08| 848.33
#2008-08-11| 848.62
#2008-08-12| 840.82
#2008-08-13| 839.20
#2008-08-14| 841.40
#2008-08-15| 832.97
#2008-08-18| 820.46
#2008-08-19| 811.03
#2008-08-20| 817.20
#2008-08-21| 809.33
#2008-08-22| 808.07
#2008-08-25| 803.73
#2008-08-26| 795.57
#2008-08-27| 802.12
#2008-08-28| 801.61
#2008-08-29| 807.15
#2008-09-01| .
#2008-09-02| 781.41
#2008-09-03| 771.66
#2008-09-04| 763.71
#2008-09-05| 747.86
#2008-09-08| 768.14
#2008-09-09| 750.09
#2008-09-10| 745.54
#2008-09-11| 725.56
#2008-09-12| 730.02
#2008-09-15| 705.21
#2008-09-16| 670.90
#2008-09-17| 665.00
#2008-09-18| 646.36
#2008-09-19| 680.18
#2008-09-22| 688.46
#2008-09-23| 681.71
#2008-09-24| 682.48
#2008-09-25| 679.61
#2008-09-26| 666.61
#2008-09-29| 645.98
#2008-09-30| 638.06
#2008-10-01| 642.00
#2008-10-02| 633.53
#2008-10-03| 628.15
#2008-10-06| 578.93
#2008-10-07| 566.17
#2008-10-08| 523.38
#2008-10-09| 522.54
#2008-10-10| 494.19
#2008-10-13| 512.33
#2008-10-14| 537.04
#2008-10-15| 514.06
#2008-10-16| 482.93
#2008-10-17| 479.97
#2008-10-20| 482.72
#2008-10-21| 478.72
#2008-10-22| 453.68
#2008-10-23| 434.64
#2008-10-24| 406.87
#2008-10-27| 383.82
#2008-10-28| 395.15
#2008-10-29| 399.16
#2008-10-30| 425.07
#2008-10-31| 437.46
#2008-11-03| 456.15
#2008-11-04| 469.91
#2008-11-05| 474.18
#2008-11-06| 449.22
#2008-11-07| 456.88
#2008-11-10| 465.82
#2008-11-11| 449.26
#2008-11-12| 437.66
#2008-11-13| 426.08
#2008-11-14| 429.11
#2008-11-17| 420.59
#2008-11-18| 405.42
#2008-11-19| 399.95
#2008-11-20| 381.63
#2008-11-21| 385.93
#2008-11-24| 387.35
#2008-11-25| 392.06
#2008-11-26| 397.85
#2008-11-27| .
#2008-11-28| 407.97
#2008-12-01| 405.55
#2008-12-02| 395.50
#2008-12-03| 399.35
#2008-12-04| 398.36
#2008-12-05| 396.21
#2008-12-08| 412.86
#2008-12-09| 415.23
#2008-12-10| 429.69
#2008-12-11| 437.75
#2008-12-12| 428.23
#2008-12-15| 440.82
#2008-12-16| 445.64
#2008-12-17| 451.04
#2008-12-18| 464.04
#2008-12-19| 463.59
#2008-12-22| 454.32
#2008-12-23| 443.31
#2008-12-24| 445.61
#2008-12-25| .
#2008-12-26| 445.34
#2008-12-29| 448.65
#2008-12-30| 456.88
#2008-12-31| 458.43
#2009-01-01| .
#2009-01-02| 463.34
#2009-01-05| 472.85
#2009-01-06| 477.56
#2009-01-07| 474.79
#2009-01-08| 460.73
#2009-01-09| 460.17
#2009-01-12| 448.99
#2009-01-13| 446.33
#2009-01-14| 446.71
#2009-01-15| 431.92
#2009-01-16| 440.22
#2009-01-19| .
#2009-01-20| 429.46
#2009-01-21| 426.32
#2009-01-22| 425.68
#2009-01-23| 419.98
#2009-01-26| 422.34
#2009-01-27| 423.92
#2009-01-28| 429.66
#2009-01-29| 428.92
#2009-01-30| 429.10
#2009-02-02| 423.51
#2009-02-03| 428.31
#2009-02-04| 432.52
#2009-02-05| 431.17
#2009-02-06| 439.89
#2009-02-09| 444.12
#2009-02-10| 444.47
#2009-02-11| 442.72
#2009-02-12| 437.35
#2009-02-13| 446.32
#2009-02-16| .
#2009-02-17| 428.02
#2009-02-18| 426.26
#2009-02-19| 427.88
#2009-02-20| 417.12
#2009-02-23| 422.13
#2009-02-24| 415.41
#2009-02-25| 415.98
#2009-02-26| 414.83
#2009-02-27| 413.22
#2009-03-02| 397.50
#2009-03-03| 397.24
#2009-03-04| 406.65
#2009-03-05| 404.95
#2009-03-06| 406.17
#2009-03-09| 405.36
#2009-03-10| 413.28
#2009-03-11| 417.72
#2009-03-12| 418.20
#2009-03-13| 425.29
#2009-03-16| 434.22
#2009-03-17| 437.63
#2009-03-18| 440.45
#2009-03-19| 447.79
#2009-03-20| 447.10
#2009-03-23| 461.31
#2009-03-24| 465.31
#2009-03-25| 471.44
#2009-03-26| 479.66
#2009-03-27| 479.89
#2009-03-30| 461.78
#2009-03-31| 469.05
#2009-04-01| 479.91
#2009-04-02| 502.79
#2009-04-03| 507.16
#2009-04-06| 517.04
#2009-04-07| 516.05
#2009-04-08| 513.07
#2009-04-09| 532.36
#2009-04-10| .
#2009-04-13| 547.07
#2009-04-14| 554.32
#2009-04-15| 557.75
#2009-04-16| 559.78
#2009-04-17| 551.08
#2009-04-20| 547.67
#2009-04-21| 549.75
#2009-04-22| 553.97
#2009-04-23| 560.57
#2009-04-24| 569.49
#2009-04-27| 555.36
#2009-04-28| 540.08
#2009-04-29| 556.21
#2009-04-30| 577.86
#2009-05-01| 577.85
#2009-05-04| 601.98
#2009-05-05| 606.96
#2009-05-06| 619.11
#2009-05-07| 630.11
#2009-05-08| 639.74
#2009-05-11| 639.82
#2009-05-12| 637.86
#2009-05-13| 637.66
#2009-05-14| 631.48
#2009-05-15| 642.00
#2009-05-18| 662.57
#2009-05-19| 678.83
#2009-05-20| 691.72
#2009-05-21| 686.73
#2009-05-22| 694.66
#2009-05-25| .
#2009-05-26| 690.40
#2009-05-27| 703.76
#2009-05-28| 706.67
#2009-05-29| 716.27
#2009-06-01| 739.59
#2009-06-02| 737.08
#2009-06-03| 736.00
#2009-06-04| 736.32
#2009-06-05| 741.19
#2009-06-08| 722.62
#2009-06-09| 717.89
#2009-06-10| 728.03
#2009-06-11| 732.57
#2009-06-12| 730.63
#2009-06-15| 709.36
#2009-06-16| 707.77
#2009-06-17| 696.83
#2009-06-18| 689.86
#2009-06-19| 698.46
#2009-06-22| 690.40
#2009-06-23| 680.30
#2009-06-24| 696.46
#2009-06-25| 703.29
#2009-06-26| 712.59
#2009-06-29| 711.84
#2009-06-30| 708.46
#2009-07-01| 717.95
#2009-07-02| 717.70
#2009-07-03| .
#2009-07-06| 710.95
#2009-07-07| 714.12
#2009-07-08| 701.06
#2009-07-09| 705.45
#2009-07-10| 698.72
#2009-07-13| 680.92
#2009-07-14| 696.76
#2009-07-15| 720.08
#2009-07-16| 723.83
#2009-07-17| 734.91
#2009-07-20| 754.75
#2009-07-21| 757.82
#2009-07-22| 756.39
#2009-07-23| 767.15
#2009-07-24| 771.80
#2009-07-27| 782.58
#2009-07-28| 790.00
#2009-07-29| 780.46
#2009-07-30| 786.28
#2009-07-31| 796.65
#2009-08-03| 816.64
#2009-08-04| 813.06
#2009-08-05| 805.70
#2009-08-06| 804.10
#2009-08-07| 799.56
#2009-08-10| 801.53
#2009-08-11| 800.78
#2009-08-12| 797.56
#2009-08-13| 813.76
#2009-08-14| 810.25
#2009-08-17| 780.68
#2009-08-18| 781.87
#2009-08-19| 777.60
#2009-08-20| 786.85
#2009-08-21| 792.39
#2009-08-24| 808.16
#2009-08-25| 807.15
#2009-08-26| 804.09
#2009-08-27| 799.82
#2009-08-28| 806.03
#2009-08-31| 802.75
#2009-09-01| 804.11
#2009-09-02| 796.14
#2009-09-03| 806.33
#2009-09-04| 814.72
#2009-09-07| .
#2009-09-08| 833.54
#2009-09-09| 831.06
#2009-09-10| 832.84
#2009-09-11| 841.23
#2009-09-14| 835.39
#2009-09-15| 844.16
#2009-09-16| 859.10
#2009-09-17| 863.67
#2009-09-18| 870.25
#2009-09-21| 867.67
#2009-09-22| 874.27
#2009-09-23| 868.87
#2009-09-24| 865.94
#2009-09-25| 868.37
#2009-09-28| 860.70
#2009-09-29| 867.01
#2009-09-30| 872.04
#2009-10-01| 872.09
#2009-10-02| 864.61
#2009-10-05| 868.82
#2009-10-06| 881.21
#2009-10-07| 888.71
#2009-10-08| 893.54
#2009-10-09| 896.73
#2009-10-12| 902.74
#2009-10-13| 902.71
#2009-10-14| 915.65
#2009-10-15| 913.55
#2009-10-16| 914.03
#2009-10-19| 922.90
#2009-10-20| 923.41
#2009-10-21| 919.60
#2009-10-22| 910.42
#2009-10-23| 917.67
#2009-10-26| 912.25
#2009-10-27| 896.88
#2009-10-28| 877.67
#2009-10-29| 868.31
#2009-10-30| 868.19
#2009-11-02| 865.34
#2009-11-03| 855.49
#2009-11-04| 875.53
#2009-11-05| 877.98
#2009-11-06| 886.50
#2009-11-09| 900.98
#2009-11-10| 901.00
#2009-11-11| 910.37
#2009-11-12| 906.91
#2009-11-13| 911.84
#2009-11-16| 922.06
#2009-11-17| 916.90
#2009-11-18| 921.94
#2009-11-19| 914.40
#2009-11-20| 913.78
#2009-11-23| 919.78
#2009-11-24| 916.99
#2009-11-25| 922.81
#2009-11-26| .
#2009-11-27| 890.91
#2009-11-30| 905.50
#2009-12-01| 918.59
#2009-12-02| 927.17
#2009-12-03| 932.70
#2009-12-04| 931.10
#2009-12-07| 932.67
#2009-12-08| 930.15
#2009-12-09| 928.22
#2009-12-10| 924.97
#2009-12-11| 934.47
#2009-12-14| 937.46
#2009-12-15| 934.11
#2009-12-16| 933.16
#2009-12-17| 923.73
#2009-12-18| 921.50
#2009-12-21| 920.36
#2009-12-22| 924.70
#2009-12-23| 930.32
#2009-12-24| 938.80
#2009-12-25| .
#2009-12-28| 945.05
#2009-12-29| 948.66
#2009-12-30| 954.80
#2009-12-31| 961.21
#2010-01-01| .
#2010-01-04| 975.41
#2010-01-05| 981.66
#2010-01-06| 990.27
#2010-01-07| 987.06
#2010-01-08| 992.80
#2010-01-11|1005.55
#2010-01-12|1002.53
#2010-01-13| 997.87
#2010-01-14|1007.35
#2010-01-15|1010.74
#2010-01-18| .
#2010-01-19|1009.01
#2010-01-20|1000.70
#2010-01-21| 985.12
#2010-01-22| 967.68
#2010-01-25| 959.05
#2010-01-26| 933.57
#2010-01-27| 917.91
#2010-01-28| 930.14
#2010-01-29| 927.23
#2010-02-01| 927.50
#2010-02-02| 925.67
#2010-02-03| 938.96
#2010-02-04| 924.59
#2010-02-05| 891.38
#2010-02-08| 886.97
#2010-02-09| 898.39
#2010-02-10| 906.35
#2010-02-11| 913.83
#2010-02-12| 917.22
#2010-02-15| .
#2010-02-16| 922.69
#2010-02-17| 930.82
#2010-02-18| 928.33
#2010-02-19| 920.79
#2010-02-22| 928.17
#2010-02-23| 928.21
#2010-02-24| 924.12
#2010-02-25| 916.32
#2010-02-26| 927.21
#2010-03-01| 936.41
#2010-03-02| 945.22
#2010-03-03| 954.41
#2010-03-04| 953.72
#2010-03-05| 965.04
#2010-03-08| 975.06
#2010-03-09| 973.47
#2010-03-10| 978.75
#2010-03-11| 976.30
#2010-03-12| 979.68
#2010-03-15| 970.74
#2010-03-16| 979.42
#2010-03-17| 992.60
#2010-03-18| 992.99
#2010-03-19| 995.56
#2010-03-22| 990.73
#2010-03-23| 993.73
#2010-03-24| 992.71
#2010-03-25| 992.52
#2010-03-26| 996.97
#2010-03-29|1005.14
#2010-03-30|1009.82
#2010-03-31|1011.68
#2010-04-01|1023.12
#2010-04-02| .
#2010-04-05|1030.08
#2010-04-06|1035.35
#2010-04-07|1042.24
#2010-04-08|1038.43
#2010-04-09|1046.92
#2010-04-12|1047.49
#2010-04-13|1039.76
#2010-04-14|1050.08
#2010-04-15|1053.29
#2010-04-16|1046.05
#2010-04-19|1017.77
#2010-04-20|1031.83
#2010-04-21|1041.49
#2010-04-22|1039.23
#2010-04-23|1042.04
#2010-04-26|1051.48
#2010-04-27|1044.33
#2010-04-28|1029.89
#2010-04-29|1036.33
#2010-04-30|1037.25
#2010-05-03|1027.84
#2010-05-04|1016.74
#2010-05-05| 993.92
#2010-05-06| 971.33
#2010-05-07| 948.91
#2010-05-10| 983.69
#2010-05-11| 976.16
#2010-05-12| 979.61
#2010-05-13| 992.17
#2010-05-14| 985.36
#2010-05-17| 959.69
#2010-05-18| 961.29
#2010-05-19| 937.57
#2010-05-20| 910.96
#2010-05-21| 899.84
#2010-05-24| 902.06
#2010-05-25| 860.79
#2010-05-26| 879.89
#2010-05-27| 903.47
#2010-05-28| 919.29
#2010-05-31| .
#2010-06-01| 912.84
#2010-06-02| 911.39
#2010-06-03| 929.34
#2010-06-04| 924.68
#2010-06-07| 901.61
#2010-06-08| 905.23
#2010-06-09| 904.45
#2010-06-10| 912.93
#2010-06-11| 920.66
#2010-06-14| 935.58
#2010-06-15| 939.68
#2010-06-16| 943.52
#2010-06-17| 948.56
#2010-06-18| 953.01
#2010-06-21| 975.08
#2010-06-22| 970.26
#2010-06-23| 967.16
#2010-06-24| 966.44
#2010-06-25| 958.58
#2010-06-28| 963.79
#2010-06-29| 944.42
#2010-06-30| 943.01
#2010-07-01| 936.66
#2010-07-02| 939.08
#2010-07-05| .
#2010-07-06| 951.94
#2010-07-07| 950.26
#2010-07-08| 961.14
#2010-07-09| 969.53
#2010-07-12| 970.99
#2010-07-13| 970.18
#2010-07-14| 978.49
#2010-07-15| 977.98
#2010-07-16| 974.55
#2010-07-19| 971.35
#2010-07-20| 974.33
#2010-07-21| 980.56
#2010-07-22| 984.27
#2010-07-23| 989.89
#2010-07-26| 991.53
#2010-07-27| 995.43
#2010-07-28| 998.15
#2010-07-29|1001.86
#2010-07-30|1002.73
#2010-08-02|1018.83
#2010-08-03|1020.45
#2010-08-04|1024.46
#2010-08-05|1025.17
#2010-08-06|1030.31
#2010-08-09|1038.30
#2010-08-10|1028.26
#2010-08-11|1014.90
#2010-08-12|1010.50
#2010-08-13|1019.78
#2010-08-16|1022.84
#2010-08-17|1031.60
#2010-08-18|1036.58
#2010-08-19|1039.81
#2010-08-20|1038.74
#2010-08-23|1040.03
#2010-08-24|1032.30
#2010-08-25|1017.76
#2010-08-26|1019.11
#2010-08-27|1016.97
#2010-08-30|1019.70
#2010-08-31|1011.56
#2010-09-01|1027.70
#2010-09-02|1037.57
#2010-09-03|1050.60
#2010-09-06| .
#2010-09-07|1055.38
#2010-09-08|1057.54
#2010-09-09|1063.87
#2010-09-10|1067.67
#2010-09-13|1082.46
#2010-09-14|1083.34
#2010-09-15|1085.26
#2010-09-16|1082.92
#2010-09-17|1095.52
#2010-09-20|1102.15
#2010-09-21|1102.67
#2010-09-22|1105.40
#2010-09-23|1104.14
#2010-09-24|1112.66
#2010-09-27|1120.32
#2010-09-28|1119.31
#2010-09-29|1127.28
#2010-09-30|1133.09
#2010-10-01|1145.20
#2010-10-04|1146.30
#2010-10-05|1150.31
#2010-10-06|1164.33
#2010-10-07|1166.66
#2010-10-08|1160.85
#2010-10-11|1165.30
#2010-10-12|1157.01
#2010-10-13|1175.53
#2010-10-14|1184.48
#2010-10-15|1180.75
#2010-10-18|1170.27
#2010-10-19|1164.69
#2010-10-20|1169.31
#2010-10-21|1176.25
#2010-10-22|1176.49
#2010-10-25|1190.53
#2010-10-26|1190.63
#2010-10-27|1178.06
#2010-10-28|1178.76
#2010-10-29|1178.05
#2010-11-01|1186.79
#2010-11-02|1188.23
#2010-11-03|1189.55
#2010-11-04|1204.35
#2010-11-05|1209.89
#2010-11-08|1207.83
#2010-11-09|1212.87
#2010-11-10|1209.81
#2010-11-11|1208.23
#2010-11-12|1180.73
#2010-11-15|1170.19
#2010-11-16|1156.58
#2010-11-17|1149.51
#2010-11-18|1161.81
#2010-11-19|1161.11
#2010-11-22|1165.91
#2010-11-23|1146.16
#2010-11-24|1142.83
#2010-11-25| .
#2010-11-26|1126.20
#2010-11-29|1128.37
#2010-11-30|1135.76
#2010-12-01|1155.13
#2010-12-02|1166.21
#2010-12-03|1166.41
#2010-12-06|1171.23
#2010-12-07|1175.13
#2010-12-08|1163.97
#2010-12-09|1159.44
#2010-12-10|1162.24
#2010-12-13|1172.98
#2010-12-14|1181.19
#2010-12-15|1174.19
#2010-12-16|1169.69
#2010-12-17|1171.30
#2010-12-20|1164.59
#2010-12-21|1175.59
#2010-12-22|1179.73
#2010-12-23|1181.76
#2010-12-24| .
#2010-12-27|1181.77
#2010-12-28|1180.57
#2010-12-29|1184.94
#2010-12-30|1196.05
#2010-12-31|1203.98
#2011-01-03|1215.88
#2011-01-04|1219.67
#2011-01-05|1212.73
#2011-01-06|1213.48
#2011-01-07|1201.04
#2011-01-10|1191.29
#2011-01-11|1195.64
#2011-01-12|1210.40
#2011-01-13|1210.66
#2011-01-14|1207.17
#2011-01-17| .
#2011-01-18|1200.38
#2011-01-19|1206.27
#2011-01-20|1194.57
#2011-01-21|1189.80
#2011-01-24|1185.25
#2011-01-25|1185.08
#2011-01-26|1187.90
#2011-01-27|1186.31
#2011-01-28|1172.85
#2011-01-31|1166.15
#2011-02-01|1168.65
#2011-02-02|1173.66
#2011-02-03|1172.62
#2011-02-04|1170.36
#2011-02-07|1171.82
#2011-02-08|1171.86
#2011-02-09|1156.55
#2011-02-10|1142.71
#2011-02-11|1133.40
#2011-02-14|1145.16
#2011-02-15|1145.48
#2011-02-16|1149.10
#2011-02-17|1150.77
#2011-02-18|1157.45
#2011-02-21| .
#2011-02-22|1133.22
#2011-02-23|1122.34
#2011-02-24|1104.31
#2011-02-25|1112.91
#2011-02-28|1116.59
#2011-03-01|1128.83
#2011-03-02|1125.15
#2011-03-03|1137.86
#2011-03-04|1144.03
#2011-03-07|1138.61
#2011-03-08|1144.41
#2011-03-09|1150.00
#2011-03-10|1141.11
#2011-03-11|1130.41
#2011-03-14|1123.87
#2011-03-15|1092.27
#2011-03-16|1102.16
#2011-03-17|1093.51
#2011-03-18|1106.95
#2011-03-21|1118.63
#2011-03-22|1128.55
#2011-03-23|1131.54
#2011-03-24|1139.99
#2011-03-25|1144.61
#2011-03-28|1140.68
#2011-03-29|1143.04
#2011-03-30|1154.00
#2011-03-31|1162.53
#2011-04-01|1174.91
#2011-04-04|1183.19
#2011-04-05|1186.69
#2011-04-06|1198.52
#2011-04-07|1204.53
#2011-04-08|1208.31
#2011-04-11|1204.03
#2011-04-12|1189.19
#2011-04-13|1197.23
#2011-04-14|1199.26
#2011-04-15|1201.20
#2011-04-18|1187.65
#2011-04-19|1187.23
#2011-04-20|1204.54
#2011-04-21|1212.06
#2011-04-22| .
#2011-04-25|1211.49
#2011-04-26|1207.90
#2011-04-27|1209.20
#2011-04-28|1208.53
#2011-04-29|1207.70
#2011-05-02|1209.57
#2011-05-03|1194.67
#2011-05-04|1191.55
#2011-05-05|1185.63
#2011-05-06|1183.70
#2011-05-09|1184.85
#2011-05-10|1186.54
#2011-05-11|1189.75
#2011-05-12|1178.22
#2011-05-13|1180.98
#2011-05-16|1170.35
#2011-05-17|1164.27
#2011-05-18|1169.89
#2011-05-19|1164.28
#2011-05-20|1160.43
#2011-05-23|1134.17
#2011-05-24|1138.56
#2011-05-25|1131.25
#2011-05-26|1142.06
#2011-05-27|1149.81
#2011-05-30| .
#2011-05-31|1174.01
#2011-06-01|1176.66
#2011-06-02|1168.37
#2011-06-03|1170.08
#2011-06-06|1167.97
#2011-06-07|1171.01
#2011-06-08|1163.74
#2011-06-09|1158.47
#2011-06-10|1146.94
#2011-06-13|1136.38
#2011-06-14|1144.74
#2011-06-15|1141.77
#2011-06-16|1123.06
#2011-06-17|1123.88
#2011-06-20|1106.59
#2011-06-21|1114.30
#2011-06-22|1120.60
#2011-06-23|1113.66
#2011-06-24|1124.44
#2011-06-27|1120.43
#2011-06-28|1126.00
#2011-06-29|1135.38
#2011-06-30|1148.17
#2011-07-01|1155.44
#2011-07-04| .
#2011-07-05|1167.14
#2011-07-06|1166.91
#2011-07-07|1176.11
#2011-07-08|1173.78
#2011-07-11|1157.68
#2011-07-12|1134.52
#2011-07-13|1145.57
#2011-07-14|1146.03
#2011-07-15|1152.11
#2011-07-18|1148.56
#2011-07-19|1154.32
#2011-07-20|1162.17
#2011-07-21|1163.21
#2011-07-22|1175.25
#2011-07-25|1168.37
#2011-07-26|1177.17
#2011-07-27|1180.96
#2011-07-28|1179.08
#2011-07-29|1169.74
#2011-08-01|1179.32
#2011-08-02|1166.10
#2011-08-03|1147.57
#2011-08-04|1125.24
#2011-08-05|1077.92
#2011-08-08|1026.02
#2011-08-09|1001.88
#2011-08-10|1025.14
#2011-08-11|1028.95
#2011-08-12|1034.37
#2011-08-15|1051.88
#2011-08-16|1058.65
#2011-08-17|1060.10
#2011-08-18|1040.20
#2011-08-19|1008.24
#2011-08-22| 999.07
#2011-08-23|1015.99
#2011-08-24|1008.73
#2011-08-25| 999.18
#2011-08-26| 994.49
#2011-08-29|1013.74
#2011-08-30|1023.25
#2011-08-31|1035.22
#2011-09-01|1034.71
#2011-09-02|1032.88
#2011-09-05| .
#2011-09-06|1002.03
#2011-09-07|1016.71
#2011-09-08|1018.02
#2011-09-09|1008.42
#2011-09-12| 990.49
#2011-09-13| 980.64
#2011-09-14| 959.96
#2011-09-15| 966.62
#2011-09-16| 982.42
#2011-09-19| 958.79
#2011-09-20| 958.31
#2011-09-21| 955.96
#2011-09-22| 908.96
#2011-09-23| 885.36
#2011-09-26| 848.72
#2011-09-27| 878.76
#2011-09-28| 877.86
#2011-09-29| 881.83
#2011-09-30| 878.92
#2011-10-03| 852.50
#2011-10-04| 835.49
#2011-10-05| 835.36
#2011-10-06| 853.35
#2011-10-07| 870.98
#2011-10-10| 881.29
#2011-10-11| 894.36
#2011-10-12| 910.90
#2011-10-13| 924.66
#2011-10-14| 925.67
#2011-10-17| 938.77
#2011-10-18| 917.38
#2011-10-19| 926.31
#2011-10-20| 903.93
#2011-10-21| 911.69
#2011-10-24| 931.67
#2011-10-25| 933.91
#2011-10-26| 938.97
#2011-10-27| 965.55
#2011-10-28| 975.99
#2011-10-31| 967.49
#2011-11-01| 949.36
#2011-11-02| 953.29
#2011-11-03| 945.83
#2011-11-04| 963.13
#2011-11-07| 962.70
#2011-11-08| 963.14
#2011-11-09| 956.37
#2011-11-10| 929.72
#2011-11-11| 939.24
#2011-11-14| 945.85
#2011-11-15| 936.90
#2011-11-16| 926.83
#2011-11-17| 926.70
#2011-11-18| 913.32
#2011-11-21| 888.74
#2011-11-22| 884.28
#2011-11-23| 863.10
#2011-11-24| .
#2011-11-25| 856.77
#2011-11-28| 871.59
#2011-11-29| 880.41
#2011-11-30| 885.06
#2011-12-01| 909.65
#2011-12-02| 912.20
#2011-12-05| 913.02
#2011-12-06| 902.59
#2011-12-07| 909.23
#2011-12-08| 901.13
#2011-12-09| 890.44
#2011-12-12| 883.27
#2011-12-13| 875.55
#2011-12-14| 869.90
#2011-12-15| 860.47
#2011-12-16| 865.38
#2011-12-19| 844.90
#2011-12-20| 851.57
#2011-12-21| 867.81
#2011-12-22| 867.05
#2011-12-23| 876.19
#2011-12-26| .
#2011-12-27| 871.55
#2011-12-28| 867.12
#2011-12-29| 869.69
#2011-12-30| 873.30
#2012-01-02| .
#2012-01-03| 882.96
#2012-01-04| 884.69
#2012-01-05| 883.36
#2012-01-06| 880.60
#2012-01-09| 884.24
#2012-01-10| 899.62
#2012-01-11| 901.34
#2012-01-12| 905.47
#2012-01-13| 905.60
#2012-01-16| .
#2012-01-17| 922.88
#2012-01-18| 925.92
#2012-01-19| 934.51
#2012-01-20| 936.18
#2012-01-23| 940.24
#2012-01-24| 940.10
#2012-01-25| 943.53
#2012-01-26| 956.67
#2012-01-27| 959.68
#2012-01-30| 955.48
#2012-01-31| 969.46
#2012-02-01| 981.59
#2012-02-02| 997.52
#2012-02-03|1005.97
#2012-02-06|1004.73
#2012-02-07|1006.21
#2012-02-08|1024.59
#2012-02-09|1031.52
#2012-02-10|1025.70
#2012-02-13|1034.19
#2012-02-14|1030.08
#2012-02-15|1044.34
#2012-02-16|1033.13
#2012-02-17|1041.70
#2012-02-20| .
#2012-02-21|1049.56
#2012-02-22|1050.89
#2012-02-23|1048.24
#2012-02-24|1051.54
#2012-02-27|1041.08
#2012-02-28|1051.83
#2012-02-29|1062.05
#2012-03-01|1060.09
#2012-03-02|1066.34
#2012-03-05|1055.81
#2012-03-06|1034.42
#2012-03-07|1033.88
#2012-03-08|1047.48
#2012-03-09|1057.32
#2012-03-12|1048.96
#2012-03-13|1055.89
#2012-03-14|1056.06
#2012-03-15|1054.32
#2012-03-16|1056.48
#2012-03-19|1051.40
#2012-03-20|1043.91
#2012-03-21|1042.61
#2012-03-22|1035.39
#2012-03-23|1035.03
#2012-03-26|1032.87
#2012-03-27|1039.22
#2012-03-28|1031.73
#2012-03-29|1016.87
#2012-03-30|1026.78
#2012-04-02|1028.74
#2012-04-03|1027.04
#2012-04-04|1015.40
#2012-04-05|1012.43
#2012-04-06| .
#2012-04-09|1003.81
#2012-04-10| 999.16
#2012-04-11| 997.88
#2012-04-12|1005.83
#2012-04-13|1013.49
#2012-04-16|1008.80
#2012-04-17|1006.21
#2012-04-18|1007.93
#2012-04-19|1006.74
#2012-04-20|1003.06
#2012-04-23| 991.12
#2012-04-24| 990.23
#2012-04-25| 992.75
#2012-04-26| 993.32
#2012-04-27| 992.60
#2012-04-30| 998.03
#2012-05-01| 997.91
#2012-05-02|1006.56
#2012-05-03|1003.83
#2012-05-04|1000.35
#2012-05-07| 990.39
#2012-05-08| 989.21
#2012-05-09| 975.63
#2012-05-10| 975.00
#2012-05-11| 964.76
#2012-05-14| 946.10
#2012-05-15| 941.99
#2012-05-16| 920.29
#2012-05-17| 921.12
#2012-05-18| 903.47
#2012-05-21| 906.44
#2012-05-22| 916.47
#2012-05-23| 898.97
#2012-05-24| 898.54
#2012-05-25| 899.32
#2012-05-28| .
#2012-05-29| 916.65
#2012-05-30| 904.07
#2012-05-31| 905.46
#2012-06-01| 892.90
#2012-06-04| 871.78
#2012-06-05| 877.67
#2012-06-06| 891.23
#2012-06-07| 897.66
#2012-06-08| 893.27
#2012-06-11| 903.83
#2012-06-12| 902.21
#2012-06-13| 906.14
#2012-06-14| 901.70
#2012-06-15| 909.21
#2012-06-18| 915.77
#2012-06-19| 920.26
#2012-06-20| 926.33
#2012-06-21| 921.69
#2012-06-22| 914.42
#2012-06-25| 909.64
#2012-06-26| 909.25
#2012-06-27| 912.25
#2012-06-28| 908.96
#2012-06-29| 928.63
#2012-07-02| 934.54
#2012-07-03| 945.04
#2012-07-04| .
#2012-07-05| 948.61
#2012-07-06| 944.22
#2012-07-09| 935.88
#2012-07-10| 936.42
#2012-07-11| 937.34
#2012-07-12| 924.66
#2012-07-13| 928.31
#2012-07-16| 925.91
#2012-07-17| 927.75
#2012-07-18| 924.33
#2012-07-19| 930.05
#2012-07-20| 927.56
#2012-07-23| 907.98
#2012-07-24| 904.61
#2012-07-25| 898.99
#2012-07-26| 902.65
#2012-07-27| 913.66
#2012-07-30| 915.25
#2012-07-31| 919.50
#2012-08-01| 925.01
#2012-08-02| 920.21
#2012-08-03| 922.81
#2012-08-06| 931.76
#2012-08-07| 933.70
#2012-08-08| 934.05
#2012-08-09| 940.86
#2012-08-10| 940.17
#2012-08-13| 937.95
#2012-08-14| 940.12
#2012-08-15| 937.69
#2012-08-16| 941.82
#2012-08-17| 942.55
#2012-08-20| 942.68
#2012-08-21| 948.12
#2012-08-22| 946.41
#2012-08-23| 952.64
#2012-08-24| 948.98
#2012-08-27| 945.89
#2012-08-28| 940.77
#2012-08-29| 938.69
#2012-08-30| 934.76
#2012-08-31| 937.62
#2012-09-03| .
#2012-09-04| 942.82
#2012-09-05| 937.87
#2012-09-06| 942.18
#2012-09-07| 954.30
#2012-09-10| 959.06
#2012-09-11| 960.20
#2012-09-12| 966.52
#2012-09-13| 966.85
#2012-09-14| 986.95
#2012-09-17| 989.92
#2012-09-18| 988.47
#2012-09-19| 994.57
#2012-09-20| 986.15
#2012-09-21| 995.03
#2012-09-24| 993.63
#2012-09-25| 994.03
#2012-09-26| 984.15
#2012-09-27| 990.98
#2012-09-28| 999.16
#2012-10-01|1001.42
#2012-10-02|1002.41
#2012-10-03|1000.75
#2012-10-04|1002.39
#2012-10-05|1006.16
#2012-10-08| 995.57
#2012-10-09| 994.81
#2012-10-10| 990.82
#2012-10-11| 990.81
#2012-10-12| 995.07
#2012-10-15| 992.01
#2012-10-16| 997.59
#2012-10-17|1002.89
#2012-10-18|1003.08
#2012-10-19| 997.11
#2012-10-22| 998.46
#2012-10-23| 994.75
#2012-10-24| 998.76
#2012-10-25| 992.42
#2012-10-26| 976.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.54
#2012-11-01| 986.67
#2012-11-02| 989.08
#2012-11-05| 987.43
#2012-11-06| 993.33
#2012-11-07| 999.83
#2012-11-08| 991.14
#2012-11-09| 992.94
#2012-11-12| 991.56
#2012-11-13| 982.80
#2012-11-14| 981.19
#2012-11-15| 976.78
#2012-11-16| 970.85
#2012-11-19| 976.15
#2012-11-20| 976.95
#2012-11-21| 972.21
#2012-11-22| .
#2012-11-23| 983.66
#2012-11-26| 986.58
#2012-11-27| 987.26
#2012-11-28| 984.28
#2012-11-29| 994.32
#2012-11-30|1000.00
#2012-12-03|1002.81
#2012-12-04|1008.07
#2012-12-05|1014.33
#2012-12-06|1015.64
#2012-12-07|1016.90
#2012-12-10|1018.06
#2012-12-11|1015.85
#2012-12-12|1024.51
#2012-12-13|1026.75
#2012-12-14|1030.08
#2012-12-17|1029.74
#2012-12-18|1033.70
#2012-12-19|1039.00
#2012-12-20|1036.49
#2012-12-21|1029.15
#2012-12-24|1033.01
#2012-12-25|1035.97
#2012-12-26|1040.61
#2012-12-27|1045.65
#2012-12-28|1052.46
#2012-12-31|1053.87
#2013-01-01|1055.27
#2013-01-02|1072.23
#2013-01-03|1078.23
#2013-01-04|1079.33
#2013-01-07|1086.72
#2013-01-08|1083.89
#2013-01-09|1091.09
#2013-01-10|1094.41
#2013-01-11|1092.83
#2013-01-14|1100.99
#2013-01-15|1095.68
#2013-01-16|1090.88
#2013-01-17|1086.07
#2013-01-18|1096.28
#2013-01-21|1097.30
#2013-01-22|1097.91
#2013-01-23|1094.76
#2013-01-24|1087.90
#2013-01-25|1085.58
#2013-01-28|1077.21
#2013-01-29|1083.91
#2013-01-30|1086.06
#2013-01-31|1086.08
#2013-02-01|1089.57
#2013-02-04|1092.51
#2013-02-05|1087.79
#2013-02-06|1089.82
#2013-02-07|1085.30
#2013-02-08|1084.69
#2013-02-11|1083.59
#2013-02-12|1082.65
#2013-02-13|1087.60
#2013-02-14|1090.56
#2013-02-15|1093.45
#2013-02-18|1094.90
#2013-02-19|1094.77
#2013-02-20|1100.67
#2013-02-21|1085.54
#2013-02-22|1087.88
#2013-02-25|1087.35
#2013-02-26|1078.42
#2013-02-27|1086.69
#2013-02-28|1093.24
#2013-03-01|1095.35
#2013-03-04|1085.67
#2013-03-05|1097.20
#2013-03-06|1106.69
#2013-03-07|1106.22
#2013-03-08|1111.28
#2013-03-11|1110.06
#2013-03-12|1104.39
#2013-03-13|1097.76
#2013-03-14|1098.08
#2013-03-15|1095.00
#2013-03-18|1080.93
#2013-03-19|1081.13
#2013-03-20|1079.44
#2013-03-21|1078.60
#2013-03-22|1073.48
#2013-03-25|1080.60
#2013-03-26|1082.33
#2013-03-27|1083.61
#2013-03-28|1085.03
#2013-03-29|1088.79
#2013-04-01|1086.95
#2013-04-02|1084.29
#2013-04-03|1080.78
#2013-04-04|1077.09
#2013-04-05|1069.62
#2013-04-08|1058.05
#2013-04-09|1060.68
#2013-04-10|1070.20
#2013-04-11|1079.95
#2013-04-12|1078.02
#2013-04-15|1070.24
#2013-04-16|1073.36
#2013-04-17|1074.67
#2013-04-18|1074.47
#2013-04-19|1083.53
#2013-04-22|1087.21
#2013-04-23|1084.80
#2013-04-24|1094.07
#2013-04-25|1098.57
#2013-04-26|1097.25
#2013-04-29|1100.68
#2013-04-30|1106.57
#2013-05-01|1106.89
#2013-05-02|1103.26
#2013-05-03|1106.39
#2013-05-06|1114.04
#2013-05-07|1121.61
#2013-05-08|1129.51
#2013-05-09|1130.08
#2013-05-10|1121.06
#2013-05-13|1113.99
#2013-05-14|1115.68
#2013-05-15|1117.65
#2013-05-16|1118.68
#2013-05-17|1118.94
#2013-05-20|1120.90
#2013-05-21|1124.79
#2013-05-22|1125.21
#2013-05-23|1103.74
#2013-05-24|1107.69
#2013-05-27|1114.37
#2013-05-28|1118.90
#2013-05-29|1116.31
#2013-05-30|1109.14
#2013-05-31|1104.91
#2013-06-03|1091.68
#2013-06-04|1092.72
#2013-06-05|1084.64
#2013-06-06|1075.92
#2013-06-07|1072.78
#2013-06-10|1067.53
#2013-06-11|1050.53
#2013-06-12|1050.98
#2013-06-13|1036.82
#2013-06-14|1043.46
#2013-06-17|1046.02
#2013-06-18|1044.95
#2013-06-19|1043.77
#2013-06-20|1012.54
#2013-06-21|1000.35
#2013-06-24| 977.23
#2013-06-25| 970.63
#2013-06-26| 985.40
#2013-06-27| 998.75
#2013-06-28|1009.66
#2013-07-01|1018.14
#2013-07-02|1015.68
#2013-07-03| 997.22
#2013-07-04|1002.21
#2013-07-05|1001.09
#2013-07-08| 985.84
#2013-07-09| 991.00
#2013-07-10| 990.67
#2013-07-11|1011.07
#2013-07-12|1015.14
#2013-07-15|1024.32
#2013-07-16|1029.54
#2013-07-17|1030.40
#2013-07-18|1030.87
#2013-07-19|1026.59
#2013-07-22|1032.38
#2013-07-23|1041.39
#2013-07-24|1041.17
#2013-07-25|1035.07
#2013-07-26|1033.13
#2013-07-29|1022.99
#2013-07-30|1022.82
#2013-07-31|1014.90
#2013-08-01|1017.44
#2013-08-02|1019.45
#2013-08-05|1027.37
#2013-08-06|1023.26
#2013-08-07|1017.04
#2013-08-08|1024.16
#2013-08-09|1026.25
#2013-08-12|1028.48
#2013-08-13|1033.13
#2013-08-14|1032.62
#2013-08-15|1027.81
#2013-08-16|1026.12
#2013-08-19|1015.55
#2013-08-20| 996.09
#2013-08-21| 990.30
#2013-08-22| 979.39
#2013-08-23| 988.53
#2013-08-26| 990.77
#2013-08-27| 969.76
#2013-08-28| 961.60
#2013-08-29| 973.44
#2013-08-30| 981.68
#2013-09-02| 991.22
#2013-09-03| 993.60
#2013-09-04| 995.00
#2013-09-05| 998.98
#2013-09-06|1004.03
#2013-09-09|1013.41
#2013-09-10|1021.63
#2013-09-11|1027.20
#2013-09-12|1032.82
#2013-09-13|1028.42
#2013-09-16|1037.27
#2013-09-17|1036.13
#2013-09-18|1037.56
#2013-09-19|1053.62
#2013-09-20|1048.72
#2013-09-23|1049.08
#2013-09-24|1046.45
#2013-09-25|1047.12
#2013-09-26|1046.15
#2013-09-27|1046.06
#2013-09-30|1040.91
#2013-10-01|1044.47
#2013-10-02|1047.31
#2013-10-03|1055.33
#2013-10-04|1058.48
#2013-10-07|1056.40
#2013-10-08|1059.69
#2013-10-09|1057.94
#2013-10-10|1062.46
#2013-10-11|1069.99
#2013-10-14|1066.66
#2013-10-15|1071.73
#2013-10-16|1070.38
#2013-10-17|1075.48
#2013-10-18|1082.27
#2013-10-21|1083.64
#2013-10-22|1086.44
#2013-10-23|1080.95
#2013-10-24|1083.83
#2013-10-25|1080.25
#2013-10-28|1080.27
#2013-10-29|1079.66
#2013-10-30|1083.02
#2013-10-31|1077.59
#2013-11-01|1071.68
#2013-11-04|1069.62
#2013-11-05|1066.27
#2013-11-06|1062.71
#2013-11-07|1057.11
#2013-11-08|1045.65
#2013-11-11|1035.59
#2013-11-12|1033.62
#2013-11-13|1027.26
#2013-11-14|1037.66
#2013-11-15|1045.73
#2013-11-18|1055.79
#2013-11-19|1057.31
#2013-11-20|1055.97
#2013-11-21|1044.38
#2013-11-22|1048.03
#2013-11-25|1050.97
#2013-11-26|1047.66
#2013-11-27|1049.66
#2013-11-28|1052.10
#2013-11-29|1058.67
#2013-12-02|1057.24
#2013-12-03|1051.77
#2013-12-04|1049.77
#2013-12-05|1050.01
#2013-12-06|1049.19
#2013-12-09|1050.50
#2013-12-10|1050.60
#2013-12-11|1042.44
#2013-12-12|1035.54
#2013-12-13|1037.22
#2013-12-16|1032.41
#2013-12-17|1029.88
#2013-12-18|1031.90
#2013-12-19|1024.19
#2013-12-20|1023.43
#2013-12-23|1026.52
#2013-12-24|1030.80
#2013-12-25|1030.63
#2013-12-26|1029.48
#2013-12-27|1034.44
#2013-12-30|1041.01
#2013-12-31|1044.47
#2014-01-01|1045.09
#2014-01-02|1037.10
#2014-01-03|1034.99
#2014-01-06|1029.11
#2014-01-07|1031.76
#2014-01-08|1035.80
#2014-01-09|1030.17
#2014-01-10|1033.16
#2014-01-13|1039.10
#2014-01-14|1037.43
#2014-01-15|1038.34
#2014-01-16|1038.66
#2014-01-17|1037.83
#2014-01-20|1035.68
#2014-01-21|1036.06
#2014-01-22|1037.23
#2014-01-23|1030.92
#2014-01-24|1019.76
#2014-01-27|1000.19
#2014-01-28|1002.97
#2014-01-29|1006.72
#2014-01-30|1004.71
#2014-01-31|1005.40
#2014-02-03|1000.18
#2014-02-04| 995.16
#2014-02-05| 995.31
#2014-02-06|1003.17
#2014-02-07|1010.86
#2014-02-10|1013.66
#2014-02-11|1019.06
#2014-02-12|1025.89
#2014-02-13|1021.08
#2014-02-14|1027.63
#2014-02-17|1035.09
#2014-02-18|1032.81
#2014-02-19|1035.56
#2014-02-20|1030.33
#2014-02-21|1035.39
#2014-02-24|1034.37
#2014-02-25|1032.53
#2014-02-26|1034.42
#2014-02-27|1038.05
#2014-02-28|1042.18
#2014-03-03|1035.39
#2014-03-04|1039.78
#2014-03-05|1047.58
#2014-03-06|1059.67
#2014-03-07|1056.90
#2014-03-10|1048.80
#2014-03-11|1053.50
#2014-03-12|1041.72
#2014-03-13|1045.01
#2014-03-14|1038.11
#2014-03-17|1041.48
#2014-03-18|1047.99
#2014-03-19|1048.42
#2014-03-20|1037.57
#2014-03-21|1040.12
#2014-03-24|1039.80
#2014-03-25|1040.45
#2014-03-26|1046.88
#2014-03-27|1046.04
#2014-03-28|1051.59
#2014-03-31|1058.63
#2014-04-01|1067.00
#2014-04-02|1074.58
#2014-04-03|1072.50
#2014-04-04|1072.46
#2014-04-07|1068.87
#2014-04-08|1073.53
#2014-04-09|1080.82
#2014-04-10|1086.45
#2014-04-11|1080.17
#2014-04-14|1076.16
#2014-04-15|1071.86
#2014-04-16|1076.23
#2014-04-17|1080.42
#2014-04-18|1080.02
#2014-04-21|1080.47
#2014-04-22|1080.64
#2014-04-23|1076.70
#2014-04-24|1074.16
#2014-04-25|1062.08
#2014-04-28|1060.76
#2014-04-29|1066.50
#2014-04-30|1063.20
#2014-05-01|1063.83
#2014-05-02|1070.28
#2014-05-05|1069.92
#2014-05-06|1071.15
#2014-05-07|1067.83
#2014-05-08|1067.49
#2014-05-09|1065.90
#2014-05-12|1067.98
#2014-05-13|1072.29
#2014-05-14|1077.00
#2014-05-15|1074.88
#2014-05-16|1073.93
#2014-05-19|1078.87
#2014-05-20|1073.86
#2014-05-21|1075.15
#2014-05-22|1085.62
#2014-05-23|1089.54
#2014-05-26|1088.98
#2014-05-27|1084.78
#2014-05-28|1089.65
#2014-05-29|1091.06
#2014-05-30|1089.80
#2014-06-02|1087.89
#2014-06-03|1086.91
#2014-06-04|1087.03
#2014-06-05|1091.18
#2014-06-06|1097.16
#2014-06-09|1102.46
#2014-06-10|1103.93
#2014-06-11|1104.67
#2014-06-12|1107.03
#2014-06-13|1101.39
#2014-06-16|1100.29
#2014-06-17|1097.47
#2014-06-18|1094.95
#2014-06-19|1100.67
#2014-06-20|1098.02
#2014-06-23|1093.27
#2014-06-24|1098.49
#2014-06-25|1095.07
#2014-06-26|1100.16
#2014-06-27|1102.26
#2014-06-30|1110.15
#2014-07-01|1111.55
#2014-07-02|1117.07
#2014-07-03|1121.31
#2014-07-04|1125.12
#2014-07-07|1123.91
#2014-07-08|1122.31
#2014-07-09|1119.12
#2014-07-10|1122.21
#2014-07-11|1112.89
#2014-07-14|1119.41
#2014-07-15|1121.04
#2014-07-16|1121.87
#2014-07-17|1120.99
#2014-07-18|1120.17
#2014-07-21|1124.11
#2014-07-22|1129.40
#2014-07-23|1133.40
#2014-07-24|1133.64
#2014-07-25|1132.53
#2014-07-28|1130.96
#2014-07-29|1123.49
#2014-07-30|1122.70
#2014-07-31|1117.42
#2014-08-01|1112.79
#2014-08-04|1120.60
#2014-08-05|1118.62
#2014-08-06|1110.74
#2014-08-07|1106.43
#2014-08-08|1101.91
#2014-08-11|1111.70
#2014-08-12|1115.05
#2014-08-13|1122.34
#2014-08-14|1124.67
#2014-08-15|1125.82
#2014-08-18|1125.56
#2014-08-19|1132.43
#2014-08-20|1128.45
#2014-08-21|1126.15
#2014-08-22|1133.82
#2014-08-25|1134.89
#2014-08-26|1135.63
#2014-08-27|1141.11
#2014-08-28|1138.40
#2014-08-29|1140.40
#2014-09-01|1143.76
#2014-09-02|1142.12
#2014-09-03|1147.43
#2014-09-04|1148.31
#2014-09-05|1148.93
#2014-09-08|1149.16
#2014-09-09|1143.55
#2014-09-10|1137.50
#2014-09-11|1134.32
#2014-09-12|1127.23
#2014-09-15|1121.82
#2014-09-16|1114.70
#2014-09-17|1120.53
#2014-09-18|1117.55
#2014-09-19|1123.20
#2014-09-22|1113.94
#2014-09-23|1109.00
#2014-09-24|1111.54
#2014-09-25|1103.03
#2014-09-26|1099.55
#2014-09-29|1086.49
#2014-09-30|1086.09
#2014-10-01|1081.05
#2014-10-02|1079.75
#2014-10-03|1080.98
#2014-10-06|1085.04
#2014-10-07|1082.99
#2014-10-08|1075.59
#2014-10-09|1079.94
#2014-10-10|1067.21
#2014-10-13|1052.75
#2014-10-14|1053.26
#2014-10-15|1045.83
#2014-10-16|1033.72
#2014-10-17|1037.66
#2014-10-20|1045.63
#2014-10-21|1046.65
#2014-10-22|1054.67
#2014-10-23|1051.07
#2014-10-24|1049.18
#2014-10-27|1041.00
#2014-10-28|1053.99
#2014-10-29|1064.68
#2014-10-30|1063.25
#2014-10-31|1067.77
#2014-11-03|1066.17
#2014-11-04|1063.42
#2014-11-05|1057.71
#2014-11-06|1050.52
#2014-11-07|1048.78
#2014-11-10|1056.54
#2014-11-11|1054.46
#2014-11-12|1054.26
#2014-11-13|1054.06
#2014-11-14|1051.49
#2014-11-17|1043.83
#2014-11-18|1042.37
#2014-11-19|1043.50
#2014-11-20|1043.27
#2014-11-21|1050.11
#2014-11-24|1054.05
#2014-11-25|1053.66
#2014-11-26|1056.22
#2014-11-27|1056.31
#2014-11-28|1052.15
#2014-12-01|1036.99
#2014-12-02|1042.19
#2014-12-03|1045.00
#2014-12-04|1048.16
#2014-12-05|1046.01
#2014-12-08|1035.91
#2014-12-09|1028.10
#2014-12-10|1028.49
#2014-12-11|1021.17
#2014-12-12|1016.95
#2014-12-15|1005.41
#2014-12-16| 997.64
#2014-12-17| 996.08
#2014-12-18|1003.78
#2014-12-19|1008.34
#2014-12-22|1013.76
#2014-12-23|1009.92
#2014-12-24|1012.44
#2014-12-25|1012.57
#2014-12-26|1015.66
#2014-12-29|1019.91
#2014-12-30|1020.22
#2014-12-31|1026.77
#2015-01-01|1027.21
#2015-01-02|1026.55
#2015-01-05|1022.95
#2015-01-06|1016.61
#2015-01-07|1019.59
#2015-01-08|1028.97
#2015-01-09|1035.02
#2015-01-12|1033.82
#2015-01-13|1037.35
#2015-01-14|1036.09
#2015-01-15|1037.23
#2015-01-16|1033.17
#2015-01-19|1027.34
#2015-01-20|1029.58
#2015-01-21|1038.90
#2015-01-22|1044.95
#2015-01-23|1049.76
#2015-01-26|1048.50
#2015-01-27|1051.37
#2015-01-28|1052.29
#2015-01-29|1045.63
#2015-01-30|1042.06
#2015-02-02|1037.69
#2015-02-03|1044.19
#2015-02-04|1048.06
#2015-02-05|1047.55
#2015-02-06|1044.37
#2015-02-09|1035.55
#2015-02-10|1034.44
#2015-02-11|1033.09
#2015-02-12|1035.59
#2015-02-13|1047.36
#2015-02-16|1045.51
#2015-02-17|1044.20
#2015-02-18|1046.84
#2015-02-19|1047.39
#2015-02-20|1048.02
#2015-02-23|1047.14
#2015-02-24|1051.84
#2015-02-25|1055.92
#2015-02-26|1060.01
#2015-02-27|1062.12
#2015-03-02|1060.69
#2015-03-03|1058.85
#2015-03-04|1053.91
#2015-03-05|1053.28
#2015-03-06|1053.90
#2015-03-09|1043.78
#2015-03-10|1032.74
#2015-03-11|1026.88
#2015-03-12|1034.98
#2015-03-13|1029.71
#2015-03-16|1027.95
#2015-03-17|1031.54
#2015-03-18|1035.21
#2015-03-19|1042.90
#2015-03-20|1045.31
#2015-03-23|1050.08
#2015-03-24|1054.71
#2015-03-25|1053.29
#2015-03-26|1043.94
#2015-03-27|1041.29
#2015-03-30|1050.05
#2015-03-31|1053.94
#2015-04-01|1062.33
#2015-04-02|1074.47
#2015-04-03|1085.18
#2015-04-06|1087.75
#2015-04-07|1089.85
#2015-04-08|1106.79
#2015-04-09|1112.28
#2015-04-10|1118.69
#2015-04-13|1127.48
#2015-04-14|1124.90
#2015-04-15|1121.09
#2015-04-16|1135.69
#2015-04-17|1138.99
#2015-04-20|1128.05
#2015-04-21|1129.05
#2015-04-22|1136.40
#2015-04-23|1136.24
#2015-04-24|1139.15
#2015-04-27|1151.23
#2015-04-28|1152.02
#2015-04-29|1151.71
#2015-04-30|1147.05
#2015-05-01|1145.80
#2015-05-04|1143.61
#2015-05-05|1138.02
#2015-05-06|1129.00
#2015-05-07|1109.27
#2015-05-08|1122.20
#2015-05-11|1122.82
#2015-05-12|1116.27
#2015-05-13|1124.77
#2015-05-14|1132.81
#2015-05-15|1140.83
#2015-05-18|1143.95
#2015-05-19|1146.67
#2015-05-20|1146.87
#2015-05-21|1146.49
#2015-05-22|1148.63
#2015-05-25|1141.22
#2015-05-26|1140.36
#2015-05-27|1135.76
#2015-05-28|1129.10
#2015-05-29|1130.07
#2015-06-01|1134.48
#2015-06-02|1127.44
#2015-06-03|1122.18
#2015-06-04|1112.25
#2015-06-05|1107.21
#2015-06-08|1096.90
#2015-06-09|1083.29
#2015-06-10|1092.93
#2015-06-11|1091.73
#2015-06-12|1094.90
#2015-06-15|1086.19
#2015-06-16|1078.52
#2015-06-17|1083.84
#2015-06-18|1097.20
#2015-06-19|1092.49
#2015-06-22|1101.01
#2015-06-23|1101.95
#2015-06-24|1100.80
#2015-06-25|1102.86
#2015-06-26|1092.68
#2015-06-29|1064.48
#2015-06-30|1079.06
#2015-07-01|1084.25
#2015-07-02|1079.33
#2015-07-03|1069.90
#2015-07-06|1042.72
#2015-07-07|1017.54
#2015-07-08| 989.10
#2015-07-09|1013.90
#2015-07-10|1028.94
#2015-07-13|1043.48
#2015-07-14|1044.63
#2015-07-15|1037.62
#2015-07-16|1040.77
#2015-07-17|1043.76
#2015-07-20|1039.94
#2015-07-21|1036.12
#2015-07-22|1029.80
#2015-07-23|1026.31
#2015-07-24|1015.47
#2015-07-27| 980.94
#2015-07-28| 980.70
#2015-07-29| 984.98
#2015-07-30| 978.01
#2015-07-31| 980.15
#2015-08-03| 968.71
#2015-08-04| 973.40
#2015-08-05| 978.20
#2015-08-06| 976.89
#2015-08-07| 980.75
#2015-08-10| 985.78
#2015-08-11| 968.95
#2015-08-12| 947.89
#2015-08-13| 957.94
#2015-08-14| 959.27
#2015-08-17| 949.10
#2015-08-18| 933.08
#2015-08-19| 921.59
#2015-08-20| 910.83
#2015-08-21| 886.34
#2015-08-24| 834.62
#2015-08-25| 847.64
#2015-08-26| 858.56
#2015-08-27| 879.55
#2015-08-28| 892.40
#2015-08-31| 888.76
#2015-09-01| 879.48
#2015-09-02| 875.62
#2015-09-03| 878.98
#2015-09-04| 863.48
#2015-09-07| 858.36
#2015-09-08| 864.28
#2015-09-09| 886.36
#2015-09-10| 886.32
#2015-09-11| 891.33
#2015-09-14| 887.72
#2015-09-15| 886.52
#2015-09-16| 900.50
#2015-09-17| 905.85
#2015-09-18| 918.08
#2015-09-21| 909.37
#2015-09-22| 902.80
#2015-09-23| 890.20
#2015-09-24| 883.24
#2015-09-25| 886.10
#2015-09-28| 878.24
#2015-09-29| 871.74
#2015-09-30| 880.17
#2015-10-01| 885.02
#2015-10-02| 891.66
#2015-10-05| 906.97
#2015-10-06| 911.67
#2015-10-07| 931.07
#2015-10-08| 927.97
#2015-10-09| 941.91
#2015-10-12| 952.97
#2015-10-13| 944.69
#2015-10-14| 944.67
#2015-10-15| 959.43
#2015-10-16| 959.60
#2015-10-19| 959.90
#2015-10-20| 960.50
#2015-10-21| 952.91
#2015-10-22| 955.53
#2015-10-23| 961.17
#2015-10-26| 962.77
#2015-10-27| 958.15
#2015-10-28| 954.94
#2015-10-29| 943.13
#2015-10-30| 945.33
#2015-11-02| 945.82
#2015-11-03| 953.86
#2015-11-04| 961.57
#2015-11-05| 959.34
#2015-11-06| 950.47
#2015-11-09| 939.83
#2015-11-10| 934.64
#2015-11-11| 932.40
#2015-11-12| 930.70
#2015-11-13| 922.39
#2015-11-16| 917.91
#2015-11-17| 924.76
#2015-11-18| 921.13
#2015-11-19| 935.29
#2015-11-20| 942.51
#2015-11-23| 938.52
#2015-11-24| 936.57
#2015-11-25| 933.56
#2015-11-26| 933.15
#2015-11-27| 923.65
#2015-11-30| 915.86
#2015-12-01| 923.70
#2015-12-02| 924.93
#2015-12-03| 924.35
#2015-12-04| 920.78
#2015-12-07| 920.85
#2015-12-08| 907.19
#2015-12-09| 903.16
#2015-12-10| 894.76
#2015-12-11| 875.28
#2015-12-14| 871.64
#2015-12-15| 881.76
#2015-12-16| 888.72
#2015-12-17| 901.25
#2015-12-18| 896.04
#2015-12-21| 899.31
#2015-12-22| 900.85
#2015-12-23| 907.72
#2015-12-24| 908.63
#2015-12-25| 911.09
#2015-12-28| 908.44
#2015-12-29| 910.19
#2015-12-30| 909.88
#2015-12-31| 912.61
#2016-01-01| 913.27
#2016-01-04| 885.95
#2016-01-05| 886.57
#2016-01-06| 881.61
#2016-01-07| 857.38
#2016-01-08| 863.12
#2016-01-11| 843.46
#2016-01-12| 839.27
#2016-01-13| 842.59
#2016-01-14| 833.09
#2016-01-15| 818.79
#2016-01-18| 817.93
#2016-01-19| 827.98
#2016-01-20| 807.88
#2016-01-21| 800.62
#2016-01-22| 815.31
#2016-01-25| 822.41
#2016-01-26| 814.27
#2016-01-27| 818.43
#2016-01-28| 822.27
#2016-01-29| 838.93
#2016-02-01| 841.55
#2016-02-02| 838.25
#2016-02-03| 831.62
#2016-02-04| 844.42
#2016-02-05| 845.56
#2016-02-08| 843.74
#2016-02-09| 841.65
#2016-02-10| 841.37
#2016-02-11| 830.70
#2016-02-12| 827.94
#2016-02-15| 839.52
#2016-02-16| 843.95
#2016-02-17| 847.52
#2016-02-18| 855.72
#2016-02-19| 855.10
#2016-02-22| 863.89
#2016-02-23| 862.57
#2016-02-24| 857.80
#2016-02-25| 854.48
#2016-02-26| 858.07
#2016-02-29| 858.13
#2016-03-01| 870.67
#2016-03-02| 884.02
#2016-03-03| 892.78
#2016-03-04| 904.32
#2016-03-07| 910.12
#2016-03-08| 906.27
#2016-03-09| 904.16
#2016-03-10| 907.20
#2016-03-11| 914.41
#2016-03-14| 916.16
#2016-03-15| 902.30
#2016-03-16| 903.46
#2016-03-17| 922.63
#2016-03-18| 930.08
#2016-03-21| 934.15
#2016-03-22| 933.78
#2016-03-23| 926.93
#2016-03-24| 920.04
#2016-03-25| 920.34
#2016-03-28| 918.62
#2016-03-29| 916.14
#2016-03-30| 937.11
#2016-03-31| 942.51
#2016-04-01| 939.72
#2016-04-04| 939.95
#2016-04-05| 932.54
#2016-04-06| 930.43
#2016-04-07| 929.10
#2016-04-08| 936.27
#2016-04-11| 946.45
#2016-04-12| 951.17
#2016-04-13| 963.95
#2016-04-14| 965.21
#2016-04-15| 963.44
#2016-04-18| 961.29
#2016-04-19| 972.33
#2016-04-20| 969.55
#2016-04-21| 968.71
#2016-04-22| 959.66
#2016-04-25| 955.29
#2016-04-26| 957.00
#2016-04-27| 956.86
#2016-04-28| 959.60
#2016-04-29| 958.38
#2016-05-02| 955.60
#2016-05-03| 944.17
#2016-05-04| 932.51
#2016-05-05| 929.57
#2016-05-06| 924.61
#2016-05-09| 915.57
#2016-05-10| 917.97
#2016-05-11| 920.18
#2016-05-12| 917.45
#2016-05-13| 907.71
#2016-05-16| 906.27
#2016-05-17| 910.26
#2016-05-18| 903.38
#2016-05-19| 892.53
#2016-05-20| 895.04
#2016-05-23| 897.88
#2016-05-24| 897.01
#2016-05-25| 902.02
#2016-05-26| 906.91
#2016-05-27| 909.40
#2016-05-30| 908.16
#2016-05-31| 909.25
#2016-06-01| 913.63
#2016-06-02| 916.21
#2016-06-03| 924.40
#2016-06-06| 933.74
#2016-06-07| 943.92
#2016-06-08| 949.30
#2016-06-09| 946.92
#2016-06-10| 936.15
#2016-06-13| 921.61
#2016-06-14| 916.03
#2016-06-15| 920.86
#2016-06-16| 913.83
#2016-06-17| 922.73
#2016-06-20| 932.91
#2016-06-21| 938.00
#2016-06-22| 941.31
#2016-06-23| 947.26
#2016-06-24| 919.44
#2016-06-27| 915.95
#2016-06-28| 927.80
#2016-06-29| 943.44
#2016-06-30| 951.97
#2016-07-01| 956.71
#2016-07-04| 964.75
#2016-07-05| 958.05
#2016-07-06| 950.47
#2016-07-07| 953.89
#2016-07-08| 956.92
#2016-07-11| 970.30
#2016-07-12| 976.85
#2016-07-13| 981.47
#2016-07-14| 989.64
#2016-07-15| 990.20
#2016-07-18| 991.38
#2016-07-19| 990.88
#2016-07-20| 991.43
#2016-07-21| 994.47
#2016-07-22| 995.32
#2016-07-25| 994.10
#2016-07-26| 994.77
#2016-07-27| 998.21
#2016-07-28|1002.31
#2016-07-29|1004.59
#2016-08-01|1011.56
#2016-08-02|1008.10
#2016-08-03|1004.19
#2016-08-04|1012.41
#2016-08-05|1020.60
#2016-08-08|1026.44
#2016-08-09|1030.60
#2016-08-10|1033.49
#2016-08-11|1034.45
#2016-08-12|1033.19
#2016-08-15|1039.66
#2016-08-16|1039.12
#2016-08-17|1032.76
#2016-08-18|1039.17
#2016-08-19|1032.31
#2016-08-22|1024.00
#2016-08-23|1025.46
#2016-08-24|1017.75
#2016-08-25|1020.80
#2016-08-26|1024.74
#2016-08-29|1017.79
#2016-08-30|1021.09
#2016-08-31|1018.53
#2016-09-01|1013.52
#2016-09-02|1018.58
#2016-09-05|1025.14
#2016-09-06|1039.27
#2016-09-07|1043.16
#2016-09-08|1043.17
#2016-09-09|1030.64
#2016-09-12|1007.83
#2016-09-13|1004.32
#2016-09-14|1006.30
#2016-09-15|1010.63
#2016-09-16|1009.68
#2016-09-19|1020.96
#2016-09-20|1021.23
#2016-09-21|1026.98
#2016-09-22|1037.56
#2016-09-23|1035.27
#2016-09-26|1023.23
#2016-09-27|1027.04
#2016-09-28|1028.07
#2016-09-29|1029.01
#2016-09-30|1023.62
#2016-10-03|1033.27
#2016-10-04|1038.39
#2016-10-05|1040.44
#2016-10-06|1041.93
#2016-10-07|1039.01
#2016-10-10|1037.58
#2016-10-11|1025.38
#2016-10-12|1018.66
#2016-10-13|1010.81
#2016-10-14|1018.77
#2016-10-17|1015.25
#2016-10-18|1027.24
#2016-10-19|1033.22
#2016-10-20|1036.62
#2016-10-21|1036.34
#2016-10-24|1042.80
#2016-10-25|1044.62
#2016-10-26|1039.27
#2016-10-27|1035.81
#2016-10-28|1031.71
#2016-10-31|1032.82
#2016-11-01|1031.43
#2016-11-02|1018.89
#2016-11-03|1010.70
#2016-11-04|1005.72
#2016-11-07|1018.57
#2016-11-08|1022.18
#2016-11-09|1000.93
#2016-11-10|1006.74
#2016-11-11| 986.19
#2016-11-14| 979.77
#2016-11-15| 979.87
#2016-11-16| 982.54
#2016-11-17| 980.34
#2016-11-18| 978.34
#2016-11-21| 980.79
#2016-11-22| 987.96
#2016-11-23| 985.83
#2016-11-24| 982.89
#2016-11-25| 986.27
#2016-11-28| 994.44
#2016-11-29| 991.78
#2016-11-30| 994.95
#2016-12-01| 990.21
#2016-12-02| 987.38
#2016-12-05| 986.98
#2016-12-06| 994.52
#2016-12-07|1001.41
#2016-12-08|1007.05
#2016-12-09|1004.90
#2016-12-12| 998.40
#2016-12-13|1002.97
#2016-12-14|1001.18
#2016-12-15| 991.99
#2016-12-16| 993.61
#2016-12-19| 987.50
#2016-12-20| 983.20
#2016-12-21| 986.33
#2016-12-22| 978.88
#2016-12-23| 977.46
#2016-12-26| 977.05
#2016-12-27| 977.53
#2016-12-28| 983.47
#2016-12-29| 989.39
#2016-12-30| 996.45
#2017-01-02| 997.45
#2017-01-03| 997.68
#2017-01-04|1003.49
#2017-01-05|1014.79
#2017-01-06|1013.42
#2017-01-09|1008.91
#2017-01-10|1015.53
#2017-01-11|1016.40
#2017-01-12|1026.81
#2017-01-13|1026.51
#2017-01-16|1020.55
#2017-01-17|1027.49
#2017-01-18|1032.86
#2017-01-19|1028.47
#2017-01-20|1030.11
#2017-01-23|1040.68
#2017-01-24|1049.50
#2017-01-25|1050.48
#2017-01-26|1051.65
#2017-01-27|1052.18
#2017-01-30|1051.90
#2017-01-31|1051.57
#2017-02-01|1055.67
#2017-02-02|1064.83
#2017-02-03|1071.11
#2017-02-06|1075.79
#2017-02-07|1074.13
#2017-02-08|1079.16
#2017-02-09|1086.52
#2017-02-10|1090.51
#2017-02-13|1099.90
#2017-02-14|1099.34
#2017-02-15|1103.86
#2017-02-16|1106.21
#2017-02-17|1103.50
#2017-02-20|1109.32
#2017-02-21|1108.95
#2017-02-22|1116.73
#2017-02-23|1119.35
#2017-02-24|1113.11
#2017-02-27|1112.35
#2017-02-28|1111.46
#2017-03-01|1115.42
#2017-03-02|1112.64
#2017-03-03|1108.70
#2017-03-06|1112.90
#2017-03-07|1115.76
#2017-03-08|1112.10
#2017-03-09|1098.92
#2017-03-10|1097.38
#2017-03-13|1106.06
#2017-03-14|1109.69
#2017-03-15|1115.71
#2017-03-16|1136.05
#2017-03-17|1140.58
#2017-03-20|1144.86
#2017-03-21|1145.96
#2017-03-22|1139.18
#2017-03-23|1141.70
#2017-03-24|1141.00
#2017-03-27|1132.44
#2017-03-28|1134.79
#2017-03-29|1136.24
#2017-03-30|1136.46
#2017-03-31|1132.06
#2017-04-03|1138.01
#2017-04-04|1138.52
#2017-04-05|1144.45
#2017-04-06|1138.79
#2017-04-07|1138.40
#2017-04-10|1136.40
#2017-04-11|1132.65
#2017-04-12|1133.41
#2017-04-13|1138.80
#2017-04-14|1131.68
#2017-04-17|1132.62
#2017-04-18|1130.17
#2017-04-19|1124.22
#2017-04-20|1126.58
#2017-04-21|1129.67
#2017-04-24|1132.42
#2017-04-25|1142.97
#2017-04-26|1143.33
#2017-04-27|1141.65
#2017-04-28|1143.02
#2017-05-01|1144.15
#2017-05-02|1150.54
#2017-05-03|1148.10
#2017-05-04|1142.66
#2017-05-05|1135.48
#2017-05-08|1134.68
#2017-05-09|1131.24
#2017-05-10|1137.47
#2017-05-11|1136.38
#2017-05-12|1135.80
#2017-05-15|1143.01
#2017-05-16|1147.76
#2017-05-17|1144.50
#2017-05-18|1120.25
#2017-05-19|1128.16
#2017-05-22|1130.07
#2017-05-23|1126.60
#2017-05-24|1127.45
#2017-05-25|1137.30
#2017-05-26|1139.62
#2017-05-29|1134.62
#2017-05-30|1133.73
#2017-05-31|1133.90
#2017-06-01|1134.76
#2017-06-02|1143.10
#2017-06-05|1148.04
#2017-06-06|1148.31
#2017-06-07|1150.12
#2017-06-08|1151.25
#2017-06-09|1150.58
#2017-06-12|1144.97
#2017-06-13|1147.19
#2017-06-14|1148.38
#2017-06-15|1143.90
#2017-06-16|1146.68
#2017-06-19|1148.42
#2017-06-20|1142.78
#2017-06-21|1145.60
#2017-06-22|1146.06
#2017-06-23|1146.03
#2017-06-26|1153.45
#2017-06-27|1150.77
#2017-06-28|1146.02
#2017-06-29|1149.84
#2017-06-30|1150.97
#2017-07-03|1153.50
#2017-07-04|1148.48
#2017-07-05|1149.65
#2017-07-06|1148.88
#2017-07-07|1146.07
#2017-07-10|1149.07
#2017-07-11|1148.92
#2017-07-12|1158.93
#2017-07-13|1166.39
#2017-07-14|1171.53
#2017-07-17|1172.61
#2017-07-18|1173.65
#2017-07-19|1180.02
#2017-07-20|1179.11
#2017-07-21|1180.19
#2017-07-24|1181.23
#2017-07-25|1180.76
#2017-07-26|1180.37
#2017-07-27|1186.35
#2017-07-28|1183.70
#2017-07-31|1187.41
#2017-08-01|1187.89
#2017-08-02|1191.69
#2017-08-03|1188.39
#2017-08-04|1193.25
#2017-08-07|1200.46
#2017-08-08|1200.82
#2017-08-09|1192.80
#2017-08-10|1172.79
#2017-08-11|1164.77
#2017-08-14|1171.45
#2017-08-15|1171.93
#2017-08-16|1179.80
#2017-08-17|1186.23
#2017-08-18|1184.45
#2017-08-21|1188.05
#2017-08-22|1192.45
#2017-08-23|1195.15
#2017-08-24|1200.96
#2017-08-25|1206.36
#2017-08-28|1212.05
#2017-08-29|1208.55
#2017-08-30|1216.08
#2017-08-31|1222.32
#2017-09-01|1229.86
#2017-09-04|1228.25
#2017-09-05|1236.74
#2017-09-06|1237.73
#2017-09-07|1242.97
#2017-09-08|1247.54
#2017-09-11|1252.16
#2017-09-12|1253.02
#2017-09-13|1250.02
#2017-09-14|1253.55
#2017-09-15|1258.08
#2017-09-18|1257.49
#2017-09-19|1252.86
#2017-09-20|1255.64
#2017-09-21|1252.78
#2017-09-22|1243.85
#2017-09-25|1221.21
#2017-09-26|1218.52
#2017-09-27|1214.39
#2017-09-28|1212.20
#2017-09-29|1223.91
#2017-10-02|1226.82
#2017-10-03|1230.88
#2017-10-04|1237.31
#2017-10-05|1241.51
#2017-10-06|1240.51
#2017-10-09|1234.98
#2017-10-10|1248.19
#2017-10-11|1247.82
#2017-10-12|1253.52
#2017-10-13|1259.08
#2017-10-16|1260.15
#2017-10-17|1253.11
#2017-10-18|1251.22
#2017-10-19|1245.88
#2017-10-20|1248.93
#2017-10-23|1247.26
#2017-10-24|1247.58
#2017-10-25|1251.61
#2017-10-26|1250.31
#2017-10-27|1243.41
#2017-10-30|1246.52
#2017-10-31|1250.03
#2017-11-01|1253.70
#2017-11-02|1252.58
#2017-11-03|1249.76
#2017-11-06|1251.77
#2017-11-07|1247.27
#2017-11-08|1250.88
#2017-11-09|1243.52
#2017-11-10|1240.01
#2017-11-13|1233.22
#2017-11-14|1229.46
#2017-11-15|1222.67
#2017-11-16|1227.30
#2017-11-17|1231.16
#2017-11-20|1229.90
#2017-11-21|1235.57
#2017-11-22|1242.51
#2017-11-23|1243.89
#2017-11-24|1245.08
#2017-11-27|1243.09
#2017-11-28|1244.50
#2017-11-29|1246.07
#2017-11-30|1241.56
#2017-12-01|1235.83
#2017-12-04|1237.76
#2017-12-05|1229.95
#2017-12-06|1214.40
#2017-12-07|1209.31
#2017-12-08|1217.06
#2017-12-11|1225.21
#2017-12-12|1219.47
#2017-12-13|1223.29
#2017-12-14|1225.96
#2017-12-15|1230.75
#2017-12-18|1240.85
#2017-12-19|1243.71
#2017-12-20|1249.79
#2017-12-21|1253.37
#2017-12-22|1258.45
#2017-12-25|1258.28
#2017-12-26|1256.78
#2017-12-27|1264.66
#2017-12-28|1274.96
#2017-12-29|1283.61
#2018-01-01|1283.81
#2018-01-02|1294.12
#2018-01-03|1302.46
#2018-01-04|1313.56
#2018-01-05|1319.02
#2018-01-08|1324.82
#2018-01-09|1322.54
#2018-01-10|1318.12
#2018-01-11|1320.21
#2018-01-12|1328.00
#2018-01-15|1326.19
#2018-01-16|1327.23
#2018-01-17|1330.76
#2018-01-18|1329.52
#2018-01-19|1332.84
#2018-01-22|1343.46
#2018-01-23|1343.18
#2018-01-24|1356.90
#2018-01-25|1359.01
#2018-01-26|1362.61
#2018-01-29|1358.47
#2018-01-30|1345.12
#2018-01-31|1347.89
#2018-02-01|1343.76
#2018-02-02|1331.11
#2018-02-05|1312.74
#2018-02-06|1267.99
#2018-02-07|1276.76
#2018-02-08|1271.99
#2018-02-09|1256.99
#2018-02-12|1267.05
#2018-02-13|1272.81
#2018-02-14|1282.06
#2018-02-15|1292.98
#2018-02-16|1293.63
#2018-02-19|1293.73
#2018-02-20|1287.48
#2018-02-21|1301.57
#2018-02-22|1297.33
#2018-02-23|1311.26
#2018-02-26|1319.38
#2018-02-27|1311.59
#2018-02-28|1307.56
#2018-03-01|1305.95
#2018-03-02|1294.35
#2018-03-05|1284.35
#2018-03-06|1290.99
#2018-03-07|1282.04
#2018-03-08|1285.04
#2018-03-09|1289.63
#2018-03-12|1301.53
#2018-03-13|1304.94
#2018-03-14|1304.13
#2018-03-15|1303.99
#2018-03-16|1299.19
#2018-03-19|1291.25
#2018-03-20|1291.41
#2018-03-21|1292.94
#2018-03-22|1288.12
#2018-03-23|1271.30
#2018-03-26|1277.57
#2018-03-27|1287.44
#2018-03-28|1273.79
#2018-03-29|1276.09
#2018-03-30|1278.60
#2018-04-02|1282.73
#2018-04-03|1281.87
#2018-04-04|1270.49
#2018-04-05|1277.98
#2018-04-06|1280.44
#2018-04-09|1280.88
#2018-04-10|1284.87
#2018-04-11|1287.46
#2018-04-12|1288.05
#2018-04-13|1288.05
#2018-04-16|1281.34
#2018-04-17|1276.42
#2018-04-18|1281.20
#2018-04-19|1287.97
#2018-04-20|1276.68
#2018-04-23|1265.74
#2018-04-24|1258.74
#2018-04-25|1248.96
#2018-04-26|1242.80
#2018-04-27|1250.20
#2018-04-30|1259.82
#2018-05-01|1257.61
#2018-05-02|1251.56
#2018-05-03|1243.52
#2018-05-04|1239.64
#2018-05-07|1238.27
#2018-05-08|1235.83
#2018-05-09|1233.12
#2018-05-10|1239.06
#2018-05-11|1244.12
#2018-05-14|1245.37
#2018-05-15|1233.89
#2018-05-16|1233.55
#2018-05-17|1231.35
#2018-05-18|1226.68
#2018-05-21|1228.73
#2018-05-22|1235.69
#2018-05-23|1226.02
#2018-05-24|1228.83
#2018-05-25|1231.58
#2018-05-28|1236.68
#2018-05-29|1228.48
#2018-05-30|1221.16
#2018-05-31|1226.94
#2018-06-01|1227.91
#2018-06-04|1260.65
#2018-06-05|1253.56
#2018-06-06|1261.56
#2018-06-07|1261.13
#2018-06-08|1253.78
#2018-06-11|1256.93
#2018-06-12|1257.63
#2018-06-13|1251.43
#2018-06-14|1244.79
#2018-06-15|1236.43
#2018-06-18|1230.42
#2018-06-19|1207.66
#2018-06-20|1209.57
#2018-06-21|1200.85
#2018-06-22|1200.45
#2018-06-25|1189.38
#2018-06-26|1184.51
#2018-06-27|1172.83
#2018-06-28|1161.19
#2018-06-29|1180.10
#2018-07-02|1176.09
#2018-07-03|1171.09
#2018-07-04|1170.01
#2018-07-05|1160.44
#2018-07-06|1163.94
#2018-07-09|1178.78
#2018-07-10|1181.91
#2018-07-11|1170.37
#2018-07-12|1180.41
#2018-07-13|1184.99
#2018-07-16|1178.35
#2018-07-17|1180.36
#2018-07-18|1178.88
#2018-07-19|1171.56
#2018-07-20|1177.23
#2018-07-23|1179.25
#2018-07-24|1190.13
#2018-07-25|1197.30
#2018-07-26|1198.66
#2018-07-27|1204.10
#2018-07-30|1199.49
#2018-07-31|1195.54
#2018-08-01|1199.25
#2018-08-02|1181.53
#2018-08-03|1185.71
#2018-08-06|1181.28
#2018-08-07|1188.79
#2018-08-08|1189.67
#2018-08-09|1189.83
#2018-08-10|1170.95
#2018-08-13|1147.50
#2018-08-14|1151.22
#2018-08-15|1132.83
#2018-08-16|1132.94
#2018-08-17|1130.18
#2018-08-20|1135.37
#2018-08-21|1145.93
#2018-08-22|1146.15
#2018-08-23|1146.76
#2018-08-24|1143.14
#2018-08-27|1156.72
#2018-08-28|1156.88
#2018-08-29|1154.83
#2018-08-30|1149.58
#2018-08-31|1151.60
#2018-09-03|1140.61
#2018-09-04|1135.71
#2018-09-05|1124.43
#2018-09-06|1118.08
#2018-09-07|1115.90
#2018-09-10|1097.05
#2018-09-11|1094.68
#2018-09-12|1094.28
#2018-09-13|1106.51
#2018-09-14|1116.46
#2018-09-17|1110.23
#2018-09-18|1111.77
#2018-09-19|1118.75
#2018-09-20|1117.90
#2018-09-21|1127.82
#2018-09-24|1121.69
#2018-09-25|1118.68
#2018-09-26|1123.96
#2018-09-27|1125.94
#2018-09-28|1121.34
#2018-10-01|1123.09
#2018-10-02|1117.28
#2018-10-03|1115.76
#2018-10-04|1098.58
#2018-10-05|1085.64
#2018-10-08|1077.57
#2018-10-09|1075.60
#2018-10-10|1075.27
#2018-10-11|1038.22
#2018-10-12|1054.91
#2018-10-15|1052.55
#2018-10-16|1058.64
#2018-10-17|1059.28
#2018-10-18|1051.44
#2018-10-19|1050.11
#2018-10-22|1054.95
#2018-10-23|1038.98
#2018-10-24|1035.12
#2018-10-25|1023.90
#2018-10-26|1019.86
#2018-10-29|1014.68
#2018-10-30|1014.10
#2018-10-31|1026.95
#2018-11-01|1042.01
#2018-11-02|1061.39
#2018-11-05|1060.99
#2018-11-06|1059.32
#2018-11-07|1069.63
#2018-11-08|1069.24
#2018-11-09|1059.05
#2018-11-12|1052.24
#2018-11-13|1050.37
#2018-11-14|1050.61
#2018-11-15|1057.24
#2018-11-16|1066.49
#2018-11-19|1070.70
#2018-11-20|1058.54
#2018-11-21|1061.69
#2018-11-22|1059.68
#2018-11-23|1052.78
#2018-11-26|1053.95
#2018-11-27|1055.29
#2018-11-28|1063.15
#2018-11-29|1072.04
#2018-11-30|1071.55
#2018-12-03|1091.28
#2018-12-04|1090.86
#2018-12-05|1080.85
#2018-12-06|1060.29
#2018-12-07|1066.14
#2018-12-10|1049.13
#2018-12-11|1051.42
#2018-12-12|1061.29
#2018-12-13|1066.57
#2018-12-14|1055.02
#2018-12-17|1049.16
#2018-12-18|1043.79
#2018-12-19|1050.69
#2018-12-20|1043.13
#2018-12-21|1035.91
#2018-12-24|1034.27
#2018-12-25|1027.45
#2018-12-26|1024.35
#2018-12-27|1029.39
#2018-12-28|1038.46
#2018-12-31|1042.45
#2019-01-01|1042.81
#2019-01-02|1039.99
#2019-01-03|1039.21
#2019-01-04|1048.17
#2019-01-07|1061.68
#2019-01-08|1059.70
#2019-01-09|1069.31
#2019-01-10|1074.80
#2019-01-11|1074.94
#2019-01-14|1071.13
#2019-01-15|1079.71
#2019-01-16|1080.63
#2019-01-17|1079.43
#2019-01-18|1083.91
#2019-01-21|1084.06
#2019-01-22|1080.87
#2019-01-23|1087.10
#2019-01-24|1094.05
#2019-01-25|1098.71
#2019-01-28|1098.96
#2019-01-29|1100.08
#2019-01-30|1103.29
#2019-01-31|1115.57
#2019-02-01|1118.76
#2019-02-04|1118.74
#2019-02-05|1119.35
#2019-02-06|1119.33
#2019-02-07|1115.02
#2019-02-08|1114.60
#2019-02-11|1110.35
#2019-02-12|1113.93
#2019-02-13|1116.04
#2019-02-14|1116.56
#2019-02-15|1111.67
#2019-02-18|1118.66
#2019-02-19|1122.82
#2019-02-20|1132.27
#2019-02-21|1133.47
#2019-02-22|1138.58
#2019-02-25|1149.56
#2019-02-26|1144.82
#2019-02-27|1143.80
#2019-02-28|1140.35
#2019-03-01|1142.28
#2019-03-04|1144.27
#2019-03-05|1147.60
#2019-03-06|1146.83
#2019-03-07|1137.49
#2019-03-08|1129.79
#2019-03-11|1136.85
#2019-03-12|1142.88
#2019-03-13|1143.34
#2019-03-14|1142.71
#2019-03-15|1147.56
#2019-03-18|1156.96
#2019-03-19|1157.24
#2019-03-20|1158.19
#2019-03-21|1160.40
#2019-03-22|1151.87
#2019-03-25|1140.02
#2019-03-26|1142.79
#2019-03-27|1138.14
#2019-03-28|1138.59
#2019-03-29|1148.02
#2019-04-01|1160.49
#2019-04-02|1161.66
#2019-04-03|1168.78
#2019-04-04|1169.69
#2019-04-05|1171.45
#2019-04-08|1172.88
#2019-04-09|1177.46
#2019-04-10|1180.42
#2019-04-11|1170.93
#2019-04-12|1169.79
#2019-04-15|1170.29
#2019-04-16|1174.66
#2019-04-17|1179.26
#2019-04-18|1173.21
#2019-04-19|1175.98
#2019-04-22|1174.57
#2019-04-23|1168.51
#2019-04-24|1166.86
#2019-04-25|1160.16
#2019-04-26|1157.55
#2019-04-29|1153.11
#2019-04-30|1153.32
#2019-05-01|1154.32
#2019-05-02|1152.12
#2019-05-03|1156.57
#2019-05-06|1131.59
#2019-05-07|1132.34
#2019-05-08|1124.71
#2019-05-09|1105.91
#2019-05-10|1111.06
#2019-05-13|1094.97
#2019-05-14|1091.36
#2019-05-15|1093.05
#2019-05-16|1087.92
#2019-05-17|1072.49
#2019-05-20|1071.17
#2019-05-21|1077.01
#2019-05-22|1076.46
#2019-05-23|1062.60
#2019-05-24|1068.63
#2019-05-27|1076.62
#2019-05-28|1078.67
#2019-05-29|1075.96
#2019-05-30|1082.81
#2019-05-31|1086.38
#2019-06-03|1086.15
#2019-06-04|1084.91
#2019-06-05|1087.99
#2019-06-06|1083.72
#2019-06-07|1087.00
#2019-06-10|1098.42
#2019-06-11|1106.98
#2019-06-12|1102.83
#2019-06-13|1100.62
#2019-06-14|1095.18
#2019-06-17|1091.26
#2019-06-18|1097.44
#2019-06-19|1109.72
#2019-06-20|1127.32
#2019-06-21|1129.44
#2019-06-24|1129.15
#2019-06-25|1125.20
#2019-06-26|1127.83
#2019-06-27|1135.66
#2019-06-28|1136.07
#2019-07-01|1145.61
#2019-07-02|1146.65
#2019-07-03|1147.48
#2019-07-04|1151.25
#2019-07-05|1148.41
#2019-07-08|1140.73
#2019-07-09|1136.34
#2019-07-10|1142.85
#2019-07-11|1150.46
#2019-07-12|1147.94
#2019-07-15|1149.97
#2019-07-16|1151.57
#2019-07-17|1147.46
#2019-07-18|1145.59
#2019-07-19|1150.33
#2019-07-22|1145.81
#2019-07-23|1144.10
#2019-07-24|1143.71
#2019-07-25|1146.79
#2019-07-26|1142.58
#2019-07-29|1140.80
#2019-07-30|1134.77
#2019-07-31|1134.07
#2019-08-01|1120.97
#2019-08-02|1098.30
#2019-08-05|1071.94
#2019-08-06|1072.25
#2019-08-07|1073.95
#2019-08-08|1088.06
#2019-08-09|1083.85
#2019-08-12|1079.62
#2019-08-13|1067.00
#2019-08-14|1067.15
#2019-08-15|1059.11
#2019-08-16|1066.96
#2019-08-19|1072.23
#2019-08-20|1071.81
#2019-08-21|1076.89
#2019-08-22|1073.72
#2019-08-23|1073.83
#2019-08-26|1057.43
#2019-08-27|1061.13
#2019-08-28|1060.85
#2019-08-29|1065.25
#2019-08-30|1076.54
#2019-09-02|1081.87
#2019-09-03|1073.40
#2019-09-04|1086.86
#2019-09-05|1095.61
#2019-09-06|1098.87
#2019-09-09|1097.36
#2019-09-10|1096.30
#2019-09-11|1104.96
#2019-09-12|1113.73
#2019-09-13|1118.85
#2019-09-16|1115.45
#2019-09-17|1106.76
#2019-09-18|1110.79
#2019-09-19|1106.80
#2019-09-20|1108.79
#2019-09-23|1101.94
#2019-09-24|1097.37
#2019-09-25|1089.26
#2019-09-26|1089.32
#2019-09-27|1083.01
#2019-09-30|1080.20
#2019-10-01|1077.76
#2019-10-02|1075.05
#2019-10-03|1076.96
#2019-10-04|1081.81
#2019-10-07|1081.12
#2019-10-08|1081.91
#2019-10-09|1077.31
#2019-10-10|1081.27
#2019-10-11|1090.94
#2019-10-14|1098.50
#2019-10-15|1097.72
#2019-10-16|1099.33
#2019-10-17|1106.62
#2019-10-18|1108.52
#2019-10-21|1111.38
#2019-10-22|1115.66
#2019-10-23|1112.37
#2019-10-24|1118.42
#2019-10-25|1113.25
#2019-10-28|1117.50
#2019-10-29|1115.95
#2019-10-30|1114.01
#2019-10-31|1114.01
#2019-11-01|1117.98
#2019-11-04|1128.46
#2019-11-05|1130.57
#2019-11-06|1126.63
#2019-11-07|1128.61
#2019-11-08|1127.78
#2019-11-11|1114.21
#2019-11-12|1117.32
#2019-11-13|1109.50
#2019-11-14|1106.81
#2019-11-15|1110.66
#2019-11-18|1115.22
#2019-11-19|1119.73
#2019-11-20|1117.83
#2019-11-21|1102.43
#2019-11-22|1103.51
#2019-11-25|1106.49
#2019-11-26|1105.38
#2019-11-27|1105.36
#2019-11-28|1102.34
#2019-11-29|1098.12
#2019-12-02|1094.58
#2019-12-03|1096.32
#2019-12-04|1096.50
#2019-12-05|1099.95
#2019-12-06|1103.01
#2019-12-09|1105.45
#2019-12-10|1103.25
#2019-12-11|1108.48
#2019-12-12|1116.43
#2019-12-13|1123.62
#2019-12-16|1129.62
#2019-12-17|1137.15
#2019-12-18|1138.39
#2019-12-19|1138.40
#2019-12-20|1134.45
#2019-12-23|1136.01
#2019-12-24|1136.45
#2019-12-25|1138.80
#2019-12-26|1141.90
#2019-12-27|1148.95
#2019-12-30|1155.46
#2019-12-31|1156.96
#2020-01-01|1157.40
#2020-01-02|1168.63
#2020-01-03|1165.52
#2020-01-06|1152.94
#2020-01-07|1153.35
#2020-01-08|1145.18
#2020-01-09|1158.92
#2020-01-10|1162.63
#2020-01-13|1171.40
#2020-01-14|1175.41
#2020-01-15|1174.63
#2020-01-16|1179.38
#2020-01-17|1184.71
#2020-01-20|1183.54
#2020-01-21|1170.85
#2020-01-22|1174.62
#2020-01-23|1166.01
#2020-01-24|1165.71
#2020-01-27|1152.67
#2020-01-28|1152.82
#2020-01-29|1144.11
#2020-01-30|1104.57
#2020-01-31|1101.02
#2020-02-03|1088.39
#2020-02-04|1107.99
#2020-02-05|1114.53
#2020-02-06|1125.11
#2020-02-07|1113.53
#2020-02-10|1105.65
#2020-02-11|1116.25
#2020-02-12|1125.58
#2020-02-13|1125.67
#2020-02-14|1126.83
#2020-02-17|1128.66
#2020-02-18|1121.28
#2020-02-19|1124.53
#2020-02-20|1120.02
#2020-02-21|1113.87
#2020-02-24|1091.94
#2020-02-25|1089.28
#2020-02-26|1074.01
#2020-02-27|1057.34
#2020-02-28|1034.13
#2020-03-02|1043.51
#2020-03-03|1058.83
#2020-03-04|1060.87
#2020-03-05|1060.81
#2020-03-06|1044.16
#2020-03-09| 981.53
#2020-03-10| 991.71
#2020-03-11| 979.12
#2020-03-12| 907.87
#2020-03-13| 894.83
#2020-03-16| 836.72
#2020-03-17| 815.50
#2020-03-18| 779.47
#2020-03-19| 743.18
#2020-03-20| 776.48
#2020-03-23| 731.93
#2020-03-24| 757.08
#2020-03-25| 790.79
#2020-03-26| 810.08
#2020-03-27| 807.99
#2020-03-30| 799.12
#2020-03-31| 812.62
#2020-04-01| 801.82
#2020-04-02| 807.36
#2020-04-03| 802.28
#2020-04-06| 816.15
#2020-04-07| 839.48
#2020-04-08| 846.78
#2020-04-09| 860.46
#2020-04-10| 863.80
#2020-04-13| 862.82
#2020-04-14| 881.32
#2020-04-15| 876.57
#2020-04-16| 871.09
#2020-04-17| 880.41
#2020-04-20| 885.72
#2020-04-21| 863.60
#2020-04-22| 870.53
#2020-04-23| 876.22
#2020-04-24| 867.17
#2020-04-27| 882.35
#2020-04-28| 891.24
#2020-04-29| 908.46
#2020-04-30| 916.63
#2020-05-01| 913.81
#2020-05-04| 892.06
#2020-05-05| 898.84
#2020-05-06| 897.62
#2020-05-07| 899.78
#2020-05-08| 910.02
#2020-05-11| 912.83
#2020-05-12| 910.38
#2020-05-13| 908.91
#2020-05-14| 898.04
#2020-05-15| 901.10
#2020-05-18| 906.90
#2020-05-19| 917.68
#2020-05-20| 923.80
#2020-05-21| 928.48
#2020-05-22| 910.26
#2020-05-25| 919.93
#2020-05-26| 931.12
#2020-05-27| 933.71
#2020-05-28| 929.82
#2020-05-29| 929.88
#2020-06-01| 952.34
#2020-06-02| 967.48
#2020-06-03| 984.11
#2020-06-04| 988.72
#2020-06-05|1006.38
#2020-06-08|1016.47
#2020-06-09|1017.56
#2020-06-10|1018.33
#2020-06-11| 998.59
#2020-06-12| 993.89
#2020-06-15| 978.44
#2020-06-16| 998.73
#2020-06-17|1004.13
#2020-06-18|1006.63
#2020-06-19|1010.92
#2020-06-22|1011.56
#2020-06-23|1015.01
#2020-06-24|1011.64
#2020-06-25|1008.90
#2020-06-26|1003.54
#2020-06-29| 999.65
#2020-06-30|1004.51
#2020-07-01|1012.28
#2020-07-02|1031.21
#2020-07-03|1042.13
#2020-07-06|1069.06
#2020-07-07|1059.30
#2020-07-08|1071.42
#2020-07-09|1078.29
#2020-07-10|1066.20
#2020-07-13|1077.69
#2020-07-14|1062.70
#2020-07-15|1066.16
#2020-07-16|1049.83
#2020-07-17|1053.83
#2020-07-20|1064.25
#2020-07-21|1077.66
#2020-07-22|1075.50
#2020-07-23|1079.37
#2020-07-24|1058.10
#2020-07-27|1060.31
#2020-07-28|1058.28
#2020-07-29|1067.13
#2020-07-30|1064.86
#2020-07-31|1068.43
#2020-08-03|1065.84
#2020-08-04|1075.50
#2020-08-05|1091.89
#2020-08-06|1091.32
#2020-08-07|1083.52
#2020-08-10|1081.11
#2020-08-11|1082.50
#2020-08-12|1075.77
#2020-08-13|1077.21
#2020-08-14|1081.17
#2020-08-17|1084.86
#2020-08-18|1093.10
#2020-08-19|1091.74
#2020-08-20|1070.95
#2020-08-21|1083.61
#2020-08-24|1090.61
#2020-08-25|1090.69
#2020-08-26|1090.10
#2020-08-27|1090.04
#2020-08-28|1096.33
#2020-08-31|1089.71
#2020-09-01|1096.36
#2020-09-02|1096.35
#2020-09-03|1093.15
#2020-09-04|1085.35
#2020-09-07|1080.42
#2020-09-08|1073.17
#2020-09-09|1071.90
#2020-09-10|1065.11
#2020-09-11|1065.88
#2020-09-14|1078.90
#2020-09-15|1086.23
#2020-09-16|1089.60
#2020-09-17|1086.96
#2020-09-18|1092.27
#2020-09-21|1066.90
#2020-09-22|1058.75
#2020-09-23|1046.91
#2020-09-24|1028.04
#2020-09-25|1025.91
#2020-09-28|1037.02
#2020-09-29|1037.04
#2020-09-30|1044.15
#2020-10-01|1051.01
#2020-10-02|1049.56
#2020-10-05|1058.83
#2020-10-06|1071.25
#2020-10-07|1070.10
#2020-10-08|1078.19
#2020-10-09|1079.04
#2020-10-12|1082.07
#2020-10-13|1079.68
#2020-10-14|1081.80
#2020-10-15|1072.72
#2020-10-16|1073.02
#2020-10-19|1076.32
#2020-10-20|1082.33
#2020-10-21|1086.78
#2020-10-22|1089.74
#2020-10-23|1093.31
#2020-10-26|1088.31
#2020-10-27|1084.88
#2020-10-28|1067.98
#2020-10-29|1062.55
#2020-10-30|1050.94
#2020-11-02|1051.86
#2020-11-03|1067.62
#2020-11-04|1075.33
#2020-11-05|1100.28
#2020-11-06|1109.78
#2020-11-09|1134.28
#2020-11-10|1137.53
#2020-11-11|1143.27
#2020-11-12|1137.51
#2020-11-13|1140.29
#2020-11-16|1153.05
#2020-11-17|1161.64
#2020-11-18|1171.45
#2020-11-19|1170.69
#2020-11-20|1175.02
#2020-11-23|1185.78
#2020-11-24|1188.93
#2020-11-25|1191.93
#2020-11-26|1202.18
#2020-11-27|1208.79
#2020-11-30|1201.50
#2020-12-01|1216.82
#2020-12-02|1221.02
#2020-12-03|1232.26
#2020-12-04|1241.28
#2020-12-07|1247.01
#2020-12-08|1249.42
#2020-12-09|1249.65
#2020-12-10|1247.71
#2020-12-11|1245.21
#2020-12-14|1249.69
#2020-12-15|1250.35
#2020-12-16|1265.25
#2020-12-17|1273.24
#2020-12-18|1275.13
#2020-12-21|1258.58
#2020-12-22|1243.04
#2020-12-23|1256.67
#2020-12-24|1263.72
#2020-12-25|1267.38
#2020-12-28|1278.37
#2020-12-29|1286.04
#2020-12-30|1291.92
#2020-12-31|1295.02
#2021-01-01|1296.47
#2021-01-04|1314.64
#2021-01-05|1311.75
#2021-01-06|1309.87
#2021-01-07|1315.93
#2021-01-08|1326.29
#2021-01-11|1317.41
#2021-01-12|1317.90
#2021-01-13|1331.65
#2021-01-14|1340.44
#2021-01-15|1322.41
#2021-01-18|1327.58
#2021-01-19|1337.34
#2021-01-20|1337.25
#2021-01-21|1336.89
#2021-01-22|1329.70
#2021-01-25|1332.08
#2021-01-26|1321.48
#2021-01-27|1313.58
#2021-01-28|1295.55
#2021-01-29|1285.10
#2021-02-01|1300.34
#2021-02-02|1324.27
#2021-02-03|1332.63
#2021-02-04|1331.55
#2021-02-05|1335.83
#2021-02-08|1346.53
#2021-02-09|1352.23
#2021-02-10|1354.60
#2021-02-11|1358.68
#2021-02-12|1358.99
#2021-02-15|1364.79
#2021-02-16|1374.43
#2021-02-17|1383.27
#2021-02-18|1378.74
#2021-02-19|1384.86
#2021-02-22|1378.22
#2021-02-23|1385.20
#2021-02-24|1368.78
#2021-02-25|1380.82
#2021-02-26|1357.53
#2021-03-01|1372.83
#2021-03-02|1361.32
#2021-03-03|1378.28
#2021-03-04|1367.33
#2021-03-05|1352.07
#2021-03-08|1324.39
#2021-03-09|1322.78
#2021-03-10|1337.97
#2021-03-11|1364.88
#2021-03-12|1365.86
#2021-03-15|1366.15
#2021-03-16|1375.43
#2021-03-17|1372.73
#2021-03-18|1377.67
#2021-03-19|1370.61
#2021-03-22|1367.32
#2021-03-23|1355.51
#2021-03-24|1339.96
#2021-03-25|1333.56
#2021-03-26|1346.55
#2021-03-29|1353.97
#2021-03-30|1363.42
#2021-03-31|1360.84
#2021-04-01|1372.12
#2021-04-02|1372.60
#2021-04-05|1372.97
#2021-04-06|1382.88
#2021-04-07|1391.22
#2021-04-08|1401.44
#2021-04-09|1393.27
#2021-04-12|1382.91
#2021-04-13|1377.19
#2021-04-14|1383.14
#2021-04-15|1392.15
#2021-04-16|1407.17
#2021-04-19|1423.03
#2021-04-20|1426.15
#2021-04-21|1423.82
#2021-04-22|1420.00
#2021-04-23|1425.52
#2021-04-26|1440.09
#2021-04-27|1443.77
#2021-04-28|1451.03
#2021-04-29|1456.18
#2021-04-30|1447.28
#2021-05-03|1437.43
#2021-05-04|1418.94
#2021-05-05|1421.99
#2021-05-06|1428.81
#2021-05-07|1446.11
#2021-05-10|1461.66
#2021-05-11|1430.65
#2021-05-12|1397.29
#2021-05-13|1378.50
#2021-05-14|1382.65
#2021-05-17|1363.19
#2021-05-18|1397.30
#2021-05-19|1397.33
#2021-05-20|1388.23
#2021-05-21|1400.03
#2021-05-24|1407.57
#2021-05-25|1415.44
#2021-05-26|1425.86
#2021-05-27|1439.97
#2021-05-28|1448.94
#2021-05-31|1458.47
#2021-06-01|1471.64
#2021-06-02|1477.89
#2021-06-03|1482.85
#2021-06-04|1480.23
#2021-06-07|1481.38
#2021-06-08|1481.83
#2021-06-09|1477.09
#2021-06-10|1485.78
#2021-06-11|1488.05
#2021-06-14|1490.11
#2021-06-15|1490.02
#2021-06-16|1478.29
#2021-06-17|1475.50
#2021-06-18|1470.23
#2021-06-21|1464.89
#2021-06-22|1469.90
#2021-06-23|1475.80
#2021-06-24|1484.46
#2021-06-25|1489.47
#2021-06-28|1495.87
#2021-06-29|1504.36
#2021-06-30|1511.32
#2021-07-01|1509.18
#2021-07-02|1505.04
#2021-07-05|1515.54
#2021-07-06|1506.71
#2021-07-07|1501.50
#2021-07-08|1490.49
#2021-07-09|1487.72
#2021-07-12|1499.37
#2021-07-13|1493.34
#2021-07-14|1492.39
#2021-07-15|1504.30
#2021-07-16|1505.13
#2021-07-19|1490.71
#2021-07-20|1470.63
#2021-07-21|1467.04
#2021-07-22|1482.03
#2021-07-23|1480.67
#2021-07-26|1465.10
#2021-07-27|1441.78
#2021-07-28|1439.00
#2021-07-29|1466.11
#2021-07-30|1452.03
#2021-08-02|1466.89
#2021-08-03|1462.79
#2021-08-04|1466.62
#2021-08-05|1461.38
#2021-08-06|1452.99
#2021-08-09|1445.95
#2021-08-10|1442.20
#2021-08-11|1438.89
#2021-08-12|1444.07
#2021-08-13|1433.61
#2021-08-16|1418.48
#2021-08-17|1402.41
#2021-08-18|1416.90
#2021-08-19|1390.24
#2021-08-20|1385.84
#2021-08-23|1412.27
#2021-08-24|1431.25
#2021-08-25|1445.16
#2021-08-26|1436.99
#2021-08-27|1445.88
#2021-08-30|1461.38
#2021-08-31|1473.58
#2021-09-01|1475.51
#2021-09-02|1473.93
#2021-09-03|1478.78
#2021-09-06|1481.37
#2021-09-07|1479.14
#2021-09-08|1457.12
#2021-09-09|1466.24
#2021-09-10|1473.79
#2021-09-13|1479.13
#2021-09-14|1472.16
#2021-09-15|1467.80
#2021-09-16|1456.87
#2021-09-17|1454.15
#2021-09-20|1428.46
#2021-09-21|1436.15
#2021-09-22|1436.51
#2021-09-23|1452.29
#2021-09-24|1446.82
#2021-09-27|1441.43
#2021-09-28|1433.55
#2021-09-29|1422.53
#2021-09-30|1434.10
#2021-10-01|1427.45
#2021-10-04|1417.60
#2021-10-05|1421.07
#2021-10-06|1413.40
#2021-10-07|1433.45
#2021-10-08|1433.49
#2021-10-11|1433.96
#2021-10-12|1427.29
#2021-10-13|1427.51
#2021-10-14|1431.93
#2021-10-15|1446.73
#2021-10-18|1450.74
#2021-10-19|1453.82
#2021-10-20|1453.63
#2021-10-21|1443.72
#2021-10-22|1441.41
#2021-10-25|1446.09
#2021-10-26|1442.83
#2021-10-27|1439.02
#2021-10-28|1428.77
#2021-10-29|1428.57
#2021-11-01|1430.06
#2021-11-02|1420.30
#2021-11-03|1426.80
#2021-11-04|1430.88
#2021-11-05|1429.69
#2021-11-08|1436.42
#2021-11-09|1448.58
#2021-11-10|1448.86
#2021-11-11|1454.30
#2021-11-12|1454.24
#2021-11-15|1454.87
#2021-11-16|1448.77
#2021-11-17|1448.02
#2021-11-18|1440.38
#2021-11-19|1438.97
#2021-11-22|1434.94
#2021-11-23|1423.89
#2021-11-24|1428.68
#2021-11-25|1434.78
#2021-11-26|1398.07
#2021-11-29|1394.24
#2021-11-30|1394.88
#2021-12-01|1401.67
#2021-12-02|1398.50
#2021-12-03|1408.62
#2021-12-06|1402.22
#2021-12-07|1415.56
#2021-12-08|1428.96
#2021-12-09|1432.52
#2021-12-10|1425.57
#2021-12-13|1422.19
#2021-12-14|1405.46
#2021-12-15|1403.78
#2021-12-16|1417.42
#2021-12-17|1410.85
#2021-12-20|1385.48
#2021-12-21|1404.67
#2021-12-22|1409.28
#2021-12-23|1426.50
#2021-12-24|1430.85
#2021-12-27|1436.49
#2021-12-28|1438.64
#2021-12-29|1436.12
#2021-12-30|1442.50
#2021-12-31|1449.54
#2022-01-03|1449.18
#2022-01-04|1446.23
#2022-01-05|1436.97
#2022-01-06|1428.01
#2022-01-07|1423.89
#2022-01-10|1430.72
#2022-01-11|1429.08
#2022-01-12|1444.50
#2022-01-13|1443.99
#2022-01-14|1437.61
#2022-01-17|1441.85
#2022-01-18|1434.44
#2022-01-19|1435.19
#2022-01-20|1447.14
#2022-01-21|1431.18
#2022-01-24|1409.66
#2022-01-25|1397.12
#2022-01-26|1403.79
#2022-01-27|1396.15
#2022-01-28|1394.15
#2022-01-31|1409.71
#2022-02-01|1415.44
#2022-02-02|1415.55
#2022-02-03|1415.28
#2022-02-04|1415.45
#2022-02-07|1427.99
#2022-02-08|1436.01
#2022-02-09|1452.80
#2022-02-10|1458.61
#2022-02-11|1448.34
#2022-02-14|1425.76
#2022-02-15|1436.49
#2022-02-16|1448.99
#2022-02-17|1447.81
#2022-02-18|1446.38
#2022-02-21|1436.92
#2022-02-22|1420.60
#2022-02-23|1428.05
#2022-02-24|1373.62
#2022-02-25|1395.07
#2022-02-28|1389.28
#2022-03-01|1400.77
#2022-03-02|1394.83
#2022-03-03|1407.41
#2022-03-04|1382.79
#2022-03-07|1341.55
#2022-03-08|1315.11
#2022-03-09|1339.65
#2022-03-10|1357.20
#2022-03-11|1349.87
#2022-03-14|1327.01
#2022-03-15|1293.64
#2022-03-16|1324.14
#2022-03-17|1362.75
#2022-03-18|1371.55
#2022-03-21|1372.88
#2022-03-22|1384.25
#2022-03-23|1394.55
#2022-03-24|1405.46
#2022-03-25|1398.14
#2022-03-28|1391.40
#2022-03-29|1403.38
#2022-03-30|1419.38
#2022-03-31|1411.14
#2022-04-01|1419.17
#2022-04-04|1436.14
#2022-04-05|1432.67
#2022-04-06|1425.31
#2022-04-07|1397.98
#2022-04-08|1405.98
#2022-04-11|1381.23
#2022-04-12|1379.78
#2022-04-13|1385.79
#2022-04-14|1389.72
#2022-04-15|1384.47
#2022-04-18|1378.15
#2022-04-19|1375.02
#2022-04-20|1372.75
#2022-04-21|1367.94
#2022-04-22|1350.94
#2022-04-25|1308.02
#2022-04-26|1303.98
#2022-04-27|1297.56
#2022-04-28|1304.46
#2022-04-29|1314.45
#2022-05-02|1306.46
#2022-05-03|1302.66
#2022-05-04|1300.07
#2022-05-05|1297.26
#2022-05-06|1270.11
#2022-05-09|1240.28
#2022-05-10|1238.72
#2022-05-11|1234.73
#2022-05-12|1211.08
#2022-05-13|1230.58
#2022-05-16|1237.71
#2022-05-17|1260.75
#2022-05-18|1261.89
#2022-05-19|1254.98
#2022-05-20|1271.02
#2022-05-23|1279.35
#2022-05-24|1263.25
#2022-05-25|1265.49
#2022-05-26|1272.58
#2022-05-27|1286.49
#2022-05-30|1302.85
#2022-05-31|1313.57
#2022-06-01|1306.63
#2022-06-02|1304.35
#2022-06-03|1301.62
#2022-06-06|1300.12
#2022-06-07|1293.77
#2022-06-08|1299.32
#2022-06-09|1293.31
#2022-06-10|1278.81
#2022-06-13|1235.02
#2022-06-14|1232.49
#2022-06-15|1239.39
#2022-06-16|1224.69
#2022-06-17|1219.03
#2022-06-20|1202.29
#2022-06-21|1225.19
#2022-06-22|1204.34
#2022-06-23|1204.44
#2022-06-24|1218.02
#2022-06-27|1234.84
#2022-06-28|1232.22
#2022-06-29|1216.87
#2022-06-30|1199.90
#2022-07-01|1181.39
#2022-07-04|1179.28
#2022-07-05|1175.00
#2022-07-06|1161.98
#2022-07-07|1174.50
#2022-07-08|1180.45
#2022-07-11|1167.07
#2022-07-12|1147.45
#2022-07-13|1150.87
#2022-07-14|1146.62
#2022-07-15|1142.50
#2022-07-18|1158.72
#2022-07-19|1161.54
#2022-07-20|1168.01
#2022-07-21|1170.72
#2022-07-22|1172.32
#2022-07-25|1171.89
#2022-07-26|1170.26
#2022-07-27|1174.54
#2022-07-28|1183.28
#2022-07-29|1184.93
#2022-08-01|1189.73
#2022-08-02|1172.12
#2022-08-03|1167.24
#2022-08-04|1178.75
#2022-08-05|1192.29
#2022-08-08|1196.44
#2022-08-09|1198.26
#2022-08-10|1200.66
#2022-08-11|1212.72
#2022-08-12|1222.25
#2022-08-15|1224.52
#2022-08-16|1222.53
#2022-08-17|1222.90
#2022-08-18|1218.66
#2022-08-19|1213.28
#2022-08-22|1203.92
#2022-08-23|1207.23
#2022-08-24|1204.99
#2022-08-25|1218.64
#2022-08-26|1223.08
#2022-08-29|1208.56
#2022-08-30|1208.73
#2022-08-31|1207.51
#2022-09-01|1197.23
#2022-09-02|1200.01
#2022-09-05|1197.40
#2022-09-06|1191.40
#2022-09-07|1183.80
#2022-09-08|1191.26
#2022-09-09|1204.25
#2022-09-12|1214.44
#2022-09-13|1205.11
#2022-09-14|1195.04
#2022-09-15|1190.69
#2022-09-16|1173.77
#2022-09-19|1162.94
#2022-09-20|1166.74
#2022-09-21|1154.39
#2022-09-22|1151.01
#2022-09-23|1129.63
#2022-09-26|1095.49
#2022-09-27|1100.71
#2022-09-28|1074.69
#2022-09-29|1069.84
#2022-09-30|1079.46
#2022-10-03|1081.73
#2022-10-04|1101.14
#2022-10-05|1110.54
#2022-10-06|1116.80
#2022-10-07|1104.57
#2022-10-10|1093.53
#2022-10-11|1071.85
#2022-10-12|1068.46
#2022-10-13|1054.56
#2022-10-14|1066.27
#2022-10-17|1069.38
#2022-10-18|1084.35
#2022-10-19|1076.31
#2022-10-20|1073.87
#2022-10-21|1070.51
#2022-10-24|1057.37
#2022-10-25|1055.65
#2022-10-26|1062.70
#2022-10-27|1077.62
#2022-10-28|1061.77
#2022-10-31|1065.20
#2022-11-01|1082.85
#2022-11-02|1094.36
#2022-11-03|1090.10
#2022-11-04|1111.52
#2022-11-07|1123.09
#2022-11-08|1122.27
#2022-11-09|1126.75
#2022-11-10|1114.98
#2022-11-11|1145.21
#2022-11-14|1162.70
#2022-11-15|1176.89
#2022-11-16|1165.72
#2022-11-17|1155.31
#2022-11-18|1155.56
#2022-11-21|1151.84
#2022-11-22|1150.19
#2022-11-23|1154.62
#2022-11-24|1174.15
#2022-11-25|1171.04
#2022-11-28|1168.65
#2022-11-29|1184.32
#2022-11-30|1199.68
#2022-12-01|1212.01
#2022-12-02|1215.90
#2022-12-05|1227.38
#2022-12-06|1214.57
#2022-12-07|1202.01
#2022-12-08|1211.57
#2022-12-09|1218.62
#2022-12-12|1210.87
#2022-12-13|1212.84
#2022-12-14|1219.72
#2022-12-15|1209.05
#2022-12-16|1201.91
#2022-12-19|1198.71
#2022-12-20|1189.21
#2022-12-21|1191.75
#2022-12-22|1199.47
#2022-12-23|1198.01
#2022-12-26|1201.81
#2022-12-27|1201.16
#2022-12-28|1201.86
#2022-12-29|1202.25
#2022-12-30|1206.68
#2023-01-02|1207.19
#2023-01-03|1210.36
#2023-01-04|1216.21
#2023-01-05|1215.58
#2023-01-06|1224.74
#2023-01-09|1244.97
#2023-01-10|1246.48
#2023-01-11|1246.26
#2023-01-12|1250.95
#2023-01-13|1258.96
#2023-01-16|1265.74
#2023-01-17|1261.92
#2023-01-18|1265.67
#2023-01-19|1262.09
#2023-01-20|1268.99
#2023-01-23|1270.44
#2023-01-24|1270.74
#2023-01-25|1272.68
#2023-01-26|1280.99
#2023-01-27|1280.42
#2023-01-30|1276.51
#2023-01-31|1283.21
#2023-02-01|1295.73
#2023-02-02|1310.41
#2023-02-03|1299.74
#2023-02-06|1276.17
#2023-02-07|1273.68
#2023-02-08|1271.56
#2023-02-09|1272.26
#2023-02-10|1258.94
#2023-02-13|1261.12
#2023-02-14|1258.31
#2023-02-15|1251.34
#2023-02-16|1256.92
#2023-02-17|1251.70
#2023-02-20|1264.98
#2023-02-21|1260.67
#2023-02-22|1248.72
#2023-02-23|1254.45
#2023-02-24|1243.17
#2023-02-27|1237.11
#2023-02-28|1236.42
#2023-03-01|1248.98
#2023-03-02|1244.67
#2023-03-03|1250.99
#2023-03-06|1260.56
#2023-03-07|1255.95
#2023-03-08|1250.43
#2023-03-09|1245.46
#2023-03-10|1225.61
#2023-03-13|1222.65
#2023-03-14|1203.29
#2023-03-15|1204.97
#2023-03-16|1194.87
#2023-03-17|1207.10
#2023-03-20|1198.50
#2023-03-21|1206.88
#2023-03-22|1214.19
#2023-03-23|1221.71
#2023-03-24|1219.71
#2023-03-27|1214.73
#2023-03-28|1215.09
#2023-03-29|1220.43
#2023-03-30|1223.40
#2023-03-31|1225.64
#2023-04-03|1226.98
#2023-04-04|1227.32
#2023-04-05|1224.61
#2023-04-06|1224.93
#2023-04-07|1227.97
#2023-04-10|1230.95
#2023-04-11|1247.82
#2023-04-12|1253.43
#2023-04-13|1257.71
#2023-04-14|1260.49
#2023-04-17|1261.65
#2023-04-18|1256.67
#2023-04-19|1245.24
#2023-04-20|1240.32
#2023-04-21|1228.09
#2023-04-24|1229.36
#2023-04-25|1209.07
#2023-04-26|1213.67
#2023-04-27|1219.05
#2023-04-28|1227.17
#2023-05-01|1226.97
#2023-05-02|1221.04
#2023-05-03|1219.13
#2023-05-04|1226.18
#2023-05-05|1233.26
#2023-05-08|1242.52
#2023-05-09|1233.89
#2023-05-10|1237.27
#2023-05-11|1228.95
#2023-05-12|1224.59
#2023-05-15|1222.50
#2023-05-16|1222.73
#2023-05-17|1220.12
#2023-05-18|1223.45
#2023-05-19|1224.53
#2023-05-22|1230.35
#2023-05-23|1227.61
#2023-05-24|1222.04
#2023-05-25|1215.34
#2023-05-26|1217.70
#2023-05-29|1224.38
#2023-05-30|1220.78
#2023-05-31|1215.07
#2023-06-01|1221.32
#2023-06-02|1239.11
#2023-06-05|1243.93
#2023-06-06|1242.47
#2023-06-07|1250.48
#2023-06-08|1247.06
#2023-06-09|1257.69
#2023-06-12|1255.31
#2023-06-13|1260.18
#2023-06-14|1264.99
#2023-06-15|1273.61
#2023-06-16|1278.86
#2023-06-19|1275.32
#2023-06-20|1267.33
#2023-06-21|1262.75
#2023-06-22|1257.15
#2023-06-23|1244.91
#2023-06-26|1241.82
#2023-06-27|1238.41
#2023-06-28|1235.00
#2023-06-29|1241.69
#2023-06-30|1250.54
#2023-07-03|1267.65
#2023-07-04|1273.81
#2023-07-05|1267.43
#2023-07-06|1252.69
#2023-07-07|1251.60
#2023-07-10|1250.81
#2023-07-11|1260.58
#2023-07-12|1264.97
#2023-07-13|1274.81
#2023-07-14|1286.45
#2023-07-17|1293.06
#2023-07-18|1289.70
#2023-07-19|1288.10
#2023-07-20|1290.32
#2023-07-21|1291.20
#2023-07-24|1289.30
#2023-07-25|1299.97
#2023-07-26|1299.92
#2023-07-27|1309.46
#2023-07-28|1315.72
#2023-07-31|1319.01
#2023-08-01|1310.60
#2023-08-02|1289.38
#2023-08-03|1284.93
#2023-08-04|1292.84
#2023-08-07|1291.96
#2023-08-08|1281.76
#2023-08-09|1284.98
#2023-08-10|1276.15
#2023-08-11|1271.84
#2023-08-14|1254.49
#2023-08-15|1255.82
#2023-08-16|1254.26
#2023-08-17|1255.30
#2023-08-18|1245.83
#2023-08-21|1243.75
#2023-08-22|1255.55
#2023-08-23|1263.09
#2023-08-24|1270.03
#2023-08-25|1262.71
#2023-08-28|1264.36
#2023-08-29|1277.36
#2023-08-30|1282.24
#2023-08-31|1276.63
#2023-09-01|1279.78
#2023-09-04|1287.58
#2023-09-05|1283.45
#2023-09-06|1280.40
#2023-09-07|1275.19
#2023-09-08|1275.18
#2023-09-11|1275.95
#2023-09-12|1272.21
#2023-09-13|1274.37
#2023-09-14|1284.48
#2023-09-15|1283.12
#2023-09-18|1278.23
#2023-09-19|1275.70
#2023-09-20|1271.82
#2023-09-21|1257.16
#2023-09-22|1265.64
#2023-09-25|1261.30
#2023-09-26|1249.14
#2023-09-27|1246.50
#2023-09-28|1246.09
#2023-09-29|1254.33
#2023-10-02|1249.18
#2023-10-03|1230.61
#2023-10-04|1221.10
#2023-10-05|1224.37
#2023-10-06|1230.45
#2023-10-09|1226.86
#2023-10-10|1240.07
#2023-10-11|1247.95
#2023-10-12|1254.89
#2023-10-13|1242.86
#2023-10-16|1233.52
#2023-10-17|1236.01
#2023-10-18|1219.23
#2023-10-19|1210.40
#2023-10-20|1200.89
#2023-10-23|1198.89
#2023-10-24|1205.84
#2023-10-25|1202.69
#2023-10-26|1194.33
#2023-10-27|1203.56
#2023-10-30|1206.55
#2023-10-31|1197.97
#2023-11-01|1197.57
#2023-11-02|1215.48
#2023-11-03|1235.23
#2023-11-06|1253.65
#2023-11-07|1249.76
#2023-11-08|1249.32
#2023-11-09|1241.89
#2023-11-10|1232.26
#2023-11-13|1235.04
#2023-11-14|1245.03
#2023-11-15|1266.48
#2023-11-16|1267.21
#2023-11-17|1270.45
#2023-11-20|1282.19
#2023-11-21|1286.40
#2023-11-22|1280.54
#2023-11-23|1287.21
#2023-11-24|1280.62
#2023-11-27|1277.92
#2023-11-28|1290.57
#2023-11-29|1289.61
#2023-11-30|1283.93
#2023-12-01|1287.17
#2023-12-04|1287.24
#2023-12-05|1281.57
#2023-12-06|1284.37
#2023-12-07|1279.43
#2023-12-08|1280.45
#2023-12-11|1273.64
#2023-12-12|1273.62
#2023-12-13|1271.34
#2023-12-14|1296.62
#2023-12-15|1300.43
#2023-12-18|1293.24
#2023-12-19|1291.36
#2023-12-20|1288.86
#2023-12-21|1293.87
#2023-12-22|1295.58
#2023-12-25|1292.36
#2023-12-26|1299.23
#2023-12-27|1310.21
#2023-12-28|1324.11
#2023-12-29|1329.29
#2024-01-01|1331.17
#2024-01-02|1322.32
#2024-01-03|1314.62
#2024-01-04|1312.78
#2024-01-05|1315.24
#2024-01-08|1310.06
#2024-01-09|1304.05
#2024-01-10|1300.52
#2024-01-11|1304.13
#2024-01-12|1304.48
#2024-01-15|1307.09
#2024-01-16|1290.03
#2024-01-17|1261.17
#2024-01-18|1262.43
#2024-01-19|1264.28
#2024-01-22|1258.79
#2024-01-23|1261.98
#2024-01-24|1277.01
#2024-01-25|1285.16
#2024-01-26|1283.16
#2024-01-29|1288.80
#2024-01-30|1282.45
#2024-01-31|1281.23
#2024-02-01|1285.22
#2024-02-02|1282.85
#2024-02-05|1269.85
#2024-02-06|1288.49
#2024-02-07|1289.75
#2024-02-08|1288.85
#2024-02-09|1282.36
#2024-02-12|1278.56
#2024-02-13|1277.91
#2024-02-14|1276.41
#2024-02-15|1284.20
#2024-02-16|1302.05
#2024-02-19|1304.37
#2024-02-20|1305.87
#2024-02-21|1311.46
#2024-02-22|1324.59
#2024-02-23|1320.02
#2024-02-26|1321.86
#2024-02-27|1324.93
#2024-02-28|1311.61
#2024-02-29|1320.04
#2024-03-01|1325.58
#2024-03-04|1327.52
#2024-03-05|1323.59
#2024-03-06|1317.95
#2024-03-07|1318.38
#2024-03-08|1319.46
#2024-03-11|1322.54
#2024-03-12|1328.57
#2024-03-13|1321.33
#2024-03-14|1322.54
#2024-03-15|1314.50
#2024-03-18|1318.35
#2024-03-19|1312.98
#2024-03-20|1316.71
#2024-03-21|1333.23
#2024-03-22|1321.69
#2024-03-25|1321.92
#2024-03-26|1313.71
#2024-03-27|1315.18
#2024-03-28|1315.64
#2024-03-29|1315.95
#2024-04-01|1322.39
#2024-04-02|1326.84
#2024-04-03|1324.58
#2024-04-04|1329.42
#2024-04-05|1322.01
#2024-04-08|1333.32
#2024-04-09|1346.78
#2024-04-10|1347.46
#2024-04-11|1340.92
#2024-04-12|1330.46
#2024-04-15|1315.77
#2024-04-16|1286.98
#2024-04-17|1296.65
#2024-04-18|1300.34
#2024-04-19|1284.53
#2024-04-22|1286.05
#2024-04-23|1294.99
#2024-04-24|1307.63
#2024-04-25|1309.05
#2024-04-26|1325.13
#2024-04-29|1342.21
#2024-04-30|1336.26
#2024-05-01|1336.53
#2024-05-02|1349.55
#2024-05-03|1357.13
#2024-05-06|1360.21
#2024-05-07|1357.96
#2024-05-08|1351.17
#2024-05-09|1350.43
#2024-05-10|1362.39
#2024-05-13|1367.06
#2024-05-14|1370.25
#2024-05-15|1379.42
#2024-05-16|1395.52
#2024-05-17|1404.66
#2024-05-20|1411.67
#2024-05-21|1398.34
#2024-05-22|1400.86
#2024-05-23|1381.89
#2024-05-24|1377.57
#2024-05-27|1387.27
#2024-05-28|1389.00
#2024-05-29|1376.04
#2024-05-30|1361.05
#2024-05-31|1355.54
#2024-06-03|1363.68
#2024-06-04|1355.18
#2024-06-05|1350.52
#2024-06-06|1356.41
#2024-06-07|1363.95
#2024-06-10|1358.44
#2024-06-11|1348.83
#2024-06-12|1348.38
#2024-06-13|1355.77
#2024-06-14|1359.56
#2024-06-17|1353.09
#2024-06-18|1361.15
#2024-06-19|1365.02
#2024-06-20|1365.76
#2024-06-21|1363.56
#2024-06-24|1355.27
#2024-06-25|1353.79
#2024-06-26|1350.61
#2024-06-27|1338.54
#2024-06-28|1346.28
#2024-07-01|1347.38
#2024-07-02|1341.53
#2024-07-03|1356.67
#2024-07-04|1369.17
#2024-07-05|1372.40
#2024-07-08|1365.75
#2024-07-09|1364.05
#2024-07-10|1362.59
#2024-07-11|1377.10
#2024-07-12|1380.59
#2024-07-15|1376.48
#2024-07-16|1375.49
#2024-07-17|1371.62
#2024-07-18|1365.83
#2024-07-19|1342.45
#2024-07-22|1335.03
#2024-07-23|1331.54
#2024-07-24|1328.63
#2024-07-25|1319.28
#2024-07-26|1320.50
#2024-07-29|1312.01
#2024-07-30|1310.71
#2024-07-31|1322.31
#2024-08-01|1330.23
#2024-08-02|1304.64
#2024-08-05|1241.51
#2024-08-06|1244.44
#2024-08-07|1276.64
#2024-08-08|1275.55
#2024-08-09|1291.64
#2024-08-12|1297.07
#2024-08-13|1299.60
#2024-08-14|1305.96
#2024-08-15|1306.10
#2024-08-16|1316.28
#2024-08-19|1335.26
#2024-08-20|1335.45
#2024-08-21|1334.20
#2024-08-22|1328.32
#2024-08-23|1333.61
#2024-08-26|1340.97
#2024-08-27|1341.09
#2024-08-28|1333.76
#2024-08-29|1331.99
#2024-08-30|1340.21
#2024-09-02|1332.68
#2024-09-03|1325.21
#2024-09-04|1305.61
#2024-09-05|1316.09
#2024-09-06|1318.24
#2024-09-09|1305.79
#2024-09-10|1297.85
#2024-09-11|1291.84
#2024-09-12|1303.35
#2024-09-13|1319.13
#2024-09-16|1328.15
#2024-09-17|1334.54
#2024-09-18|1330.81
#2024-09-19|1348.56
#2024-09-20|1351.09
#2024-09-23|1352.15
#2024-09-24|1368.25
#2024-09-25|1375.18
#2024-09-26|1393.14
#2024-09-27|1421.69
#2024-09-30|1445.70
#2024-10-01|1439.67
#2024-10-02|1474.64
#2024-10-03|1451.43
#2024-10-04|1465.26
#2024-10-07|1493.08
#2024-10-08|1421.90
#2024-10-09|1394.61
#2024-10-10|1408.13
#2024-10-11|1409.29
#2024-10-14|1405.46
#2024-10-15|1388.63
#2024-10-16|1399.58
#2024-10-17|1387.68
#2024-10-18|1403.57
#2024-10-21|1399.57
#2024-10-22|1396.32
#2024-10-23|1395.38
#2024-10-24|1384.56
#2024-10-25|1386.47
#2024-10-28|1390.17
#2024-10-29|1380.41
#2024-10-30|1374.69
#2024-10-31|1378.26
#2024-11-01|1381.55
#2024-11-04|1382.43
#2024-11-05|1395.02
#2024-11-06|1389.59
#2024-11-07|1402.82
#2024-11-08|1392.69
#2024-11-11|1382.71
#2024-11-12|1356.39
#2024-11-13|1349.70
#2024-11-14|1333.67
#2024-11-15|1335.34
#2024-11-18|1334.98
#2024-11-19|1348.55
#2024-11-20|1347.79
#2024-11-21|1345.45
#2024-11-22|1340.85
#2024-11-25|1351.68
#2024-11-26|1347.31
#2024-11-27|1345.59
#2024-11-28|1334.92
#2024-11-29|1350.32
#2024-12-02|1351.70
#2024-12-03|1362.05
#2024-12-04|1370.23
#2024-12-05|1372.20
#2024-12-06|1375.57
#2024-12-09|1389.86
#2024-12-10|1379.98
#2024-12-11|1382.18
#2024-12-12|1379.76
#2024-12-13|1362.74
#2024-12-16|1350.75
#2024-12-17|1340.36
#2024-12-18|1340.43
#2024-12-19|1324.95
#2024-12-20|1320.01
#2024-12-23|1323.61
#2024-12-24|1328.68
#2024-12-25|1333.98
#2024-12-26|1335.52
#2024-12-27|1337.14
#2024-12-30|1334.38
#2024-12-31|1334.87
#2025-01-01|1336.01
#2025-01-02|1318.99
#2025-01-03|1311.28
#2025-01-06|1313.51
#2025-01-07|1319.14
#2025-01-08|1303.88
#2025-01-09|1291.46
#2025-01-10|1276.78
#2025-01-13|1255.06
#2025-01-14|1270.54
#2025-01-15|1271.49
#2025-01-16|1281.14
#2025-01-17|1286.12
#2025-01-20|1299.03
#2025-01-21|1305.37
#2025-01-22|1309.03
#2025-01-23|1306.53
#2025-01-24|1317.56
#2025-01-27|1313.05
#2025-01-28|1309.80
#2025-01-29|1311.93
#2025-01-30|1314.46
#2025-01-31|1309.95
#2025-02-03|1294.09
#2025-02-04|1305.44
#2025-02-05|1308.54
#2025-02-06|1319.31
#2025-02-07|1326.50
#2025-02-10|1324.72
#2025-02-11|1321.02
#2025-02-12|1326.58
#2025-02-13|1327.08
#2025-02-14|1345.72
#2025-02-17|1354.51
#2025-02-18|1355.55
#2025-02-19|1357.95
#2025-02-20|1359.73
#2025-02-21|1372.25
#2025-02-24|1364.45
#2025-02-25|1345.40
#2025-02-26|1359.13
#2025-02-27|1349.19
#2025-02-28|1318.87
#2025-03-03|1315.42
#2025-03-04|1313.70
#2025-03-05|1340.36
#2025-03-06|1352.50
#2025-03-07|1348.74
#2025-03-10|1335.16
#2025-03-11|1328.30
#2025-03-12|1328.14
#2025-03-13|1322.05
#2025-03-14|1342.92
#2025-03-17|1351.76
#2025-03-18|1363.36
#2025-03-19|1358.11
#2025-03-20|1354.91
#2025-03-21|1338.91
#2025-03-24|1339.18
#2025-03-25|1331.84
#2025-03-26|1331.24
#2025-03-27|1334.06
#2025-03-28|1318.32
#2025-03-31|1293.43
#2025-04-01|1307.03
#2025-04-02|1312.26
#2025-04-03|1311.94
#2025-04-04|1288.96
#2025-04-07|1195.52
#2025-04-08|1183.04
#2025-04-09|1160.30
#2025-04-10|1204.58
#2025-04-11|1227.33
#2025-04-14|1248.11
#2025-04-15|1267.67
#2025-04-16|1261.57
#2025-04-17|1269.74
#2025-04-18|1270.51
#2025-04-21|1271.82
#2025-04-22|1280.26
#2025-04-23|1294.56
#2025-04-24|1300.82
#2025-04-25|1299.93
#2025-04-28|1302.56
#2025-04-29|1310.58
#2025-04-30|1309.40
#2025-05-01|1308.88
#2025-05-02|1335.25
#2025-05-05|1346.46
#2025-05-06|1339.43
#2025-05-07|1342.17
#2025-05-08|1338.76
#2025-05-09|1342.95
#2025-05-12|1362.51
#2025-05-13|1369.17
#2025-05-14|1381.36
#2025-05-15|1377.93
#2025-05-16|1384.90
#2025-05-19|1386.45
#2025-05-20|1386.02
#2025-05-21|1394.37
#2025-05-22|1388.65
#2025-05-23|1395.66
#2025-05-26|1398.03
#2025-05-27|1394.65
#2025-05-28|1395.75
#2025-05-29|1403.50
#2025-05-30|1397.92
#2025-06-02|1391.26
#2025-06-03|1397.13
#2025-06-04|1407.47
#2025-06-05|1412.46
#2025-06-06|1413.42
#2025-06-09|1423.06
#2025-06-10|1433.85
#2025-06-11|1440.82
#2025-06-12|1440.22
#2025-06-13|1420.44
#2025-06-16|1428.19
#2025-06-17|1421.29
#2025-06-18|1417.68
#2025-06-19|1392.54
#2025-06-20|1389.64
#2025-06-23|1383.22
#2025-06-24|1412.15
#2025-06-25|1424.39
#2025-06-26|1434.34
#2025-06-27|1440.51
#2025-06-30|1439.34
#2025-07-01|1447.18
#2025-07-02|1450.23
#2025-07-03|1464.76
#2025-07-04|1457.38
#2025-07-07|1443.72
#2025-07-08|1442.12
#2025-07-09|1444.76
#2025-07-10|1445.29
#2025-07-11|1448.17
#2025-07-14|1452.47
#2025-07-15|1459.00
#2025-07-16|1457.78
#2025-07-17|1469.77
#2025-07-18|1471.42
#2025-07-21|1475.16
#2025-07-22|1465.58
#2025-07-23|1481.29
#2025-07-24|1487.85
#2025-07-25|1472.46
#2025-07-28|1465.98
#2025-07-29|1469.73
#2025-07-30|1467.78
#2025-07-31|1452.11
#2025-08-01|1441.56
#2025-08-04|1450.85
#2025-08-05|1462.90
#2025-08-06|1464.40
#2025-08-07|1473.98
#2025-08-08|1471.41
#2025-08-11|1473.88
#2025-08-12|1478.37
#2025-08-13|1489.13
#2025-08-14|1489.29
#2025-08-15|1498.47
#2025-08-18|1510.91
#2025-08-19|1507.25
#2025-08-20|1492.91
#2025-08-21|1497.63
#2025-08-22|1500.95
#2025-08-25|1519.56
#2025-08-26|1508.76
#2025-08-27|1502.06
#2025-08-28|1504.23
#2025-08-29|1503.41
#2025-09-01|1505.03
#2025-09-02|1495.87
#2025-09-03|1505.58
#2025-09-04|1499.06
#2025-09-05|1520.87
#2025-09-08|1527.58
#2025-09-09|1531.69
#2025-09-10|1533.96
#2025-09-11|1530.59
#2025-09-12|1538.74
#2025-09-15|1541.32
#2025-09-16|1552.35
#2025-09-17|1559.33
#2025-09-18|1557.21
#2025-09-19|1555.61
#2025-09-22|1547.67
#2025-09-23|1540.38
#2025-09-24|1538.06
#2025-09-25|1527.89
#2025-09-26|1508.87
#2025-09-29|1514.98
#2025-09-30|1524.60
#2025-10-01|1529.87
#2025-10-02|1532.11
#2025-10-03|1538.35
#2025-10-06|1535.60
#2025-10-07|1535.74
#2025-10-08|1533.46
#2025-10-09|1533.97
#2025-10-10|1525.15
#2025-10-13|1515.22
#2025-10-14|1491.18
#2025-10-15|1517.84
#2025-10-16|1525.35
#2025-10-17|1505.10
#2025-10-20|1519.15
#2025-10-21|1525.29
#2025-10-22|1524.95
#2025-10-23|1523.44
#2025-10-24|1526.45
#2025-10-27|1536.29
#2025-10-28|1534.74
#2025-10-29|1541.28
#2025-10-30|1535.57
#2025-10-31|1530.60
#2025-11-03|1538.02
#2025-11-04|1519.08
#2025-11-05|1521.80
#2025-11-06|1527.50
#2025-11-07|1518.88
#2025-11-10|1524.34
#2025-11-11|1525.42
#2025-11-12|1533.04
#2025-11-13|1536.42
#2025-11-14|1522.87
#2025-11-17|1524.31
#2025-11-18|1499.50
#2025-11-19|1496.23
#2025-11-20|1504.13
#2025-11-21|1469.62
#2025-11-24|1479.08
#2025-11-25|1487.09
#2025-11-26|1501.61
#2025-11-27|1503.64
#2025-11-28|1506.38
#2025-12-01|1504.01
#2025-12-02|1503.30
#2025-12-03|1502.94
#2025-12-04|1506.07
#2025-12-05|1495.93
#2025-12-08|1488.75
#2025-12-09|1487.23
#2025-12-10|1483.76
#2025-12-11|1484.46
#2025-12-12|1498.60
#2025-12-15|1497.11
#2025-12-16|1476.65
#2025-12-17|1475.30
#2025-12-18|1472.13
#2025-12-19|1489.70
#2025-12-22|1498.47
#2025-12-23|1502.32
#2025-12-24|1502.00
#2025-12-25|1501.22
#2025-12-26|1500.00
#2025-12-29|1490.33
#2025-12-30|1493.66
#2025-12-31|1497.71
#2026-01-01|1497.53
#2026-01-02|1507.30
#2026-01-05|1514.16
#2026-01-06|1526.08
#2026-01-07|1532.52
#2026-01-08|1521.28
#2026-01-09|1521.14
#2026-01-12|1526.90
#2026-01-13|1528.31
#2026-01-14|1538.01
#2026-01-15|1542.92
#2026-01-16|1541.89
#2026-01-19|1542.75
#2026-01-20|1540.75
#2026-01-21|1541.02
#2026-01-22|1554.81
#2026-01-23|1550.61
#2026-01-26|1562.16
#2026-01-27|1567.27
#2026-01-28|1581.74
#2026-01-29|1575.23
#2026-01-30|1564.24
#2026-02-02|1534.83
#2026-02-03|1570.65
#2026-02-04|1577.99
#2026-02-05|1559.00
#2026-02-06|1550.23
#2026-02-09|1583.34
#2026-02-10|1592.61
#2026-02-11|1602.62
#2026-02-12|1604.21
#2026-02-13|1591.48
#2026-02-16|1593.90
#2026-02-17|1595.51
#2026-02-18|1600.72
#2026-02-19|1598.46
#2026-02-20|1597.18
#2026-02-23|1616.85
#2026-02-24|1622.71
#2026-02-25|1631.61
#2026-02-26|1635.54
#2026-02-27|1633.56
#2026-03-02|1602.74
#2026-03-03|1564.92
#2026-03-04|1525.94
#2026-03-05|1542.72
#2026-03-06|1538.06
#2026-03-09|1494.76
#2026-03-10|1535.68
#2026-03-11|1549.37
#2026-03-12|1535.62
#2026-03-13|1513.25
#2026-03-16|1517.35
#2026-03-17|1535.06
#2026-03-18|1551.51
#2026-03-19|1524.67
#2026-03-20|1518.07
#2026-03-23|1478.01
#2026-03-24|1493.95
#2026-03-25|1527.71
#2026-03-26|1514.04
#2026-03-27|1506.08
#2026-03-30|1485.45
#2026-03-31|1476.99
#2026-04-01|1521.18
#2026-04-02|1520.82
#2026-04-03|1519.49
#2026-04-06|1525.36
#2026-04-07|1528.44
#2026-04-08|1585.20