Table Data - NASDAQ Emerging Small Cap Net Total Return Index
| Title | NASDAQ Emerging Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMSCN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 169.96 |
| 2001-04-02 | 166.16 |
| 2001-04-03 | 162.44 |
| 2001-04-04 | 160.52 |
| 2001-04-05 | 161.78 |
| 2001-04-06 | 163.74 |
| 2001-04-09 | 162.56 |
| 2001-04-10 | 162.16 |
| 2001-04-11 | 163.55 |
| 2001-04-12 | 165.56 |
| 2001-04-13 | . |
| 2001-04-16 | 165.60 |
| 2001-04-17 | 165.60 |
| 2001-04-18 | 169.90 |
| 2001-04-19 | 171.77 |
| 2001-04-20 | 171.32 |
| 2001-04-23 | 172.34 |
| 2001-04-24 | 173.56 |
| 2001-04-25 | 172.77 |
| 2001-04-26 | 172.48 |
| 2001-04-27 | 171.68 |
| 2001-04-30 | 172.85 |
| 2001-05-01 | 173.01 |
| 2001-05-02 | 173.12 |
| 2001-05-03 | 174.02 |
| 2001-05-04 | 172.90 |
| 2001-05-07 | 172.77 |
| 2001-05-08 | 171.71 |
| 2001-05-09 | 171.25 |
| 2001-05-10 | 170.53 |
| 2001-05-11 | 172.04 |
| 2001-05-14 | 172.06 |
| 2001-05-15 | 172.22 |
| 2001-05-16 | 172.33 |
| 2001-05-17 | 175.36 |
| 2001-05-18 | 175.35 |
| 2001-05-21 | 174.45 |
| 2001-05-22 | 174.94 |
| 2001-05-23 | 177.81 |
| 2001-05-24 | 179.05 |
| 2001-05-25 | 179.47 |
| 2001-05-28 | . |
| 2001-05-29 | 178.15 |
| 2001-05-30 | 178.31 |
| 2001-05-31 | 178.75 |
| 2001-06-01 | 176.81 |
| 2001-06-04 | 176.19 |
| 2001-06-05 | 176.04 |
| 2001-06-06 | 177.39 |
| 2001-06-07 | 176.85 |
| 2001-06-08 | 179.09 |
| 2001-06-11 | 178.13 |
| 2001-06-12 | 178.07 |
| 2001-06-13 | 178.06 |
| 2001-06-14 | 176.45 |
| 2001-06-15 | 177.02 |
| 2001-06-18 | 174.04 |
| 2001-06-19 | 173.39 |
| 2001-06-20 | 172.77 |
| 2001-06-21 | 173.63 |
| 2001-06-22 | 173.85 |
| 2001-06-25 | 174.50 |
| 2001-06-26 | 172.69 |
| 2001-06-27 | 172.54 |
| 2001-06-28 | 170.65 |
| 2001-06-29 | 172.74 |
| 2001-07-02 | 171.57 |
| 2001-07-03 | 170.45 |
| 2001-07-04 | . |
| 2001-07-05 | 167.79 |
| 2001-07-06 | 166.37 |
| 2001-07-09 | 164.33 |
| 2001-07-10 | 164.34 |
| 2001-07-11 | 160.51 |
| 2001-07-12 | 163.31 |
| 2001-07-13 | 161.29 |
| 2001-07-16 | 160.30 |
| 2001-07-17 | 159.74 |
| 2001-07-18 | 158.65 |
| 2001-07-19 | 157.89 |
| 2001-07-20 | 158.02 |
| 2001-07-23 | 156.42 |
| 2001-07-24 | 155.22 |
| 2001-07-25 | 154.45 |
| 2001-07-26 | 157.44 |
| 2001-07-27 | 158.10 |
| 2001-07-30 | 157.58 |
| 2001-07-31 | 156.81 |
| 2001-08-01 | 158.51 |
| 2001-08-02 | 159.63 |
| 2001-08-03 | 160.88 |
| 2001-08-06 | 159.04 |
| 2001-08-07 | 158.76 |
| 2001-08-08 | 160.15 |
| 2001-08-09 | 159.54 |
| 2001-08-10 | 160.87 |
| 2001-08-13 | 161.14 |
| 2001-08-14 | 163.00 |
| 2001-08-15 | 163.84 |
| 2001-08-16 | 164.78 |
| 2001-08-17 | 164.30 |
| 2001-08-20 | 163.18 |
| 2001-08-21 | 164.06 |
| 2001-08-22 | 163.81 |
| 2001-08-23 | 163.77 |
| 2001-08-24 | 163.41 |
| 2001-08-27 | 164.31 |
| 2001-08-28 | 163.87 |
| 2001-08-29 | 164.03 |
| 2001-08-30 | 163.67 |
| 2001-08-31 | 161.95 |
| 2001-09-03 | . |
| 2001-09-04 | 161.99 |
| 2001-09-05 | 161.06 |
| 2001-09-06 | 160.86 |
| 2001-09-07 | 160.06 |
| 2001-09-10 | 159.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 135.73 |
| 2001-09-18 | 137.85 |
| 2001-09-19 | 141.44 |
| 2001-09-20 | 139.29 |
| 2001-09-21 | 136.21 |
| 2001-09-24 | 137.85 |
| 2001-09-25 | 137.72 |
| 2001-09-26 | 138.54 |
| 2001-09-27 | 138.81 |
| 2001-09-28 | 140.81 |
| 2001-10-01 | 140.10 |
| 2001-10-02 | 138.46 |
| 2001-10-03 | 137.96 |
| 2001-10-04 | 140.33 |
| 2001-10-05 | 140.38 |
| 2001-10-08 | 138.06 |
| 2001-10-09 | 140.97 |
| 2001-10-10 | 141.37 |
| 2001-10-11 | 145.01 |
| 2001-10-12 | 144.65 |
| 2001-10-15 | 144.58 |
| 2001-10-16 | 145.63 |
| 2001-10-17 | 147.04 |
| 2001-10-18 | 146.33 |
| 2001-10-19 | 146.62 |
| 2001-10-22 | 147.46 |
| 2001-10-23 | 149.03 |
| 2001-10-24 | 150.30 |
| 2001-10-25 | 150.38 |
| 2001-10-26 | 151.45 |
| 2001-10-29 | 151.53 |
| 2001-10-30 | 149.49 |
| 2001-10-31 | 150.31 |
| 2001-11-01 | 151.55 |
| 2001-11-02 | 152.84 |
| 2001-11-05 | 155.26 |
| 2001-11-06 | 155.68 |
| 2001-11-07 | 154.42 |
| 2001-11-08 | 156.00 |
| 2001-11-09 | 155.17 |
| 2001-11-12 | 156.47 |
| 2001-11-13 | 156.29 |
| 2001-11-14 | 158.70 |
| 2001-11-15 | 160.58 |
| 2001-11-16 | 161.62 |
| 2001-11-19 | 164.77 |
| 2001-11-20 | 164.02 |
| 2001-11-21 | 164.70 |
| 2001-11-22 | . |
| 2001-11-23 | 168.00 |
| 2001-11-26 | 171.45 |
| 2001-11-27 | 170.81 |
| 2001-11-28 | 166.52 |
| 2001-11-29 | 167.21 |
| 2001-11-30 | 169.23 |
| 2001-12-03 | 171.95 |
| 2001-12-04 | 172.73 |
| 2001-12-05 | 175.32 |
| 2001-12-06 | 178.22 |
| 2001-12-07 | 180.17 |
| 2001-12-10 | 180.95 |
| 2001-12-11 | 180.07 |
| 2001-12-12 | 183.28 |
| 2001-12-13 | 180.29 |
| 2001-12-14 | 179.47 |
| 2001-12-17 | 178.87 |
| 2001-12-18 | 175.38 |
| 2001-12-19 | 173.64 |
| 2001-12-20 | 174.87 |
| 2001-12-21 | 173.21 |
| 2001-12-24 | 174.26 |
| 2001-12-25 | . |
| 2001-12-26 | 176.77 |
| 2001-12-27 | 177.21 |
| 2001-12-28 | 179.83 |
| 2001-12-31 | 181.71 |
| 2002-01-01 | . |
| 2002-01-02 | 183.72 |
| 2002-01-03 | 185.20 |
| 2002-01-04 | 187.64 |
| 2002-01-07 | 191.88 |
| 2002-01-08 | 190.54 |
| 2002-01-09 | 191.51 |
| 2002-01-10 | 191.32 |
| 2002-01-11 | 189.48 |
| 2002-01-14 | 188.32 |
| 2002-01-15 | 185.89 |
| 2002-01-16 | 185.61 |
| 2002-01-17 | 186.51 |
| 2002-01-18 | 186.46 |
| 2002-01-21 | . |
| 2002-01-22 | 187.61 |
| 2002-01-23 | 190.09 |
| 2002-01-24 | 191.79 |
| 2002-01-25 | 195.22 |
| 2002-01-28 | 197.05 |
| 2002-01-29 | 195.75 |
| 2002-01-30 | 194.58 |
| 2002-01-31 | 196.59 |
| 2002-02-01 | 195.29 |
| 2002-02-04 | 193.59 |
| 2002-02-05 | 194.37 |
| 2002-02-06 | 195.98 |
| 2002-02-07 | 194.32 |
| 2002-02-08 | 194.61 |
| 2002-02-11 | 195.36 |
| 2002-02-12 | 195.51 |
| 2002-02-13 | 196.05 |
| 2002-02-14 | 199.50 |
| 2002-02-15 | 200.21 |
| 2002-02-18 | . |
| 2002-02-19 | 200.06 |
| 2002-02-20 | 198.40 |
| 2002-02-21 | 197.81 |
| 2002-02-22 | 196.24 |
| 2002-02-25 | 195.02 |
| 2002-02-26 | 195.85 |
| 2002-02-27 | 200.27 |
| 2002-02-28 | 199.84 |
| 2002-03-01 | 200.40 |
| 2002-03-04 | 205.53 |
| 2002-03-05 | 206.42 |
| 2002-03-06 | 208.00 |
| 2002-03-07 | 208.61 |
| 2002-03-08 | 208.80 |
| 2002-03-11 | 210.86 |
| 2002-03-12 | 210.70 |
| 2002-03-13 | 210.91 |
| 2002-03-14 | 211.74 |
| 2002-03-15 | 211.73 |
| 2002-03-18 | 212.35 |
| 2002-03-19 | 212.82 |
| 2002-03-20 | 213.73 |
| 2002-03-21 | 214.46 |
| 2002-03-22 | 217.17 |
| 2002-03-25 | 216.41 |
| 2002-03-26 | 215.91 |
| 2002-03-27 | 216.79 |
| 2002-03-28 | 216.58 |
| 2002-03-29 | . |
| 2002-04-01 | 216.07 |
| 2002-04-02 | 217.75 |
| 2002-04-03 | 219.73 |
| 2002-04-04 | 220.46 |
| 2002-04-05 | 221.95 |
| 2002-04-08 | 222.27 |
| 2002-04-09 | 219.84 |
| 2002-04-10 | 219.52 |
| 2002-04-11 | 220.15 |
| 2002-04-12 | 221.03 |
| 2002-04-15 | 222.78 |
| 2002-04-16 | 224.41 |
| 2002-04-17 | 228.05 |
| 2002-04-18 | 227.65 |
| 2002-04-19 | 227.43 |
| 2002-04-22 | 226.93 |
| 2002-04-23 | 225.92 |
| 2002-04-24 | 226.07 |
| 2002-04-25 | 224.02 |
| 2002-04-26 | 224.87 |
| 2002-04-29 | 222.62 |
| 2002-04-30 | 220.70 |
| 2002-05-01 | 220.71 |
| 2002-05-02 | 220.13 |
| 2002-05-03 | 222.35 |
| 2002-05-06 | 219.86 |
| 2002-05-07 | 220.04 |
| 2002-05-08 | 222.38 |
| 2002-05-09 | 222.62 |
| 2002-05-10 | 222.93 |
| 2002-05-13 | 221.81 |
| 2002-05-14 | 221.87 |
| 2002-05-15 | 223.92 |
| 2002-05-16 | 223.06 |
| 2002-05-17 | 223.76 |
| 2002-05-20 | 220.04 |
| 2002-05-21 | 216.22 |
| 2002-05-22 | 217.09 |
| 2002-05-23 | 216.52 |
| 2002-05-24 | 220.08 |
| 2002-05-27 | . |
| 2002-05-28 | 219.65 |
| 2002-05-29 | 219.34 |
| 2002-05-30 | 219.98 |
| 2002-05-31 | 219.22 |
| 2002-06-03 | 216.80 |
| 2002-06-04 | 216.92 |
| 2002-06-05 | 217.52 |
| 2002-06-06 | 218.18 |
| 2002-06-07 | 215.13 |
| 2002-06-10 | 217.47 |
| 2002-06-11 | 216.92 |
| 2002-06-12 | 217.08 |
| 2002-06-13 | 218.78 |
| 2002-06-14 | 217.12 |
| 2002-06-17 | 216.07 |
| 2002-06-18 | 216.21 |
| 2002-06-19 | 210.54 |
| 2002-06-20 | 211.98 |
| 2002-06-21 | 212.01 |
| 2002-06-24 | 211.34 |
| 2002-06-25 | 208.36 |
| 2002-06-26 | 200.55 |
| 2002-06-27 | 202.19 |
| 2002-06-28 | 207.40 |
| 2002-07-01 | 205.47 |
| 2002-07-02 | 205.23 |
| 2002-07-03 | 206.92 |
| 2002-07-04 | . |
| 2002-07-05 | 212.93 |
| 2002-07-08 | 213.90 |
| 2002-07-09 | 215.33 |
| 2002-07-10 | 214.07 |
| 2002-07-11 | 211.33 |
| 2002-07-12 | 215.64 |
| 2002-07-15 | 215.08 |
| 2002-07-16 | 213.12 |
| 2002-07-17 | 213.24 |
| 2002-07-18 | 214.55 |
| 2002-07-19 | 213.12 |
| 2002-07-22 | 206.97 |
| 2002-07-23 | 208.90 |
| 2002-07-24 | 204.19 |
| 2002-07-25 | 204.99 |
| 2002-07-26 | 198.78 |
| 2002-07-29 | 199.39 |
| 2002-07-30 | 202.76 |
| 2002-07-31 | 201.77 |
| 2002-08-01 | 201.29 |
| 2002-08-02 | 201.66 |
| 2002-08-05 | 194.39 |
| 2002-08-06 | 191.31 |
| 2002-08-07 | 195.26 |
| 2002-08-08 | 195.39 |
| 2002-08-09 | 197.11 |
| 2002-08-12 | 196.83 |
| 2002-08-13 | 196.61 |
| 2002-08-14 | 198.77 |
| 2002-08-15 | 198.90 |
| 2002-08-16 | 199.64 |
| 2002-08-19 | 199.77 |
| 2002-08-20 | 200.43 |
| 2002-08-21 | 200.86 |
| 2002-08-22 | 202.37 |
| 2002-08-23 | 201.99 |
| 2002-08-26 | 201.78 |
| 2002-08-27 | 201.38 |
| 2002-08-28 | 199.87 |
| 2002-08-29 | 199.51 |
| 2002-08-30 | 200.10 |
| 2002-09-02 | . |
| 2002-09-03 | 196.06 |
| 2002-09-04 | 194.77 |
| 2002-09-05 | 194.02 |
| 2002-09-06 | 193.00 |
| 2002-09-09 | 192.55 |
| 2002-09-10 | 194.97 |
| 2002-09-11 | 195.90 |
| 2002-09-12 | 196.76 |
| 2002-09-13 | 194.15 |
| 2002-09-16 | 190.07 |
| 2002-09-17 | 193.95 |
| 2002-09-18 | 191.03 |
| 2002-09-19 | 191.08 |
| 2002-09-20 | 189.71 |
| 2002-09-23 | 186.41 |
| 2002-09-24 | 184.12 |
| 2002-09-25 | 181.31 |
| 2002-09-26 | 181.72 |
| 2002-09-27 | 182.11 |
| 2002-09-30 | 180.14 |
| 2002-10-01 | 181.09 |
| 2002-10-02 | 181.01 |
| 2002-10-03 | 179.59 |
| 2002-10-04 | 179.67 |
| 2002-10-07 | 175.40 |
| 2002-10-08 | 175.61 |
| 2002-10-09 | 173.89 |
| 2002-10-10 | 171.70 |
| 2002-10-11 | 170.85 |
| 2002-10-14 | 171.11 |
| 2002-10-15 | 176.26 |
| 2002-10-16 | 178.15 |
| 2002-10-17 | 181.12 |
| 2002-10-18 | 185.82 |
| 2002-10-21 | 185.91 |
| 2002-10-22 | 184.43 |
| 2002-10-23 | 188.99 |
| 2002-10-24 | 188.39 |
| 2002-10-25 | 188.19 |
| 2002-10-28 | 190.24 |
| 2002-10-29 | 188.59 |
| 2002-10-30 | 187.82 |
| 2002-10-31 | 189.74 |
| 2002-11-01 | 188.05 |
| 2002-11-04 | 191.33 |
| 2002-11-05 | 191.48 |
| 2002-11-06 | 193.66 |
| 2002-11-07 | 195.08 |
| 2002-11-08 | 196.23 |
| 2002-11-11 | 193.56 |
| 2002-11-12 | 192.03 |
| 2002-11-13 | 191.90 |
| 2002-11-14 | 193.09 |
| 2002-11-15 | 197.31 |
| 2002-11-18 | 197.48 |
| 2002-11-19 | 196.80 |
| 2002-11-20 | 195.88 |
| 2002-11-21 | 195.61 |
| 2002-11-22 | 197.32 |
| 2002-11-25 | 198.41 |
| 2002-11-26 | 197.88 |
| 2002-11-27 | 198.00 |
| 2002-11-28 | . |
| 2002-11-29 | 200.42 |
| 2002-12-02 | 201.40 |
| 2002-12-03 | 203.25 |
| 2002-12-04 | 201.43 |
| 2002-12-05 | 202.14 |
| 2002-12-06 | 202.48 |
| 2002-12-09 | 203.04 |
| 2002-12-10 | 202.60 |
| 2002-12-11 | 201.35 |
| 2002-12-12 | 202.83 |
| 2002-12-13 | 201.77 |
| 2002-12-16 | 201.15 |
| 2002-12-17 | 200.28 |
| 2002-12-18 | 200.06 |
| 2002-12-19 | 200.56 |
| 2002-12-20 | 201.20 |
| 2002-12-23 | 199.49 |
| 2002-12-24 | 198.04 |
| 2002-12-25 | . |
| 2002-12-26 | 196.96 |
| 2002-12-27 | 197.13 |
| 2002-12-30 | 194.92 |
| 2002-12-31 | 195.65 |
| 2003-01-01 | . |
| 2003-01-02 | 197.23 |
| 2003-01-03 | 200.32 |
| 2003-01-06 | 202.97 |
| 2003-01-07 | 202.10 |
| 2003-01-08 | 204.88 |
| 2003-01-09 | 205.98 |
| 2003-01-10 | 206.86 |
| 2003-01-13 | 210.44 |
| 2003-01-14 | 211.17 |
| 2003-01-15 | 212.57 |
| 2003-01-16 | 212.02 |
| 2003-01-17 | 209.28 |
| 2003-01-20 | . |
| 2003-01-21 | 210.57 |
| 2003-01-22 | 211.24 |
| 2003-01-23 | 212.57 |
| 2003-01-24 | 210.78 |
| 2003-01-27 | 206.28 |
| 2003-01-28 | 207.87 |
| 2003-01-29 | 207.39 |
| 2003-01-30 | 208.29 |
| 2003-01-31 | 209.06 |
| 2003-02-03 | 210.01 |
| 2003-02-04 | 210.33 |
| 2003-02-05 | 210.30 |
| 2003-02-06 | 208.98 |
| 2003-02-07 | 206.29 |
| 2003-02-10 | 203.53 |
| 2003-02-11 | 202.60 |
| 2003-02-12 | 204.87 |
| 2003-02-13 | 201.73 |
| 2003-02-14 | 200.45 |
| 2003-02-17 | . |
| 2003-02-18 | 204.83 |
| 2003-02-19 | 203.29 |
| 2003-02-20 | 202.92 |
| 2003-02-21 | 202.53 |
| 2003-02-24 | 203.44 |
| 2003-02-25 | 200.42 |
| 2003-02-26 | 200.18 |
| 2003-02-27 | 199.75 |
| 2003-02-28 | 198.94 |
| 2003-03-03 | 199.80 |
| 2003-03-04 | 199.22 |
| 2003-03-05 | 196.43 |
| 2003-03-06 | 193.23 |
| 2003-03-07 | 190.03 |
| 2003-03-10 | 186.86 |
| 2003-03-11 | 185.37 |
| 2003-03-12 | 187.16 |
| 2003-03-13 | 187.72 |
| 2003-03-14 | 190.58 |
| 2003-03-17 | 185.10 |
| 2003-03-18 | 190.37 |
| 2003-03-19 | 189.76 |
| 2003-03-20 | 193.53 |
| 2003-03-21 | 194.14 |
| 2003-03-24 | 192.70 |
| 2003-03-25 | 191.85 |
| 2003-03-26 | 192.81 |
| 2003-03-27 | 193.17 |
| 2003-03-28 | 193.30 |
| 2003-03-31 | 189.82 |
| 2003-04-01 | 190.81 |
| 2003-04-02 | 191.47 |
| 2003-04-03 | 192.97 |
| 2003-04-04 | 196.40 |
| 2003-04-07 | 201.17 |
| 2003-04-08 | 201.23 |
| 2003-04-09 | 200.61 |
| 2003-04-10 | 201.63 |
| 2003-04-11 | 202.66 |
| 2003-04-14 | 203.29 |
| 2003-04-15 | 204.99 |
| 2003-04-16 | 207.60 |
| 2003-04-17 | 207.33 |
| 2003-04-18 | . |
| 2003-04-21 | 210.04 |
| 2003-04-22 | 206.49 |
| 2003-04-23 | 204.60 |
| 2003-04-24 | 200.67 |
| 2003-04-25 | 196.02 |
| 2003-04-28 | 196.02 |
| 2003-04-29 | 199.96 |
| 2003-04-30 | 199.32 |
| 2003-05-01 | 199.40 |
| 2003-05-02 | 200.13 |
| 2003-05-05 | 202.63 |
| 2003-05-06 | 203.38 |
| 2003-05-07 | 205.93 |
| 2003-05-08 | 204.94 |
| 2003-05-09 | 206.81 |
| 2003-05-12 | 208.64 |
| 2003-05-13 | 208.81 |
| 2003-05-14 | 208.80 |
| 2003-05-15 | 209.24 |
| 2003-05-16 | 208.48 |
| 2003-05-19 | 207.10 |
| 2003-05-20 | 208.53 |
| 2003-05-21 | 208.99 |
| 2003-05-22 | 211.23 |
| 2003-05-23 | 215.26 |
| 2003-05-26 | . |
| 2003-05-27 | 218.73 |
| 2003-05-28 | 220.06 |
| 2003-05-29 | 220.31 |
| 2003-05-30 | 221.48 |
| 2003-06-02 | 224.07 |
| 2003-06-03 | 222.82 |
| 2003-06-04 | 223.92 |
| 2003-06-05 | 225.51 |
| 2003-06-06 | 225.68 |
| 2003-06-09 | 227.20 |
| 2003-06-10 | 226.82 |
| 2003-06-11 | 227.54 |
| 2003-06-12 | 230.41 |
| 2003-06-13 | 231.86 |
| 2003-06-16 | 232.75 |
| 2003-06-17 | 235.31 |
| 2003-06-18 | 235.13 |
| 2003-06-19 | 236.18 |
| 2003-06-20 | 235.47 |
| 2003-06-23 | 232.58 |
| 2003-06-24 | 231.42 |
| 2003-06-25 | 234.03 |
| 2003-06-26 | 233.07 |
| 2003-06-27 | 234.55 |
| 2003-06-30 | 234.38 |
| 2003-07-01 | 237.45 |
| 2003-07-02 | 240.25 |
| 2003-07-03 | 241.39 |
| 2003-07-04 | . |
| 2003-07-07 | 246.28 |
| 2003-07-08 | 247.37 |
| 2003-07-09 | 247.46 |
| 2003-07-10 | 247.37 |
| 2003-07-11 | 247.23 |
| 2003-07-14 | 251.64 |
| 2003-07-15 | 251.56 |
| 2003-07-16 | 252.83 |
| 2003-07-17 | 249.54 |
| 2003-07-18 | 247.92 |
| 2003-07-21 | 246.75 |
| 2003-07-22 | 245.29 |
| 2003-07-23 | 245.84 |
| 2003-07-24 | 248.79 |
| 2003-07-25 | 250.79 |
| 2003-07-28 | 253.50 |
| 2003-07-29 | 251.97 |
| 2003-07-30 | 252.40 |
| 2003-07-31 | 252.65 |
| 2003-08-01 | 253.90 |
| 2003-08-04 | 254.08 |
| 2003-08-05 | 250.97 |
| 2003-08-06 | 249.97 |
| 2003-08-07 | 252.09 |
| 2003-08-08 | 252.02 |
| 2003-08-11 | 253.15 |
| 2003-08-12 | 254.74 |
| 2003-08-13 | 258.89 |
| 2003-08-14 | 260.08 |
| 2003-08-15 | 261.01 |
| 2003-08-18 | 263.45 |
| 2003-08-19 | 262.84 |
| 2003-08-20 | 263.11 |
| 2003-08-21 | 265.83 |
| 2003-08-22 | 266.17 |
| 2003-08-25 | 265.66 |
| 2003-08-26 | 264.63 |
| 2003-08-27 | 264.66 |
| 2003-08-28 | 263.44 |
| 2003-08-29 | 266.65 |
| 2003-09-01 | . |
| 2003-09-02 | 269.57 |
| 2003-09-03 | 270.45 |
| 2003-09-04 | 269.24 |
| 2003-09-05 | 268.95 |
| 2003-09-08 | 268.93 |
| 2003-09-09 | 267.92 |
| 2003-09-10 | 266.69 |
| 2003-09-11 | 267.93 |
| 2003-09-12 | 268.85 |
| 2003-09-15 | 267.94 |
| 2003-09-16 | 270.52 |
| 2003-09-17 | 271.26 |
| 2003-09-18 | 270.02 |
| 2003-09-19 | 270.93 |
| 2003-09-22 | 269.08 |
| 2003-09-23 | 271.42 |
| 2003-09-24 | 273.36 |
| 2003-09-25 | 271.42 |
| 2003-09-26 | 269.67 |
| 2003-09-29 | 269.59 |
| 2003-09-30 | 270.83 |
| 2003-10-01 | 271.49 |
| 2003-10-02 | 274.50 |
| 2003-10-03 | 276.55 |
| 2003-10-06 | 279.21 |
| 2003-10-07 | 279.99 |
| 2003-10-08 | 282.91 |
| 2003-10-09 | 286.67 |
| 2003-10-10 | 289.28 |
| 2003-10-13 | 290.29 |
| 2003-10-14 | 288.26 |
| 2003-10-15 | 289.21 |
| 2003-10-16 | 292.45 |
| 2003-10-17 | 291.44 |
| 2003-10-20 | 292.12 |
| 2003-10-21 | 291.01 |
| 2003-10-22 | 291.64 |
| 2003-10-23 | 287.52 |
| 2003-10-24 | 287.94 |
| 2003-10-27 | 288.86 |
| 2003-10-28 | 291.39 |
| 2003-10-29 | 291.40 |
| 2003-10-30 | 293.83 |
| 2003-10-31 | 295.08 |
| 2003-11-03 | 299.28 |
| 2003-11-04 | 300.43 |
| 2003-11-05 | 302.43 |
| 2003-11-06 | 300.22 |
| 2003-11-07 | 302.84 |
| 2003-11-10 | 302.81 |
| 2003-11-11 | 302.58 |
| 2003-11-12 | 304.18 |
| 2003-11-13 | 305.96 |
| 2003-11-14 | 306.36 |
| 2003-11-17 | 303.63 |
| 2003-11-18 | 302.75 |
| 2003-11-19 | 298.18 |
| 2003-11-20 | 296.18 |
| 2003-11-21 | 296.54 |
| 2003-11-24 | 295.56 |
| 2003-11-25 | 296.93 |
| 2003-11-26 | 299.59 |
| 2003-11-27 | . |
| 2003-11-28 | 303.35 |
| 2003-12-01 | 309.86 |
| 2003-12-02 | 311.13 |
| 2003-12-03 | 313.31 |
| 2003-12-04 | 313.90 |
| 2003-12-05 | 313.12 |
| 2003-12-08 | 313.40 |
| 2003-12-09 | 315.93 |
| 2003-12-10 | 315.56 |
| 2003-12-11 | 316.33 |
| 2003-12-12 | 319.17 |
| 2003-12-15 | 321.90 |
| 2003-12-16 | 320.27 |
| 2003-12-17 | 317.61 |
| 2003-12-18 | 319.35 |
| 2003-12-19 | 320.32 |
| 2003-12-22 | 321.91 |
| 2003-12-23 | 322.03 |
| 2003-12-24 | 322.47 |
| 2003-12-25 | . |
| 2003-12-26 | 323.08 |
| 2003-12-29 | 326.17 |
| 2003-12-30 | 329.00 |
| 2003-12-31 | 330.81 |
| 2004-01-01 | . |
| 2004-01-02 | 336.47 |
| 2004-01-05 | 342.31 |
| 2004-01-06 | 340.61 |
| 2004-01-07 | 340.54 |
| 2004-01-08 | 343.56 |
| 2004-01-09 | 346.48 |
| 2004-01-12 | 346.33 |
| 2004-01-13 | 346.15 |
| 2004-01-14 | 347.32 |
| 2004-01-15 | 344.11 |
| 2004-01-16 | 342.94 |
| 2004-01-19 | . |
| 2004-01-20 | 344.87 |
| 2004-01-21 | 343.25 |
| 2004-01-22 | 342.15 |
| 2004-01-23 | 344.09 |
| 2004-01-26 | 342.59 |
| 2004-01-27 | 346.27 |
| 2004-01-28 | 345.13 |
| 2004-01-29 | 340.73 |
| 2004-01-30 | 340.48 |
| 2004-02-02 | 339.16 |
| 2004-02-03 | 338.53 |
| 2004-02-04 | 340.76 |
| 2004-02-05 | 342.42 |
| 2004-02-06 | 344.68 |
| 2004-02-09 | 350.26 |
| 2004-02-10 | 352.22 |
| 2004-02-11 | 353.06 |
| 2004-02-12 | 353.85 |
| 2004-02-13 | 357.53 |
| 2004-02-16 | . |
| 2004-02-17 | 359.92 |
| 2004-02-18 | 361.10 |
| 2004-02-19 | 358.39 |
| 2004-02-20 | 357.17 |
| 2004-02-23 | 355.57 |
| 2004-02-24 | 354.41 |
| 2004-02-25 | 354.14 |
| 2004-02-26 | 354.33 |
| 2004-02-27 | 356.67 |
| 2004-03-01 | 358.72 |
| 2004-03-02 | 360.59 |
| 2004-03-03 | 357.73 |
| 2004-03-04 | 359.30 |
| 2004-03-05 | 361.17 |
| 2004-03-08 | 360.99 |
| 2004-03-09 | 362.05 |
| 2004-03-10 | 357.99 |
| 2004-03-11 | 355.56 |
| 2004-03-12 | 352.33 |
| 2004-03-15 | 349.44 |
| 2004-03-16 | 347.76 |
| 2004-03-17 | 349.56 |
| 2004-03-18 | 353.54 |
| 2004-03-19 | 354.43 |
| 2004-03-22 | 344.49 |
| 2004-03-23 | 340.05 |
| 2004-03-24 | 340.88 |
| 2004-03-25 | 338.52 |
| 2004-03-26 | 339.66 |
| 2004-03-29 | 346.45 |
| 2004-03-30 | 348.86 |
| 2004-03-31 | 352.24 |
| 2004-04-01 | 355.76 |
| 2004-04-02 | 358.16 |
| 2004-04-05 | 361.55 |
| 2004-04-06 | 361.81 |
| 2004-04-07 | 361.77 |
| 2004-04-08 | 361.69 |
| 2004-04-09 | . |
| 2004-04-12 | 363.77 |
| 2004-04-13 | 364.74 |
| 2004-04-14 | 362.17 |
| 2004-04-15 | 358.36 |
| 2004-04-16 | 360.51 |
| 2004-04-19 | 360.25 |
| 2004-04-20 | 359.36 |
| 2004-04-21 | 357.75 |
| 2004-04-22 | 355.36 |
| 2004-04-23 | 356.56 |
| 2004-04-26 | 353.18 |
| 2004-04-27 | 350.19 |
| 2004-04-28 | 346.53 |
| 2004-04-29 | 336.90 |
| 2004-04-30 | 330.75 |
| 2004-05-03 | 326.04 |
| 2004-05-04 | 331.35 |
| 2004-05-05 | 326.83 |
| 2004-05-06 | 324.56 |
| 2004-05-07 | 322.95 |
| 2004-05-10 | 308.09 |
| 2004-05-11 | 307.24 |
| 2004-05-12 | 312.12 |
| 2004-05-13 | 307.64 |
| 2004-05-14 | 300.28 |
| 2004-05-17 | 283.97 |
| 2004-05-18 | 287.86 |
| 2004-05-19 | 301.49 |
| 2004-05-20 | 297.68 |
| 2004-05-21 | 304.47 |
| 2004-05-24 | 307.49 |
| 2004-05-25 | 306.42 |
| 2004-05-26 | 308.80 |
| 2004-05-27 | 312.08 |
| 2004-05-28 | 313.91 |
| 2004-05-31 | . |
| 2004-06-01 | 309.99 |
| 2004-06-02 | 309.00 |
| 2004-06-03 | 302.83 |
| 2004-06-04 | 304.03 |
| 2004-06-07 | 310.64 |
| 2004-06-08 | 310.71 |
| 2004-06-09 | 310.49 |
| 2004-06-10 | 309.40 |
| 2004-06-11 | . |
| 2004-06-14 | 297.54 |
| 2004-06-15 | 298.73 |
| 2004-06-16 | 297.68 |
| 2004-06-17 | 297.45 |
| 2004-06-18 | 294.04 |
| 2004-06-21 | 292.58 |
| 2004-06-22 | 291.93 |
| 2004-06-23 | 293.80 |
| 2004-06-24 | 298.75 |
| 2004-06-25 | 301.23 |
| 2004-06-28 | 301.43 |
| 2004-06-29 | 302.52 |
| 2004-06-30 | 304.97 |
| 2004-07-01 | 306.56 |
| 2004-07-02 | 305.74 |
| 2004-07-05 | . |
| 2004-07-06 | 306.20 |
| 2004-07-07 | 307.74 |
| 2004-07-08 | 305.58 |
| 2004-07-09 | 307.85 |
| 2004-07-12 | 308.50 |
| 2004-07-13 | 307.65 |
| 2004-07-14 | 305.09 |
| 2004-07-15 | 303.16 |
| 2004-07-16 | 304.99 |
| 2004-07-19 | 304.66 |
| 2004-07-20 | 300.31 |
| 2004-07-21 | 301.82 |
| 2004-07-22 | 300.73 |
| 2004-07-23 | 300.42 |
| 2004-07-26 | 298.33 |
| 2004-07-27 | 298.02 |
| 2004-07-28 | 298.08 |
| 2004-07-29 | 297.51 |
| 2004-07-30 | 299.50 |
| 2004-08-02 | 296.72 |
| 2004-08-03 | 296.36 |
| 2004-08-04 | 294.67 |
| 2004-08-05 | 298.30 |
| 2004-08-06 | 297.94 |
| 2004-08-09 | 298.74 |
| 2004-08-10 | 298.71 |
| 2004-08-11 | 296.11 |
| 2004-08-12 | 295.96 |
| 2004-08-13 | 296.67 |
| 2004-08-16 | 296.12 |
| 2004-08-17 | 296.84 |
| 2004-08-18 | 296.89 |
| 2004-08-19 | 301.48 |
| 2004-08-20 | 302.20 |
| 2004-08-23 | 302.20 |
| 2004-08-24 | 302.99 |
| 2004-08-25 | 304.25 |
| 2004-08-26 | 308.62 |
| 2004-08-27 | 308.36 |
| 2004-08-30 | 309.39 |
| 2004-08-31 | 310.95 |
| 2004-09-01 | 314.94 |
| 2004-09-02 | 317.14 |
| 2004-09-03 | 316.52 |
| 2004-09-06 | . |
| 2004-09-07 | 319.16 |
| 2004-09-08 | 320.79 |
| 2004-09-09 | 321.42 |
| 2004-09-10 | 323.14 |
| 2004-09-13 | 325.51 |
| 2004-09-14 | 326.87 |
| 2004-09-15 | 327.40 |
| 2004-09-16 | 330.21 |
| 2004-09-17 | 329.01 |
| 2004-09-20 | 330.60 |
| 2004-09-21 | 331.81 |
| 2004-09-22 | 331.36 |
| 2004-09-23 | 331.04 |
| 2004-09-24 | 331.26 |
| 2004-09-27 | 329.95 |
| 2004-09-28 | 329.28 |
| 2004-09-29 | 329.16 |
| 2004-09-30 | 330.51 |
| 2004-10-01 | 334.83 |
| 2004-10-04 | 340.84 |
| 2004-10-05 | 341.03 |
| 2004-10-06 | 340.11 |
| 2004-10-07 | 341.52 |
| 2004-10-08 | 344.16 |
| 2004-10-11 | 345.11 |
| 2004-10-12 | 339.30 |
| 2004-10-13 | 338.55 |
| 2004-10-14 | 334.18 |
| 2004-10-15 | 334.14 |
| 2004-10-18 | 333.29 |
| 2004-10-19 | 335.27 |
| 2004-10-20 | 333.12 |
| 2004-10-21 | 332.91 |
| 2004-10-22 | 333.33 |
| 2004-10-25 | 330.94 |
| 2004-10-26 | 329.88 |
| 2004-10-27 | 331.17 |
| 2004-10-28 | 334.37 |
| 2004-10-29 | 333.74 |
| 2004-11-01 | 333.20 |
| 2004-11-02 | 337.22 |
| 2004-11-03 | 342.05 |
| 2004-11-04 | 343.21 |
| 2004-11-05 | 346.41 |
| 2004-11-08 | 345.81 |
| 2004-11-09 | 346.71 |
| 2004-11-10 | 348.64 |
| 2004-11-11 | 348.07 |
| 2004-11-12 | 351.53 |
| 2004-11-15 | 353.00 |
| 2004-11-16 | 352.78 |
| 2004-11-17 | 358.47 |
| 2004-11-18 | 359.23 |
| 2004-11-19 | 359.90 |
| 2004-11-22 | 357.28 |
| 2004-11-23 | 360.49 |
| 2004-11-24 | 363.38 |
| 2004-11-25 | . |
| 2004-11-26 | 363.11 |
| 2004-11-29 | 365.20 |
| 2004-11-30 | 366.21 |
| 2004-12-01 | 367.69 |
| 2004-12-02 | 371.62 |
| 2004-12-03 | 370.48 |
| 2004-12-06 | 372.14 |
| 2004-12-07 | 370.70 |
| 2004-12-08 | 366.78 |
| 2004-12-09 | 365.67 |
| 2004-12-10 | 362.34 |
| 2004-12-13 | 364.66 |
| 2004-12-14 | 366.81 |
| 2004-12-15 | 371.28 |
| 2004-12-16 | 372.74 |
| 2004-12-17 | 373.59 |
| 2004-12-20 | 375.24 |
| 2004-12-21 | 376.47 |
| 2004-12-22 | 377.68 |
| 2004-12-23 | 378.44 |
| 2004-12-24 | . |
| 2004-12-27 | 381.51 |
| 2004-12-28 | 383.61 |
| 2004-12-29 | 386.79 |
| 2004-12-30 | 389.16 |
| 2004-12-31 | 392.29 |
| 2005-01-03 | 393.40 |
| 2005-01-04 | 390.68 |
| 2005-01-05 | 385.98 |
| 2005-01-06 | 383.09 |
| 2005-01-07 | 383.69 |
| 2005-01-10 | 383.29 |
| 2005-01-11 | 385.10 |
| 2005-01-12 | 382.78 |
| 2005-01-13 | 385.57 |
| 2005-01-14 | 386.32 |
| 2005-01-17 | . |
| 2005-01-18 | 387.58 |
| 2005-01-19 | 388.76 |
| 2005-01-20 | 385.67 |
| 2005-01-21 | 385.81 |
| 2005-01-24 | 385.36 |
| 2005-01-25 | 385.59 |
| 2005-01-26 | 388.69 |
| 2005-01-27 | 389.96 |
#2005-01-28| 393.43
#2005-01-31| 397.28
#2005-02-01| 396.11
#2005-02-02| 398.97
#2005-02-03| 401.18
#2005-02-04| 403.29
#2005-02-07| 404.90
#2005-02-08| 403.26
#2005-02-09| 403.37
#2005-02-10| 403.60
#2005-02-11| 405.46
#2005-02-14| 410.47
#2005-02-15| 411.39
#2005-02-16| 413.42
#2005-02-17| 413.41
#2005-02-18| 416.84
#2005-02-21| .
#2005-02-22| 420.33
#2005-02-23| 421.36
#2005-02-24| 423.55
#2005-02-25| 424.68
#2005-02-28| 428.00
#2005-03-01| 429.02
#2005-03-02| 428.87
#2005-03-03| 431.65
#2005-03-04| 433.04
#2005-03-07| 435.35
#2005-03-08| 434.59
#2005-03-09| 436.59
#2005-03-10| 435.62
#2005-03-11| 437.66
#2005-03-14| 433.69
#2005-03-15| 425.34
#2005-03-16| 425.15
#2005-03-17| 421.15
#2005-03-18| 420.84
#2005-03-21| 418.94
#2005-03-22| 415.95
#2005-03-23| 410.08
#2005-03-24| 407.53
#2005-03-25| .
#2005-03-28| 408.16
#2005-03-29| 400.74
#2005-03-30| 401.81
#2005-03-31| 407.49
#2005-04-01| 412.00
#2005-04-04| 409.30
#2005-04-05| 408.89
#2005-04-06| 411.33
#2005-04-07| 411.27
#2005-04-08| 411.45
#2005-04-11| 409.34
#2005-04-12| 408.58
#2005-04-13| 410.61
#2005-04-14| 405.86
#2005-04-15| 400.76
#2005-04-18| 391.00
#2005-04-19| 394.44
#2005-04-20| 394.19
#2005-04-21| 395.09
#2005-04-22| 397.17
#2005-04-25| 396.51
#2005-04-26| 396.81
#2005-04-27| 393.59
#2005-04-28| 391.45
#2005-04-29| 390.86
#2005-05-02| 390.80
#2005-05-03| 391.36
#2005-05-04| 395.32
#2005-05-05| 399.28
#2005-05-06| 400.59
#2005-05-09| 399.25
#2005-05-10| 397.97
#2005-05-11| 395.96
#2005-05-12| 395.58
#2005-05-13| 394.81
#2005-05-16| 392.20
#2005-05-17| 391.18
#2005-05-18| 392.40
#2005-05-19| 396.15
#2005-05-20| 395.61
#2005-05-23| 394.74
#2005-05-24| 395.63
#2005-05-25| 394.21
#2005-05-26| 395.04
#2005-05-27| 398.45
#2005-05-30| .
#2005-05-31| 398.57
#2005-06-01| 398.58
#2005-06-02| 400.73
#2005-06-03| 404.93
#2005-06-06| 407.32
#2005-06-07| 407.87
#2005-06-08| 411.00
#2005-06-09| 410.15
#2005-06-10| 411.66
#2005-06-13| 410.20
#2005-06-14| 409.83
#2005-06-15| 412.98
#2005-06-16| 414.03
#2005-06-17| 414.77
#2005-06-20| 414.32
#2005-06-21| 414.53
#2005-06-22| 417.75
#2005-06-23| 419.29
#2005-06-24| 419.17
#2005-06-27| 417.85
#2005-06-28| 415.84
#2005-06-29| 415.56
#2005-06-30| 416.07
#2005-07-01| 417.78
#2005-07-04| .
#2005-07-05| 414.62
#2005-07-06| 416.80
#2005-07-07| 413.08
#2005-07-08| 413.84
#2005-07-11| 419.90
#2005-07-12| 423.49
#2005-07-13| 424.36
#2005-07-14| 427.36
#2005-07-15| 427.33
#2005-07-18| 428.87
#2005-07-19| 430.08
#2005-07-20| 431.67
#2005-07-21| 433.33
#2005-07-22| 436.18
#2005-07-25| 436.84
#2005-07-26| 435.36
#2005-07-27| 436.28
#2005-07-28| 439.03
#2005-07-29| 438.96
#2005-08-01| 439.58
#2005-08-02| 442.25
#2005-08-03| 445.44
#2005-08-04| 447.10
#2005-08-05| 447.21
#2005-08-08| 445.05
#2005-08-09| 445.76
#2005-08-10| 447.72
#2005-08-11| 448.73
#2005-08-12| 449.46
#2005-08-15| 446.25
#2005-08-16| 445.19
#2005-08-17| 445.44
#2005-08-18| 441.86
#2005-08-19| 440.31
#2005-08-22| 443.81
#2005-08-23| 441.43
#2005-08-24| 436.60
#2005-08-25| 437.77
#2005-08-26| 438.74
#2005-08-29| 431.21
#2005-08-30| 432.60
#2005-08-31| 434.48
#2005-09-01| 439.48
#2005-09-02| 443.44
#2005-09-05| .
#2005-09-06| 444.82
#2005-09-07| 446.95
#2005-09-08| 448.04
#2005-09-09| 448.69
#2005-09-12| 450.67
#2005-09-13| 450.24
#2005-09-14| 451.14
#2005-09-15| 451.46
#2005-09-16| 452.02
#2005-09-19| 452.58
#2005-09-20| 455.16
#2005-09-21| 452.89
#2005-09-22| 447.70
#2005-09-23| 445.95
#2005-09-26| 449.78
#2005-09-27| 451.17
#2005-09-28| 452.28
#2005-09-29| 457.29
#2005-09-30| 459.97
#2005-10-03| 461.18
#2005-10-04| 465.28
#2005-10-05| 464.06
#2005-10-06| 459.44
#2005-10-07| 459.17
#2005-10-10| 459.96
#2005-10-11| 460.47
#2005-10-12| 456.64
#2005-10-13| 451.42
#2005-10-14| 449.41
#2005-10-17| 444.73
#2005-10-18| 443.25
#2005-10-19| 433.40
#2005-10-20| 432.61
#2005-10-21| 434.70
#2005-10-24| 433.11
#2005-10-25| 432.91
#2005-10-26| 431.61
#2005-10-27| 428.17
#2005-10-28| 424.88
#2005-10-31| 431.34
#2005-11-01| 435.25
#2005-11-02| 439.37
#2005-11-03| 439.78
#2005-11-04| 438.64
#2005-11-07| 438.49
#2005-11-08| 439.95
#2005-11-09| 442.93
#2005-11-10| 444.95
#2005-11-11| 448.33
#2005-11-14| 448.40
#2005-11-15| 447.89
#2005-11-16| 448.47
#2005-11-17| 451.41
#2005-11-18| 453.31
#2005-11-21| 454.10
#2005-11-22| 451.52
#2005-11-23| 457.15
#2005-11-24| .
#2005-11-25| 461.38
#2005-11-28| 463.62
#2005-11-29| 462.41
#2005-11-30| 464.91
#2005-12-01| 466.31
#2005-12-02| 468.61
#2005-12-05| 471.84
#2005-12-06| 473.66
#2005-12-07| 472.91
#2005-12-08| 472.49
#2005-12-09| 474.23
#2005-12-12| 478.20
#2005-12-13| 480.25
#2005-12-14| 482.03
#2005-12-15| 482.53
#2005-12-16| 482.60
#2005-12-19| 486.86
#2005-12-20| 486.28
#2005-12-21| 487.51
#2005-12-22| 485.81
#2005-12-23| 487.67
#2005-12-26| .
#2005-12-27| 488.84
#2005-12-28| 491.15
#2005-12-29| 496.08
#2005-12-30| 498.54
#2006-01-02| .
#2006-01-03| 509.51
#2006-01-04| 516.90
#2006-01-05| 523.86
#2006-01-06| 527.98
#2006-01-09| 535.80
#2006-01-10| 533.54
#2006-01-11| 534.29
#2006-01-12| 536.61
#2006-01-13| 536.05
#2006-01-16| .
#2006-01-17| 532.07
#2006-01-18| 523.13
#2006-01-19| 529.92
#2006-01-20| 526.14
#2006-01-23| 519.37
#2006-01-24| 525.41
#2006-01-25| 532.40
#2006-01-26| 535.89
#2006-01-27| 540.47
#2006-01-30| 539.77
#2006-01-31| 540.76
#2006-02-01| 538.63
#2006-02-02| 536.73
#2006-02-03| 534.17
#2006-02-06| 542.07
#2006-02-07| 542.19
#2006-02-08| 536.59
#2006-02-09| 537.17
#2006-02-10| 541.00
#2006-02-13| 538.29
#2006-02-14| 539.52
#2006-02-15| 538.98
#2006-02-16| 540.68
#2006-02-17| 542.26
#2006-02-20| .
#2006-02-21| 542.50
#2006-02-22| 538.73
#2006-02-23| 542.03
#2006-02-24| 545.05
#2006-02-27| 548.20
#2006-02-28| 546.82
#2006-03-01| 552.31
#2006-03-02| 555.00
#2006-03-03| 551.16
#2006-03-06| 551.50
#2006-03-07| 542.24
#2006-03-08| 536.05
#2006-03-09| 539.13
#2006-03-10| 542.39
#2006-03-13| 546.16
#2006-03-14| 544.03
#2006-03-15| 548.84
#2006-03-16| 551.69
#2006-03-17| 553.45
#2006-03-20| 556.33
#2006-03-21| 552.58
#2006-03-22| 548.63
#2006-03-23| 548.44
#2006-03-24| 549.43
#2006-03-27| 553.16
#2006-03-28| 551.22
#2006-03-29| 553.26
#2006-03-30| 559.15
#2006-03-31| 565.38
#2006-04-03| 572.95
#2006-04-04| 578.41
#2006-04-05| 583.79
#2006-04-06| 588.18
#2006-04-07| 586.40
#2006-04-10| 586.92
#2006-04-11| 586.65
#2006-04-12| 584.42
#2006-04-13| 585.24
#2006-04-14| .
#2006-04-17| 593.55
#2006-04-18| 597.74
#2006-04-19| 601.84
#2006-04-20| 604.28
#2006-04-21| 606.46
#2006-04-24| 608.12
#2006-04-25| 604.58
#2006-04-26| 609.12
#2006-04-27| 610.66
#2006-04-28| 611.16
#2006-05-01| 615.34
#2006-05-02| 620.06
#2006-05-03| 624.83
#2006-05-04| 625.70
#2006-05-05| 627.64
#2006-05-08| 635.61
#2006-05-09| 634.10
#2006-05-10| 636.06
#2006-05-11| 637.00
#2006-05-12| 631.75
#2006-05-15| 611.24
#2006-05-16| 605.58
#2006-05-17| 611.63
#2006-05-18| 592.99
#2006-05-19| 587.68
#2006-05-22| 563.38
#2006-05-23| 566.81
#2006-05-24| 560.69
#2006-05-25| 557.10
#2006-05-26| 566.30
#2006-05-29| .
#2006-05-30| 564.11
#2006-05-31| 559.91
#2006-06-01| 555.88
#2006-06-02| 558.67
#2006-06-05| 549.43
#2006-06-06| 541.12
#2006-06-07| 525.78
#2006-06-08| 502.30
#2006-06-09| 510.68
#2006-06-12| 505.62
#2006-06-13| 488.63
#2006-06-14| 489.15
#2006-06-15| 494.31
#2006-06-16| 506.99
#2006-06-19| 505.27
#2006-06-20| 498.31
#2006-06-21| 497.75
#2006-06-22| 504.34
#2006-06-23| 502.91
#2006-06-26| 501.40
#2006-06-27| 504.84
#2006-06-28| 505.35
#2006-06-29| 512.63
#2006-06-30| 526.72
#2006-07-03| 530.88
#2006-07-04| .
#2006-07-05| 528.02
#2006-07-06| 529.68
#2006-07-07| 531.13
#2006-07-10| 533.01
#2006-07-11| 531.80
#2006-07-12| 532.37
#2006-07-13| 525.98
#2006-07-14| 517.52
#2006-07-17| 505.99
#2006-07-18| 505.46
#2006-07-19| 504.53
#2006-07-20| 515.85
#2006-07-21| 513.91
#2006-07-24| 512.34
#2006-07-25| 517.72
#2006-07-26| 521.43
#2006-07-27| 528.86
#2006-07-28| 530.69
#2006-07-31| 531.51
#2006-08-01| 527.79
#2006-08-02| 530.63
#2006-08-03| 531.13
#2006-08-04| 533.15
#2006-08-07| 531.91
#2006-08-08| 536.09
#2006-08-09| 542.05
#2006-08-10| 544.61
#2006-08-11| 545.24
#2006-08-14| 545.86
#2006-08-15| 547.04
#2006-08-16| 552.85
#2006-08-17| 553.68
#2006-08-18| 552.84
#2006-08-21| 547.94
#2006-08-22| 550.19
#2006-08-23| 547.59
#2006-08-24| 545.84
#2006-08-25| 546.80
#2006-08-28| 545.17
#2006-08-29| 549.25
#2006-08-30| 552.67
#2006-08-31| 553.39
#2006-09-01| 556.50
#2006-09-04| .
#2006-09-05| 565.13
#2006-09-06| 563.62
#2006-09-07| 561.86
#2006-09-08| 563.75
#2006-09-11| 557.75
#2006-09-12| 557.55
#2006-09-13| 561.34
#2006-09-14| 561.54
#2006-09-15| 564.95
#2006-09-18| 573.54
#2006-09-19| 572.37
#2006-09-20| 572.50
#2006-09-21| 574.33
#2006-09-22| 569.33
#2006-09-25| 570.24
#2006-09-26| 570.28
#2006-09-27| 574.21
#2006-09-28| 574.99
#2006-09-29| 577.39
#2006-10-02| 579.07
#2006-10-03| 580.51
#2006-10-04| 576.94
#2006-10-05| 583.05
#2006-10-06| 583.43
#2006-10-09| 578.05
#2006-10-10| 581.46
#2006-10-11| 581.58
#2006-10-12| 586.03
#2006-10-13| 592.72
#2006-10-16| 594.83
#2006-10-17| 592.82
#2006-10-18| 595.15
#2006-10-19| 596.88
#2006-10-20| 600.23
#2006-10-23| 600.78
#2006-10-24| 602.29
#2006-10-25| 603.79
#2006-10-26| 607.90
#2006-10-27| 608.10
#2006-10-30| 606.85
#2006-10-31| 610.60
#2006-11-01| 617.49
#2006-11-02| 620.64
#2006-11-03| 625.66
#2006-11-06| 626.85
#2006-11-07| 633.24
#2006-11-08| 631.86
#2006-11-09| 635.94
#2006-11-10| 637.31
#2006-11-13| 637.25
#2006-11-14| 639.54
#2006-11-15| 640.32
#2006-11-16| 642.61
#2006-11-17| 640.63
#2006-11-20| 638.61
#2006-11-21| 643.09
#2006-11-22| 650.56
#2006-11-23| .
#2006-11-24| 657.53
#2006-11-27| 660.70
#2006-11-28| 654.80
#2006-11-29| 661.40
#2006-11-30| 667.60
#2006-12-01| 671.77
#2006-12-04| 674.81
#2006-12-05| 676.73
#2006-12-06| 678.79
#2006-12-07| 679.72
#2006-12-08| 676.30
#2006-12-11| 672.91
#2006-12-12| 664.99
#2006-12-13| 666.78
#2006-12-14| 675.01
#2006-12-15| 678.95
#2006-12-18| 680.02
#2006-12-19| 668.72
#2006-12-20| 677.20
#2006-12-21| 675.69
#2006-12-22| 678.70
#2006-12-25| .
#2006-12-26| 682.06
#2006-12-27| 686.88
#2006-12-28| 688.98
#2006-12-29| 694.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 701.12
#2007-01-04| 695.13
#2007-01-05| 690.81
#2007-01-08| 685.50
#2007-01-09| 685.89
#2007-01-10| 678.07
#2007-01-11| 679.21
#2007-01-12| 688.50
#2007-01-15| .
#2007-01-16| 696.76
#2007-01-17| 698.85
#2007-01-18| 703.45
#2007-01-19| 702.75
#2007-01-22| 704.91
#2007-01-23| 703.17
#2007-01-24| 708.09
#2007-01-25| 706.74
#2007-01-26| 705.32
#2007-01-29| 700.22
#2007-01-30| 700.94
#2007-01-31| 699.49
#2007-02-01| 705.29
#2007-02-02| 711.24
#2007-02-05| 715.55
#2007-02-06| 722.42
#2007-02-07| 723.84
#2007-02-08| 725.23
#2007-02-09| 725.97
#2007-02-12| 718.27
#2007-02-13| 719.37
#2007-02-14| 729.06
#2007-02-15| 736.36
#2007-02-16| 738.14
#2007-02-19| .
#2007-02-20| 738.13
#2007-02-21| 741.04
#2007-02-22| 742.90
#2007-02-23| 740.08
#2007-02-26| 744.66
#2007-02-27| 731.54
#2007-02-28| 718.63
#2007-03-01| 712.70
#2007-03-02| 708.89
#2007-03-05| 675.96
#2007-03-06| 688.80
#2007-03-07| 691.31
#2007-03-08| 706.53
#2007-03-09| 708.62
#2007-03-12| 715.46
#2007-03-13| 716.74
#2007-03-14| 704.80
#2007-03-15| 714.38
#2007-03-16| 715.10
#2007-03-19| 721.55
#2007-03-20| 725.71
#2007-03-21| 731.74
#2007-03-22| 739.98
#2007-03-23| 743.93
#2007-03-26| 747.87
#2007-03-27| 747.07
#2007-03-28| 741.13
#2007-03-29| 747.49
#2007-03-30| 753.41
#2007-04-02| 751.28
#2007-04-03| 758.41
#2007-04-04| 764.01
#2007-04-05| 768.58
#2007-04-06| .
#2007-04-09| 776.65
#2007-04-10| 780.05
#2007-04-11| 782.70
#2007-04-12| 785.30
#2007-04-13| 787.64
#2007-04-16| 796.79
#2007-04-17| 792.01
#2007-04-18| 796.25
#2007-04-19| 789.36
#2007-04-20| 800.83
#2007-04-23| 804.57
#2007-04-24| 808.28
#2007-04-25| 812.50
#2007-04-26| 813.12
#2007-04-27| 809.91
#2007-04-30| 807.63
#2007-05-01| 806.94
#2007-05-02| 810.98
#2007-05-03| 815.16
#2007-05-04| 824.05
#2007-05-07| 829.42
#2007-05-08| 826.93
#2007-05-09| 829.54
#2007-05-10| 832.99
#2007-05-11| 834.30
#2007-05-14| 843.99
#2007-05-15| 839.22
#2007-05-16| 846.76
#2007-05-17| 850.51
#2007-05-18| 851.72
#2007-05-21| 858.98
#2007-05-22| 861.00
#2007-05-23| 863.04
#2007-05-24| 857.79
#2007-05-25| 863.41
#2007-05-28| .
#2007-05-29| 873.38
#2007-05-30| 864.94
#2007-05-31| 878.92
#2007-06-01| 883.95
#2007-06-04| 884.52
#2007-06-05| 887.83
#2007-06-06| 882.02
#2007-06-07| 884.18
#2007-06-08| 876.69
#2007-06-11| 879.87
#2007-06-12| 882.41
#2007-06-13| 882.05
#2007-06-14| 891.43
#2007-06-15| 898.43
#2007-06-18| 906.74
#2007-06-19| 910.23
#2007-06-20| 911.96
#2007-06-21| 916.10
#2007-06-22| 919.46
#2007-06-25| 916.62
#2007-06-26| 914.31
#2007-06-27| 909.54
#2007-06-28| 918.54
#2007-06-29| 924.16
#2007-07-02| 934.07
#2007-07-03| 946.56
#2007-07-04| .
#2007-07-05| 954.74
#2007-07-06| 962.53
#2007-07-09| 974.27
#2007-07-10| 975.12
#2007-07-11| 975.27
#2007-07-12| 985.92
#2007-07-13| 991.45
#2007-07-16| 989.20
#2007-07-17| 993.82
#2007-07-18| 994.18
#2007-07-19|1000.74
#2007-07-20|1009.52
#2007-07-23|1022.53
#2007-07-24|1025.41
#2007-07-25|1029.28
#2007-07-26|1018.23
#2007-07-27| 991.24
#2007-07-30| 990.97
#2007-07-31|1009.52
#2007-08-01| 975.81
#2007-08-02| 973.17
#2007-08-03| 979.24
#2007-08-06| 961.14
#2007-08-07| 959.64
#2007-08-08| 978.94
#2007-08-09| 976.80
#2007-08-10| 953.03
#2007-08-13| 952.86
#2007-08-14| 942.37
#2007-08-15| 918.65
#2007-08-16| 855.95
#2007-08-17| 844.89
#2007-08-20| 883.39
#2007-08-21| 874.72
#2007-08-22| 890.99
#2007-08-23| 906.41
#2007-08-24| 912.18
#2007-08-27| 925.27
#2007-08-28| 924.77
#2007-08-29| 923.27
#2007-08-30| 932.66
#2007-08-31| 950.08
#2007-09-03| .
#2007-09-04| 954.81
#2007-09-05| 953.43
#2007-09-06| 962.26
#2007-09-07| 962.23
#2007-09-10| 956.07
#2007-09-11| 960.77
#2007-09-12| 960.66
#2007-09-13| 964.00
#2007-09-14| 968.67
#2007-09-17| 963.58
#2007-09-18| 966.23
#2007-09-19| 980.94
#2007-09-20| 982.27
#2007-09-21| 994.14
#2007-09-24| 999.21
#2007-09-25| 995.48
#2007-09-26|1004.11
#2007-09-27|1015.36
#2007-09-28|1023.81
#2007-10-01|1034.75
#2007-10-02|1039.57
#2007-10-03|1038.74
#2007-10-04|1039.44
#2007-10-05|1042.48
#2007-10-08|1035.04
#2007-10-09|1037.67
#2007-10-10|1044.57
#2007-10-11|1051.97
#2007-10-12|1041.74
#2007-10-15|1045.05
#2007-10-16|1038.98
#2007-10-17|1037.74
#2007-10-18|1037.29
#2007-10-19|1028.39
#2007-10-22|1007.80
#2007-10-23|1027.70
#2007-10-24|1026.25
#2007-10-25|1036.03
#2007-10-26|1049.98
#2007-10-29|1062.22
#2007-10-30|1060.73
#2007-10-31|1068.48
#2007-11-01|1061.42
#2007-11-02|1051.20
#2007-11-05|1045.39
#2007-11-06|1050.27
#2007-11-07|1046.27
#2007-11-08|1026.34
#2007-11-09|1023.11
#2007-11-12| 994.48
#2007-11-13|1000.13
#2007-11-14|1021.37
#2007-11-15|1014.69
#2007-11-16|1010.30
#2007-11-19|1008.70
#2007-11-20|1003.59
#2007-11-21| 975.90
#2007-11-22| .
#2007-11-23| 961.93
#2007-11-26| 969.97
#2007-11-27| 960.19
#2007-11-28| 962.50
#2007-11-29| 973.53
#2007-11-30| 989.16
#2007-12-03| 997.15
#2007-12-04|1005.03
#2007-12-05|1015.39
#2007-12-06|1016.49
#2007-12-07|1018.87
#2007-12-10|1015.35
#2007-12-11|1017.14
#2007-12-12|1017.36
#2007-12-13|1004.87
#2007-12-14| 997.93
#2007-12-17| 964.31
#2007-12-18| 959.84
#2007-12-19| 966.27
#2007-12-20| 958.91
#2007-12-21| 963.56
#2007-12-24| 979.45
#2007-12-25| .
#2007-12-26| 989.55
#2007-12-27| 999.66
#2007-12-28|1011.63
#2007-12-31|1021.64
#2008-01-01| .
#2008-01-02|1026.35
#2008-01-03|1023.56
#2008-01-04|1026.88
#2008-01-07|1013.92
#2008-01-08|1010.14
#2008-01-09|1009.35
#2008-01-10|1000.95
#2008-01-11| 998.69
#2008-01-14|1000.35
#2008-01-15| 994.14
#2008-01-16| 965.72
#2008-01-17| 964.10
#2008-01-18| 954.09
#2008-01-21| .
#2008-01-22| 852.98
#2008-01-23| 863.83
#2008-01-24| 870.57
#2008-01-25| 896.57
#2008-01-28| 878.04
#2008-01-29| 883.84
#2008-01-30| 876.27
#2008-01-31| 877.55
#2008-02-01| 887.82
#2008-02-04| 903.11
#2008-02-05| 901.26
#2008-02-06| 894.54
#2008-02-07| 887.63
#2008-02-08| 884.78
#2008-02-11| 870.68
#2008-02-12| 873.03
#2008-02-13| 874.08
#2008-02-14| 895.09
#2008-02-15| 899.21
#2008-02-18| .
#2008-02-19| 913.71
#2008-02-20| 900.96
#2008-02-21| 912.57
#2008-02-22| 909.84
#2008-02-25| 916.82
#2008-02-26| 922.71
#2008-02-27| 934.38
#2008-02-28| 936.13
#2008-02-29| 934.76
#2008-03-03| 915.40
#2008-03-04| 915.54
#2008-03-05| 915.73
#2008-03-06| 919.58
#2008-03-07| 900.93
#2008-03-10| 878.08
#2008-03-11| 889.96
#2008-03-12| 894.14
#2008-03-13| 870.22
#2008-03-14| 865.36
#2008-03-17| 829.43
#2008-03-18| 832.25
#2008-03-19| 832.65
#2008-03-20| 830.59
#2008-03-21| .
#2008-03-24| 846.20
#2008-03-25| 864.26
#2008-03-26| 869.24
#2008-03-27| 869.53
#2008-03-28| 879.21
#2008-03-31| 875.81
#2008-04-01| 872.97
#2008-04-02| 883.18
#2008-04-03| 884.28
#2008-04-04| 884.69
#2008-04-07| 895.70
#2008-04-08| 892.53
#2008-04-09| 893.87
#2008-04-10| 901.76
#2008-04-11| 903.56
#2008-04-14| 896.36
#2008-04-15| 901.61
#2008-04-16| 909.71
#2008-04-17| 914.43
#2008-04-18| 914.46
#2008-04-21| 921.68
#2008-04-22| 925.04
#2008-04-23| 930.39
#2008-04-24| 928.61
#2008-04-25| 928.14
#2008-04-28| 928.56
#2008-04-29| 923.10
#2008-04-30| 928.15
#2008-05-01| 927.87
#2008-05-02| 937.02
#2008-05-05| 939.39
#2008-05-06| 938.06
#2008-05-07| 934.25
#2008-05-08| 926.33
#2008-05-09| 923.57
#2008-05-12| 919.80
#2008-05-13| 922.39
#2008-05-14| 922.39
#2008-05-15| 929.03
#2008-05-16| 939.31
#2008-05-19| 944.05
#2008-05-20| 933.81
#2008-05-21| 934.10
#2008-05-22| 929.81
#2008-05-23| 921.18
#2008-05-26| .
#2008-05-27| 906.89
#2008-05-28| 906.57
#2008-05-29| 907.46
#2008-05-30| 906.50
#2008-06-02| 904.82
#2008-06-03| 899.86
#2008-06-04| 894.03
#2008-06-05| 895.32
#2008-06-06| 895.85
#2008-06-09| 883.41
#2008-06-10| 863.82
#2008-06-11| 859.17
#2008-06-12| 846.17
#2008-06-13| 843.56
#2008-06-16| 849.50
#2008-06-17| 855.09
#2008-06-18| 856.19
#2008-06-19| 844.11
#2008-06-20| 834.85
#2008-06-23| 820.35
#2008-06-24| 812.46
#2008-06-25| 819.33
#2008-06-26| 817.85
#2008-06-27| 797.31
#2008-06-30| 787.30
#2008-07-01| 767.27
#2008-07-02| 767.57
#2008-07-03| 761.48
#2008-07-04| .
#2008-07-07| 763.95
#2008-07-08| 751.49
#2008-07-09| 762.10
#2008-07-10| 764.43
#2008-07-11| 770.89
#2008-07-14| 770.09
#2008-07-15| 748.88
#2008-07-16| 741.83
#2008-07-17| 751.55
#2008-07-18| 747.25
#2008-07-21| 756.86
#2008-07-22| 758.93
#2008-07-23| 778.42
#2008-07-24| 781.20
#2008-07-25| 776.38
#2008-07-28| 779.08
#2008-07-29| 768.50
#2008-07-30| 775.27
#2008-07-31| 773.83
#2008-08-01| 771.20
#2008-08-04| 766.02
#2008-08-05| 757.89
#2008-08-06| 764.38
#2008-08-07| 763.83
#2008-08-08| 758.46
#2008-08-11| 758.89
#2008-08-12| 752.04
#2008-08-13| 750.69
#2008-08-14| 752.85
#2008-08-15| 745.36
#2008-08-18| 734.26
#2008-08-19| 725.92
#2008-08-20| 731.52
#2008-08-21| 724.65
#2008-08-22| 723.65
#2008-08-25| 720.01
#2008-08-26| 712.91
#2008-08-27| 718.82
#2008-08-28| 718.50
#2008-08-29| 723.55
#2008-09-01| .
#2008-09-02| 700.83
#2008-09-03| 692.11
#2008-09-04| 685.08
#2008-09-05| 670.92
#2008-09-08| 689.18
#2008-09-09| 673.05
#2008-09-10| 669.07
#2008-09-11| 651.23
#2008-09-12| 655.29
#2008-09-15| 633.35
#2008-09-16| 602.63
#2008-09-17| 597.42
#2008-09-18| 580.77
#2008-09-19| 611.36
#2008-09-22| 619.22
#2008-09-23| 613.15
#2008-09-24| 613.90
#2008-09-25| 611.35
#2008-09-26| 599.68
#2008-09-29| 581.19
#2008-09-30| 574.09
#2008-10-01| 577.67
#2008-10-02| 570.05
#2008-10-03| 565.25
#2008-10-06| 520.99
#2008-10-07| 509.50
#2008-10-08| 471.04
#2008-10-09| 470.31
#2008-10-10| 444.82
#2008-10-13| 461.18
#2008-10-14| 483.43
#2008-10-15| 462.75
#2008-10-16| 434.74
#2008-10-17| 432.07
#2008-10-20| 434.59
#2008-10-21| 430.99
#2008-10-22| 408.46
#2008-10-23| 391.33
#2008-10-24| 366.37
#2008-10-27| 345.71
#2008-10-28| 355.93
#2008-10-29| 359.57
#2008-10-30| 382.95
#2008-10-31| 394.13
#2008-11-03| 410.97
#2008-11-04| 423.37
#2008-11-05| 427.22
#2008-11-06| 404.75
#2008-11-07| 411.64
#2008-11-10| 419.71
#2008-11-11| 404.79
#2008-11-12| 394.35
#2008-11-13| 383.92
#2008-11-14| 386.71
#2008-11-17| 379.05
#2008-11-18| 365.39
#2008-11-19| 360.48
#2008-11-20| 344.00
#2008-11-21| 347.89
#2008-11-24| 349.26
#2008-11-25| 353.56
#2008-11-26| 358.93
#2008-11-27| .
#2008-11-28| 368.08
#2008-12-01| 365.95
#2008-12-02| 356.88
#2008-12-03| 360.39
#2008-12-04| 359.52
#2008-12-05| 357.60
#2008-12-08| 372.66
#2008-12-09| 374.80
#2008-12-10| 387.88
#2008-12-11| 395.17
#2008-12-12| 386.58
#2008-12-15| 397.98
#2008-12-16| 402.42
#2008-12-17| 407.30
#2008-12-18| 419.04
#2008-12-19| 418.65
#2008-12-22| 410.28
#2008-12-23| 400.38
#2008-12-24| 402.46
#2008-12-25| .
#2008-12-26| 402.23
#2008-12-29| 405.74
#2008-12-30| 413.18
#2008-12-31| 414.58
#2009-01-01| .
#2009-01-02| 419.07
#2009-01-05| 427.73
#2009-01-06| 432.00
#2009-01-07| 429.51
#2009-01-08| 416.80
#2009-01-09| 416.29
#2009-01-12| 406.21
#2009-01-13| 403.82
#2009-01-14| 404.18
#2009-01-15| 390.80
#2009-01-16| 398.31
#2009-01-19| .
#2009-01-20| 388.60
#2009-01-21| 385.76
#2009-01-22| 385.19
#2009-01-23| 380.09
#2009-01-26| 382.24
#2009-01-27| 383.67
#2009-01-28| 388.87
#2009-01-29| 388.22
#2009-01-30| 388.40
#2009-02-02| 383.35
#2009-02-03| 387.72
#2009-02-04| 391.57
#2009-02-05| 390.35
#2009-02-06| 398.25
#2009-02-09| 402.09
#2009-02-10| 402.43
#2009-02-11| 400.84
#2009-02-12| 395.99
#2009-02-13| 404.12
#2009-02-16| .
#2009-02-17| 387.58
#2009-02-18| 386.01
#2009-02-19| 387.48
#2009-02-20| 377.74
#2009-02-23| 382.32
#2009-02-24| 376.24
#2009-02-25| 376.75
#2009-02-26| 375.73
#2009-02-27| 374.28
#2009-03-02| 360.09
#2009-03-03| 359.86
#2009-03-04| 368.39
#2009-03-05| 366.90
#2009-03-06| 368.04
#2009-03-09| 367.37
#2009-03-10| 374.58
#2009-03-11| 378.67
#2009-03-12| 379.17
#2009-03-13| 385.64
#2009-03-16| 393.79
#2009-03-17| 396.90
#2009-03-18| 399.47
#2009-03-19| 406.16
#2009-03-20| 405.55
#2009-03-23| 418.66
#2009-03-24| 422.30
#2009-03-25| 427.89
#2009-03-26| 435.36
#2009-03-27| 435.59
#2009-03-30| 419.47
#2009-03-31| 426.13
#2009-04-01| 436.05
#2009-04-02| 456.86
#2009-04-03| 460.83
#2009-04-06| 469.81
#2009-04-07| 469.01
#2009-04-08| 466.36
#2009-04-09| 483.96
#2009-04-10| .
#2009-04-13| 497.36
#2009-04-14| 503.97
#2009-04-15| 507.12
#2009-04-16| 509.00
#2009-04-17| 501.17
#2009-04-20| 498.15
#2009-04-21| 500.04
#2009-04-22| 503.89
#2009-04-23| 510.24
#2009-04-24| 518.47
#2009-04-27| 505.62
#2009-04-28| 491.79
#2009-04-29| 506.63
#2009-04-30| 526.42
#2009-05-01| 526.41
#2009-05-04| 548.60
#2009-05-05| 553.19
#2009-05-06| 564.29
#2009-05-07| 574.40
#2009-05-08| 583.28
#2009-05-11| 583.51
#2009-05-12| 581.83
#2009-05-13| 581.73
#2009-05-14| 576.14
#2009-05-15| 585.85
#2009-05-18| 604.72
#2009-05-19| 619.59
#2009-05-20| 631.40
#2009-05-21| 627.03
#2009-05-22| 634.41
#2009-05-25| .
#2009-05-26| 630.78
#2009-05-27| 643.06
#2009-05-28| 645.72
#2009-05-29| 654.54
#2009-06-01| 675.97
#2009-06-02| 673.75
#2009-06-03| 672.80
#2009-06-04| 673.18
#2009-06-05| 677.68
#2009-06-08| 660.81
#2009-06-09| 656.47
#2009-06-10| 665.76
#2009-06-11| 669.94
#2009-06-12| 668.23
#2009-06-15| 648.78
#2009-06-16| 647.38
#2009-06-17| 637.38
#2009-06-18| 631.07
#2009-06-19| 639.13
#2009-06-22| 631.85
#2009-06-23| 622.62
#2009-06-24| 637.42
#2009-06-25| 643.74
#2009-06-26| 652.31
#2009-06-29| 651.79
#2009-06-30| 648.82
#2009-07-01| 657.79
#2009-07-02| 657.66
#2009-07-03| .
#2009-07-06| 651.69
#2009-07-07| 654.68
#2009-07-08| 642.82
#2009-07-09| 646.96
#2009-07-10| 640.87
#2009-07-13| 624.59
#2009-07-14| 639.38
#2009-07-15| 660.92
#2009-07-16| 664.55
#2009-07-17| 674.80
#2009-07-20| 693.18
#2009-07-21| 695.99
#2009-07-22| 694.70
#2009-07-23| 704.68
#2009-07-24| 708.96
#2009-07-27| 718.93
#2009-07-28| 725.95
#2009-07-29| 717.35
#2009-07-30| 722.82
#2009-07-31| 732.50
#2009-08-03| 750.92
#2009-08-04| 747.70
#2009-08-05| 740.95
#2009-08-06| 739.63
#2009-08-07| 735.46
#2009-08-10| 737.43
#2009-08-11| 736.78
#2009-08-12| 733.89
#2009-08-13| 748.86
#2009-08-14| 745.67
#2009-08-17| 718.50
#2009-08-18| 719.69
#2009-08-19| 715.86
#2009-08-20| 724.46
#2009-08-21| 729.68
#2009-08-24| 744.35
#2009-08-25| 743.52
#2009-08-26| 740.82
#2009-08-27| 736.92
#2009-08-28| 742.65
#2009-08-31| 739.70
#2009-09-01| 741.00
#2009-09-02| 733.76
#2009-09-03| 743.24
#2009-09-04| 751.01
#2009-09-07| .
#2009-09-08| 768.50
#2009-09-09| 766.27
#2009-09-10| 768.03
#2009-09-11| 775.80
#2009-09-14| 770.52
#2009-09-15| 778.66
#2009-09-16| 792.48
#2009-09-17| 796.77
#2009-09-18| 803.03
#2009-09-21| 800.69
#2009-09-22| 806.79
#2009-09-23| 801.82
#2009-09-24| 799.19
#2009-09-25| 801.43
#2009-09-28| 794.41
#2009-09-29| 800.25
#2009-09-30| 804.89
#2009-10-01| 805.20
#2009-10-02| 798.37
#2009-10-05| 802.32
#2009-10-06| 813.79
#2009-10-07| 820.73
#2009-10-08| 825.20
#2009-10-09| 828.15
#2009-10-12| 833.78
#2009-10-13| 833.79
#2009-10-14| 845.75
#2009-10-15| 843.81
#2009-10-16| 844.26
#2009-10-19| 852.48
#2009-10-20| 852.96
#2009-10-21| 849.44
#2009-10-22| 840.96
#2009-10-23| 847.67
#2009-10-26| 842.72
#2009-10-27| 828.54
#2009-10-28| 811.14
#2009-10-29| 802.50
#2009-10-30| 802.42
#2009-11-02| 799.80
#2009-11-03| 790.70
#2009-11-04| 809.24
#2009-11-05| 811.54
#2009-11-06| 819.42
#2009-11-09| 832.84
#2009-11-10| 832.90
#2009-11-11| 841.59
#2009-11-12| 838.41
#2009-11-13| 842.99
#2009-11-16| 852.52
#2009-11-17| 847.82
#2009-11-18| 852.53
#2009-11-19| 845.67
#2009-11-20| 845.12
#2009-11-23| 850.68
#2009-11-24| 848.11
#2009-11-25| 853.49
#2009-11-26| .
#2009-11-27| 824.01
#2009-11-30| 837.61
#2009-12-01| 850.21
#2009-12-02| 858.22
#2009-12-03| 863.35
#2009-12-04| 861.88
#2009-12-07| 863.43
#2009-12-08| 861.10
#2009-12-09| 859.34
#2009-12-10| 856.36
#2009-12-11| 865.17
#2009-12-14| 868.34
#2009-12-15| 865.26
#2009-12-16| 864.39
#2009-12-17| 855.66
#2009-12-18| 853.60
#2009-12-21| 852.60
#2009-12-22| 856.65
#2009-12-23| 861.86
#2009-12-24| 869.72
#2009-12-25| .
#2009-12-28| 875.59
#2009-12-29| 879.68
#2009-12-30| 885.41
#2009-12-31| 891.84
#2010-01-01| .
#2010-01-04| 905.18
#2010-01-05| 910.98
#2010-01-06| 918.97
#2010-01-07| 916.00
#2010-01-08| 921.33
#2010-01-11| 933.22
#2010-01-12| 930.46
#2010-01-13| 926.14
#2010-01-14| 935.36
#2010-01-15| 938.50
#2010-01-18| .
#2010-01-19| 936.95
#2010-01-20| 929.24
#2010-01-21| 914.77
#2010-01-22| 898.58
#2010-01-25| 890.57
#2010-01-26| 866.91
#2010-01-27| 852.37
#2010-01-28| 863.74
#2010-01-29| 861.07
#2010-02-01| 861.33
#2010-02-02| 859.66
#2010-02-03| 872.02
#2010-02-04| 858.71
#2010-02-05| 827.88
#2010-02-08| 823.78
#2010-02-09| 834.41
#2010-02-10| 841.80
#2010-02-11| 848.77
#2010-02-12| 851.93
#2010-02-15| .
#2010-02-16| 857.10
#2010-02-17| 864.65
#2010-02-18| 862.35
#2010-02-19| 855.34
#2010-02-22| 862.23
#2010-02-23| 862.28
#2010-02-24| 858.48
#2010-02-25| 851.28
#2010-02-26| 861.40
#2010-03-01| 869.96
#2010-03-02| 878.27
#2010-03-03| 886.84
#2010-03-04| 886.27
#2010-03-05| 896.84
#2010-03-08| 906.30
#2010-03-09| 904.83
#2010-03-10| 909.83
#2010-03-11| 907.91
#2010-03-12| 911.11
#2010-03-15| 902.87
#2010-03-16| 910.98
#2010-03-17| 923.26
#2010-03-18| 923.78
#2010-03-19| 926.39
#2010-03-22| 921.99
#2010-03-23| 924.84
#2010-03-24| 923.93
#2010-03-25| 923.75
#2010-03-26| 927.90
#2010-03-29| 935.55
#2010-03-30| 940.03
#2010-03-31| 941.79
#2010-04-01| 952.46
#2010-04-02| .
#2010-04-05| 959.06
#2010-04-06| 963.99
#2010-04-07| 970.41
#2010-04-08| 966.91
#2010-04-09| 974.83
#2010-04-12| 975.46
#2010-04-13| 968.29
#2010-04-14| 977.99
#2010-04-15| 981.01
#2010-04-16| 974.50
#2010-04-19| 948.38
#2010-04-20| 961.66
#2010-04-21| 970.74
#2010-04-22| 968.82
#2010-04-23| 971.50
#2010-04-26| 980.35
#2010-04-27| 973.86
#2010-04-28| 960.73
#2010-04-29| 967.13
#2010-04-30| 968.17
#2010-05-03| 959.56
#2010-05-04| 949.42
#2010-05-05| 928.17
#2010-05-06| 907.33
#2010-05-07| 886.47
#2010-05-10| 919.19
#2010-05-11| 912.25
#2010-05-12| 915.50
#2010-05-13| 927.49
#2010-05-14| 921.28
#2010-05-17| 897.49
#2010-05-18| 899.10
#2010-05-19| 877.06
#2010-05-20| 852.24
#2010-05-21| 841.94
#2010-05-24| 844.23
#2010-05-25| 805.68
#2010-05-26| 823.64
#2010-05-27| 845.79
#2010-05-28| 860.67
#2010-05-31| .
#2010-06-01| 854.78
#2010-06-02| 853.47
#2010-06-03| 870.42
#2010-06-04| 866.13
#2010-06-07| 844.66
#2010-06-08| 848.08
#2010-06-09| 847.40
#2010-06-10| 855.46
#2010-06-11| 862.82
#2010-06-14| 876.83
#2010-06-15| 880.70
#2010-06-16| 884.32
#2010-06-17| 889.24
#2010-06-18| 893.62
#2010-06-21| 914.42
#2010-06-22| 909.95
#2010-06-23| 907.14
#2010-06-24| 906.65
#2010-06-25| 899.31
#2010-06-28| 904.30
#2010-06-29| 886.41
#2010-06-30| 885.20
#2010-07-01| 879.36
#2010-07-02| 881.72
#2010-07-05| .
#2010-07-06| 894.34
#2010-07-07| 892.91
#2010-07-08| 903.38
#2010-07-09| 911.39
#2010-07-12| 913.01
#2010-07-13| 912.62
#2010-07-14| 920.70
#2010-07-15| 920.46
#2010-07-16| 917.36
#2010-07-19| 914.63
#2010-07-20| 917.65
#2010-07-21| 923.63
#2010-07-22| 927.42
#2010-07-23| 932.83
#2010-07-26| 934.65
#2010-07-27| 938.46
#2010-07-28| 941.35
#2010-07-29| 945.04
#2010-07-30| 945.97
#2010-08-02| 961.29
#2010-08-03| 962.91
#2010-08-04| 966.75
#2010-08-05| 967.71
#2010-08-06| 972.72
#2010-08-09| 980.85
#2010-08-10| 971.56
#2010-08-11| 958.99
#2010-08-12| 955.09
#2010-08-13| 964.01
#2010-08-16| 966.93
#2010-08-17| 975.33
#2010-08-18| 980.09
#2010-08-19| 983.40
#2010-08-20| 982.53
#2010-08-23| 983.96
#2010-08-24| 976.71
#2010-08-25| 963.52
#2010-08-26| 964.89
#2010-08-27| 962.88
#2010-08-30| 965.49
#2010-08-31| 957.80
#2010-09-01| 973.08
#2010-09-02| 982.48
#2010-09-03| 994.88
#2010-09-06| .
#2010-09-07| 999.64
#2010-09-08|1001.82
#2010-09-09|1007.88
#2010-09-10|1011.50
#2010-09-13|1025.82
#2010-09-14|1026.76
#2010-09-15|1028.64
#2010-09-16|1026.61
#2010-09-17|1038.68
#2010-09-20|1045.11
#2010-09-21|1045.67
#2010-09-22|1048.35
#2010-09-23|1047.24
#2010-09-24|1055.89
#2010-09-27|1063.24
#2010-09-28|1062.36
#2010-09-29|1069.94
#2010-09-30|1075.50
#2010-10-01|1087.01
#2010-10-04|1088.13
#2010-10-05|1091.96
#2010-10-06|1105.34
#2010-10-07|1107.55
#2010-10-08|1102.05
#2010-10-11|1106.28
#2010-10-12|1098.42
#2010-10-13|1116.01
#2010-10-14|1124.53
#2010-10-15|1120.98
#2010-10-18|1111.06
#2010-10-19|1105.78
#2010-10-20|1110.25
#2010-10-21|1116.86
#2010-10-22|1117.10
#2010-10-25|1130.48
#2010-10-26|1130.59
#2010-10-27|1118.65
#2010-10-28|1119.32
#2010-10-29|1118.67
#2010-11-01|1127.33
#2010-11-02|1128.72
#2010-11-03|1130.04
#2010-11-04|1144.11
#2010-11-05|1149.40
#2010-11-08|1147.60
#2010-11-09|1152.49
#2010-11-10|1149.59
#2010-11-11|1148.17
#2010-11-12|1122.04
#2010-11-15|1112.11
#2010-11-16|1099.20
#2010-11-17|1092.48
#2010-11-18|1104.20
#2010-11-19|1103.56
#2010-11-22|1108.23
#2010-11-23|1089.58
#2010-11-24|1086.45
#2010-11-25| .
#2010-11-26|1070.70
#2010-11-29|1073.10
#2010-11-30|1080.12
#2010-12-01|1098.57
#2010-12-02|1109.14
#2010-12-03|1109.32
#2010-12-06|1113.98
#2010-12-07|1117.69
#2010-12-08|1107.09
#2010-12-09|1102.79
#2010-12-10|1105.45
#2010-12-13|1115.67
#2010-12-14|1123.50
#2010-12-15|1116.85
#2010-12-16|1112.57
#2010-12-17|1114.12
#2010-12-20|1107.76
#2010-12-21|1118.26
#2010-12-22|1122.21
#2010-12-23|1124.15
#2010-12-24| .
#2010-12-27|1124.26
#2010-12-28|1123.13
#2010-12-29|1128.28
#2010-12-30|1138.88
#2010-12-31|1146.44
#2011-01-03|1157.87
#2011-01-04|1161.53
#2011-01-05|1154.91
#2011-01-06|1155.66
#2011-01-07|1143.81
#2011-01-10|1134.61
#2011-01-11|1138.75
#2011-01-12|1152.81
#2011-01-13|1153.06
#2011-01-14|1149.74
#2011-01-17| .
#2011-01-18|1143.33
#2011-01-19|1148.94
#2011-01-20|1137.81
#2011-01-21|1133.28
#2011-01-24|1128.98
#2011-01-25|1128.82
#2011-01-26|1131.51
#2011-01-27|1129.99
#2011-01-28|1117.19
#2011-01-31|1110.81
#2011-02-01|1113.39
#2011-02-02|1118.17
#2011-02-03|1117.19
#2011-02-04|1115.05
#2011-02-07|1116.46
#2011-02-08|1116.51
#2011-02-09|1101.92
#2011-02-10|1088.75
#2011-02-11|1079.91
#2011-02-14|1091.13
#2011-02-15|1091.43
#2011-02-16|1094.89
#2011-02-17|1096.51
#2011-02-18|1102.88
#2011-02-21| .
#2011-02-22|1079.87
#2011-02-23|1069.51
#2011-02-24|1052.34
#2011-02-25|1060.54
#2011-02-28|1064.19
#2011-03-01|1075.89
#2011-03-02|1072.38
#2011-03-03|1084.52
#2011-03-04|1090.46
#2011-03-07|1085.38
#2011-03-08|1091.10
#2011-03-09|1096.44
#2011-03-10|1088.05
#2011-03-11|1077.95
#2011-03-14|1071.87
#2011-03-15|1041.81
#2011-03-16|1051.28
#2011-03-17|1043.05
#2011-03-18|1055.93
#2011-03-21|1067.14
#2011-03-22|1076.63
#2011-03-23|1079.52
#2011-03-24|1087.63
#2011-03-25|1092.04
#2011-03-28|1088.37
#2011-03-29|1090.68
#2011-03-30|1101.41
#2011-03-31|1109.63
#2011-04-01|1121.51
#2011-04-04|1129.49
#2011-04-05|1133.02
#2011-04-06|1144.36
#2011-04-07|1150.23
#2011-04-08|1153.89
#2011-04-11|1150.06
#2011-04-12|1136.01
#2011-04-13|1143.77
#2011-04-14|1145.81
#2011-04-15|1147.68
#2011-04-18|1134.82
#2011-04-19|1134.54
#2011-04-20|1151.41
#2011-04-21|1158.76
#2011-04-22| .
#2011-04-25|1158.39
#2011-04-26|1155.12
#2011-04-27|1156.47
#2011-04-28|1156.14
#2011-04-29|1155.64
#2011-05-02|1157.88
#2011-05-03|1143.88
#2011-05-04|1141.06
#2011-05-05|1135.51
#2011-05-06|1133.75
#2011-05-09|1135.14
#2011-05-10|1136.93
#2011-05-11|1140.08
#2011-05-12|1129.14
#2011-05-13|1131.88
#2011-05-16|1121.78
#2011-05-17|1116.07
#2011-05-18|1121.69
#2011-05-19|1116.61
#2011-05-20|1113.03
#2011-05-23|1088.06
#2011-05-24|1092.36
#2011-05-25|1085.42
#2011-05-26|1095.94
#2011-05-27|1103.45
#2011-05-30| .
#2011-05-31|1126.95
#2011-06-01|1129.64
#2011-06-02|1121.90
#2011-06-03|1123.59
#2011-06-06|1121.77
#2011-06-07|1124.74
#2011-06-08|1117.80
#2011-06-09|1112.77
#2011-06-10|1101.82
#2011-06-13|1091.79
#2011-06-14|1099.85
#2011-06-15|1097.08
#2011-06-16|1079.18
#2011-06-17|1080.06
#2011-06-20|1063.54
#2011-06-21|1071.00
#2011-06-22|1077.12
#2011-06-23|1070.53
#2011-06-24|1080.95
#2011-06-27|1077.25
#2011-06-28|1082.87
#2011-06-29|1092.17
#2011-06-30|1104.67
#2011-07-01|1111.88
#2011-07-04| .
#2011-07-05|1123.60
#2011-07-06|1123.50
#2011-07-07|1132.66
#2011-07-08|1130.79
#2011-07-11|1115.58
#2011-07-12|1093.53
#2011-07-13|1104.54
#2011-07-14|1105.45
#2011-07-15|1111.56
#2011-07-18|1108.45
#2011-07-19|1114.34
#2011-07-20|1122.07
#2011-07-21|1123.32
#2011-07-22|1135.11
#2011-07-25|1128.68
#2011-07-26|1137.43
#2011-07-27|1141.29
#2011-07-28|1139.68
#2011-07-29|1130.85
#2011-08-01|1140.31
#2011-08-02|1127.85
#2011-08-03|1110.09
#2011-08-04|1088.79
#2011-08-05|1043.13
#2011-08-08| 993.04
#2011-08-09| 969.98
#2011-08-10| 992.74
#2011-08-11| 996.75
#2011-08-12|1002.04
#2011-08-15|1019.22
#2011-08-16|1026.00
#2011-08-17|1027.59
#2011-08-18|1008.45
#2011-08-19| 977.57
#2011-08-22| 968.88
#2011-08-23| 985.52
#2011-08-24| 978.56
#2011-08-25| 969.64
#2011-08-26| 965.13
#2011-08-29| 983.96
#2011-08-30| 993.23
#2011-08-31|1004.91
#2011-09-01|1004.46
#2011-09-02|1002.74
#2011-09-05| .
#2011-09-06| 972.98
#2011-09-07| 987.35
#2011-09-08| 988.72
#2011-09-09| 979.50
#2011-09-12| 962.13
#2011-09-13| 952.76
#2011-09-14| 932.76
#2011-09-15| 939.40
#2011-09-16| 954.82
#2011-09-19| 931.98
#2011-09-20| 931.64
#2011-09-21| 929.42
#2011-09-22| 883.81
#2011-09-23| 860.87
#2011-09-26| 825.32
#2011-09-27| 854.57
#2011-09-28| 853.75
#2011-09-29| 857.66
#2011-09-30| 854.83
#2011-10-03| 829.19
#2011-10-04| 812.67
#2011-10-05| 812.59
#2011-10-06| 830.12
#2011-10-07| 847.28
#2011-10-10| 857.37
#2011-10-11| 870.10
#2011-10-12| 886.21
#2011-10-13| 899.61
#2011-10-14| 900.64
#2011-10-17| 913.41
#2011-10-18| 892.74
#2011-10-19| 901.43
#2011-10-20| 879.66
#2011-10-21| 887.21
#2011-10-24| 906.74
#2011-10-25| 908.95
#2011-10-26| 913.88
#2011-10-27| 939.76
#2011-10-28| 949.94
#2011-10-31| 941.76
#2011-11-01| 924.12
#2011-11-02| 927.95
#2011-11-03| 920.74
#2011-11-04| 937.59
#2011-11-07| 937.18
#2011-11-08| 937.68
#2011-11-09| 931.11
#2011-11-10| 905.19
#2011-11-11| 914.52
#2011-11-14| 921.00
#2011-11-15| 912.32
#2011-11-16| 902.52
#2011-11-17| 902.39
#2011-11-18| 889.39
#2011-11-21| 865.54
#2011-11-22| 861.23
#2011-11-23| 840.60
#2011-11-24| .
#2011-11-25| 834.45
#2011-11-28| 848.94
#2011-11-29| 857.55
#2011-11-30| 862.10
#2011-12-01| 886.08
#2011-12-02| 888.61
#2011-12-05| 889.77
#2011-12-06| 879.61
#2011-12-07| 886.23
#2011-12-08| 878.39
#2011-12-09| 867.99
#2011-12-12| 861.05
#2011-12-13| 853.56
#2011-12-14| 848.10
#2011-12-15| 838.91
#2011-12-16| 843.71
#2011-12-19| 823.75
#2011-12-20| 830.25
#2011-12-21| 846.08
#2011-12-22| 845.39
#2011-12-23| 854.35
#2011-12-26| .
#2011-12-27| 849.87
#2011-12-28| 846.52
#2011-12-29| 849.05
#2011-12-30| 852.57
#2012-01-02| .
#2012-01-03| 862.09
#2012-01-04| 863.77
#2012-01-05| 862.48
#2012-01-06| 859.78
#2012-01-09| 863.54
#2012-01-10| 878.55
#2012-01-11| 880.25
#2012-01-12| 884.29
#2012-01-13| 884.41
#2012-01-16| .
#2012-01-17| 901.34
#2012-01-18| 904.31
#2012-01-19| 912.70
#2012-01-20| 914.36
#2012-01-23| 918.32
#2012-01-24| 918.19
#2012-01-25| 921.54
#2012-01-26| 934.41
#2012-01-27| 937.37
#2012-01-30| 933.28
#2012-01-31| 946.95
#2012-02-01| 958.81
#2012-02-02| 974.39
#2012-02-03| 982.64
#2012-02-06| 981.46
#2012-02-07| 982.91
#2012-02-08|1000.87
#2012-02-09|1007.66
#2012-02-10|1001.99
#2012-02-13|1010.30
#2012-02-14|1006.28
#2012-02-15|1020.25
#2012-02-16|1009.36
#2012-02-17|1017.74
#2012-02-20| .
#2012-02-21|1025.47
#2012-02-22|1026.80
#2012-02-23|1024.22
#2012-02-24|1027.44
#2012-02-27|1017.39
#2012-02-28|1027.90
#2012-02-29|1037.90
#2012-03-01|1036.02
#2012-03-02|1042.14
#2012-03-05|1031.93
#2012-03-06|1011.04
#2012-03-07|1010.53
#2012-03-08|1023.91
#2012-03-09|1033.53
#2012-03-12|1025.42
#2012-03-13|1032.32
#2012-03-14|1032.60
#2012-03-15|1030.90
#2012-03-16|1033.12
#2012-03-19|1028.15
#2012-03-20|1020.90
#2012-03-21|1019.67
#2012-03-22|1012.61
#2012-03-23|1012.27
#2012-03-26|1010.23
#2012-03-27|1016.45
#2012-03-28|1009.19
#2012-03-29| 994.84
#2012-03-30|1004.55
#2012-04-02|1006.58
#2012-04-03|1004.93
#2012-04-04| 993.57
#2012-04-05| 990.69
#2012-04-06| .
#2012-04-09| 982.42
#2012-04-10| 977.89
#2012-04-11| 976.72
#2012-04-12| 984.59
#2012-04-13| 992.17
#2012-04-16| 987.63
#2012-04-17| 985.18
#2012-04-18| 987.01
#2012-04-19| 985.89
#2012-04-20| 982.32
#2012-04-23| 970.72
#2012-04-24| 969.96
#2012-04-25| 972.67
#2012-04-26| 973.41
#2012-04-27| 972.79
#2012-04-30| 978.34
#2012-05-01| 978.23
#2012-05-02| 987.11
#2012-05-03| 984.58
#2012-05-04| 981.25
#2012-05-07| 971.71
#2012-05-08| 970.71
#2012-05-09| 957.46
#2012-05-10| 956.98
#2012-05-11| 947.09
#2012-05-14| 928.92
#2012-05-15| 925.01
#2012-05-16| 903.90
#2012-05-17| 904.79
#2012-05-18| 887.58
#2012-05-21| 890.73
#2012-05-22| 900.89
#2012-05-23| 883.75
#2012-05-24| 883.51
#2012-05-25| 884.62
#2012-05-28| .
#2012-05-29| 902.50
#2012-05-30| 890.27
#2012-05-31| 891.80
#2012-06-01| 879.60
#2012-06-04| 858.97
#2012-06-05| 864.85
#2012-06-06| 878.39
#2012-06-07| 884.78
#2012-06-08| 880.57
#2012-06-11| 891.07
#2012-06-12| 889.62
#2012-06-13| 893.59
#2012-06-14| 889.26
#2012-06-15| 896.73
#2012-06-18| 903.30
#2012-06-19| 907.77
#2012-06-20| 913.86
#2012-06-21| 909.42
#2012-06-22| 902.29
#2012-06-25| 897.62
#2012-06-26| 897.33
#2012-06-27| 900.46
#2012-06-28| 897.43
#2012-06-29| 916.90
#2012-07-02| 922.91
#2012-07-03| 933.49
#2012-07-04| .
#2012-07-05| 937.66
#2012-07-06| 933.47
#2012-07-09| 925.43
#2012-07-10| 926.14
#2012-07-11| 927.27
#2012-07-12| 915.03
#2012-07-13| 918.84
#2012-07-16| 916.73
#2012-07-17| 918.86
#2012-07-18| 915.80
#2012-07-19| 921.84
#2012-07-20| 919.58
#2012-07-23| 900.29
#2012-07-24| 897.09
#2012-07-25| 891.74
#2012-07-26| 895.50
#2012-07-27| 906.45
#2012-07-30| 908.26
#2012-07-31| 912.76
#2012-08-01| 918.40
#2012-08-02| 913.68
#2012-08-03| 916.44
#2012-08-06| 925.50
#2012-08-07| 927.59
#2012-08-08| 928.13
#2012-08-09| 935.31
#2012-08-10| 934.66
#2012-08-13| 932.55
#2012-08-14| 934.84
#2012-08-15| 932.67
#2012-08-16| 936.92
#2012-08-17| 937.70
#2012-08-20| 937.92
#2012-08-21| 943.39
#2012-08-22| 941.75
#2012-08-23| 948.12
#2012-08-24| 944.57
#2012-08-27| 941.55
#2012-08-28| 936.64
#2012-08-29| 934.64
#2012-08-30| 930.78
#2012-08-31| 933.67
#2012-09-03| .
#2012-09-04| 939.03
#2012-09-05| 934.19
#2012-09-06| 938.55
#2012-09-07| 950.66
#2012-09-10| 955.52
#2012-09-11| 956.71
#2012-09-12| 963.14
#2012-09-13| 963.58
#2012-09-14| 983.66
#2012-09-17| 986.94
#2012-09-18| 985.53
#2012-09-19| 991.67
#2012-09-20| 983.30
#2012-09-21| 992.20
#2012-09-24| 990.85
#2012-09-25| 991.30
#2012-09-26| 981.48
#2012-09-27| 988.34
#2012-09-28| 996.54
#2012-10-01| 998.86
#2012-10-02| 999.85
#2012-10-03| 999.20
#2012-10-04|1000.86
#2012-10-05|1004.63
#2012-10-08| 994.14
#2012-10-09| 993.39
#2012-10-10| 989.41
#2012-10-11| 989.41
#2012-10-12| 993.65
#2012-10-15| 990.68
#2012-10-16| 996.28
#2012-10-17|1001.58
#2012-10-18|1001.77
#2012-10-19| 996.13
#2012-10-22| 997.52
#2012-10-23| 993.81
#2012-10-24| 997.82
#2012-10-25| 991.52
#2012-10-26| 975.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.75
#2012-11-01| 985.95
#2012-11-02| 988.37
#2012-11-05| 986.72
#2012-11-06| 992.86
#2012-11-07| 999.38
#2012-11-08| 990.73
#2012-11-09| 992.56
#2012-11-12| 991.24
#2012-11-13| 982.49
#2012-11-14| 980.91
#2012-11-15| 976.51
#2012-11-16| 970.59
#2012-11-19| 975.98
#2012-11-20| 976.78
#2012-11-21| 972.07
#2012-11-22| .
#2012-11-23| 983.61
#2012-11-26| 986.57
#2012-11-27| 987.25
#2012-11-28| 984.28
#2012-11-29| 994.31
#2012-11-30|1000.00
#2012-12-03|1002.81
#2012-12-04|1008.11
#2012-12-05|1014.41
#2012-12-06|1015.79
#2012-12-07|1017.08
#2012-12-10|1018.34
#2012-12-11|1016.12
#2012-12-12|1024.81
#2012-12-13|1027.08
#2012-12-14|1030.44
#2012-12-17|1030.10
#2012-12-18|1034.09
#2012-12-19|1039.39
#2012-12-20|1036.96
#2012-12-21|1029.62
#2012-12-24|1033.48
#2012-12-25|1036.44
#2012-12-26|1041.08
#2012-12-27|1046.21
#2012-12-28|1053.02
#2012-12-31|1054.43
#2013-01-01|1055.83
#2013-01-02|1072.81
#2013-01-03|1078.83
#2013-01-04|1079.94
#2013-01-07|1087.57
#2013-01-08|1084.74
#2013-01-09|1091.96
#2013-01-10|1095.29
#2013-01-11|1093.71
#2013-01-14|1101.98
#2013-01-15|1096.66
#2013-01-16|1091.86
#2013-01-17|1087.04
#2013-01-18|1097.26
#2013-01-21|1098.28
#2013-01-22|1098.89
#2013-01-23|1095.75
#2013-01-24|1088.89
#2013-01-25|1086.56
#2013-01-28|1078.19
#2013-01-29|1084.89
#2013-01-30|1087.05
#2013-01-31|1087.07
#2013-02-01|1090.62
#2013-02-04|1093.58
#2013-02-05|1088.88
#2013-02-06|1090.93
#2013-02-07|1086.42
#2013-02-08|1085.82
#2013-02-11|1084.74
#2013-02-12|1083.80
#2013-02-13|1088.75
#2013-02-14|1091.71
#2013-02-15|1094.62
#2013-02-18|1096.10
#2013-02-19|1095.98
#2013-02-20|1101.88
#2013-02-21|1086.74
#2013-02-22|1089.09
#2013-02-25|1088.56
#2013-02-26|1079.70
#2013-02-27|1087.98
#2013-02-28|1094.58
#2013-03-01|1096.69
#2013-03-04|1087.09
#2013-03-05|1098.65
#2013-03-06|1108.16
#2013-03-07|1107.69
#2013-03-08|1112.77
#2013-03-11|1111.65
#2013-03-12|1106.06
#2013-03-13|1099.61
#2013-03-14|1099.98
#2013-03-15|1097.05
#2013-03-18|1083.03
#2013-03-19|1083.28
#2013-03-20|1081.61
#2013-03-21|1080.76
#2013-03-22|1075.64
#2013-03-25|1082.85
#2013-03-26|1084.61
#2013-03-27|1085.94
#2013-03-28|1087.45
#2013-03-29|1091.27
#2013-04-01|1089.53
#2013-04-02|1087.12
#2013-04-03|1083.61
#2013-04-04|1079.96
#2013-04-05|1072.48
#2013-04-08|1061.01
#2013-04-09|1063.65
#2013-04-10|1073.21
#2013-04-11|1082.98
#2013-04-12|1081.06
#2013-04-15|1073.37
#2013-04-16|1076.52
#2013-04-17|1077.95
#2013-04-18|1077.86
#2013-04-19|1086.98
#2013-04-22|1090.88
#2013-04-23|1088.55
#2013-04-24|1098.02
#2013-04-25|1102.56
#2013-04-26|1101.28
#2013-04-29|1104.82
#2013-04-30|1111.13
#2013-05-01|1111.46
#2013-05-02|1108.08
#2013-05-03|1111.33
#2013-05-06|1119.05
#2013-05-07|1126.78
#2013-05-08|1134.78
#2013-05-09|1135.38
#2013-05-10|1126.45
#2013-05-13|1119.44
#2013-05-14|1121.30
#2013-05-15|1123.46
#2013-05-16|1124.74
#2013-05-17|1125.06
#2013-05-20|1127.20
#2013-05-21|1131.20
#2013-05-22|1131.80
#2013-05-23|1110.28
#2013-05-24|1114.28
#2013-05-27|1121.24
#2013-05-28|1125.97
#2013-05-29|1123.49
#2013-05-30|1116.48
#2013-05-31|1112.34
#2013-06-03|1099.23
#2013-06-04|1100.38
#2013-06-05|1092.33
#2013-06-06|1083.68
#2013-06-07|1080.59
#2013-06-10|1075.45
#2013-06-11|1058.57
#2013-06-12|1059.09
#2013-06-13|1044.92
#2013-06-14|1051.74
#2013-06-17|1054.38
#2013-06-18|1053.30
#2013-06-19|1052.30
#2013-06-20|1020.96
#2013-06-21|1008.72
#2013-06-24| 985.46
#2013-06-25| 978.87
#2013-06-26| 993.91
#2013-06-27|1007.76
#2013-06-28|1018.96
#2013-07-01|1027.80
#2013-07-02|1025.47
#2013-07-03|1007.16
#2013-07-04|1012.36
#2013-07-05|1011.35
#2013-07-08| 996.20
#2013-07-09|1001.54
#2013-07-10|1001.55
#2013-07-11|1022.62
#2013-07-12|1026.94
#2013-07-15|1036.60
#2013-07-16|1042.15
#2013-07-17|1043.24
#2013-07-18|1044.30
#2013-07-19|1040.04
#2013-07-22|1046.08
#2013-07-23|1055.41
#2013-07-24|1055.37
#2013-07-25|1049.56
#2013-07-26|1047.72
#2013-07-29|1037.60
#2013-07-30|1037.61
#2013-07-31|1029.75
#2013-08-01|1032.60
#2013-08-02|1034.98
#2013-08-05|1043.05
#2013-08-06|1039.03
#2013-08-07|1032.86
#2013-08-08|1040.37
#2013-08-09|1042.56
#2013-08-12|1044.87
#2013-08-13|1049.67
#2013-08-14|1049.32
#2013-08-15|1044.63
#2013-08-16|1042.97
#2013-08-19|1032.35
#2013-08-20|1012.63
#2013-08-21|1006.78
#2013-08-22| 995.74
#2013-08-23|1005.16
#2013-08-26|1007.57
#2013-08-27| 986.28
#2013-08-28| 978.04
#2013-08-29| 990.24
#2013-08-30| 998.71
#2013-09-02|1008.52
#2013-09-03|1011.02
#2013-09-04|1012.47
#2013-09-05|1017.02
#2013-09-06|1022.19
#2013-09-09|1031.92
#2013-09-10|1040.41
#2013-09-11|1046.29
#2013-09-12|1052.08
#2013-09-13|1047.63
#2013-09-16|1056.73
#2013-09-17|1055.59
#2013-09-18|1057.07
#2013-09-19|1073.47
#2013-09-20|1068.58
#2013-09-23|1068.97
#2013-09-24|1066.37
#2013-09-25|1067.08
#2013-09-26|1066.11
#2013-09-27|1066.05
#2013-09-30|1060.86
#2013-10-01|1064.49
#2013-10-02|1067.45
#2013-10-03|1075.67
#2013-10-04|1078.92
#2013-10-07|1076.87
#2013-10-08|1080.25
#2013-10-09|1078.48
#2013-10-10|1083.09
#2013-10-11|1090.80
#2013-10-14|1087.46
#2013-10-15|1092.64
#2013-10-16|1091.27
#2013-10-17|1096.47
#2013-10-18|1103.44
#2013-10-21|1104.90
#2013-10-22|1107.82
#2013-10-23|1102.24
#2013-10-24|1105.21
#2013-10-25|1101.56
#2013-10-28|1101.61
#2013-10-29|1101.00
#2013-10-30|1104.45
#2013-10-31|1099.01
#2013-11-01|1093.12
#2013-11-04|1091.07
#2013-11-05|1087.68
#2013-11-06|1084.07
#2013-11-07|1078.36
#2013-11-08|1066.68
#2013-11-11|1056.45
#2013-11-12|1054.58
#2013-11-13|1048.10
#2013-11-14|1058.78
#2013-11-15|1067.02
#2013-11-18|1077.32
#2013-11-19|1078.90
#2013-11-20|1077.54
#2013-11-21|1065.73
#2013-11-22|1069.46
#2013-11-25|1072.52
#2013-11-26|1069.21
#2013-11-27|1071.26
#2013-11-28|1073.74
#2013-11-29|1080.46
#2013-12-02|1079.15
#2013-12-03|1073.57
#2013-12-04|1071.55
#2013-12-05|1071.80
#2013-12-06|1070.98
#2013-12-09|1072.38
#2013-12-10|1072.50
#2013-12-11|1064.23
#2013-12-12|1057.23
#2013-12-13|1058.97
#2013-12-16|1054.11
#2013-12-17|1051.55
#2013-12-18|1053.61
#2013-12-19|1045.76
#2013-12-20|1045.00
#2013-12-23|1048.16
#2013-12-24|1052.54
#2013-12-25|1052.36
#2013-12-26|1051.23
#2013-12-27|1056.35
#2013-12-30|1063.18
#2013-12-31|1066.72
#2014-01-01|1067.35
#2014-01-02|1059.25
#2014-01-03|1057.10
#2014-01-06|1051.10
#2014-01-07|1053.81
#2014-01-08|1057.97
#2014-01-09|1052.21
#2014-01-10|1055.26
#2014-01-13|1061.44
#2014-01-14|1059.74
#2014-01-15|1060.67
#2014-01-16|1060.99
#2014-01-17|1060.15
#2014-01-20|1058.02
#2014-01-21|1058.42
#2014-01-22|1059.68
#2014-01-23|1053.25
#2014-01-24|1041.89
#2014-01-27|1021.94
#2014-01-28|1024.80
#2014-01-29|1028.72
#2014-01-30|1026.67
#2014-01-31|1027.42
#2014-02-03|1022.10
#2014-02-04|1016.98
#2014-02-05|1017.17
#2014-02-06|1025.28
#2014-02-07|1033.27
#2014-02-10|1036.19
#2014-02-11|1041.73
#2014-02-12|1048.72
#2014-02-13|1043.87
#2014-02-14|1050.61
#2014-02-17|1058.31
#2014-02-18|1056.04
#2014-02-19|1058.89
#2014-02-20|1053.57
#2014-02-21|1058.76
#2014-02-24|1057.76
#2014-02-25|1055.95
#2014-02-26|1058.03
#2014-02-27|1061.77
#2014-02-28|1066.08
#2014-03-03|1059.24
#2014-03-04|1063.75
#2014-03-05|1071.82
#2014-03-06|1084.30
#2014-03-07|1081.54
#2014-03-10|1073.59
#2014-03-11|1078.52
#2014-03-12|1066.53
#2014-03-13|1069.93
#2014-03-14|1062.93
#2014-03-17|1066.42
#2014-03-18|1073.14
#2014-03-19|1073.68
#2014-03-20|1062.59
#2014-03-21|1065.20
#2014-03-24|1065.02
#2014-03-25|1065.73
#2014-03-26|1072.34
#2014-03-27|1071.51
#2014-03-28|1077.37
#2014-03-31|1084.73
#2014-04-01|1093.39
#2014-04-02|1101.18
#2014-04-03|1099.06
#2014-04-04|1099.14
#2014-04-07|1095.59
#2014-04-08|1100.44
#2014-04-09|1107.92
#2014-04-10|1113.73
#2014-04-11|1107.33
#2014-04-14|1103.23
#2014-04-15|1098.83
#2014-04-16|1103.35
#2014-04-17|1107.88
#2014-04-18|1107.48
#2014-04-21|1107.99
#2014-04-22|1108.22
#2014-04-23|1104.28
#2014-04-24|1101.81
#2014-04-25|1089.45
#2014-04-28|1088.24
#2014-04-29|1094.41
#2014-04-30|1091.25
#2014-05-01|1091.90
#2014-05-02|1098.85
#2014-05-05|1098.58
#2014-05-06|1100.05
#2014-05-07|1096.78
#2014-05-08|1096.65
#2014-05-09|1095.16
#2014-05-12|1097.39
#2014-05-13|1101.88
#2014-05-14|1106.79
#2014-05-15|1104.77
#2014-05-16|1103.90
#2014-05-19|1109.31
#2014-05-20|1104.34
#2014-05-21|1105.83
#2014-05-22|1116.63
#2014-05-23|1120.75
#2014-05-26|1120.35
#2014-05-27|1116.29
#2014-05-28|1121.47
#2014-05-29|1123.03
#2014-05-30|1121.93
#2014-06-02|1120.02
#2014-06-03|1119.07
#2014-06-04|1121.03
#2014-06-05|1125.59
#2014-06-06|1131.89
#2014-06-09|1137.46
#2014-06-10|1139.17
#2014-06-11|1139.99
#2014-06-12|1142.51
#2014-06-13|1136.88
#2014-06-16|1135.84
#2014-06-17|1133.10
#2014-06-18|1130.59
#2014-06-19|1136.56
#2014-06-20|1133.84
#2014-06-23|1128.96
#2014-06-24|1134.40
#2014-06-25|1130.94
#2014-06-26|1136.42
#2014-06-27|1138.66
#2014-06-30|1147.07
#2014-07-01|1148.93
#2014-07-02|1154.72
#2014-07-03|1159.37
#2014-07-04|1163.52
#2014-07-07|1162.41
#2014-07-08|1160.96
#2014-07-09|1158.00
#2014-07-10|1161.50
#2014-07-11|1152.17
#2014-07-14|1159.38
#2014-07-15|1161.38
#2014-07-16|1162.63
#2014-07-17|1162.14
#2014-07-18|1161.52
#2014-07-21|1165.71
#2014-07-22|1171.45
#2014-07-23|1175.71
#2014-07-24|1176.58
#2014-07-25|1175.49
#2014-07-28|1174.00
#2014-07-29|1166.58
#2014-07-30|1165.93
#2014-07-31|1160.52
#2014-08-01|1155.83
#2014-08-04|1164.16
#2014-08-05|1162.30
#2014-08-06|1154.27
#2014-08-07|1149.94
#2014-08-08|1145.37
#2014-08-11|1155.78
#2014-08-12|1159.37
#2014-08-13|1167.11
#2014-08-14|1169.73
#2014-08-15|1170.98
#2014-08-18|1170.86
#2014-08-19|1178.09
#2014-08-20|1174.13
#2014-08-21|1171.84
#2014-08-22|1179.92
#2014-08-25|1181.26
#2014-08-26|1182.21
#2014-08-27|1188.11
#2014-08-28|1185.50
#2014-08-29|1187.63
#2014-09-01|1191.23
#2014-09-02|1189.63
#2014-09-03|1195.25
#2014-09-04|1196.29
#2014-09-05|1196.98
#2014-09-08|1197.50
#2014-09-09|1191.81
#2014-09-10|1185.63
#2014-09-11|1182.35
#2014-09-12|1175.07
#2014-09-15|1169.48
#2014-09-16|1162.08
#2014-09-17|1168.17
#2014-09-18|1165.12
#2014-09-19|1171.10
#2014-09-22|1161.46
#2014-09-23|1156.35
#2014-09-24|1159.09
#2014-09-25|1150.26
#2014-09-26|1146.67
#2014-09-29|1133.99
#2014-09-30|1133.60
#2014-10-01|1128.39
#2014-10-02|1127.12
#2014-10-03|1128.41
#2014-10-06|1132.72
#2014-10-07|1130.62
#2014-10-08|1122.93
#2014-10-09|1127.47
#2014-10-10|1114.19
#2014-10-13|1099.19
#2014-10-14|1099.79
#2014-10-15|1092.12
#2014-10-16|1079.49
#2014-10-17|1083.60
#2014-10-20|1091.96
#2014-10-21|1093.04
#2014-10-22|1101.44
#2014-10-23|1097.69
#2014-10-24|1095.73
#2014-10-27|1087.20
#2014-10-28|1100.77
#2014-10-29|1111.95
#2014-10-30|1110.49
#2014-10-31|1115.24
#2014-11-03|1113.65
#2014-11-04|1110.81
#2014-11-05|1104.87
#2014-11-06|1097.36
#2014-11-07|1095.58
#2014-11-10|1103.70
#2014-11-11|1101.59
#2014-11-12|1101.40
#2014-11-13|1101.22
#2014-11-14|1098.59
#2014-11-17|1090.65
#2014-11-18|1089.14
#2014-11-19|1090.35
#2014-11-20|1090.12
#2014-11-21|1097.26
#2014-11-24|1101.44
#2014-11-25|1101.17
#2014-11-26|1103.85
#2014-11-27|1104.00
#2014-11-28|1099.65
#2014-12-01|1083.92
#2014-12-02|1089.35
#2014-12-03|1092.31
#2014-12-04|1095.61
#2014-12-05|1093.39
#2014-12-08|1082.88
#2014-12-09|1074.72
#2014-12-10|1075.25
#2014-12-11|1067.60
#2014-12-12|1063.28
#2014-12-15|1051.27
#2014-12-16|1043.15
#2014-12-17|1041.56
#2014-12-18|1049.61
#2014-12-19|1054.39
#2014-12-22|1060.05
#2014-12-23|1056.06
#2014-12-24|1058.71
#2014-12-25|1058.84
#2014-12-26|1062.09
#2014-12-29|1066.62
#2014-12-30|1066.96
#2014-12-31|1073.81
#2015-01-01|1074.28
#2015-01-02|1073.64
#2015-01-05|1069.90
#2015-01-06|1063.27
#2015-01-07|1066.39
#2015-01-08|1076.21
#2015-01-09|1082.54
#2015-01-12|1081.42
#2015-01-13|1085.12
#2015-01-14|1083.80
#2015-01-15|1085.00
#2015-01-16|1080.77
#2015-01-19|1074.78
#2015-01-20|1077.12
#2015-01-21|1086.87
#2015-01-22|1093.21
#2015-01-23|1098.25
#2015-01-26|1096.92
#2015-01-27|1099.97
#2015-01-28|1100.95
#2015-01-29|1094.00
#2015-01-30|1090.35
#2015-02-02|1085.78
#2015-02-03|1092.62
#2015-02-04|1096.67
#2015-02-05|1096.17
#2015-02-06|1092.90
#2015-02-09|1083.87
#2015-02-10|1082.76
#2015-02-11|1081.38
#2015-02-12|1084.06
#2015-02-13|1096.40
#2015-02-16|1094.56
#2015-02-17|1093.19
#2015-02-18|1096.00
#2015-02-19|1096.59
#2015-02-20|1097.25
#2015-02-23|1096.33
#2015-02-24|1101.28
#2015-02-25|1105.61
#2015-02-26|1109.91
#2015-02-27|1112.16
#2015-03-02|1110.88
#2015-03-03|1109.11
#2015-03-04|1104.02
#2015-03-05|1103.42
#2015-03-06|1104.17
#2015-03-09|1093.78
#2015-03-10|1082.37
#2015-03-11|1076.25
#2015-03-12|1084.78
#2015-03-13|1079.31
#2015-03-16|1077.55
#2015-03-17|1081.33
#2015-03-18|1085.18
#2015-03-19|1093.25
#2015-03-20|1095.81
#2015-03-23|1101.00
#2015-03-24|1105.89
#2015-03-25|1104.43
#2015-03-26|1094.63
#2015-03-27|1091.95
#2015-03-30|1101.22
#2015-03-31|1105.32
#2015-04-01|1114.21
#2015-04-02|1126.98
#2015-04-03|1138.21
#2015-04-06|1140.98
#2015-04-07|1143.17
#2015-04-08|1160.99
#2015-04-09|1166.94
#2015-04-10|1173.68
#2015-04-13|1182.98
#2015-04-14|1180.31
#2015-04-15|1176.31
#2015-04-16|1191.76
#2015-04-17|1195.28
#2015-04-20|1183.97
#2015-04-21|1185.09
#2015-04-22|1192.89
#2015-04-23|1192.81
#2015-04-24|1195.91
#2015-04-27|1208.81
#2015-04-28|1209.76
#2015-04-29|1209.55
#2015-04-30|1204.97
#2015-05-01|1203.65
#2015-05-04|1201.76
#2015-05-05|1195.97
#2015-05-06|1186.58
#2015-05-07|1166.01
#2015-05-08|1179.79
#2015-05-11|1180.53
#2015-05-12|1173.80
#2015-05-13|1182.84
#2015-05-14|1191.50
#2015-05-15|1200.01
#2015-05-18|1203.41
#2015-05-19|1206.28
#2015-05-20|1206.60
#2015-05-21|1206.30
#2015-05-22|1208.82
#2015-05-25|1201.08
#2015-05-26|1200.22
#2015-05-27|1195.53
#2015-05-28|1188.67
#2015-05-29|1189.74
#2015-06-01|1194.63
#2015-06-02|1187.33
#2015-06-03|1181.89
#2015-06-04|1171.65
#2015-06-05|1166.45
#2015-06-08|1155.86
#2015-06-09|1141.68
#2015-06-10|1151.94
#2015-06-11|1150.95
#2015-06-12|1154.40
#2015-06-15|1145.33
#2015-06-16|1137.25
#2015-06-17|1142.95
#2015-06-18|1157.17
#2015-06-19|1152.20
#2015-06-22|1161.23
#2015-06-23|1162.31
#2015-06-24|1161.12
#2015-06-25|1163.36
#2015-06-26|1152.90
#2015-06-29|1123.29
#2015-06-30|1139.10
#2015-07-01|1144.66
#2015-07-02|1139.91
#2015-07-03|1130.15
#2015-07-06|1101.56
#2015-07-07|1075.25
#2015-07-08|1045.35
#2015-07-09|1071.82
#2015-07-10|1087.91
#2015-07-13|1103.61
#2015-07-14|1105.08
#2015-07-15|1097.96
#2015-07-16|1101.58
#2015-07-17|1104.87
#2015-07-20|1101.23
#2015-07-21|1097.30
#2015-07-22|1091.04
#2015-07-23|1087.72
#2015-07-24|1076.31
#2015-07-27|1039.83
#2015-07-28|1040.01
#2015-07-29|1044.81
#2015-07-30|1037.60
#2015-07-31|1040.04
#2015-08-03|1028.00
#2015-08-04|1033.20
#2015-08-05|1038.31
#2015-08-06|1037.15
#2015-08-07|1041.31
#2015-08-10|1046.81
#2015-08-11|1029.24
#2015-08-12|1007.00
#2015-08-13|1017.89
#2015-08-14|1019.38
#2015-08-17|1008.58
#2015-08-18| 991.64
#2015-08-19| 979.45
#2015-08-20| 968.17
#2015-08-21| 942.19
#2015-08-24| 887.35
#2015-08-25| 901.48
#2015-08-26| 913.25
#2015-08-27| 935.79
#2015-08-28| 949.53
#2015-08-31| 945.82
#2015-09-01| 936.09
#2015-09-02| 932.09
#2015-09-03| 935.71
#2015-09-04| 919.24
#2015-09-07| 913.98
#2015-09-08| 920.34
#2015-09-09| 943.89
#2015-09-10| 943.89
#2015-09-11| 949.48
#2015-09-14| 945.81
#2015-09-15| 944.58
#2015-09-16| 959.59
#2015-09-17| 965.35
#2015-09-18| 978.49
#2015-09-21| 969.26
#2015-09-22| 962.30
#2015-09-23| 949.00
#2015-09-24| 941.61
#2015-09-25| 944.68
#2015-09-28| 936.43
#2015-09-29| 929.50
#2015-09-30| 938.52
#2015-10-01| 943.80
#2015-10-02| 950.89
#2015-10-05| 967.29
#2015-10-06| 972.34
#2015-10-07| 993.07
#2015-10-08| 989.81
#2015-10-09|1004.72
#2015-10-12|1016.67
#2015-10-13|1007.88
#2015-10-14|1007.86
#2015-10-15|1023.60
#2015-10-16|1023.80
#2015-10-19|1024.15
#2015-10-20|1024.82
#2015-10-21|1016.72
#2015-10-22|1019.54
#2015-10-23|1025.58
#2015-10-26|1027.32
#2015-10-27|1022.41
#2015-10-28|1018.99
#2015-10-29|1006.41
#2015-10-30|1008.76
#2015-11-02|1009.31
#2015-11-03|1018.04
#2015-11-04|1026.27
#2015-11-05|1024.02
#2015-11-06|1014.62
#2015-11-09|1003.27
#2015-11-10| 997.73
#2015-11-11| 995.37
#2015-11-12| 993.59
#2015-11-13| 984.72
#2015-11-16| 980.03
#2015-11-17| 987.34
#2015-11-18| 983.47
#2015-11-19| 998.60
#2015-11-20|1006.32
#2015-11-23|1002.12
#2015-11-24|1000.06
#2015-11-25| 996.91
#2015-11-26| 996.52
#2015-11-27| 986.37
#2015-11-30| 978.11
#2015-12-01| 986.49
#2015-12-02| 987.81
#2015-12-03| 987.59
#2015-12-04| 983.78
#2015-12-07| 984.00
#2015-12-08| 969.48
#2015-12-09| 965.18
#2015-12-10| 956.22
#2015-12-11| 935.44
#2015-12-14| 931.57
#2015-12-15| 942.41
#2015-12-16| 949.87
#2015-12-17| 963.26
#2015-12-18| 957.76
#2015-12-21| 961.35
#2015-12-22| 963.05
#2015-12-23| 970.40
#2015-12-24| 971.37
#2015-12-25| 974.00
#2015-12-28| 971.17
#2015-12-29| 973.09
#2015-12-30| 972.76
#2015-12-31| 975.69
#2016-01-01| 976.39
#2016-01-04| 947.26
#2016-01-05| 947.94
#2016-01-06| 942.63
#2016-01-07| 916.74
#2016-01-08| 922.89
#2016-01-11| 902.00
#2016-01-12| 897.52
#2016-01-13| 901.07
#2016-01-14| 890.92
#2016-01-15| 875.63
#2016-01-18| 874.79
#2016-01-19| 885.54
#2016-01-20| 864.05
#2016-01-21| 856.37
#2016-01-22| 872.08
#2016-01-25| 879.72
#2016-01-26| 871.03
#2016-01-27| 875.50
#2016-01-28| 879.60
#2016-01-29| 897.44
#2016-02-01| 900.24
#2016-02-02| 896.91
#2016-02-03| 889.84
#2016-02-04| 903.54
#2016-02-05| 904.77
#2016-02-08| 902.84
#2016-02-09| 900.63
#2016-02-10| 900.38
#2016-02-11| 889.00
#2016-02-12| 886.05
#2016-02-15| 898.46
#2016-02-16| 903.20
#2016-02-17| 907.06
#2016-02-18| 915.83
#2016-02-19| 915.30
#2016-02-22| 924.72
#2016-02-23| 923.33
#2016-02-24| 918.26
#2016-02-25| 914.78
#2016-02-26| 918.62
#2016-02-29| 918.75
#2016-03-01| 932.24
#2016-03-02| 946.57
#2016-03-03| 955.95
#2016-03-04| 968.35
#2016-03-07| 974.81
#2016-03-08| 970.87
#2016-03-09| 968.69
#2016-03-10| 971.98
#2016-03-11| 979.78
#2016-03-14| 981.87
#2016-03-15| 967.10
#2016-03-16| 968.37
#2016-03-17| 989.13
#2016-03-18| 997.20
#2016-03-21|1001.59
#2016-03-22|1001.26
#2016-03-23| 993.97
#2016-03-24| 986.58
#2016-03-25| 986.92
#2016-03-28| 985.14
#2016-03-29| 982.52
#2016-03-30|1005.18
#2016-03-31|1010.97
#2016-04-01|1008.09
#2016-04-04|1008.43
#2016-04-05|1000.56
#2016-04-06| 998.35
#2016-04-07| 997.02
#2016-04-08|1004.71
#2016-04-11|1015.83
#2016-04-12|1020.97
#2016-04-13|1034.69
#2016-04-14|1036.11
#2016-04-15|1034.33
#2016-04-18|1032.07
#2016-04-19|1043.93
#2016-04-20|1041.07
#2016-04-21|1040.29
#2016-04-22|1030.61
#2016-04-25|1026.05
#2016-04-26|1028.02
#2016-04-27|1028.14
#2016-04-28|1031.26
#2016-04-29|1030.35
#2016-05-02|1027.70
#2016-05-03|1015.60
#2016-05-04|1003.19
#2016-05-05|1000.14
#2016-05-06| 995.01
#2016-05-09| 985.45
#2016-05-10| 988.16
#2016-05-11| 990.58
#2016-05-12| 987.74
#2016-05-13| 977.47
#2016-05-16| 975.96
#2016-05-17| 980.51
#2016-05-18| 973.18
#2016-05-19| 961.63
#2016-05-20| 964.47
#2016-05-23| 967.86
#2016-05-24| 966.97
#2016-05-25| 972.50
#2016-05-26| 977.84
#2016-05-27| 980.59
#2016-05-30| 979.40
#2016-05-31| 980.64
#2016-06-01| 985.55
#2016-06-02| 988.58
#2016-06-03| 997.45
#2016-06-06|1007.82
#2016-06-07|1019.00
#2016-06-08|1024.97
#2016-06-09|1022.42
#2016-06-10|1010.96
#2016-06-13| 995.40
#2016-06-14| 989.51
#2016-06-15| 994.89
#2016-06-16| 987.33
#2016-06-17| 996.96
#2016-06-20|1008.04
#2016-06-21|1013.83
#2016-06-22|1017.51
#2016-06-23|1024.02
#2016-06-24| 994.00
#2016-06-27| 990.45
#2016-06-28|1003.40
#2016-06-29|1020.65
#2016-06-30|1030.19
#2016-07-01|1035.47
#2016-07-04|1044.99
#2016-07-05|1038.10
#2016-07-06|1030.31
#2016-07-07|1034.42
#2016-07-08|1037.89
#2016-07-11|1052.52
#2016-07-12|1059.87
#2016-07-13|1065.75
#2016-07-14|1075.16
#2016-07-15|1075.95
#2016-07-18|1077.64
#2016-07-19|1077.38
#2016-07-20|1078.47
#2016-07-21|1082.04
#2016-07-22|1083.04
#2016-07-25|1081.99
#2016-07-26|1083.04
#2016-07-27|1086.88
#2016-07-28|1091.63
#2016-07-29|1094.30
#2016-08-01|1102.04
#2016-08-02|1098.51
#2016-08-03|1094.34
#2016-08-04|1103.63
#2016-08-05|1112.80
#2016-08-08|1119.31
#2016-08-09|1124.03
#2016-08-10|1127.28
#2016-08-11|1128.61
#2016-08-12|1127.40
#2016-08-15|1134.54
#2016-08-16|1134.17
#2016-08-17|1127.35
#2016-08-18|1134.51
#2016-08-19|1127.15
#2016-08-22|1118.14
#2016-08-23|1119.92
#2016-08-24|1111.69
#2016-08-25|1115.29
#2016-08-26|1119.73
#2016-08-29|1112.35
#2016-08-30|1116.19
#2016-08-31|1113.61
#2016-09-01|1108.44
#2016-09-02|1114.08
#2016-09-05|1121.37
#2016-09-06|1136.93
#2016-09-07|1141.42
#2016-09-08|1141.86
#2016-09-09|1128.18
#2016-09-12|1103.25
#2016-09-13|1099.44
#2016-09-14|1101.79
#2016-09-15|1106.57
#2016-09-16|1105.55
#2016-09-19|1118.01
#2016-09-20|1118.35
#2016-09-21|1124.73
#2016-09-22|1136.36
#2016-09-23|1133.85
#2016-09-26|1120.74
#2016-09-27|1124.92
#2016-09-28|1126.11
#2016-09-29|1127.20
#2016-09-30|1121.31
#2016-10-03|1131.87
#2016-10-04|1137.50
#2016-10-05|1139.81
#2016-10-06|1141.51
#2016-10-07|1138.32
#2016-10-10|1136.76
#2016-10-11|1123.41
#2016-10-12|1116.12
#2016-10-13|1107.57
#2016-10-14|1116.28
#2016-10-17|1112.52
#2016-10-18|1125.72
#2016-10-19|1132.30
#2016-10-20|1136.02
#2016-10-21|1135.71
#2016-10-24|1142.79
#2016-10-25|1144.82
#2016-10-26|1138.97
#2016-10-27|1135.18
#2016-10-28|1130.70
#2016-10-31|1131.98
#2016-11-01|1130.50
#2016-11-02|1116.87
#2016-11-03|1107.92
#2016-11-04|1102.47
#2016-11-07|1116.63
#2016-11-08|1120.62
#2016-11-09|1097.42
#2016-11-10|1103.87
#2016-11-11|1081.40
#2016-11-14|1074.36
#2016-11-15|1074.49
#2016-11-16|1077.49
#2016-11-17|1075.12
#2016-11-18|1072.92
#2016-11-21|1075.62
#2016-11-22|1083.51
#2016-11-23|1081.33
#2016-11-24|1078.11
#2016-11-25|1081.84
#2016-11-28|1090.81
#2016-11-29|1087.90
#2016-11-30|1091.40
#2016-12-01|1086.20
#2016-12-02|1083.11
#2016-12-05|1082.67
#2016-12-06|1090.95
#2016-12-07|1098.56
#2016-12-08|1104.78
#2016-12-09|1102.44
#2016-12-12|1095.35
#2016-12-13|1100.51
#2016-12-14|1098.56
#2016-12-15|1088.49
#2016-12-16|1090.30
#2016-12-19|1083.60
#2016-12-20|1078.89
#2016-12-21|1082.50
#2016-12-22|1074.32
#2016-12-23|1072.81
#2016-12-26|1072.36
#2016-12-27|1072.89
#2016-12-28|1079.43
#2016-12-29|1085.94
#2016-12-30|1093.71
#2017-01-02|1094.84
#2017-01-03|1095.10
#2017-01-04|1101.49
#2017-01-05|1113.92
#2017-01-06|1112.45
#2017-01-09|1107.53
#2017-01-10|1114.80
#2017-01-11|1115.96
#2017-01-12|1127.39
#2017-01-13|1127.06
#2017-01-16|1120.52
#2017-01-17|1128.14
#2017-01-18|1134.06
#2017-01-19|1129.23
#2017-01-20|1131.04
#2017-01-23|1142.64
#2017-01-24|1152.34
#2017-01-25|1153.44
#2017-01-26|1154.73
#2017-01-27|1155.31
#2017-01-30|1155.00
#2017-01-31|1154.68
#2017-02-01|1159.19
#2017-02-02|1169.28
#2017-02-03|1176.17
#2017-02-06|1181.31
#2017-02-07|1179.53
#2017-02-08|1185.12
#2017-02-09|1193.20
#2017-02-10|1197.59
#2017-02-13|1207.90
#2017-02-14|1207.30
#2017-02-15|1212.26
#2017-02-16|1214.85
#2017-02-17|1211.87
#2017-02-20|1218.27
#2017-02-21|1217.97
#2017-02-22|1226.51
#2017-02-23|1229.42
#2017-02-24|1222.59
#2017-02-27|1221.75
#2017-02-28|1220.83
#2017-03-01|1225.29
#2017-03-02|1222.24
#2017-03-03|1217.99
#2017-03-06|1222.65
#2017-03-07|1225.93
#2017-03-08|1222.05
#2017-03-09|1207.64
#2017-03-10|1206.12
#2017-03-13|1215.75
#2017-03-14|1219.80
#2017-03-15|1226.49
#2017-03-16|1248.87
#2017-03-17|1253.87
#2017-03-20|1258.67
#2017-03-21|1259.91
#2017-03-22|1252.68
#2017-03-23|1255.48
#2017-03-24|1254.73
#2017-03-27|1245.48
#2017-03-28|1248.09
#2017-03-29|1249.79
#2017-03-30|1250.14
#2017-03-31|1245.31
#2017-04-03|1251.93
#2017-04-04|1252.57
#2017-04-05|1259.31
#2017-04-06|1253.16
#2017-04-07|1252.74
#2017-04-10|1250.57
#2017-04-11|1246.46
#2017-04-12|1247.41
#2017-04-13|1253.38
#2017-04-14|1245.54
#2017-04-17|1246.58
#2017-04-18|1243.95
#2017-04-19|1237.49
#2017-04-20|1240.14
#2017-04-21|1243.65
#2017-04-24|1246.86
#2017-04-25|1258.58
#2017-04-26|1259.26
#2017-04-27|1257.52
#2017-04-28|1259.50
#2017-05-01|1260.74
#2017-05-02|1268.10
#2017-05-03|1265.58
#2017-05-04|1259.79
#2017-05-05|1252.09
#2017-05-08|1251.58
#2017-05-09|1247.98
#2017-05-10|1254.88
#2017-05-11|1253.94
#2017-05-12|1253.34
#2017-05-15|1261.46
#2017-05-16|1266.92
#2017-05-17|1263.39
#2017-05-18|1237.00
#2017-05-19|1245.81
#2017-05-22|1248.21
#2017-05-23|1244.78
#2017-05-24|1246.20
#2017-05-25|1257.14
#2017-05-26|1259.76
#2017-05-29|1254.41
#2017-05-30|1253.52
#2017-05-31|1253.89
#2017-06-01|1255.02
#2017-06-02|1264.28
#2017-06-05|1269.90
#2017-06-06|1270.47
#2017-06-07|1272.75
#2017-06-08|1274.14
#2017-06-09|1273.48
#2017-06-12|1267.63
#2017-06-13|1270.44
#2017-06-14|1272.15
#2017-06-15|1267.46
#2017-06-16|1270.69
#2017-06-19|1272.72
#2017-06-20|1266.56
#2017-06-21|1269.93
#2017-06-22|1270.60
#2017-06-23|1270.73
#2017-06-26|1279.21
#2017-06-27|1276.36
#2017-06-28|1271.28
#2017-06-29|1275.88
#2017-06-30|1277.23
#2017-07-03|1280.46
#2017-07-04|1275.52
#2017-07-05|1276.95
#2017-07-06|1276.45
#2017-07-07|1273.70
#2017-07-10|1277.16
#2017-07-11|1277.49
#2017-07-12|1289.01
#2017-07-13|1297.91
#2017-07-14|1303.88
#2017-07-17|1305.45
#2017-07-18|1307.00
#2017-07-19|1314.55
#2017-07-20|1314.04
#2017-07-21|1315.45
#2017-07-24|1316.84
#2017-07-25|1316.50
#2017-07-26|1316.52
#2017-07-27|1323.64
#2017-07-28|1320.81
#2017-07-31|1325.11
#2017-08-01|1325.96
#2017-08-02|1330.31
#2017-08-03|1327.10
#2017-08-04|1332.67
#2017-08-07|1340.83
#2017-08-08|1341.60
#2017-08-09|1332.82
#2017-08-10|1310.68
#2017-08-11|1301.85
#2017-08-14|1309.52
#2017-08-15|1310.23
#2017-08-16|1319.12
#2017-08-17|1326.52
#2017-08-18|1324.58
#2017-08-21|1328.78
#2017-08-22|1334.06
#2017-08-23|1337.19
#2017-08-24|1344.03
#2017-08-25|1350.39
#2017-08-28|1356.96
#2017-08-29|1353.49
#2017-08-30|1362.07
#2017-08-31|1369.20
#2017-09-01|1377.66
#2017-09-04|1375.92
#2017-09-05|1385.60
#2017-09-06|1386.84
#2017-09-07|1392.95
#2017-09-08|1398.19
#2017-09-11|1403.39
#2017-09-12|1404.42
#2017-09-13|1401.24
#2017-09-14|1405.38
#2017-09-15|1410.51
#2017-09-18|1409.92
#2017-09-19|1404.80
#2017-09-20|1408.02
#2017-09-21|1404.82
#2017-09-22|1394.85
#2017-09-25|1369.49
#2017-09-26|1366.48
#2017-09-27|1362.05
#2017-09-28|1359.62
#2017-09-29|1372.76
#2017-10-02|1376.10
#2017-10-03|1380.68
#2017-10-04|1387.95
#2017-10-05|1392.68
#2017-10-06|1391.57
#2017-10-09|1385.46
#2017-10-10|1400.28
#2017-10-11|1399.91
#2017-10-12|1406.42
#2017-10-13|1412.70
#2017-10-16|1413.93
#2017-10-17|1406.04
#2017-10-18|1404.06
#2017-10-19|1398.07
#2017-10-20|1401.50
#2017-10-23|1399.64
#2017-10-24|1400.04
#2017-10-25|1404.60
#2017-10-26|1403.17
#2017-10-27|1395.43
#2017-10-30|1398.97
#2017-10-31|1402.91
#2017-11-01|1407.11
#2017-11-02|1405.87
#2017-11-03|1402.70
#2017-11-06|1405.04
#2017-11-07|1400.02
#2017-11-08|1404.24
#2017-11-09|1395.97
#2017-11-10|1392.04
#2017-11-13|1384.58
#2017-11-14|1380.44
#2017-11-15|1372.84
#2017-11-16|1378.06
#2017-11-17|1382.39
#2017-11-20|1380.97
#2017-11-21|1387.38
#2017-11-22|1395.29
#2017-11-23|1396.89
#2017-11-24|1398.25
#2017-11-27|1396.03
#2017-11-28|1397.64
#2017-11-29|1399.46
#2017-11-30|1394.43
#2017-12-01|1388.01
#2017-12-04|1390.18
#2017-12-05|1381.42
#2017-12-06|1364.01
#2017-12-07|1358.55
#2017-12-08|1367.26
#2017-12-11|1376.60
#2017-12-12|1370.15
#2017-12-13|1374.68
#2017-12-14|1377.76
#2017-12-15|1383.23
#2017-12-18|1394.59
#2017-12-19|1397.83
#2017-12-20|1404.68
#2017-12-21|1408.70
#2017-12-22|1414.44
#2017-12-25|1414.26
#2017-12-26|1412.75
#2017-12-27|1421.67
#2017-12-28|1433.27
#2017-12-29|1443.00
#2018-01-01|1443.23
#2018-01-02|1454.95
#2018-01-03|1464.33
#2018-01-04|1476.81
#2018-01-05|1482.99
#2018-01-08|1489.51
#2018-01-09|1486.95
#2018-01-10|1481.93
#2018-01-11|1484.27
#2018-01-12|1493.04
#2018-01-15|1491.00
#2018-01-16|1492.18
#2018-01-17|1496.34
#2018-01-18|1494.94
#2018-01-19|1498.68
#2018-01-22|1510.63
#2018-01-23|1510.32
#2018-01-24|1525.80
#2018-01-25|1528.18
#2018-01-26|1532.23
#2018-01-29|1527.57
#2018-01-30|1512.57
#2018-01-31|1515.71
#2018-02-01|1511.06
#2018-02-02|1496.90
#2018-02-05|1476.26
#2018-02-06|1425.99
#2018-02-07|1435.88
#2018-02-08|1430.56
#2018-02-09|1413.69
#2018-02-12|1425.01
#2018-02-13|1431.49
#2018-02-14|1441.90
#2018-02-15|1454.20
#2018-02-16|1454.92
#2018-02-19|1455.08
#2018-02-20|1448.10
#2018-02-21|1463.98
#2018-02-22|1459.21
#2018-02-23|1474.88
#2018-02-26|1484.08
#2018-02-27|1475.45
#2018-02-28|1471.01
#2018-03-01|1469.20
#2018-03-02|1456.15
#2018-03-05|1444.90
#2018-03-06|1452.40
#2018-03-07|1442.47
#2018-03-08|1446.11
#2018-03-09|1451.32
#2018-03-12|1464.87
#2018-03-13|1469.04
#2018-03-14|1468.27
#2018-03-15|1468.13
#2018-03-16|1462.76
#2018-03-19|1453.87
#2018-03-20|1454.14
#2018-03-21|1455.97
#2018-03-22|1450.60
#2018-03-23|1431.76
#2018-03-26|1438.91
#2018-03-27|1450.21
#2018-03-28|1434.87
#2018-03-29|1437.55
#2018-03-30|1440.39
#2018-04-02|1445.04
#2018-04-03|1444.10
#2018-04-04|1431.69
#2018-04-05|1440.13
#2018-04-06|1442.91
#2018-04-09|1443.41
#2018-04-10|1447.94
#2018-04-11|1451.05
#2018-04-12|1451.86
#2018-04-13|1451.98
#2018-04-16|1444.41
#2018-04-17|1438.96
#2018-04-18|1444.50
#2018-04-19|1452.26
#2018-04-20|1439.66
#2018-04-23|1427.62
#2018-04-24|1419.82
#2018-04-25|1408.87
#2018-04-26|1402.25
#2018-04-27|1410.74
#2018-04-30|1421.75
#2018-05-01|1419.25
#2018-05-02|1412.88
#2018-05-03|1403.94
#2018-05-04|1399.65
#2018-05-07|1398.22
#2018-05-08|1395.89
#2018-05-09|1393.13
#2018-05-10|1399.93
#2018-05-11|1405.76
#2018-05-14|1407.46
#2018-05-15|1394.59
#2018-05-16|1394.42
#2018-05-17|1391.96
#2018-05-18|1386.78
#2018-05-21|1389.20
#2018-05-22|1397.11
#2018-05-23|1386.42
#2018-05-24|1389.82
#2018-05-25|1393.32
#2018-05-28|1399.51
#2018-05-29|1390.26
#2018-05-30|1382.21
#2018-05-31|1389.09
#2018-06-01|1390.33
#2018-06-04|1427.75
#2018-06-05|1419.91
#2018-06-06|1429.22
#2018-06-07|1429.10
#2018-06-08|1420.94
#2018-06-11|1424.69
#2018-06-12|1425.68
#2018-06-13|1418.78
#2018-06-14|1411.47
#2018-06-15|1402.46
#2018-06-18|1395.72
#2018-06-19|1370.14
#2018-06-20|1372.63
#2018-06-21|1363.10
#2018-06-22|1362.91
#2018-06-25|1350.52
#2018-06-26|1345.22
#2018-06-27|1332.34
#2018-06-28|1319.35
#2018-06-29|1341.09
#2018-07-02|1336.89
#2018-07-03|1331.54
#2018-07-04|1331.61
#2018-07-05|1321.43
#2018-07-06|1325.92
#2018-07-09|1343.51
#2018-07-10|1347.57
#2018-07-11|1334.66
#2018-07-12|1347.01
#2018-07-13|1352.57
#2018-07-16|1345.99
#2018-07-17|1348.91
#2018-07-18|1348.41
#2018-07-19|1340.22
#2018-07-20|1346.89
#2018-07-23|1349.57
#2018-07-24|1362.24
#2018-07-25|1370.95
#2018-07-26|1373.05
#2018-07-27|1379.42
#2018-07-30|1374.46
#2018-07-31|1370.18
#2018-08-01|1374.80
#2018-08-02|1354.97
#2018-08-03|1359.89
#2018-08-06|1355.03
#2018-08-07|1363.78
#2018-08-08|1365.06
#2018-08-09|1365.52
#2018-08-10|1344.31
#2018-08-13|1317.46
#2018-08-14|1321.99
#2018-08-15|1300.94
#2018-08-16|1301.23
#2018-08-17|1298.17
#2018-08-20|1304.21
#2018-08-21|1316.47
#2018-08-22|1316.85
#2018-08-23|1317.86
#2018-08-24|1314.10
#2018-08-27|1330.02
#2018-08-28|1330.57
#2018-08-29|1328.45
#2018-08-30|1322.53
#2018-08-31|1324.92
#2018-09-03|1312.30
#2018-09-04|1306.72
#2018-09-05|1293.99
#2018-09-06|1287.17
#2018-09-07|1285.05
#2018-09-10|1263.40
#2018-09-11|1260.70
#2018-09-12|1260.52
#2018-09-13|1274.80
#2018-09-14|1286.30
#2018-09-17|1279.15
#2018-09-18|1281.04
#2018-09-19|1289.31
#2018-09-20|1288.35
#2018-09-21|1299.82
#2018-09-24|1292.77
#2018-09-25|1289.34
#2018-09-26|1295.48
#2018-09-27|1297.80
#2018-09-28|1292.50
#2018-10-01|1294.57
#2018-10-02|1287.90
#2018-10-03|1286.33
#2018-10-04|1266.53
#2018-10-05|1251.65
#2018-10-08|1242.34
#2018-10-09|1240.12
#2018-10-10|1239.81
#2018-10-11|1197.09
#2018-10-12|1216.36
#2018-10-15|1213.65
#2018-10-16|1220.72
#2018-10-17|1221.47
#2018-10-18|1212.48
#2018-10-19|1211.01
#2018-10-22|1216.64
#2018-10-23|1198.23
#2018-10-24|1193.83
#2018-10-25|1180.92
#2018-10-26|1176.27
#2018-10-29|1170.29
#2018-10-30|1169.67
#2018-10-31|1184.55
#2018-11-01|1201.93
#2018-11-02|1224.34
#2018-11-05|1223.88
#2018-11-06|1222.06
#2018-11-07|1234.07
#2018-11-08|1233.71
#2018-11-09|1222.02
#2018-11-12|1214.23
#2018-11-13|1212.10
#2018-11-14|1212.41
#2018-11-15|1220.09
#2018-11-16|1230.76
#2018-11-19|1235.63
#2018-11-20|1221.60
#2018-11-21|1225.27
#2018-11-22|1222.98
#2018-11-23|1215.02
#2018-11-26|1216.53
#2018-11-27|1218.18
#2018-11-28|1227.32
#2018-11-29|1237.58
#2018-11-30|1237.02
#2018-12-03|1259.81
#2018-12-04|1259.32
#2018-12-05|1247.88
#2018-12-06|1224.16
#2018-12-07|1231.24
#2018-12-10|1211.59
#2018-12-11|1214.31
#2018-12-12|1225.83
#2018-12-13|1231.99
#2018-12-14|1218.73
#2018-12-17|1212.02
#2018-12-18|1205.83
#2018-12-19|1214.06
#2018-12-20|1205.34
#2018-12-21|1197.03
#2018-12-24|1195.16
#2018-12-25|1187.27
#2018-12-26|1183.72
#2018-12-27|1189.60
#2018-12-28|1200.13
#2018-12-31|1204.73
#2019-01-01|1205.16
#2019-01-02|1202.00
#2019-01-03|1201.09
#2019-01-04|1211.48
#2019-01-07|1227.10
#2019-01-08|1224.84
#2019-01-09|1236.00
#2019-01-10|1242.35
#2019-01-11|1242.51
#2019-01-14|1238.11
#2019-01-15|1248.04
#2019-01-16|1249.32
#2019-01-17|1247.93
#2019-01-18|1253.11
#2019-01-21|1253.30
#2019-01-22|1249.62
#2019-01-23|1256.83
#2019-01-24|1264.87
#2019-01-25|1270.25
#2019-01-28|1270.54
#2019-01-29|1271.87
#2019-01-30|1275.58
#2019-01-31|1289.78
#2019-02-01|1293.46
#2019-02-04|1293.46
#2019-02-05|1294.17
#2019-02-06|1294.16
#2019-02-07|1289.22
#2019-02-08|1288.74
#2019-02-11|1283.83
#2019-02-12|1287.97
#2019-02-13|1290.42
#2019-02-14|1291.04
#2019-02-15|1285.46
#2019-02-18|1293.54
#2019-02-19|1298.35
#2019-02-20|1309.30
#2019-02-21|1310.70
#2019-02-22|1316.61
#2019-02-25|1329.31
#2019-02-26|1323.83
#2019-02-27|1322.77
#2019-02-28|1318.79
#2019-03-01|1321.07
#2019-03-04|1323.47
#2019-03-05|1327.35
#2019-03-06|1326.79
#2019-03-07|1316.05
#2019-03-08|1307.20
#2019-03-11|1315.78
#2019-03-12|1322.87
#2019-03-13|1323.53
#2019-03-14|1322.96
#2019-03-15|1328.61
#2019-03-18|1339.50
#2019-03-19|1340.16
#2019-03-20|1341.37
#2019-03-21|1343.96
#2019-03-22|1334.08
#2019-03-25|1320.42
#2019-03-26|1323.62
#2019-03-27|1318.36
#2019-03-28|1318.96
#2019-03-29|1329.88
#2019-04-01|1344.35
#2019-04-02|1345.90
#2019-04-03|1354.25
#2019-04-04|1355.42
#2019-04-05|1357.48
#2019-04-08|1359.30
#2019-04-09|1364.63
#2019-04-10|1368.18
#2019-04-11|1357.22
#2019-04-12|1355.89
#2019-04-15|1356.59
#2019-04-16|1361.68
#2019-04-17|1367.07
#2019-04-18|1360.10
#2019-04-19|1363.33
#2019-04-22|1361.98
#2019-04-23|1355.40
#2019-04-24|1353.60
#2019-04-25|1345.91
#2019-04-26|1342.99
#2019-04-29|1338.22
#2019-04-30|1339.17
#2019-05-01|1340.33
#2019-05-02|1338.05
#2019-05-03|1343.47
#2019-05-06|1314.53
#2019-05-07|1315.62
#2019-05-08|1307.03
#2019-05-09|1285.46
#2019-05-10|1291.65
#2019-05-13|1273.00
#2019-05-14|1269.00
#2019-05-15|1271.02
#2019-05-16|1265.12
#2019-05-17|1247.44
#2019-05-20|1246.04
#2019-05-21|1252.89
#2019-05-22|1252.33
#2019-05-23|1236.40
#2019-05-24|1243.84
#2019-05-27|1253.44
#2019-05-28|1255.89
#2019-05-29|1252.94
#2019-05-30|1261.53
#2019-05-31|1266.05
#2019-06-03|1267.04
#2019-06-04|1266.11
#2019-06-05|1270.00
#2019-06-06|1265.19
#2019-06-07|1269.10
#2019-06-10|1282.73
#2019-06-11|1292.84
#2019-06-12|1288.20
#2019-06-13|1285.94
#2019-06-14|1279.80
#2019-06-17|1275.53
#2019-06-18|1283.03
#2019-06-19|1297.74
#2019-06-20|1318.85
#2019-06-21|1321.57
#2019-06-24|1321.85
#2019-06-25|1317.75
#2019-06-26|1321.10
#2019-06-27|1330.67
#2019-06-28|1331.38
#2019-07-01|1343.07
#2019-07-02|1344.59
#2019-07-03|1346.41
#2019-07-04|1351.72
#2019-07-05|1348.77
#2019-07-08|1339.98
#2019-07-09|1335.75
#2019-07-10|1343.53
#2019-07-11|1353.46
#2019-07-12|1350.59
#2019-07-15|1353.44
#2019-07-16|1355.89
#2019-07-17|1351.33
#2019-07-18|1349.74
#2019-07-19|1355.48
#2019-07-22|1350.42
#2019-07-23|1348.72
#2019-07-24|1348.55
#2019-07-25|1352.91
#2019-07-26|1348.21
#2019-07-29|1346.48
#2019-07-30|1339.61
#2019-07-31|1339.02
#2019-08-01|1324.02
#2019-08-02|1297.51
#2019-08-05|1266.39
#2019-08-06|1266.93
#2019-08-07|1269.16
#2019-08-08|1286.11
#2019-08-09|1281.48
#2019-08-12|1276.59
#2019-08-13|1261.78
#2019-08-14|1262.26
#2019-08-15|1252.86
#2019-08-16|1262.19
#2019-08-19|1268.57
#2019-08-20|1268.24
#2019-08-21|1274.31
#2019-08-22|1270.82
#2019-08-23|1271.13
#2019-08-26|1251.87
#2019-08-27|1256.89
#2019-08-28|1256.98
#2019-08-29|1262.73
#2019-08-30|1276.15
#2019-09-02|1282.73
#2019-09-03|1272.82
#2019-09-04|1288.92
#2019-09-05|1299.31
#2019-09-06|1303.23
#2019-09-09|1301.55
#2019-09-10|1300.37
#2019-09-11|1310.74
#2019-09-12|1321.36
#2019-09-13|1327.47
#2019-09-16|1323.47
#2019-09-17|1313.30
#2019-09-18|1318.39
#2019-09-19|1313.79
#2019-09-20|1316.19
#2019-09-23|1308.14
#2019-09-24|1302.73
#2019-09-25|1293.27
#2019-09-26|1293.38
#2019-09-27|1286.06
#2019-09-30|1282.72
#2019-10-01|1279.82
#2019-10-02|1277.00
#2019-10-03|1279.29
#2019-10-04|1285.06
#2019-10-07|1284.17
#2019-10-08|1285.12
#2019-10-09|1279.90
#2019-10-10|1284.60
#2019-10-11|1296.15
#2019-10-14|1305.14
#2019-10-15|1304.29
#2019-10-16|1306.20
#2019-10-17|1314.88
#2019-10-18|1317.18
#2019-10-21|1320.61
#2019-10-22|1325.77
#2019-10-23|1321.85
#2019-10-24|1329.10
#2019-10-25|1323.05
#2019-10-28|1328.15
#2019-10-29|1326.31
#2019-10-30|1324.05
#2019-10-31|1324.06
#2019-11-01|1328.82
#2019-11-04|1341.41
#2019-11-05|1343.94
#2019-11-06|1339.29
#2019-11-07|1341.71
#2019-11-08|1340.81
#2019-11-11|1324.68
#2019-11-12|1328.42
#2019-11-13|1319.17
#2019-11-14|1315.98
#2019-11-15|1320.58
#2019-11-18|1326.02
#2019-11-19|1331.42
#2019-11-20|1329.19
#2019-11-21|1310.95
#2019-11-22|1312.25
#2019-11-25|1315.82
#2019-11-26|1314.52
#2019-11-27|1314.60
#2019-11-28|1311.08
#2019-11-29|1306.19
#2019-12-02|1302.00
#2019-12-03|1304.08
#2019-12-04|1304.44
#2019-12-05|1308.54
#2019-12-06|1312.25
#2019-12-09|1315.21
#2019-12-10|1312.60
#2019-12-11|1319.05
#2019-12-12|1328.58
#2019-12-13|1337.20
#2019-12-16|1344.42
#2019-12-17|1353.39
#2019-12-18|1355.02
#2019-12-19|1355.28
#2019-12-20|1350.58
#2019-12-23|1352.43
#2019-12-24|1352.97
#2019-12-25|1355.76
#2019-12-26|1359.60
#2019-12-27|1368.00
#2019-12-30|1375.89
#2019-12-31|1377.68
#2020-01-01|1378.20
#2020-01-02|1391.64
#2020-01-03|1387.94
#2020-01-06|1372.97
#2020-01-07|1373.47
#2020-01-08|1363.82
#2020-01-09|1380.18
#2020-01-10|1384.60
#2020-01-13|1395.07
#2020-01-14|1399.84
#2020-01-15|1399.02
#2020-01-16|1404.70
#2020-01-17|1411.06
#2020-01-20|1409.70
#2020-01-21|1394.59
#2020-01-22|1399.25
#2020-01-23|1389.01
#2020-01-24|1388.66
#2020-01-27|1373.12
#2020-01-28|1373.31
#2020-01-29|1362.99
#2020-01-30|1315.95
#2020-01-31|1311.75
#2020-02-03|1296.71
#2020-02-04|1320.06
#2020-02-05|1327.87
#2020-02-06|1340.53
#2020-02-07|1326.74
#2020-02-10|1317.35
#2020-02-11|1329.98
#2020-02-12|1341.15
#2020-02-13|1341.28
#2020-02-14|1342.71
#2020-02-17|1344.91
#2020-02-18|1336.27
#2020-02-19|1340.16
#2020-02-20|1334.88
#2020-02-21|1327.54
#2020-02-24|1301.43
#2020-02-25|1298.27
#2020-02-26|1280.13
#2020-02-27|1260.30
#2020-02-28|1232.75
#2020-03-02|1243.98
#2020-03-03|1262.28
#2020-03-04|1264.89
#2020-03-05|1264.86
#2020-03-06|1245.06
#2020-03-09|1170.59
#2020-03-10|1182.89
#2020-03-11|1168.15
#2020-03-12|1083.20
#2020-03-13|1067.80
#2020-03-16| 998.49
#2020-03-17| 973.22
#2020-03-18| 930.35
#2020-03-19| 887.14
#2020-03-20| 926.90
#2020-03-23| 873.77
#2020-03-24| 903.86
#2020-03-25| 944.28
#2020-03-26| 967.35
#2020-03-27| 964.93
#2020-03-30| 954.36
#2020-03-31| 970.53
#2020-04-01| 957.70
#2020-04-02| 964.31
#2020-04-03| 958.38
#2020-04-06| 974.96
#2020-04-07|1002.95
#2020-04-08|1011.72
#2020-04-09|1028.13
#2020-04-10|1032.31
#2020-04-13|1031.28
#2020-04-14|1053.41
#2020-04-15|1047.94
#2020-04-16|1041.40
#2020-04-17|1052.64
#2020-04-20|1059.41
#2020-04-21|1032.95
#2020-04-22|1041.25
#2020-04-23|1048.12
#2020-04-24|1037.33
#2020-04-27|1055.76
#2020-04-28|1066.62
#2020-04-29|1087.28
#2020-04-30|1097.14
#2020-05-01|1093.77
#2020-05-04|1067.78
#2020-05-05|1075.93
#2020-05-06|1074.53
#2020-05-07|1077.14
#2020-05-08|1089.52
#2020-05-11|1093.01
#2020-05-12|1090.20
#2020-05-13|1088.70
#2020-05-14|1075.72
#2020-05-15|1079.54
#2020-05-18|1086.61
#2020-05-19|1099.83
#2020-05-20|1107.49
#2020-05-21|1113.13
#2020-05-22|1091.46
#2020-05-25|1103.42
#2020-05-26|1117.05
#2020-05-27|1120.58
#2020-05-28|1116.28
#2020-05-29|1116.43
#2020-06-01|1143.86
#2020-06-02|1162.72
#2020-06-03|1182.72
#2020-06-04|1188.97
#2020-06-05|1210.43
#2020-06-08|1222.67
#2020-06-09|1224.32
#2020-06-10|1225.62
#2020-06-11|1202.39
#2020-06-12|1196.92
#2020-06-15|1178.85
#2020-06-16|1203.46
#2020-06-17|1210.22
#2020-06-18|1213.47
#2020-06-19|1218.85
#2020-06-22|1220.16
#2020-06-23|1224.54
#2020-06-24|1221.02
#2020-06-25|1217.71
#2020-06-26|1211.52
#2020-06-29|1207.37
#2020-06-30|1213.54
#2020-07-01|1223.28
#2020-07-02|1246.86
#2020-07-03|1260.32
#2020-07-06|1293.31
#2020-07-07|1282.50
#2020-07-08|1297.44
#2020-07-09|1306.41
#2020-07-10|1292.00
#2020-07-13|1306.59
#2020-07-14|1288.80
#2020-07-15|1293.91
#2020-07-16|1274.81
#2020-07-17|1279.81
#2020-07-20|1292.56
#2020-07-21|1309.03
#2020-07-22|1306.66
#2020-07-23|1311.95
#2020-07-24|1286.21
#2020-07-27|1289.08
#2020-07-28|1286.75
#2020-07-29|1297.65
#2020-07-30|1295.49
#2020-07-31|1299.85
#2020-08-03|1296.92
#2020-08-04|1308.98
#2020-08-05|1329.00
#2020-08-06|1328.43
#2020-08-07|1318.95
#2020-08-10|1316.05
#2020-08-11|1318.04
#2020-08-12|1310.00
#2020-08-13|1312.02
#2020-08-14|1316.86
#2020-08-17|1321.38
#2020-08-18|1331.50
#2020-08-19|1329.86
#2020-08-20|1304.62
#2020-08-21|1320.21
#2020-08-24|1328.96
#2020-08-25|1329.24
#2020-08-26|1328.70
#2020-08-27|1328.90
#2020-08-28|1337.00
#2020-08-31|1329.01
#2020-09-01|1337.37
#2020-09-02|1337.45
#2020-09-03|1333.67
#2020-09-04|1324.18
#2020-09-07|1318.31
#2020-09-08|1309.61
#2020-09-09|1308.13
#2020-09-10|1300.15
#2020-09-11|1301.12
#2020-09-14|1317.21
#2020-09-15|1326.23
#2020-09-16|1330.47
#2020-09-17|1327.35
#2020-09-18|1333.95
#2020-09-21|1302.98
#2020-09-22|1293.07
#2020-09-23|1278.71
#2020-09-24|1255.85
#2020-09-25|1253.31
#2020-09-28|1266.90
#2020-09-29|1267.00
#2020-09-30|1275.72
#2020-10-01|1284.12
#2020-10-02|1282.35
#2020-10-05|1293.68
#2020-10-06|1308.89
#2020-10-07|1307.50
#2020-10-08|1317.39
#2020-10-09|1318.46
#2020-10-12|1322.18
#2020-10-13|1319.35
#2020-10-14|1322.19
#2020-10-15|1311.16
#2020-10-16|1311.52
#2020-10-19|1315.60
#2020-10-20|1322.96
#2020-10-21|1328.41
#2020-10-22|1332.06
#2020-10-23|1336.44
#2020-10-26|1330.32
#2020-10-27|1326.14
#2020-10-28|1305.58
#2020-10-29|1298.95
#2020-10-30|1284.78
#2020-11-02|1285.91
#2020-11-03|1305.17
#2020-11-04|1314.67
#2020-11-05|1345.26
#2020-11-06|1356.88
#2020-11-09|1386.91
#2020-11-10|1390.90
#2020-11-11|1398.25
#2020-11-12|1391.44
#2020-11-13|1394.96
#2020-11-16|1410.58
#2020-11-17|1421.34
#2020-11-18|1433.36
#2020-11-19|1432.47
#2020-11-20|1437.77
#2020-11-23|1450.96
#2020-11-24|1454.84
#2020-11-25|1458.59
#2020-11-26|1471.21
#2020-11-27|1479.33
#2020-11-30|1470.40
#2020-12-01|1489.19
#2020-12-02|1494.43
#2020-12-03|1508.23
#2020-12-04|1519.27
#2020-12-07|1526.27
#2020-12-08|1529.30
#2020-12-09|1529.92
#2020-12-10|1527.55
#2020-12-11|1524.54
#2020-12-14|1530.05
#2020-12-15|1530.96
#2020-12-16|1549.23
#2020-12-17|1559.14
#2020-12-18|1561.45
#2020-12-21|1541.21
#2020-12-22|1522.24
#2020-12-23|1538.97
#2020-12-24|1547.60
#2020-12-25|1552.08
#2020-12-28|1565.56
#2020-12-29|1575.10
#2020-12-30|1582.37
#2020-12-31|1586.17
#2021-01-01|1587.94
#2021-01-04|1610.22
#2021-01-05|1606.75
#2021-01-06|1604.47
#2021-01-07|1611.96
#2021-01-08|1624.65
#2021-01-11|1613.78
#2021-01-12|1614.38
#2021-01-13|1631.38
#2021-01-14|1642.15
#2021-01-15|1620.07
#2021-01-18|1626.41
#2021-01-19|1638.37
#2021-01-20|1638.40
#2021-01-21|1637.97
#2021-01-22|1629.22
#2021-01-25|1632.15
#2021-01-26|1619.22
#2021-01-27|1609.57
#2021-01-28|1587.48
#2021-01-29|1574.67
#2021-02-01|1593.35
#2021-02-02|1622.73
#2021-02-03|1632.97
#2021-02-04|1631.68
#2021-02-05|1636.93
#2021-02-08|1650.04
#2021-02-09|1657.14
#2021-02-10|1660.04
#2021-02-11|1665.05
#2021-02-12|1665.43
#2021-02-15|1672.54
#2021-02-16|1684.35
#2021-02-17|1695.23
#2021-02-18|1689.71
#2021-02-19|1697.28
#2021-02-22|1689.16
#2021-02-23|1697.81
#2021-02-24|1677.79
#2021-02-25|1692.61
#2021-02-26|1664.12
#2021-03-01|1682.89
#2021-03-02|1668.87
#2021-03-03|1689.78
#2021-03-04|1676.45
#2021-03-05|1657.74
#2021-03-08|1624.00
#2021-03-09|1622.04
#2021-03-10|1640.89
#2021-03-11|1674.08
#2021-03-12|1675.39
#2021-03-15|1675.81
#2021-03-16|1687.24
#2021-03-17|1684.01
#2021-03-18|1690.09
#2021-03-19|1681.43
#2021-03-22|1677.46
#2021-03-23|1662.99
#2021-03-24|1644.11
#2021-03-25|1636.44
#2021-03-26|1652.39
#2021-03-29|1661.52
#2021-03-30|1673.22
#2021-03-31|1670.37
#2021-04-01|1684.25
#2021-04-02|1684.83
#2021-04-05|1685.48
#2021-04-06|1697.65
#2021-04-07|1708.15
#2021-04-08|1720.84
#2021-04-09|1711.17
#2021-04-12|1698.85
#2021-04-13|1692.03
#2021-04-14|1699.57
#2021-04-15|1710.89
#2021-04-16|1729.58
#2021-04-19|1749.09
#2021-04-20|1753.04
#2021-04-21|1750.24
#2021-04-22|1745.74
#2021-04-23|1752.86
#2021-04-26|1771.03
#2021-04-27|1775.58
#2021-04-28|1784.69
#2021-04-29|1791.43
#2021-04-30|1781.05
#2021-05-03|1769.04
#2021-05-04|1746.56
#2021-05-05|1750.60
#2021-05-06|1759.39
#2021-05-07|1780.85
#2021-05-10|1800.33
#2021-05-11|1762.34
#2021-05-12|1721.51
#2021-05-13|1698.55
#2021-05-14|1703.79
#2021-05-17|1679.97
#2021-05-18|1722.36
#2021-05-19|1722.67
#2021-05-20|1711.95
#2021-05-21|1726.53
#2021-05-24|1736.04
#2021-05-25|1745.95
#2021-05-26|1758.95
#2021-05-27|1776.47
#2021-05-28|1788.38
#2021-05-31|1800.33
#2021-06-01|1817.22
#2021-06-02|1825.42
#2021-06-03|1832.02
#2021-06-04|1829.32
#2021-06-07|1831.21
#2021-06-08|1831.86
#2021-06-09|1826.81
#2021-06-10|1837.83
#2021-06-11|1840.77
#2021-06-14|1843.37
#2021-06-15|1843.81
#2021-06-16|1829.66
#2021-06-17|1826.49
#2021-06-18|1820.19
#2021-06-21|1814.01
#2021-06-22|1820.38
#2021-06-23|1828.28
#2021-06-24|1839.19
#2021-06-25|1845.61
#2021-06-28|1853.66
#2021-06-29|1864.79
#2021-06-30|1873.70
#2021-07-01|1871.35
#2021-07-02|1866.51
#2021-07-05|1880.47
#2021-07-06|1869.53
#2021-07-07|1863.42
#2021-07-08|1850.44
#2021-07-09|1847.14
#2021-07-12|1861.72
#2021-07-13|1854.55
#2021-07-14|1853.49
#2021-07-15|1868.67
#2021-07-16|1869.82
#2021-07-19|1852.14
#2021-07-20|1827.27
#2021-07-21|1823.29
#2021-07-22|1842.70
#2021-07-23|1841.30
#2021-07-26|1822.27
#2021-07-27|1793.73
#2021-07-28|1790.55
#2021-07-29|1824.52
#2021-07-30|1807.47
#2021-08-02|1826.43
#2021-08-03|1821.69
#2021-08-04|1826.62
#2021-08-05|1820.47
#2021-08-06|1810.18
#2021-08-09|1801.83
#2021-08-10|1797.34
#2021-08-11|1793.26
#2021-08-12|1799.88
#2021-08-13|1786.99
#2021-08-16|1768.30
#2021-08-17|1748.77
#2021-08-18|1766.97
#2021-08-19|1734.10
#2021-08-20|1729.06
#2021-08-23|1762.91
#2021-08-24|1787.08
#2021-08-25|1804.74
#2021-08-26|1795.21
#2021-08-27|1806.55
#2021-08-30|1826.12
#2021-08-31|1841.60
#2021-09-01|1844.34
#2021-09-02|1842.59
#2021-09-03|1848.79
#2021-09-06|1852.16
#2021-09-07|1849.69
#2021-09-08|1822.71
#2021-09-09|1834.26
#2021-09-10|1843.78
#2021-09-13|1851.03
#2021-09-14|1842.44
#2021-09-15|1837.34
#2021-09-16|1824.00
#2021-09-17|1820.76
#2021-09-20|1788.68
#2021-09-21|1798.66
#2021-09-22|1799.19
#2021-09-23|1819.14
#2021-09-24|1812.46
#2021-09-27|1805.77
#2021-09-28|1795.98
#2021-09-29|1782.32
#2021-09-30|1796.94
#2021-10-01|1788.63
#2021-10-04|1776.33
#2021-10-05|1780.75
#2021-10-06|1771.14
#2021-10-07|1796.38
#2021-10-08|1796.50
#2021-10-11|1797.11
#2021-10-12|1788.80
#2021-10-13|1789.14
#2021-10-14|1794.79
#2021-10-15|1813.38
#2021-10-18|1818.41
#2021-10-19|1822.29
#2021-10-20|1822.36
#2021-10-21|1809.89
#2021-10-22|1806.99
#2021-10-25|1812.90
#2021-10-26|1808.87
#2021-10-27|1804.21
#2021-10-28|1791.61
#2021-10-29|1791.41
#2021-11-01|1793.32
#2021-11-02|1781.13
#2021-11-03|1789.32
#2021-11-04|1794.59
#2021-11-05|1793.19
#2021-11-08|1802.30
#2021-11-09|1817.62
#2021-11-10|1817.97
#2021-11-11|1825.01
#2021-11-12|1825.09
#2021-11-15|1825.84
#2021-11-16|1818.20
#2021-11-17|1817.26
#2021-11-18|1807.80
#2021-11-19|1806.19
#2021-11-22|1801.22
#2021-11-23|1787.36
#2021-11-24|1793.56
#2021-11-25|1801.36
#2021-11-26|1755.30
#2021-11-29|1750.79
#2021-11-30|1751.64
#2021-12-01|1760.65
#2021-12-02|1756.68
#2021-12-03|1769.39
#2021-12-06|1761.37
#2021-12-07|1778.28
#2021-12-08|1795.36
#2021-12-09|1799.86
#2021-12-10|1791.34
#2021-12-13|1787.09
#2021-12-14|1766.18
#2021-12-15|1764.12
#2021-12-16|1781.37
#2021-12-17|1773.20
#2021-12-20|1741.31
#2021-12-21|1765.47
#2021-12-22|1771.52
#2021-12-23|1793.40
#2021-12-24|1798.87
#2021-12-27|1806.00
#2021-12-28|1808.80
#2021-12-29|1805.68
#2021-12-30|1813.84
#2021-12-31|1822.69
#2022-01-03|1822.42
#2022-01-04|1818.75
#2022-01-05|1807.28
#2022-01-06|1796.01
#2022-01-07|1790.82
#2022-01-10|1799.42
#2022-01-11|1797.35
#2022-01-12|1816.79
#2022-01-13|1816.15
#2022-01-14|1808.13
#2022-01-17|1813.95
#2022-01-18|1804.62
#2022-01-19|1805.61
#2022-01-20|1820.68
#2022-01-21|1800.59
#2022-01-24|1773.62
#2022-01-25|1757.85
#2022-01-26|1766.32
#2022-01-27|1756.71
#2022-01-28|1754.19
#2022-01-31|1773.82
#2022-02-01|1781.06
#2022-02-02|1781.21
#2022-02-03|1780.86
#2022-02-04|1781.08
#2022-02-07|1796.95
#2022-02-08|1807.04
#2022-02-09|1828.23
#2022-02-10|1835.66
#2022-02-11|1822.76
#2022-02-14|1794.33
#2022-02-15|1807.91
#2022-02-16|1823.66
#2022-02-17|1822.37
#2022-02-18|1820.57
#2022-02-21|1808.68
#2022-02-22|1788.33
#2022-02-23|1797.74
#2022-02-24|1729.31
#2022-02-25|1756.31
#2022-02-28|1749.06
#2022-03-01|1763.53
#2022-03-02|1756.29
#2022-03-03|1772.18
#2022-03-04|1741.21
#2022-03-07|1689.42
#2022-03-08|1656.27
#2022-03-09|1687.50
#2022-03-10|1709.69
#2022-03-11|1700.58
#2022-03-14|1671.91
#2022-03-15|1629.97
#2022-03-16|1668.41
#2022-03-17|1717.20
#2022-03-18|1728.29
#2022-03-21|1730.18
#2022-03-22|1744.54
#2022-03-23|1757.88
#2022-03-24|1772.02
#2022-03-25|1763.19
#2022-03-28|1754.84
#2022-03-29|1769.94
#2022-03-30|1790.23
#2022-03-31|1780.03
#2022-04-01|1790.16
#2022-04-04|1811.77
#2022-04-05|1807.51
#2022-04-06|1798.48
#2022-04-07|1764.65
#2022-04-08|1775.33
#2022-04-11|1744.23
#2022-04-12|1742.80
#2022-04-13|1750.43
#2022-04-14|1755.70
#2022-04-15|1749.16
#2022-04-18|1741.31
#2022-04-19|1737.84
#2022-04-20|1735.45
#2022-04-21|1729.68
#2022-04-22|1708.26
#2022-04-25|1654.28
#2022-04-26|1649.32
#2022-04-27|1641.57
#2022-04-28|1650.79
#2022-04-29|1663.95
#2022-05-02|1654.38
#2022-05-03|1649.70
#2022-05-04|1646.76
#2022-05-05|1643.58
#2022-05-06|1609.48
#2022-05-09|1571.82
#2022-05-10|1570.19
#2022-05-11|1565.22
#2022-05-12|1535.51
#2022-05-13|1560.29
#2022-05-16|1569.40
#2022-05-17|1598.75
#2022-05-18|1600.26
#2022-05-19|1591.60
#2022-05-20|1612.00
#2022-05-23|1622.58
#2022-05-24|1602.55
#2022-05-25|1605.70
#2022-05-26|1615.22
#2022-05-27|1633.10
#2022-05-30|1654.73
#2022-05-31|1668.76
#2022-06-01|1660.80
#2022-06-02|1658.22
#2022-06-03|1654.74
#2022-06-06|1653.44
#2022-06-07|1645.70
#2022-06-08|1653.66
#2022-06-09|1646.58
#2022-06-10|1628.60
#2022-06-13|1573.26
#2022-06-14|1570.39
#2022-06-15|1579.48
#2022-06-16|1561.44
#2022-06-17|1554.33
#2022-06-20|1533.14
#2022-06-21|1562.49
#2022-06-22|1536.55
#2022-06-23|1537.56
#2022-06-24|1555.48
#2022-06-27|1577.91
#2022-06-28|1575.27
#2022-06-29|1556.53
#2022-06-30|1535.61
#2022-07-01|1512.30
#2022-07-04|1510.72
#2022-07-05|1506.25
#2022-07-06|1490.04
#2022-07-07|1507.34
#2022-07-08|1515.32
#2022-07-11|1498.28
#2022-07-12|1473.43
#2022-07-13|1478.53
#2022-07-14|1475.13
#2022-07-15|1470.38
#2022-07-18|1491.41
#2022-07-19|1495.46
#2022-07-20|1504.22
#2022-07-21|1508.50
#2022-07-22|1510.67
#2022-07-25|1510.38
#2022-07-26|1508.69
#2022-07-27|1514.48
#2022-07-28|1527.32
#2022-07-29|1529.59
#2022-08-01|1536.03
#2022-08-02|1513.34
#2022-08-03|1507.38
#2022-08-04|1522.62
#2022-08-05|1540.29
#2022-08-08|1545.76
#2022-08-09|1548.50
#2022-08-10|1551.62
#2022-08-11|1567.42
#2022-08-12|1579.76
#2022-08-15|1582.69
#2022-08-16|1580.28
#2022-08-17|1580.96
#2022-08-18|1575.62
#2022-08-19|1568.73
#2022-08-22|1556.69
#2022-08-23|1561.25
#2022-08-24|1558.83
#2022-08-25|1576.97
#2022-08-26|1582.90
#2022-08-29|1564.23
#2022-08-30|1564.69
#2022-08-31|1563.25
#2022-09-01|1550.03
#2022-09-02|1553.69
#2022-09-05|1550.38
#2022-09-06|1542.82
#2022-09-07|1533.30
#2022-09-08|1543.15
#2022-09-09|1560.46
#2022-09-12|1573.67
#2022-09-13|1561.64
#2022-09-14|1548.67
#2022-09-15|1543.16
#2022-09-16|1521.34
#2022-09-19|1507.42
#2022-09-20|1512.46
#2022-09-21|1496.94
#2022-09-22|1492.65
#2022-09-23|1464.95
#2022-09-26|1420.70
#2022-09-27|1427.48
#2022-09-28|1393.79
#2022-09-29|1387.70
#2022-09-30|1400.20
#2022-10-03|1403.48
#2022-10-04|1428.72
#2022-10-05|1441.02
#2022-10-06|1449.14
#2022-10-07|1433.26
#2022-10-10|1418.96
#2022-10-11|1390.83
#2022-10-12|1386.60
#2022-10-13|1368.59
#2022-10-14|1383.80
#2022-10-17|1387.83
#2022-10-18|1407.34
#2022-10-19|1397.09
#2022-10-20|1393.94
#2022-10-21|1389.59
#2022-10-24|1372.53
#2022-10-25|1370.35
#2022-10-26|1379.63
#2022-10-27|1399.01
#2022-10-28|1378.53
#2022-10-31|1382.98
#2022-11-01|1405.93
#2022-11-02|1420.96
#2022-11-03|1415.49
#2022-11-04|1443.37
#2022-11-07|1458.61
#2022-11-08|1457.55
#2022-11-09|1463.48
#2022-11-10|1448.55
#2022-11-11|1487.92
#2022-11-14|1510.65
#2022-11-15|1529.09
#2022-11-16|1514.65
#2022-11-17|1501.28
#2022-11-18|1501.66
#2022-11-21|1497.00
#2022-11-22|1495.09
#2022-11-23|1501.07
#2022-11-24|1526.65
#2022-11-25|1522.73
#2022-11-28|1519.77
#2022-11-29|1540.19
#2022-11-30|1560.58
#2022-12-01|1576.60
#2022-12-02|1581.72
#2022-12-05|1596.66
#2022-12-06|1580.00
#2022-12-07|1563.89
#2022-12-08|1576.38
#2022-12-09|1585.56
#2022-12-12|1575.59
#2022-12-13|1578.17
#2022-12-14|1587.25
#2022-12-15|1573.56
#2022-12-16|1564.33
#2022-12-19|1560.24
#2022-12-20|1548.13
#2022-12-21|1551.53
#2022-12-22|1561.64
#2022-12-23|1559.80
#2022-12-26|1564.75
#2022-12-27|1564.15
#2022-12-28|1565.14
#2022-12-29|1565.81
#2022-12-30|1571.61
#2023-01-02|1572.31
#2023-01-03|1576.48
#2023-01-04|1584.19
#2023-01-05|1583.40
#2023-01-06|1595.33
#2023-01-09|1621.68
#2023-01-10|1623.65
#2023-01-11|1623.55
#2023-01-12|1629.66
#2023-01-13|1640.11
#2023-01-16|1648.95
#2023-01-17|1643.97
#2023-01-18|1649.02
#2023-01-19|1644.40
#2023-01-20|1653.39
#2023-01-23|1655.31
#2023-01-24|1655.69
#2023-01-25|1658.29
#2023-01-26|1669.12
#2023-01-27|1668.37
#2023-01-30|1663.29
#2023-01-31|1672.02
#2023-02-01|1688.34
#2023-02-02|1707.47
#2023-02-03|1693.57
#2023-02-06|1662.85
#2023-02-07|1659.62
#2023-02-08|1656.89
#2023-02-09|1657.79
#2023-02-10|1640.47
#2023-02-13|1643.22
#2023-02-14|1639.64
#2023-02-15|1630.57
#2023-02-16|1637.94
#2023-02-17|1631.17
#2023-02-20|1648.47
#2023-02-21|1642.88
#2023-02-22|1627.38
#2023-02-23|1634.91
#2023-02-24|1620.29
#2023-02-27|1612.44
#2023-02-28|1611.60
#2023-03-01|1628.08
#2023-03-02|1622.54
#2023-03-03|1630.88
#2023-03-06|1643.49
#2023-03-07|1637.57
#2023-03-08|1630.59
#2023-03-09|1624.20
#2023-03-10|1598.39
#2023-03-13|1594.60
#2023-03-14|1569.48
#2023-03-15|1571.88
#2023-03-16|1559.05
#2023-03-17|1575.12
#2023-03-20|1563.96
#2023-03-21|1575.00
#2023-03-22|1584.66
#2023-03-23|1594.62
#2023-03-24|1592.19
#2023-03-27|1585.70
#2023-03-28|1586.25
#2023-03-29|1593.81
#2023-03-30|1598.38
#2023-03-31|1601.45
#2023-04-03|1603.25
#2023-04-04|1603.90
#2023-04-05|1600.37
#2023-04-06|1600.84
#2023-04-07|1604.80
#2023-04-10|1608.80
#2023-04-11|1631.01
#2023-04-12|1638.71
#2023-04-13|1644.95
#2023-04-14|1648.69
#2023-04-17|1650.27
#2023-04-18|1644.24
#2023-04-19|1630.18
#2023-04-20|1623.88
#2023-04-21|1607.88
#2023-04-24|1609.68
#2023-04-25|1583.26
#2023-04-26|1589.31
#2023-04-27|1596.66
#2023-04-28|1607.95
#2023-05-01|1607.68
#2023-05-02|1600.22
#2023-05-03|1598.30
#2023-05-04|1607.62
#2023-05-05|1617.01
#2023-05-08|1629.62
#2023-05-09|1618.70
#2023-05-10|1623.39
#2023-05-11|1612.75
#2023-05-12|1607.10
#2023-05-15|1604.54
#2023-05-16|1604.98
#2023-05-17|1601.69
#2023-05-18|1606.26
#2023-05-19|1607.81
#2023-05-22|1615.58
#2023-05-23|1612.14
#2023-05-24|1605.23
#2023-05-25|1596.72
#2023-05-26|1599.96
#2023-05-29|1608.93
#2023-05-30|1605.33
#2023-05-31|1597.95
#2023-06-01|1606.46
#2023-06-02|1630.02
#2023-06-05|1636.69
#2023-06-06|1635.04
#2023-06-07|1645.85
#2023-06-08|1641.68
#2023-06-09|1656.37
#2023-06-12|1653.30
#2023-06-13|1660.11
#2023-06-14|1666.78
#2023-06-15|1678.69
#2023-06-16|1685.81
#2023-06-19|1681.25
#2023-06-20|1671.75
#2023-06-21|1665.98
#2023-06-22|1658.63
#2023-06-23|1642.93
#2023-06-26|1639.52
#2023-06-27|1635.65
#2023-06-28|1631.56
#2023-06-29|1641.03
#2023-06-30|1653.19
#2023-07-03|1676.79
#2023-07-04|1685.84
#2023-07-05|1677.82
#2023-07-06|1659.60
#2023-07-07|1658.49
#2023-07-10|1657.70
#2023-07-11|1671.44
#2023-07-12|1677.79
#2023-07-13|1693.08
#2023-07-14|1708.89
#2023-07-17|1717.84
#2023-07-18|1714.02
#2023-07-19|1712.20
#2023-07-20|1715.84
#2023-07-21|1717.36
#2023-07-24|1714.88
#2023-07-25|1729.38
#2023-07-26|1729.52
#2023-07-27|1742.99
#2023-07-28|1751.48
#2023-07-31|1756.17
#2023-08-01|1745.06
#2023-08-02|1717.10
#2023-08-03|1711.36
#2023-08-04|1721.98
#2023-08-07|1720.89
#2023-08-08|1707.56
#2023-08-09|1711.88
#2023-08-10|1700.24
#2023-08-11|1694.54
#2023-08-14|1671.50
#2023-08-15|1673.31
#2023-08-16|1671.43
#2023-08-17|1672.89
#2023-08-18|1660.46
#2023-08-21|1658.04
#2023-08-22|1673.93
#2023-08-23|1684.27
#2023-08-24|1693.89
#2023-08-25|1684.60
#2023-08-28|1687.10
#2023-08-29|1704.77
#2023-08-30|1711.32
#2023-08-31|1704.04
#2023-09-01|1708.32
#2023-09-04|1718.77
#2023-09-05|1713.46
#2023-09-06|1709.65
#2023-09-07|1703.01
#2023-09-08|1703.18
#2023-09-11|1704.22
#2023-09-12|1699.32
#2023-09-13|1702.31
#2023-09-14|1716.05
#2023-09-15|1714.35
#2023-09-18|1708.15
#2023-09-19|1704.86
#2023-09-20|1700.12
#2023-09-21|1680.60
#2023-09-22|1692.05
#2023-09-25|1686.32
#2023-09-26|1670.19
#2023-09-27|1666.71
#2023-09-28|1666.28
#2023-09-29|1677.34
#2023-10-02|1670.48
#2023-10-03|1645.66
#2023-10-04|1633.09
#2023-10-05|1637.50
#2023-10-06|1645.70
#2023-10-09|1640.92
#2023-10-10|1658.60
#2023-10-11|1669.17
#2023-10-12|1678.56
#2023-10-13|1662.48
#2023-10-16|1650.01
#2023-10-17|1653.34
#2023-10-18|1631.08
#2023-10-19|1619.34
#2023-10-20|1606.62
#2023-10-23|1603.96
#2023-10-24|1613.56
#2023-10-25|1609.52
#2023-10-26|1598.42
#2023-10-27|1610.77
#2023-10-30|1614.83
#2023-10-31|1603.41
#2023-11-01|1602.99
#2023-11-02|1626.97
#2023-11-03|1653.64
#2023-11-06|1678.45
#2023-11-07|1673.25
#2023-11-08|1672.73
#2023-11-09|1662.84
#2023-11-10|1649.99
#2023-11-13|1653.78
#2023-11-14|1667.17
#2023-11-15|1695.98
#2023-11-16|1697.02
#2023-11-17|1701.45
#2023-11-20|1717.52
#2023-11-21|1723.22
#2023-11-22|1715.95
#2023-11-23|1724.91
#2023-11-24|1716.25
#2023-11-27|1712.64
#2023-11-28|1729.72
#2023-11-29|1728.47
#2023-11-30|1720.91
#2023-12-01|1725.26
#2023-12-04|1725.34
#2023-12-05|1717.77
#2023-12-06|1721.82
#2023-12-07|1715.23
#2023-12-08|1716.63
#2023-12-11|1707.58
#2023-12-12|1707.68
#2023-12-13|1704.80
#2023-12-14|1739.08
#2023-12-15|1744.27
#2023-12-18|1734.67
#2023-12-19|1732.19
#2023-12-20|1728.99
#2023-12-21|1735.87
#2023-12-22|1738.28
#2023-12-25|1733.96
#2023-12-26|1743.25
#2023-12-27|1758.07
#2023-12-28|1776.79
#2023-12-29|1783.81
#2024-01-01|1786.34
#2024-01-02|1774.62
#2024-01-03|1764.38
#2024-01-04|1761.94
#2024-01-05|1765.25
#2024-01-08|1758.29
#2024-01-09|1752.26
#2024-01-10|1747.61
#2024-01-11|1752.47
#2024-01-12|1752.94
#2024-01-15|1756.44
#2024-01-16|1733.52
#2024-01-17|1694.89
#2024-01-18|1696.61
#2024-01-19|1699.09
#2024-01-22|1691.73
#2024-01-23|1696.02
#2024-01-24|1716.31
#2024-01-25|1727.26
#2024-01-26|1724.76
#2024-01-29|1732.49
#2024-01-30|1723.95
#2024-01-31|1722.30
#2024-02-01|1727.76
#2024-02-02|1724.58
#2024-02-05|1707.12
#2024-02-06|1732.17
#2024-02-07|1733.89
#2024-02-08|1732.68
#2024-02-09|1723.95
#2024-02-12|1718.85
#2024-02-13|1717.99
#2024-02-14|1715.97
#2024-02-15|1726.48
#2024-02-16|1750.57
#2024-02-19|1753.69
#2024-02-20|1755.72
#2024-02-21|1763.32
#2024-02-22|1781.03
#2024-02-23|1774.94
#2024-02-26|1777.47
#2024-02-27|1781.67
#2024-02-28|1763.78
#2024-02-29|1775.26
#2024-03-01|1782.93
#2024-03-04|1785.95
#2024-03-05|1780.75
#2024-03-06|1773.43
#2024-03-07|1774.15
#2024-03-08|1775.63
#2024-03-11|1779.82
#2024-03-12|1788.05
#2024-03-13|1778.59
#2024-03-14|1780.42
#2024-03-15|1769.77
#2024-03-18|1775.02
#2024-03-19|1768.05
#2024-03-20|1773.15
#2024-03-21|1795.44
#2024-03-22|1780.10
#2024-03-25|1780.57
#2024-03-26|1769.64
#2024-03-27|1771.64
#2024-03-28|1772.70
#2024-03-29|1773.23
#2024-04-01|1781.94
#2024-04-02|1787.97
#2024-04-03|1784.87
#2024-04-04|1791.43
#2024-04-05|1781.60
#2024-04-08|1796.84
#2024-04-09|1815.02
#2024-04-10|1816.08
#2024-04-11|1807.51
#2024-04-12|1793.44
#2024-04-15|1773.84
#2024-04-16|1735.02
#2024-04-17|1748.50
#2024-04-18|1753.81
#2024-04-19|1732.86
#2024-04-22|1735.23
#2024-04-23|1747.30
#2024-04-24|1764.43
#2024-04-25|1766.80
#2024-04-26|1788.78
#2024-04-29|1812.35
#2024-04-30|1804.71
#2024-05-01|1805.07
#2024-05-02|1822.99
#2024-05-03|1833.73
#2024-05-06|1837.99
#2024-05-07|1835.20
#2024-05-08|1826.25
#2024-05-09|1825.90
#2024-05-10|1842.28
#2024-05-13|1848.76
#2024-05-14|1853.25
#2024-05-15|1865.68
#2024-05-16|1887.58
#2024-05-17|1900.32
#2024-05-20|1909.80
#2024-05-21|1892.08
#2024-05-22|1895.72
#2024-05-23|1870.34
#2024-05-24|1864.88
#2024-05-27|1878.49
#2024-05-28|1881.00
#2024-05-29|1863.65
#2024-05-30|1844.09
#2024-05-31|1837.03
#2024-06-03|1848.43
#2024-06-04|1837.39
#2024-06-05|1831.40
#2024-06-06|1839.70
#2024-06-07|1850.48
#2024-06-10|1843.26
#2024-06-11|1830.66
#2024-06-12|1831.62
#2024-06-13|1842.25
#2024-06-14|1847.71
#2024-06-17|1839.06
#2024-06-18|1850.40
#2024-06-19|1856.11
#2024-06-20|1858.29
#2024-06-21|1855.55
#2024-06-24|1845.34
#2024-06-25|1844.01
#2024-06-26|1840.56
#2024-06-27|1825.15
#2024-06-28|1836.85
#2024-07-01|1838.84
#2024-07-02|1831.50
#2024-07-03|1853.03
#2024-07-04|1871.08
#2024-07-05|1875.80
#2024-07-08|1867.28
#2024-07-09|1865.52
#2024-07-10|1863.82
#2024-07-11|1884.61
#2024-07-12|1889.94
#2024-07-15|1884.72
#2024-07-16|1884.17
#2024-07-17|1879.56
#2024-07-18|1872.22
#2024-07-19|1840.28
#2024-07-22|1830.41
#2024-07-23|1825.98
#2024-07-24|1822.52
#2024-07-25|1809.89
#2024-07-26|1811.75
#2024-07-29|1800.46
#2024-07-30|1798.76
#2024-07-31|1814.82
#2024-08-01|1826.03
#2024-08-02|1790.97
#2024-08-05|1704.46
#2024-08-06|1708.48
#2024-08-07|1752.75
#2024-08-08|1751.36
#2024-08-09|1773.62
#2024-08-12|1781.17
#2024-08-13|1784.83
#2024-08-14|1793.72
#2024-08-15|1794.10
#2024-08-16|1808.33
#2024-08-19|1834.46
#2024-08-20|1835.12
#2024-08-21|1833.68
#2024-08-22|1825.82
#2024-08-23|1833.25
#2024-08-26|1843.54
#2024-08-27|1844.32
#2024-08-28|1834.44
#2024-08-29|1832.29
#2024-08-30|1843.76
#2024-09-02|1833.52
#2024-09-03|1823.63
#2024-09-04|1797.00
#2024-09-05|1811.60
#2024-09-06|1814.68
#2024-09-09|1797.71
#2024-09-10|1787.27
#2024-09-11|1779.18
#2024-09-12|1795.35
#2024-09-13|1817.38
#2024-09-16|1829.83
#2024-09-17|1838.66
#2024-09-18|1833.71
#2024-09-19|1858.28
#2024-09-20|1861.88
#2024-09-23|1863.35
#2024-09-24|1885.58
#2024-09-25|1895.34
#2024-09-26|1920.20
#2024-09-27|1959.66
#2024-09-30|1992.76
#2024-10-01|1984.49
#2024-10-02|2032.91
#2024-10-03|2001.02
#2024-10-04|2020.09
#2024-10-07|2058.53
#2024-10-08|1960.45
#2024-10-09|1922.91
#2024-10-10|1941.59
#2024-10-11|1943.22
#2024-10-14|1938.05
#2024-10-15|1914.87
#2024-10-16|1931.29
#2024-10-17|1915.68
#2024-10-18|1937.77
#2024-10-21|1932.30
#2024-10-22|1927.89
#2024-10-23|1926.63
#2024-10-24|1911.74
#2024-10-25|1914.38
#2024-10-28|1919.59
#2024-10-29|1906.22
#2024-10-30|1898.43
#2024-10-31|1903.39
#2024-11-01|1907.96
#2024-11-04|1909.27
#2024-11-05|1926.69
#2024-11-06|1919.26
#2024-11-07|1937.56
#2024-11-08|1923.67
#2024-11-11|1909.96
#2024-11-12|1873.86
#2024-11-13|1864.92
#2024-11-14|1843.00
#2024-11-15|1845.36
#2024-11-18|1844.99
#2024-11-19|1863.81
#2024-11-20|1862.82
#2024-11-21|1859.84
#2024-11-22|1853.60
#2024-11-25|1868.70
#2024-11-26|1862.71
#2024-11-27|1860.67
#2024-11-28|1846.03
#2024-11-29|1867.33
#2024-12-02|1869.37
#2024-12-03|1883.67
#2024-12-04|1895.18
#2024-12-05|1897.92
#2024-12-06|1902.60
#2024-12-09|1922.51
#2024-12-10|1908.87
#2024-12-11|1912.17
#2024-12-12|1908.95
#2024-12-13|1885.96
#2024-12-16|1869.45
#2024-12-17|1855.13
#2024-12-18|1855.53
#2024-12-19|1834.17
#2024-12-20|1827.37
#2024-12-23|1832.60
#2024-12-24|1839.65
#2024-12-25|1846.98
#2024-12-26|1849.22
#2024-12-27|1851.59
#2024-12-30|1847.85
#2024-12-31|1848.57
#2025-01-01|1850.15
#2025-01-02|1826.69
#2025-01-03|1816.06
#2025-01-06|1819.26
#2025-01-07|1827.14
#2025-01-08|1806.07
#2025-01-09|1788.87
#2025-01-10|1768.65
#2025-01-13|1738.57
#2025-01-14|1760.01
#2025-01-15|1761.45
#2025-01-16|1774.86
#2025-01-17|1781.77
#2025-01-20|1799.69
#2025-01-21|1808.58
#2025-01-22|1813.75
#2025-01-23|1810.28
#2025-01-24|1825.63
#2025-01-27|1819.47
#2025-01-28|1814.97
#2025-01-29|1817.97
#2025-01-30|1821.47
#2025-01-31|1815.22
#2025-02-03|1793.27
#2025-02-04|1808.99
#2025-02-05|1813.29
#2025-02-06|1828.23
#2025-02-07|1838.20
#2025-02-10|1835.73
#2025-02-11|1830.65
#2025-02-12|1838.47
#2025-02-13|1839.27
#2025-02-14|1865.18
#2025-02-17|1877.41
#2025-02-18|1878.92
#2025-02-19|1882.28
#2025-02-20|1884.77
#2025-02-21|1902.16
#2025-02-24|1891.35
#2025-02-25|1864.97
#2025-02-26|1884.01
#2025-02-27|1870.37
#2025-02-28|1828.47
#2025-03-03|1823.80
#2025-03-04|1821.47
#2025-03-05|1858.47
#2025-03-06|1875.46
#2025-03-07|1870.63
#2025-03-10|1852.04
#2025-03-11|1842.59
#2025-03-12|1842.84
#2025-03-13|1834.73
#2025-03-14|1863.78
#2025-03-17|1876.25
#2025-03-18|1892.57
#2025-03-19|1885.42
#2025-03-20|1881.19
#2025-03-21|1859.01
#2025-03-24|1859.45
#2025-03-25|1849.32
#2025-03-26|1848.59
#2025-03-27|1852.87
#2025-03-28|1831.31
#2025-03-31|1796.82
#2025-04-01|1815.76
#2025-04-02|1823.40
#2025-04-03|1822.96
#2025-04-04|1791.11
#2025-04-07|1661.29
#2025-04-08|1643.99
#2025-04-09|1612.65
#2025-04-10|1674.25
#2025-04-11|1706.18
#2025-04-14|1735.16
#2025-04-15|1762.42
#2025-04-16|1753.94
#2025-04-17|1765.55
#2025-04-18|1766.75
#2025-04-21|1768.68
#2025-04-22|1780.64
#2025-04-23|1800.84
#2025-04-24|1809.81
#2025-04-25|1808.70
#2025-04-28|1812.89
#2025-04-29|1824.45
#2025-04-30|1823.38
#2025-05-01|1822.66
#2025-05-02|1859.71
#2025-05-05|1875.44
#2025-05-06|1865.78
#2025-05-07|1870.07
#2025-05-08|1865.56
#2025-05-09|1871.79
#2025-05-12|1899.23
#2025-05-13|1908.73
#2025-05-14|1925.77
#2025-05-15|1921.13
#2025-05-16|1930.99
#2025-05-19|1933.20
#2025-05-20|1932.85
#2025-05-21|1945.05
#2025-05-22|1937.17
#2025-05-23|1947.19
#2025-05-26|1950.63
#2025-05-27|1946.27
#2025-05-28|1948.17
#2025-05-29|1959.20
#2025-05-30|1951.77
#2025-06-02|1942.81
#2025-06-03|1951.25
#2025-06-04|1966.01
#2025-06-05|1973.03
#2025-06-06|1974.59
#2025-06-09|1988.24
#2025-06-10|2003.83
#2025-06-11|2014.10
#2025-06-12|2013.59
#2025-06-13|1986.78
#2025-06-16|1998.24
#2025-06-17|1989.17
#2025-06-18|1984.57
#2025-06-19|1950.00
#2025-06-20|1946.34
#2025-06-23|1938.10
#2025-06-24|1979.63
#2025-06-25|1997.15
#2025-06-26|2011.93
#2025-06-27|2021.24
#2025-06-30|2020.34
#2025-07-01|2031.90
#2025-07-02|2037.01
#2025-07-03|2058.38
#2025-07-04|2048.26
#2025-07-07|2029.50
#2025-07-08|2027.78
#2025-07-09|2032.28
#2025-07-10|2033.47
#2025-07-11|2037.71
#2025-07-14|2043.97
#2025-07-15|2053.46
#2025-07-16|2052.25
#2025-07-17|2069.69
#2025-07-18|2072.30
#2025-07-21|2077.89
#2025-07-22|2064.73
#2025-07-23|2087.35
#2025-07-24|2097.03
#2025-07-25|2075.59
#2025-07-28|2066.46
#2025-07-29|2071.82
#2025-07-30|2069.11
#2025-07-31|2047.38
#2025-08-01|2032.65
#2025-08-04|2045.88
#2025-08-05|2063.11
#2025-08-06|2065.42
#2025-08-07|2079.08
#2025-08-08|2075.79
#2025-08-11|2079.51
#2025-08-12|2085.97
#2025-08-13|2101.50
#2025-08-14|2101.88
#2025-08-15|2115.05
#2025-08-18|2132.71
#2025-08-19|2127.93
#2025-08-20|2107.73
#2025-08-21|2114.96
#2025-08-22|2119.86
#2025-08-25|2146.25
#2025-08-26|2131.35
#2025-08-27|2122.11
#2025-08-28|2125.69
#2025-08-29|2124.70
#2025-09-01|2127.10
#2025-09-02|2114.75
#2025-09-03|2128.71
#2025-09-04|2119.90
#2025-09-05|2150.87
#2025-09-08|2160.48
#2025-09-09|2166.58
#2025-09-10|2170.49
#2025-09-11|2165.98
#2025-09-12|2177.66
#2025-09-15|2181.44
#2025-09-16|2197.14
#2025-09-17|2207.11
#2025-09-18|2204.24
#2025-09-19|2202.03
#2025-09-22|2190.80
#2025-09-23|2180.54
#2025-09-24|2177.28
#2025-09-25|2163.10
#2025-09-26|2136.21
#2025-09-29|2144.93
#2025-09-30|2158.62
#2025-10-01|2166.27
#2025-10-02|2169.51
#2025-10-03|2178.40
#2025-10-06|2174.56
#2025-10-07|2175.26
#2025-10-08|2172.14
#2025-10-09|2172.90
#2025-10-10|2160.43
#2025-10-13|2146.36
#2025-10-14|2112.30
#2025-10-15|2150.38
#2025-10-16|2161.09
#2025-10-17|2132.44
#2025-10-20|2152.36
#2025-10-21|2161.09
#2025-10-22|2160.64
#2025-10-23|2158.53
#2025-10-24|2162.85
#2025-10-27|2176.88
#2025-10-28|2174.69
#2025-10-29|2184.01
#2025-10-30|2175.92
#2025-10-31|2169.00
#2025-11-03|2179.59
#2025-11-04|2152.77
#2025-11-05|2156.81
#2025-11-06|2164.94
#2025-11-07|2152.81
#2025-11-10|2160.55
#2025-11-11|2162.19
#2025-11-12|2173.15
#2025-11-13|2178.12
#2025-11-14|2159.07
#2025-11-17|2161.36
#2025-11-18|2126.29
#2025-11-19|2122.11
#2025-11-20|2133.35
#2025-11-21|2084.49
#2025-11-24|2098.12
#2025-11-25|2109.88
#2025-11-26|2130.53
#2025-11-27|2133.57
#2025-11-28|2137.59
#2025-12-01|2134.37
#2025-12-02|2133.43
#2025-12-03|2133.28
#2025-12-04|2137.74
#2025-12-05|2123.37
#2025-12-08|2113.56
#2025-12-09|2111.47
#2025-12-10|2107.11
#2025-12-11|2108.23
#2025-12-12|2128.39
#2025-12-15|2126.52
#2025-12-16|2097.58
#2025-12-17|2096.96
#2025-12-18|2092.70
#2025-12-19|2117.76
#2025-12-22|2130.53
#2025-12-23|2136.08
#2025-12-24|2135.65
#2025-12-25|2134.55
#2025-12-26|2132.99
#2025-12-29|2119.59
#2025-12-30|2124.60
#2025-12-31|2130.36
#2026-01-01|2130.11
#2026-01-02|2144.02
#2026-01-05|2153.79
#2026-01-06|2170.74
#2026-01-07|2180.01
#2026-01-08|2164.20
#2026-01-09|2164.10
#2026-01-12|2172.30
#2026-01-13|2174.31
#2026-01-14|2188.14
#2026-01-15|2195.12
#2026-01-16|2193.67
#2026-01-19|2194.89
#2026-01-20|2192.04
#2026-01-21|2192.57
#2026-01-22|2212.26
#2026-01-23|2206.29
#2026-01-26|2222.72
#2026-01-27|2230.00
#2026-01-28|2250.57
#2026-01-29|2241.41
#2026-01-30|2225.84
#2026-02-02|2184.01
#2026-02-03|2234.98
#2026-02-04|2245.50
#2026-02-05|2218.51
#2026-02-06|2206.05
#2026-02-09|2253.17
#2026-02-10|2266.43
#2026-02-11|2280.70
#2026-02-12|2282.99
#2026-02-13|2264.92
#2026-02-16|2268.47
#2026-02-17|2270.79
#2026-02-18|2278.22
#2026-02-19|2275.00
#2026-02-20|2273.35
#2026-02-23|2301.35
#2026-02-24|2309.74
#2026-02-25|2322.50
#2026-02-26|2328.11
#2026-02-27|2325.36
#2026-03-02|2281.71
#2026-03-03|2227.87
#2026-03-04|2172.55
#2026-03-05|2196.56
#2026-03-06|2189.94
#2026-03-09|2128.33
#2026-03-10|2186.83
#2026-03-11|2206.63
#2026-03-12|2187.46
#2026-03-13|2155.82
#2026-03-16|2161.82
#2026-03-17|2187.29
#2026-03-18|2210.98
#2026-03-19|2172.85
#2026-03-20|2163.63
#2026-03-23|2106.62
#2026-03-24|2129.38
#2026-03-25|2177.77
#2026-03-26|2158.82
#2026-03-27|2147.60
#2026-03-30|2118.20
#2026-03-31|2106.30
#2026-04-01|2169.62
#2026-04-02|2169.11
#2026-04-03|2167.28
#2026-04-06|2175.67
#2026-04-07|2180.08