Table Data - NASDAQ Emerging Small Cap Total Return Index
| Title | NASDAQ Emerging Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMSCT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 162.63 |
| 2001-04-02 | 159.00 |
| 2001-04-03 | 155.45 |
| 2001-04-04 | 153.61 |
| 2001-04-05 | 154.82 |
| 2001-04-06 | 156.70 |
| 2001-04-09 | 155.57 |
| 2001-04-10 | 155.19 |
| 2001-04-11 | 156.52 |
| 2001-04-12 | 158.45 |
| 2001-04-13 | . |
| 2001-04-16 | 158.49 |
| 2001-04-17 | 158.50 |
| 2001-04-18 | 162.61 |
| 2001-04-19 | 164.41 |
| 2001-04-20 | 163.98 |
| 2001-04-23 | 164.96 |
| 2001-04-24 | 166.13 |
| 2001-04-25 | 165.36 |
| 2001-04-26 | 165.09 |
| 2001-04-27 | 164.33 |
| 2001-04-30 | 165.44 |
| 2001-05-01 | 165.60 |
| 2001-05-02 | 165.70 |
| 2001-05-03 | 166.57 |
| 2001-05-04 | 165.50 |
| 2001-05-07 | 165.38 |
| 2001-05-08 | 164.36 |
| 2001-05-09 | 163.92 |
| 2001-05-10 | 163.23 |
| 2001-05-11 | 164.68 |
| 2001-05-14 | 164.70 |
| 2001-05-15 | 164.86 |
| 2001-05-16 | 164.96 |
| 2001-05-17 | 167.87 |
| 2001-05-18 | 167.86 |
| 2001-05-21 | 167.00 |
| 2001-05-22 | 167.47 |
| 2001-05-23 | 170.22 |
| 2001-05-24 | 171.41 |
| 2001-05-25 | 171.82 |
| 2001-05-28 | . |
| 2001-05-29 | 170.55 |
| 2001-05-30 | 170.71 |
| 2001-05-31 | 171.14 |
| 2001-06-01 | 169.28 |
| 2001-06-04 | 168.70 |
| 2001-06-05 | 168.56 |
| 2001-06-06 | 169.85 |
| 2001-06-07 | 169.34 |
| 2001-06-08 | 171.48 |
| 2001-06-11 | 170.58 |
| 2001-06-12 | 170.52 |
| 2001-06-13 | 170.52 |
| 2001-06-14 | 168.98 |
| 2001-06-15 | 169.54 |
| 2001-06-18 | 166.70 |
| 2001-06-19 | 166.08 |
| 2001-06-20 | 165.48 |
| 2001-06-21 | 166.31 |
| 2001-06-22 | 166.52 |
| 2001-06-25 | 167.15 |
| 2001-06-26 | 165.41 |
| 2001-06-27 | 165.27 |
| 2001-06-28 | 163.46 |
| 2001-06-29 | 165.47 |
| 2001-07-02 | 164.36 |
| 2001-07-03 | 163.30 |
| 2001-07-04 | . |
| 2001-07-05 | 160.75 |
| 2001-07-06 | 159.39 |
| 2001-07-09 | 157.45 |
| 2001-07-10 | 157.46 |
| 2001-07-11 | 153.79 |
| 2001-07-12 | 156.47 |
| 2001-07-13 | 154.54 |
| 2001-07-16 | 153.59 |
| 2001-07-17 | 153.07 |
| 2001-07-18 | 152.03 |
| 2001-07-19 | 151.31 |
| 2001-07-20 | 151.44 |
| 2001-07-23 | 149.90 |
| 2001-07-24 | 148.75 |
| 2001-07-25 | 148.01 |
| 2001-07-26 | 150.88 |
| 2001-07-27 | 151.52 |
| 2001-07-30 | 151.01 |
| 2001-07-31 | 150.28 |
| 2001-08-01 | 151.92 |
| 2001-08-02 | 152.99 |
| 2001-08-03 | 154.19 |
| 2001-08-06 | 152.43 |
| 2001-08-07 | 152.17 |
| 2001-08-08 | 153.50 |
| 2001-08-09 | 152.91 |
| 2001-08-10 | 154.19 |
| 2001-08-13 | 154.45 |
| 2001-08-14 | 156.23 |
| 2001-08-15 | 157.03 |
| 2001-08-16 | 157.94 |
| 2001-08-17 | 157.47 |
| 2001-08-20 | 156.41 |
| 2001-08-21 | 157.26 |
| 2001-08-22 | 157.02 |
| 2001-08-23 | 156.98 |
| 2001-08-24 | 156.64 |
| 2001-08-27 | 157.50 |
| 2001-08-28 | 157.08 |
| 2001-08-29 | 157.23 |
| 2001-08-30 | 156.90 |
| 2001-08-31 | 155.24 |
| 2001-09-03 | . |
| 2001-09-04 | 155.28 |
| 2001-09-05 | 154.39 |
| 2001-09-06 | 154.21 |
| 2001-09-07 | 153.44 |
| 2001-09-10 | 152.46 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 130.14 |
| 2001-09-18 | 132.17 |
| 2001-09-19 | 135.61 |
| 2001-09-20 | 133.56 |
| 2001-09-21 | 130.60 |
| 2001-09-24 | 132.18 |
| 2001-09-25 | 132.05 |
| 2001-09-26 | 132.84 |
| 2001-09-27 | 133.10 |
| 2001-09-28 | 135.01 |
| 2001-10-01 | 134.33 |
| 2001-10-02 | 132.76 |
| 2001-10-03 | 132.29 |
| 2001-10-04 | 134.55 |
| 2001-10-05 | 134.60 |
| 2001-10-08 | 132.39 |
| 2001-10-09 | 135.17 |
| 2001-10-10 | 135.55 |
| 2001-10-11 | 139.05 |
| 2001-10-12 | 138.70 |
| 2001-10-15 | 138.64 |
| 2001-10-16 | 139.64 |
| 2001-10-17 | 141.00 |
| 2001-10-18 | 140.31 |
| 2001-10-19 | 140.59 |
| 2001-10-22 | 141.40 |
| 2001-10-23 | 142.90 |
| 2001-10-24 | 144.12 |
| 2001-10-25 | 144.20 |
| 2001-10-26 | 145.22 |
| 2001-10-29 | 145.31 |
| 2001-10-30 | 143.34 |
| 2001-10-31 | 144.14 |
| 2001-11-01 | 145.32 |
| 2001-11-02 | 146.56 |
| 2001-11-05 | 148.88 |
| 2001-11-06 | 149.29 |
| 2001-11-07 | 148.07 |
| 2001-11-08 | 149.59 |
| 2001-11-09 | 148.79 |
| 2001-11-12 | 150.04 |
| 2001-11-13 | 149.87 |
| 2001-11-14 | 152.18 |
| 2001-11-15 | 153.99 |
| 2001-11-16 | 154.98 |
| 2001-11-19 | 158.00 |
| 2001-11-20 | 157.29 |
| 2001-11-21 | 157.94 |
| 2001-11-22 | . |
| 2001-11-23 | 161.10 |
| 2001-11-26 | 164.41 |
| 2001-11-27 | 163.80 |
| 2001-11-28 | 159.68 |
| 2001-11-29 | 160.34 |
| 2001-11-30 | 162.28 |
| 2001-12-03 | 164.89 |
| 2001-12-04 | 165.64 |
| 2001-12-05 | 168.12 |
| 2001-12-06 | 170.90 |
| 2001-12-07 | 172.77 |
| 2001-12-10 | 173.52 |
| 2001-12-11 | 172.68 |
| 2001-12-12 | 175.76 |
| 2001-12-13 | 172.89 |
| 2001-12-14 | 172.10 |
| 2001-12-17 | 171.52 |
| 2001-12-18 | 168.18 |
| 2001-12-19 | 166.52 |
| 2001-12-20 | 167.69 |
| 2001-12-21 | 166.10 |
| 2001-12-24 | 167.11 |
| 2001-12-25 | . |
| 2001-12-26 | 169.51 |
| 2001-12-27 | 170.08 |
| 2001-12-28 | 172.59 |
| 2001-12-31 | 174.40 |
| 2002-01-01 | . |
| 2002-01-02 | 176.33 |
| 2002-01-03 | 177.75 |
| 2002-01-04 | 180.09 |
| 2002-01-07 | 184.17 |
| 2002-01-08 | 182.87 |
| 2002-01-09 | 183.81 |
| 2002-01-10 | 183.62 |
| 2002-01-11 | 181.85 |
| 2002-01-14 | 180.74 |
| 2002-01-15 | 178.41 |
| 2002-01-16 | 178.14 |
| 2002-01-17 | 179.01 |
| 2002-01-18 | 178.96 |
| 2002-01-21 | . |
| 2002-01-22 | 180.06 |
| 2002-01-23 | 182.44 |
| 2002-01-24 | 184.08 |
| 2002-01-25 | 187.37 |
| 2002-01-28 | 189.12 |
| 2002-01-29 | 187.88 |
| 2002-01-30 | 186.75 |
| 2002-01-31 | 188.68 |
| 2002-02-01 | 187.43 |
| 2002-02-04 | 185.81 |
| 2002-02-05 | 186.55 |
| 2002-02-06 | 188.11 |
| 2002-02-07 | 186.51 |
| 2002-02-08 | 186.78 |
| 2002-02-11 | 187.51 |
| 2002-02-12 | 187.65 |
| 2002-02-13 | 188.16 |
| 2002-02-14 | 191.48 |
| 2002-02-15 | 192.17 |
| 2002-02-18 | . |
| 2002-02-19 | 192.03 |
| 2002-02-20 | 190.44 |
| 2002-02-21 | 189.88 |
| 2002-02-22 | 188.37 |
| 2002-02-25 | 187.19 |
| 2002-02-26 | 188.00 |
| 2002-02-27 | 192.24 |
| 2002-02-28 | 191.82 |
| 2002-03-01 | 192.36 |
| 2002-03-04 | 197.28 |
| 2002-03-05 | 198.14 |
| 2002-03-06 | 199.66 |
| 2002-03-07 | 200.24 |
| 2002-03-08 | 200.42 |
| 2002-03-11 | 202.40 |
| 2002-03-12 | 202.25 |
| 2002-03-13 | 202.47 |
| 2002-03-14 | 203.26 |
| 2002-03-15 | 203.25 |
| 2002-03-18 | 203.85 |
| 2002-03-19 | 204.30 |
| 2002-03-20 | 205.18 |
| 2002-03-21 | 205.87 |
| 2002-03-22 | 208.48 |
| 2002-03-25 | 207.75 |
| 2002-03-26 | 207.27 |
| 2002-03-27 | 208.12 |
| 2002-03-28 | 207.93 |
| 2002-03-29 | . |
| 2002-04-01 | 207.44 |
| 2002-04-02 | 209.06 |
| 2002-04-03 | 210.96 |
| 2002-04-04 | 211.67 |
| 2002-04-05 | 213.10 |
| 2002-04-08 | 213.41 |
| 2002-04-09 | 211.08 |
| 2002-04-10 | 210.77 |
| 2002-04-11 | 211.37 |
| 2002-04-12 | 212.22 |
| 2002-04-15 | 213.91 |
| 2002-04-16 | 215.48 |
| 2002-04-17 | 218.98 |
| 2002-04-18 | 218.59 |
| 2002-04-19 | 218.38 |
| 2002-04-22 | 217.90 |
| 2002-04-23 | 216.93 |
| 2002-04-24 | 217.08 |
| 2002-04-25 | 215.11 |
| 2002-04-26 | 215.93 |
| 2002-04-29 | 213.77 |
| 2002-04-30 | 211.92 |
| 2002-05-01 | 211.94 |
| 2002-05-02 | 211.39 |
| 2002-05-03 | 213.52 |
| 2002-05-06 | 211.13 |
| 2002-05-07 | 211.30 |
| 2002-05-08 | 213.54 |
| 2002-05-09 | 213.78 |
| 2002-05-10 | 214.08 |
| 2002-05-13 | 213.01 |
| 2002-05-14 | 213.07 |
| 2002-05-15 | 215.04 |
| 2002-05-16 | 214.21 |
| 2002-05-17 | 214.88 |
| 2002-05-20 | 211.32 |
| 2002-05-21 | 207.67 |
| 2002-05-22 | 208.51 |
| 2002-05-23 | 207.96 |
| 2002-05-24 | 211.37 |
| 2002-05-27 | . |
| 2002-05-28 | 210.98 |
| 2002-05-29 | 210.69 |
| 2002-05-30 | 211.30 |
| 2002-05-31 | 210.58 |
| 2002-06-03 | 208.26 |
| 2002-06-04 | 208.37 |
| 2002-06-05 | 208.95 |
| 2002-06-06 | 209.59 |
| 2002-06-07 | 206.65 |
| 2002-06-10 | 208.90 |
| 2002-06-11 | 208.37 |
| 2002-06-12 | 208.53 |
| 2002-06-13 | 210.17 |
| 2002-06-14 | 208.57 |
| 2002-06-17 | 207.56 |
| 2002-06-18 | 207.70 |
| 2002-06-19 | 202.26 |
| 2002-06-20 | 203.64 |
| 2002-06-21 | 203.68 |
| 2002-06-24 | 203.04 |
| 2002-06-25 | 200.17 |
| 2002-06-26 | 192.67 |
| 2002-06-27 | 194.25 |
| 2002-06-28 | 199.26 |
| 2002-07-01 | 197.41 |
| 2002-07-02 | 197.18 |
| 2002-07-03 | 198.81 |
| 2002-07-04 | . |
| 2002-07-05 | 204.59 |
| 2002-07-08 | 205.55 |
| 2002-07-09 | 206.93 |
| 2002-07-10 | 205.73 |
| 2002-07-11 | 203.10 |
| 2002-07-12 | 207.25 |
| 2002-07-15 | 206.72 |
| 2002-07-16 | 204.84 |
| 2002-07-17 | 204.95 |
| 2002-07-18 | 206.23 |
| 2002-07-19 | 204.87 |
| 2002-07-22 | 198.96 |
| 2002-07-23 | 200.82 |
| 2002-07-24 | 196.29 |
| 2002-07-25 | 197.08 |
| 2002-07-26 | 191.11 |
| 2002-07-29 | 191.70 |
| 2002-07-30 | 194.94 |
| 2002-07-31 | 193.99 |
| 2002-08-01 | 193.53 |
| 2002-08-02 | 193.90 |
| 2002-08-05 | 186.90 |
| 2002-08-06 | 183.94 |
| 2002-08-07 | 187.74 |
| 2002-08-08 | 187.87 |
| 2002-08-09 | 189.53 |
| 2002-08-12 | 189.26 |
| 2002-08-13 | 189.06 |
| 2002-08-14 | 191.14 |
| 2002-08-15 | 191.26 |
| 2002-08-16 | 191.98 |
| 2002-08-19 | 192.11 |
| 2002-08-20 | 192.74 |
| 2002-08-21 | 193.15 |
| 2002-08-22 | 194.61 |
| 2002-08-23 | 194.25 |
| 2002-08-26 | 194.06 |
| 2002-08-27 | 193.68 |
| 2002-08-28 | 192.23 |
| 2002-08-29 | 191.88 |
| 2002-08-30 | 192.45 |
| 2002-09-02 | . |
| 2002-09-03 | 188.56 |
| 2002-09-04 | 187.32 |
| 2002-09-05 | 186.60 |
| 2002-09-06 | 185.62 |
| 2002-09-09 | 185.21 |
| 2002-09-10 | 187.53 |
| 2002-09-11 | 188.43 |
| 2002-09-12 | 189.26 |
| 2002-09-13 | 186.75 |
| 2002-09-16 | 182.82 |
| 2002-09-17 | 186.56 |
| 2002-09-18 | 183.74 |
| 2002-09-19 | 183.80 |
| 2002-09-20 | 182.48 |
| 2002-09-23 | 179.31 |
| 2002-09-24 | 177.11 |
| 2002-09-25 | 174.40 |
| 2002-09-26 | 174.80 |
| 2002-09-27 | 175.17 |
| 2002-09-30 | 173.28 |
| 2002-10-01 | 174.20 |
| 2002-10-02 | 174.11 |
| 2002-10-03 | 172.76 |
| 2002-10-04 | 172.83 |
| 2002-10-07 | 168.73 |
| 2002-10-08 | 168.92 |
| 2002-10-09 | 167.28 |
| 2002-10-10 | 165.16 |
| 2002-10-11 | 164.35 |
| 2002-10-14 | 164.60 |
| 2002-10-15 | 169.56 |
| 2002-10-16 | 171.38 |
| 2002-10-17 | 174.24 |
| 2002-10-18 | 178.76 |
| 2002-10-21 | 178.85 |
| 2002-10-22 | 177.42 |
| 2002-10-23 | 181.81 |
| 2002-10-24 | 181.23 |
| 2002-10-25 | 181.04 |
| 2002-10-28 | 183.01 |
| 2002-10-29 | 181.43 |
| 2002-10-30 | 180.68 |
| 2002-10-31 | 182.53 |
| 2002-11-01 | 180.91 |
| 2002-11-04 | 184.06 |
| 2002-11-05 | 184.21 |
| 2002-11-06 | 186.31 |
| 2002-11-07 | 187.67 |
| 2002-11-08 | 188.79 |
| 2002-11-11 | 186.21 |
| 2002-11-12 | 184.74 |
| 2002-11-13 | 184.62 |
| 2002-11-14 | 185.76 |
| 2002-11-15 | 189.82 |
| 2002-11-18 | 189.99 |
| 2002-11-19 | 189.34 |
| 2002-11-20 | 188.45 |
| 2002-11-21 | 188.20 |
| 2002-11-22 | 189.84 |
| 2002-11-25 | 190.90 |
| 2002-11-26 | 190.39 |
| 2002-11-27 | 190.51 |
| 2002-11-28 | . |
| 2002-11-29 | 192.83 |
| 2002-12-02 | 193.79 |
| 2002-12-03 | 195.56 |
| 2002-12-04 | 193.81 |
| 2002-12-05 | 194.50 |
| 2002-12-06 | 194.82 |
| 2002-12-09 | 195.36 |
| 2002-12-10 | 194.94 |
| 2002-12-11 | 193.73 |
| 2002-12-12 | 195.15 |
| 2002-12-13 | 194.14 |
| 2002-12-16 | 193.55 |
| 2002-12-17 | 192.71 |
| 2002-12-18 | 192.50 |
| 2002-12-19 | 192.97 |
| 2002-12-20 | 193.59 |
| 2002-12-23 | 191.94 |
| 2002-12-24 | 190.55 |
| 2002-12-25 | . |
| 2002-12-26 | 189.51 |
| 2002-12-27 | 189.82 |
| 2002-12-30 | 187.69 |
| 2002-12-31 | 188.40 |
| 2003-01-01 | . |
| 2003-01-02 | 189.93 |
| 2003-01-03 | 192.90 |
| 2003-01-06 | 195.46 |
| 2003-01-07 | 194.63 |
| 2003-01-08 | 197.30 |
| 2003-01-09 | 198.36 |
| 2003-01-10 | 199.21 |
| 2003-01-13 | 202.66 |
| 2003-01-14 | 203.36 |
| 2003-01-15 | 204.70 |
| 2003-01-16 | 204.18 |
| 2003-01-17 | 201.54 |
| 2003-01-20 | . |
| 2003-01-21 | 202.79 |
| 2003-01-22 | 203.43 |
| 2003-01-23 | 204.71 |
| 2003-01-24 | 202.98 |
| 2003-01-27 | 198.65 |
| 2003-01-28 | 200.18 |
| 2003-01-29 | 199.72 |
| 2003-01-30 | 200.59 |
| 2003-01-31 | 201.33 |
| 2003-02-03 | 202.24 |
| 2003-02-04 | 202.55 |
| 2003-02-05 | 202.53 |
| 2003-02-06 | 201.25 |
| 2003-02-07 | 198.66 |
| 2003-02-10 | 196.00 |
| 2003-02-11 | 195.11 |
| 2003-02-12 | 197.30 |
| 2003-02-13 | 194.28 |
| 2003-02-14 | 193.04 |
| 2003-02-17 | . |
| 2003-02-18 | 197.26 |
| 2003-02-19 | 195.77 |
| 2003-02-20 | 195.42 |
| 2003-02-21 | 195.04 |
| 2003-02-24 | 195.93 |
| 2003-02-25 | 193.02 |
| 2003-02-26 | 192.79 |
| 2003-02-27 | 192.37 |
| 2003-02-28 | 191.60 |
| 2003-03-03 | 192.42 |
| 2003-03-04 | 191.86 |
| 2003-03-05 | 189.18 |
| 2003-03-06 | 186.09 |
| 2003-03-07 | 183.02 |
| 2003-03-10 | 179.98 |
| 2003-03-11 | 178.54 |
| 2003-03-12 | 180.27 |
| 2003-03-13 | 180.81 |
| 2003-03-14 | 183.57 |
| 2003-03-17 | 178.29 |
| 2003-03-18 | 183.36 |
| 2003-03-19 | 182.78 |
| 2003-03-20 | 186.41 |
| 2003-03-21 | 186.99 |
| 2003-03-24 | 185.62 |
| 2003-03-25 | 184.80 |
| 2003-03-26 | 185.73 |
| 2003-03-27 | 186.08 |
| 2003-03-28 | 186.23 |
| 2003-03-31 | 182.88 |
| 2003-04-01 | 183.83 |
| 2003-04-02 | 184.47 |
| 2003-04-03 | 185.93 |
| 2003-04-04 | 189.23 |
| 2003-04-07 | 193.83 |
| 2003-04-08 | 193.89 |
| 2003-04-09 | 193.29 |
| 2003-04-10 | 194.27 |
| 2003-04-11 | 195.27 |
| 2003-04-14 | 195.88 |
| 2003-04-15 | 197.52 |
| 2003-04-16 | 200.04 |
| 2003-04-17 | 199.78 |
| 2003-04-18 | . |
| 2003-04-21 | 202.39 |
| 2003-04-22 | 199.00 |
| 2003-04-23 | 197.18 |
| 2003-04-24 | 193.39 |
| 2003-04-25 | 188.91 |
| 2003-04-28 | 188.92 |
| 2003-04-29 | 192.71 |
| 2003-04-30 | 192.10 |
| 2003-05-01 | 192.18 |
| 2003-05-02 | 192.88 |
| 2003-05-05 | 195.30 |
| 2003-05-06 | 196.03 |
| 2003-05-07 | 198.50 |
| 2003-05-08 | 197.54 |
| 2003-05-09 | 199.35 |
| 2003-05-12 | 201.13 |
| 2003-05-13 | 201.29 |
| 2003-05-14 | 201.28 |
| 2003-05-15 | 201.71 |
| 2003-05-16 | 200.97 |
| 2003-05-19 | 199.66 |
| 2003-05-20 | 201.03 |
| 2003-05-21 | 201.47 |
| 2003-05-22 | 203.64 |
| 2003-05-23 | 207.52 |
| 2003-05-26 | . |
| 2003-05-27 | 210.88 |
| 2003-05-28 | 212.17 |
| 2003-05-29 | 212.41 |
| 2003-05-30 | 213.54 |
| 2003-06-02 | 216.04 |
| 2003-06-03 | 214.84 |
| 2003-06-04 | 215.90 |
| 2003-06-05 | 217.43 |
| 2003-06-06 | 217.60 |
| 2003-06-09 | 219.07 |
| 2003-06-10 | 218.72 |
| 2003-06-11 | 219.41 |
| 2003-06-12 | 222.18 |
| 2003-06-13 | 223.58 |
| 2003-06-16 | 224.44 |
| 2003-06-17 | 226.92 |
| 2003-06-18 | 226.74 |
| 2003-06-19 | 227.76 |
| 2003-06-20 | 227.07 |
| 2003-06-23 | 224.28 |
| 2003-06-24 | 223.17 |
| 2003-06-25 | 225.68 |
| 2003-06-26 | 224.77 |
| 2003-06-27 | 226.21 |
| 2003-06-30 | 226.06 |
| 2003-07-01 | 229.03 |
| 2003-07-02 | 231.73 |
| 2003-07-03 | 232.85 |
| 2003-07-04 | . |
| 2003-07-07 | 237.59 |
| 2003-07-08 | 238.66 |
| 2003-07-09 | 238.77 |
| 2003-07-10 | 238.68 |
| 2003-07-11 | 238.56 |
| 2003-07-14 | 242.82 |
| 2003-07-15 | 242.75 |
| 2003-07-16 | 243.98 |
| 2003-07-17 | 240.81 |
| 2003-07-18 | 239.29 |
| 2003-07-21 | 238.16 |
| 2003-07-22 | 236.76 |
| 2003-07-23 | 237.29 |
| 2003-07-24 | 240.15 |
| 2003-07-25 | 242.09 |
| 2003-07-28 | 244.70 |
| 2003-07-29 | 243.23 |
| 2003-07-30 | 243.65 |
| 2003-07-31 | 243.90 |
| 2003-08-01 | 245.10 |
| 2003-08-04 | 245.29 |
| 2003-08-05 | 242.30 |
| 2003-08-06 | 241.34 |
| 2003-08-07 | 243.40 |
| 2003-08-08 | 243.33 |
| 2003-08-11 | 244.42 |
| 2003-08-12 | 245.96 |
| 2003-08-13 | 249.97 |
| 2003-08-14 | 251.12 |
| 2003-08-15 | 252.02 |
| 2003-08-18 | 254.38 |
| 2003-08-19 | 253.80 |
| 2003-08-20 | 254.06 |
| 2003-08-21 | 256.70 |
| 2003-08-22 | 257.02 |
| 2003-08-25 | 256.55 |
| 2003-08-26 | 255.55 |
| 2003-08-27 | 255.58 |
| 2003-08-28 | 254.41 |
| 2003-08-29 | 257.51 |
| 2003-09-01 | . |
| 2003-09-02 | 260.33 |
| 2003-09-03 | 261.19 |
| 2003-09-04 | 260.03 |
| 2003-09-05 | 259.74 |
| 2003-09-08 | 259.74 |
| 2003-09-09 | 258.76 |
| 2003-09-10 | 257.57 |
| 2003-09-11 | 258.77 |
| 2003-09-12 | 259.66 |
| 2003-09-15 | 258.78 |
| 2003-09-16 | 261.28 |
| 2003-09-17 | 261.99 |
| 2003-09-18 | 260.79 |
| 2003-09-19 | 261.68 |
| 2003-09-22 | 259.89 |
| 2003-09-23 | 262.16 |
| 2003-09-24 | 264.03 |
| 2003-09-25 | 262.15 |
| 2003-09-26 | 260.47 |
| 2003-09-29 | 260.39 |
| 2003-09-30 | 261.59 |
| 2003-10-01 | 262.23 |
| 2003-10-02 | 265.13 |
| 2003-10-03 | 267.12 |
| 2003-10-06 | 269.68 |
| 2003-10-07 | 270.44 |
| 2003-10-08 | 273.26 |
| 2003-10-09 | 276.89 |
| 2003-10-10 | 279.41 |
| 2003-10-13 | 280.40 |
| 2003-10-14 | 278.43 |
| 2003-10-15 | 279.35 |
| 2003-10-16 | 282.48 |
| 2003-10-17 | 281.50 |
| 2003-10-20 | 282.17 |
| 2003-10-21 | 281.10 |
| 2003-10-22 | 281.70 |
| 2003-10-23 | 277.72 |
| 2003-10-24 | 278.13 |
| 2003-10-27 | 279.03 |
| 2003-10-28 | 281.46 |
| 2003-10-29 | 281.48 |
| 2003-10-30 | 283.82 |
| 2003-10-31 | 285.03 |
| 2003-11-03 | 289.09 |
| 2003-11-04 | 290.20 |
| 2003-11-05 | 292.13 |
| 2003-11-06 | 289.99 |
| 2003-11-07 | 292.53 |
| 2003-11-10 | 292.50 |
| 2003-11-11 | 292.28 |
| 2003-11-12 | 293.82 |
| 2003-11-13 | 295.54 |
| 2003-11-14 | 295.93 |
| 2003-11-17 | 293.30 |
| 2003-11-18 | 292.45 |
| 2003-11-19 | 288.04 |
| 2003-11-20 | 286.11 |
| 2003-11-21 | 286.46 |
| 2003-11-24 | 285.52 |
| 2003-11-25 | 286.84 |
| 2003-11-26 | 289.41 |
| 2003-11-27 | . |
| 2003-11-28 | 293.05 |
| 2003-12-01 | 299.33 |
| 2003-12-02 | 300.56 |
| 2003-12-03 | 302.67 |
| 2003-12-04 | 303.23 |
| 2003-12-05 | 302.48 |
| 2003-12-08 | 302.79 |
| 2003-12-09 | 305.23 |
| 2003-12-10 | 304.87 |
| 2003-12-11 | 305.62 |
| 2003-12-12 | 308.36 |
| 2003-12-15 | 311.00 |
| 2003-12-16 | 309.42 |
| 2003-12-17 | 306.86 |
| 2003-12-18 | 308.53 |
| 2003-12-19 | 309.47 |
| 2003-12-22 | 311.01 |
| 2003-12-23 | 311.13 |
| 2003-12-24 | 311.55 |
| 2003-12-25 | . |
| 2003-12-26 | 312.14 |
| 2003-12-29 | 315.34 |
| 2003-12-30 | 318.07 |
| 2003-12-31 | 319.82 |
| 2004-01-01 | . |
| 2004-01-02 | 325.29 |
| 2004-01-05 | 330.95 |
| 2004-01-06 | 329.30 |
| 2004-01-07 | 329.23 |
| 2004-01-08 | 332.15 |
| 2004-01-09 | 334.97 |
| 2004-01-12 | 334.83 |
| 2004-01-13 | 334.66 |
| 2004-01-14 | 335.78 |
| 2004-01-15 | 332.69 |
| 2004-01-16 | 331.55 |
| 2004-01-19 | . |
| 2004-01-20 | 333.43 |
| 2004-01-21 | 331.86 |
| 2004-01-22 | 330.80 |
| 2004-01-23 | 332.66 |
| 2004-01-26 | 331.22 |
| 2004-01-27 | 334.78 |
| 2004-01-28 | 333.68 |
| 2004-01-29 | 329.43 |
| 2004-01-30 | 329.18 |
| 2004-02-02 | 327.90 |
| 2004-02-03 | 327.30 |
| 2004-02-04 | 329.45 |
| 2004-02-05 | 331.06 |
| 2004-02-06 | 333.24 |
| 2004-02-09 | 338.64 |
| 2004-02-10 | 340.53 |
| 2004-02-11 | 341.35 |
| 2004-02-12 | 342.12 |
| 2004-02-13 | 345.67 |
| 2004-02-16 | . |
| 2004-02-17 | 347.98 |
| 2004-02-18 | 349.12 |
| 2004-02-19 | 346.50 |
| 2004-02-20 | 345.32 |
| 2004-02-23 | 343.78 |
| 2004-02-24 | 342.65 |
| 2004-02-25 | 342.40 |
| 2004-02-26 | 342.58 |
| 2004-02-27 | 344.85 |
| 2004-03-01 | 346.83 |
| 2004-03-02 | 348.63 |
| 2004-03-03 | 345.87 |
| 2004-03-04 | 347.38 |
| 2004-03-05 | 349.19 |
| 2004-03-08 | 349.02 |
| 2004-03-09 | 350.04 |
| 2004-03-10 | 346.12 |
| 2004-03-11 | 343.77 |
| 2004-03-12 | 340.65 |
| 2004-03-15 | 337.87 |
| 2004-03-16 | 336.24 |
| 2004-03-17 | 337.99 |
| 2004-03-18 | 341.84 |
| 2004-03-19 | 342.71 |
| 2004-03-22 | 333.10 |
| 2004-03-23 | 328.81 |
| 2004-03-24 | 329.62 |
| 2004-03-25 | 327.33 |
| 2004-03-26 | 328.44 |
| 2004-03-29 | 335.02 |
| 2004-03-30 | 337.37 |
| 2004-03-31 | 340.64 |
| 2004-04-01 | 344.06 |
| 2004-04-02 | 346.38 |
| 2004-04-05 | 349.67 |
| 2004-04-06 | 349.93 |
| 2004-04-07 | 349.88 |
| 2004-04-08 | 349.81 |
| 2004-04-09 | . |
| 2004-04-12 | 351.82 |
| 2004-04-13 | 352.76 |
| 2004-04-14 | 350.27 |
| 2004-04-15 | 346.60 |
| 2004-04-16 | 348.68 |
| 2004-04-19 | 348.43 |
| 2004-04-20 | 347.57 |
| 2004-04-21 | 346.02 |
| 2004-04-22 | 343.71 |
| 2004-04-23 | 344.86 |
| 2004-04-26 | 341.60 |
| 2004-04-27 | 338.71 |
| 2004-04-28 | 335.17 |
| 2004-04-29 | 325.86 |
| 2004-04-30 | 319.91 |
| 2004-05-03 | 315.36 |
| 2004-05-04 | 320.51 |
| 2004-05-05 | 316.14 |
| 2004-05-06 | 313.95 |
| 2004-05-07 | 312.39 |
| 2004-05-10 | 298.02 |
| 2004-05-11 | 297.20 |
| 2004-05-12 | 301.92 |
| 2004-05-13 | 297.59 |
| 2004-05-14 | 290.48 |
| 2004-05-17 | 274.71 |
| 2004-05-18 | 278.47 |
| 2004-05-19 | 291.66 |
| 2004-05-20 | 287.99 |
| 2004-05-21 | 294.56 |
| 2004-05-24 | 297.48 |
| 2004-05-25 | 296.44 |
| 2004-05-26 | 298.75 |
| 2004-05-27 | 301.92 |
| 2004-05-28 | 303.70 |
| 2004-05-31 | . |
| 2004-06-01 | 299.92 |
| 2004-06-02 | 298.97 |
| 2004-06-03 | 293.00 |
| 2004-06-04 | 294.17 |
| 2004-06-07 | 300.58 |
| 2004-06-08 | 300.65 |
| 2004-06-09 | 300.44 |
| 2004-06-10 | 299.41 |
| 2004-06-11 | . |
| 2004-06-14 | 287.95 |
| 2004-06-15 | 289.09 |
| 2004-06-16 | 288.08 |
| 2004-06-17 | 287.87 |
| 2004-06-18 | 284.57 |
| 2004-06-21 | 283.20 |
| 2004-06-22 | 282.57 |
| 2004-06-23 | 284.38 |
| 2004-06-24 | 289.19 |
| 2004-06-25 | 291.59 |
| 2004-06-28 | 291.80 |
| 2004-06-29 | 292.85 |
| 2004-06-30 | 295.24 |
| 2004-07-01 | 296.80 |
| 2004-07-02 | 296.01 |
| 2004-07-05 | . |
| 2004-07-06 | 296.48 |
| 2004-07-07 | 297.98 |
| 2004-07-08 | 295.92 |
| 2004-07-09 | 298.11 |
| 2004-07-12 | 298.75 |
| 2004-07-13 | 297.96 |
| 2004-07-14 | 295.49 |
| 2004-07-15 | 293.64 |
| 2004-07-16 | 295.42 |
| 2004-07-19 | 295.10 |
| 2004-07-20 | 290.92 |
| 2004-07-21 | 292.39 |
| 2004-07-22 | 291.34 |
| 2004-07-23 | 291.05 |
| 2004-07-26 | 289.03 |
| 2004-07-27 | 288.75 |
| 2004-07-28 | 288.82 |
| 2004-07-29 | 288.27 |
| 2004-07-30 | 290.20 |
| 2004-08-02 | 287.52 |
| 2004-08-03 | 287.18 |
| 2004-08-04 | 285.56 |
| 2004-08-05 | 289.08 |
| 2004-08-06 | 288.75 |
| 2004-08-09 | 289.54 |
| 2004-08-10 | 289.51 |
| 2004-08-11 | 286.99 |
| 2004-08-12 | 286.86 |
| 2004-08-13 | 287.54 |
| 2004-08-16 | 287.02 |
| 2004-08-17 | 287.72 |
| 2004-08-18 | 287.78 |
| 2004-08-19 | 292.23 |
| 2004-08-20 | 292.93 |
| 2004-08-23 | 292.95 |
| 2004-08-24 | 293.72 |
| 2004-08-25 | 294.95 |
| 2004-08-26 | 299.19 |
| 2004-08-27 | 298.94 |
| 2004-08-30 | 299.94 |
| 2004-08-31 | 301.45 |
| 2004-09-01 | 305.32 |
| 2004-09-02 | 307.47 |
| 2004-09-03 | 306.87 |
| 2004-09-06 | . |
| 2004-09-07 | 309.43 |
| 2004-09-08 | 311.02 |
| 2004-09-09 | 311.63 |
| 2004-09-10 | 313.30 |
| 2004-09-13 | 315.60 |
| 2004-09-14 | 316.92 |
| 2004-09-15 | 317.44 |
| 2004-09-16 | 320.17 |
| 2004-09-17 | 319.01 |
| 2004-09-20 | 320.57 |
| 2004-09-21 | 321.76 |
| 2004-09-22 | 321.33 |
| 2004-09-23 | 321.02 |
| 2004-09-24 | 321.23 |
| 2004-09-27 | 319.96 |
| 2004-09-28 | 319.32 |
| 2004-09-29 | 319.21 |
| 2004-09-30 | 320.52 |
| 2004-10-01 | 324.72 |
| 2004-10-04 | 330.55 |
| 2004-10-05 | 330.74 |
| 2004-10-06 | 329.85 |
| 2004-10-07 | 331.21 |
| 2004-10-08 | 333.77 |
| 2004-10-11 | 334.69 |
| 2004-10-12 | 329.06 |
| 2004-10-13 | 328.33 |
| 2004-10-14 | 324.10 |
| 2004-10-15 | 324.05 |
| 2004-10-18 | 323.24 |
| 2004-10-19 | 325.16 |
| 2004-10-20 | 323.07 |
| 2004-10-21 | 322.87 |
| 2004-10-22 | 323.28 |
| 2004-10-25 | 320.96 |
| 2004-10-26 | 319.94 |
| 2004-10-27 | 321.18 |
| 2004-10-28 | 324.28 |
| 2004-10-29 | 323.68 |
| 2004-11-01 | 323.15 |
| 2004-11-02 | 327.05 |
| 2004-11-03 | 331.73 |
| 2004-11-04 | 332.86 |
| 2004-11-05 | 335.97 |
| 2004-11-08 | 335.39 |
| 2004-11-09 | 336.28 |
| 2004-11-10 | 338.15 |
| 2004-11-11 | 337.60 |
| 2004-11-12 | 340.96 |
| 2004-11-15 | 342.39 |
| 2004-11-16 | 342.17 |
| 2004-11-17 | 347.69 |
| 2004-11-18 | 348.43 |
| 2004-11-19 | 349.08 |
| 2004-11-22 | 346.54 |
| 2004-11-23 | 349.66 |
| 2004-11-24 | 352.46 |
| 2004-11-25 | . |
| 2004-11-26 | 352.20 |
| 2004-11-29 | 354.23 |
| 2004-11-30 | 355.21 |
| 2004-12-01 | 356.65 |
| 2004-12-02 | 360.46 |
| 2004-12-03 | 359.36 |
| 2004-12-06 | 360.97 |
| 2004-12-07 | 359.58 |
| 2004-12-08 | 355.78 |
| 2004-12-09 | 354.71 |
| 2004-12-10 | 351.47 |
| 2004-12-13 | 353.72 |
| 2004-12-14 | 355.81 |
| 2004-12-15 | 360.15 |
| 2004-12-16 | 361.57 |
| 2004-12-17 | 362.40 |
| 2004-12-20 | 363.99 |
| 2004-12-21 | 365.19 |
| 2004-12-22 | 366.36 |
| 2004-12-23 | 367.10 |
| 2004-12-24 | . |
| 2004-12-27 | 370.08 |
| 2004-12-28 | 372.12 |
| 2004-12-29 | 375.46 |
| 2004-12-30 | 377.75 |
| 2004-12-31 | 380.79 |
| 2005-01-03 | 381.87 |
| 2005-01-04 | 379.23 |
| 2005-01-05 | 374.67 |
| 2005-01-06 | 371.86 |
| 2005-01-07 | 372.44 |
| 2005-01-10 | 372.06 |
| 2005-01-11 | 373.82 |
| 2005-01-12 | 371.57 |
| 2005-01-13 | 374.28 |
| 2005-01-14 | 375.00 |
| 2005-01-17 | . |
| 2005-01-18 | 376.23 |
| 2005-01-19 | 377.37 |
| 2005-01-20 | 374.37 |
| 2005-01-21 | 374.51 |
| 2005-01-24 | 374.10 |
| 2005-01-25 | 374.32 |
| 2005-01-26 | 377.33 |
| 2005-01-27 | 378.56 |
#2005-01-28| 381.93
#2005-01-31| 385.67
#2005-02-01| 384.53
#2005-02-02| 387.31
#2005-02-03| 389.46
#2005-02-04| 391.51
#2005-02-07| 393.06
#2005-02-08| 391.48
#2005-02-09| 391.58
#2005-02-10| 391.81
#2005-02-11| 393.61
#2005-02-14| 398.48
#2005-02-15| 399.37
#2005-02-16| 401.33
#2005-02-17| 401.33
#2005-02-18| 404.66
#2005-02-21| .
#2005-02-22| 408.05
#2005-02-23| 409.05
#2005-02-24| 411.17
#2005-02-25| 412.27
#2005-02-28| 415.50
#2005-03-01| 416.49
#2005-03-02| 416.34
#2005-03-03| 419.05
#2005-03-04| 420.40
#2005-03-07| 422.64
#2005-03-08| 421.91
#2005-03-09| 423.85
#2005-03-10| 422.91
#2005-03-11| 424.89
#2005-03-14| 421.07
#2005-03-15| 412.96
#2005-03-16| 412.78
#2005-03-17| 408.90
#2005-03-18| 408.60
#2005-03-21| 406.75
#2005-03-22| 403.85
#2005-03-23| 398.16
#2005-03-24| 395.68
#2005-03-25| .
#2005-03-28| 396.30
#2005-03-29| 389.10
#2005-03-30| 390.18
#2005-03-31| 395.70
#2005-04-01| 400.08
#2005-04-04| 397.47
#2005-04-05| 397.08
#2005-04-06| 399.45
#2005-04-07| 399.41
#2005-04-08| 399.58
#2005-04-11| 397.55
#2005-04-12| 396.81
#2005-04-13| 398.78
#2005-04-14| 394.19
#2005-04-15| 389.24
#2005-04-18| 379.76
#2005-04-19| 383.10
#2005-04-20| 382.87
#2005-04-21| 383.75
#2005-04-22| 385.78
#2005-04-25| 385.15
#2005-04-26| 385.44
#2005-04-27| 382.33
#2005-04-28| 380.26
#2005-04-29| 379.69
#2005-05-02| 379.64
#2005-05-03| 380.20
#2005-05-04| 384.05
#2005-05-05| 387.90
#2005-05-06| 389.18
#2005-05-09| 387.88
#2005-05-10| 386.64
#2005-05-11| 384.69
#2005-05-12| 384.32
#2005-05-13| 383.58
#2005-05-16| 381.05
#2005-05-17| 380.06
#2005-05-18| 381.25
#2005-05-19| 384.89
#2005-05-20| 384.37
#2005-05-23| 383.53
#2005-05-24| 384.40
#2005-05-25| 383.02
#2005-05-26| 383.83
#2005-05-27| 387.15
#2005-05-30| .
#2005-05-31| 387.31
#2005-06-01| 387.32
#2005-06-02| 389.42
#2005-06-03| 393.51
#2005-06-06| 395.84
#2005-06-07| 396.38
#2005-06-08| 399.42
#2005-06-09| 398.60
#2005-06-10| 400.07
#2005-06-13| 398.66
#2005-06-14| 398.30
#2005-06-15| 401.36
#2005-06-16| 402.41
#2005-06-17| 403.14
#2005-06-20| 402.74
#2005-06-21| 402.95
#2005-06-22| 406.09
#2005-06-23| 407.60
#2005-06-24| 407.49
#2005-06-27| 406.22
#2005-06-28| 404.28
#2005-06-29| 404.02
#2005-06-30| 404.54
#2005-07-01| 406.22
#2005-07-04| .
#2005-07-05| 403.17
#2005-07-06| 405.32
#2005-07-07| 401.74
#2005-07-08| 402.48
#2005-07-11| 408.38
#2005-07-12| 411.88
#2005-07-13| 412.74
#2005-07-14| 415.69
#2005-07-15| 415.67
#2005-07-18| 417.21
#2005-07-19| 418.40
#2005-07-20| 419.97
#2005-07-21| 421.60
#2005-07-22| 424.39
#2005-07-25| 425.04
#2005-07-26| 423.60
#2005-07-27| 424.52
#2005-07-28| 427.22
#2005-07-29| 427.16
#2005-08-01| 427.77
#2005-08-02| 430.41
#2005-08-03| 433.54
#2005-08-04| 435.20
#2005-08-05| 435.32
#2005-08-08| 433.21
#2005-08-09| 433.91
#2005-08-10| 435.83
#2005-08-11| 436.83
#2005-08-12| 437.56
#2005-08-15| 434.43
#2005-08-16| 433.42
#2005-08-17| 433.66
#2005-08-18| 430.18
#2005-08-19| 428.67
#2005-08-22| 432.10
#2005-08-23| 429.80
#2005-08-24| 425.13
#2005-08-25| 426.29
#2005-08-26| 427.24
#2005-08-29| 419.90
#2005-08-30| 421.26
#2005-08-31| 423.10
#2005-09-01| 427.97
#2005-09-02| 431.82
#2005-09-05| .
#2005-09-06| 433.18
#2005-09-07| 435.26
#2005-09-08| 436.32
#2005-09-09| 436.95
#2005-09-12| 438.89
#2005-09-13| 438.48
#2005-09-14| 439.36
#2005-09-15| 439.67
#2005-09-16| 440.22
#2005-09-19| 440.77
#2005-09-20| 443.30
#2005-09-21| 441.08
#2005-09-22| 436.03
#2005-09-23| 434.32
#2005-09-26| 438.06
#2005-09-27| 439.42
#2005-09-28| 440.50
#2005-09-29| 445.39
#2005-09-30| 447.99
#2005-10-03| 449.18
#2005-10-04| 453.17
#2005-10-05| 451.99
#2005-10-06| 447.49
#2005-10-07| 447.23
#2005-10-10| 447.99
#2005-10-11| 448.49
#2005-10-12| 444.76
#2005-10-13| 439.68
#2005-10-14| 437.72
#2005-10-17| 433.17
#2005-10-18| 431.73
#2005-10-19| 422.14
#2005-10-20| 421.37
#2005-10-21| 423.40
#2005-10-24| 421.86
#2005-10-25| 421.66
#2005-10-26| 420.41
#2005-10-27| 417.05
#2005-10-28| 413.85
#2005-10-31| 420.15
#2005-11-01| 423.95
#2005-11-02| 427.97
#2005-11-03| 428.36
#2005-11-04| 427.25
#2005-11-07| 427.11
#2005-11-08| 428.53
#2005-11-09| 431.43
#2005-11-10| 433.40
#2005-11-11| 436.69
#2005-11-14| 436.77
#2005-11-15| 436.27
#2005-11-16| 436.83
#2005-11-17| 439.70
#2005-11-18| 441.55
#2005-11-21| 442.31
#2005-11-22| 439.81
#2005-11-23| 445.30
#2005-11-24| .
#2005-11-25| 449.41
#2005-11-28| 451.60
#2005-11-29| 450.42
#2005-11-30| 452.85
#2005-12-01| 454.23
#2005-12-02| 456.46
#2005-12-05| 459.61
#2005-12-06| 461.39
#2005-12-07| 460.66
#2005-12-08| 460.26
#2005-12-09| 461.95
#2005-12-12| 465.83
#2005-12-13| 467.82
#2005-12-14| 469.55
#2005-12-15| 470.05
#2005-12-16| 470.13
#2005-12-19| 474.29
#2005-12-20| 473.73
#2005-12-21| 474.93
#2005-12-22| 473.27
#2005-12-23| 475.08
#2005-12-26| .
#2005-12-27| 476.22
#2005-12-28| 478.70
#2005-12-29| 483.55
#2005-12-30| 485.95
#2006-01-02| .
#2006-01-03| 496.64
#2006-01-04| 503.85
#2006-01-05| 510.63
#2006-01-06| 514.65
#2006-01-09| 522.27
#2006-01-10| 520.07
#2006-01-11| 520.80
#2006-01-12| 523.06
#2006-01-13| 522.52
#2006-01-16| .
#2006-01-17| 518.64
#2006-01-18| 509.93
#2006-01-19| 516.55
#2006-01-20| 512.86
#2006-01-23| 506.27
#2006-01-24| 512.15
#2006-01-25| 518.97
#2006-01-26| 522.38
#2006-01-27| 526.83
#2006-01-30| 526.15
#2006-01-31| 527.12
#2006-02-01| 525.04
#2006-02-02| 523.19
#2006-02-03| 520.70
#2006-02-06| 528.40
#2006-02-07| 528.51
#2006-02-08| 523.06
#2006-02-09| 523.63
#2006-02-10| 527.36
#2006-02-13| 524.72
#2006-02-14| 525.92
#2006-02-15| 525.39
#2006-02-16| 527.06
#2006-02-17| 528.60
#2006-02-20| .
#2006-02-21| 528.85
#2006-02-22| 525.17
#2006-02-23| 528.39
#2006-02-24| 531.34
#2006-02-27| 534.41
#2006-02-28| 533.06
#2006-03-01| 538.42
#2006-03-02| 541.04
#2006-03-03| 537.29
#2006-03-06| 537.63
#2006-03-07| 528.60
#2006-03-08| 522.57
#2006-03-09| 525.57
#2006-03-10| 528.75
#2006-03-13| 532.46
#2006-03-14| 530.39
#2006-03-15| 535.07
#2006-03-16| 537.85
#2006-03-17| 539.57
#2006-03-20| 542.38
#2006-03-21| 538.73
#2006-03-22| 534.88
#2006-03-23| 534.82
#2006-03-24| 535.79
#2006-03-27| 539.43
#2006-03-28| 537.54
#2006-03-29| 539.56
#2006-03-30| 545.33
#2006-03-31| 551.41
#2006-04-03| 558.81
#2006-04-04| 564.15
#2006-04-05| 569.40
#2006-04-06| 573.68
#2006-04-07| 571.94
#2006-04-10| 572.45
#2006-04-11| 572.19
#2006-04-12| 570.03
#2006-04-13| 570.84
#2006-04-14| .
#2006-04-17| 578.95
#2006-04-18| 583.04
#2006-04-19| 587.05
#2006-04-20| 589.44
#2006-04-21| 591.57
#2006-04-24| 593.20
#2006-04-25| 589.75
#2006-04-26| 594.19
#2006-04-27| 595.69
#2006-04-28| 596.18
#2006-05-01| 600.26
#2006-05-02| 604.87
#2006-05-03| 609.54
#2006-05-04| 610.39
#2006-05-05| 612.29
#2006-05-08| 620.08
#2006-05-09| 618.61
#2006-05-10| 620.53
#2006-05-11| 621.47
#2006-05-12| 616.36
#2006-05-15| 596.37
#2006-05-16| 590.85
#2006-05-17| 596.76
#2006-05-18| 578.58
#2006-05-19| 573.40
#2006-05-22| 549.70
#2006-05-23| 553.06
#2006-05-24| 547.08
#2006-05-25| 543.59
#2006-05-26| 552.57
#2006-05-29| .
#2006-05-30| 550.45
#2006-05-31| 546.36
#2006-06-01| 542.42
#2006-06-02| 545.15
#2006-06-05| 536.14
#2006-06-06| 528.04
#2006-06-07| 513.07
#2006-06-08| 490.17
#2006-06-09| 498.35
#2006-06-12| 493.41
#2006-06-13| 476.84
#2006-06-14| 477.35
#2006-06-15| 482.38
#2006-06-16| 494.76
#2006-06-19| 493.09
#2006-06-20| 486.30
#2006-06-21| 485.78
#2006-06-22| 492.23
#2006-06-23| 490.84
#2006-06-26| 489.38
#2006-06-27| 492.76
#2006-06-28| 493.27
#2006-06-29| 500.40
#2006-06-30| 514.17
#2006-07-03| 518.27
#2006-07-04| .
#2006-07-05| 515.52
#2006-07-06| 517.16
#2006-07-07| 518.58
#2006-07-10| 520.42
#2006-07-11| 519.27
#2006-07-12| 519.84
#2006-07-13| 513.63
#2006-07-14| 505.37
#2006-07-17| 494.13
#2006-07-18| 493.62
#2006-07-19| 492.75
#2006-07-20| 503.85
#2006-07-21| 501.97
#2006-07-24| 500.45
#2006-07-25| 505.73
#2006-07-26| 509.37
#2006-07-27| 516.64
#2006-07-28| 518.44
#2006-07-31| 519.25
#2006-08-01| 515.63
#2006-08-02| 518.43
#2006-08-03| 518.95
#2006-08-04| 520.94
#2006-08-07| 519.76
#2006-08-08| 523.86
#2006-08-09| 529.71
#2006-08-10| 532.23
#2006-08-11| 532.85
#2006-08-14| 533.49
#2006-08-15| 534.66
#2006-08-16| 540.34
#2006-08-17| 541.20
#2006-08-18| 540.40
#2006-08-21| 535.63
#2006-08-22| 537.83
#2006-08-23| 535.29
#2006-08-24| 533.61
#2006-08-25| 534.55
#2006-08-28| 532.96
#2006-08-29| 536.97
#2006-08-30| 540.31
#2006-08-31| 541.03
#2006-09-01| 544.09
#2006-09-04| .
#2006-09-05| 552.54
#2006-09-06| 551.07
#2006-09-07| 549.36
#2006-09-08| 551.21
#2006-09-11| 545.35
#2006-09-12| 545.16
#2006-09-13| 548.87
#2006-09-14| 549.08
#2006-09-15| 552.42
#2006-09-18| 560.84
#2006-09-19| 559.69
#2006-09-20| 559.82
#2006-09-21| 561.62
#2006-09-22| 556.73
#2006-09-25| 557.63
#2006-09-26| 557.67
#2006-09-27| 561.51
#2006-09-28| 562.28
#2006-09-29| 564.62
#2006-10-02| 566.27
#2006-10-03| 567.67
#2006-10-04| 564.20
#2006-10-05| 570.17
#2006-10-06| 570.55
#2006-10-09| 565.29
#2006-10-10| 568.63
#2006-10-11| 568.74
#2006-10-12| 573.10
#2006-10-13| 579.64
#2006-10-16| 581.72
#2006-10-17| 579.75
#2006-10-18| 582.03
#2006-10-19| 583.72
#2006-10-20| 587.00
#2006-10-23| 587.56
#2006-10-24| 589.03
#2006-10-25| 590.49
#2006-10-26| 594.52
#2006-10-27| 594.71
#2006-10-30| 593.49
#2006-10-31| 597.16
#2006-11-01| 603.90
#2006-11-02| 606.98
#2006-11-03| 611.89
#2006-11-06| 613.06
#2006-11-07| 619.30
#2006-11-08| 617.96
#2006-11-09| 621.94
#2006-11-10| 623.29
#2006-11-13| 623.23
#2006-11-14| 625.47
#2006-11-15| 626.23
#2006-11-16| 628.47
#2006-11-17| 626.54
#2006-11-20| 624.57
#2006-11-21| 628.95
#2006-11-22| 636.26
#2006-11-23| .
#2006-11-24| 643.08
#2006-11-27| 646.18
#2006-11-28| 640.41
#2006-11-29| 646.87
#2006-11-30| 652.93
#2006-12-01| 657.01
#2006-12-04| 659.99
#2006-12-05| 661.87
#2006-12-06| 663.88
#2006-12-07| 664.80
#2006-12-08| 661.45
#2006-12-11| 658.15
#2006-12-12| 650.40
#2006-12-13| 652.15
#2006-12-14| 660.21
#2006-12-15| 664.05
#2006-12-18| 665.10
#2006-12-19| 654.06
#2006-12-20| 662.35
#2006-12-21| 660.88
#2006-12-22| 663.82
#2006-12-25| .
#2006-12-26| 667.11
#2006-12-27| 672.07
#2006-12-28| 674.13
#2006-12-29| 679.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 686.01
#2007-01-04| 680.15
#2007-01-05| 675.93
#2007-01-08| 670.73
#2007-01-09| 671.12
#2007-01-10| 663.47
#2007-01-11| 664.59
#2007-01-12| 673.68
#2007-01-15| .
#2007-01-16| 681.75
#2007-01-17| 683.80
#2007-01-18| 688.30
#2007-01-19| 687.62
#2007-01-22| 689.75
#2007-01-23| 688.06
#2007-01-24| 692.86
#2007-01-25| 691.54
#2007-01-26| 690.15
#2007-01-29| 685.16
#2007-01-30| 685.87
#2007-01-31| 684.45
#2007-02-01| 690.13
#2007-02-02| 695.95
#2007-02-05| 700.17
#2007-02-06| 706.90
#2007-02-07| 708.29
#2007-02-08| 709.64
#2007-02-09| 710.37
#2007-02-12| 702.83
#2007-02-13| 703.91
#2007-02-14| 713.39
#2007-02-15| 720.64
#2007-02-16| 722.37
#2007-02-19| .
#2007-02-20| 722.37
#2007-02-21| 725.22
#2007-02-22| 727.04
#2007-02-23| 724.28
#2007-02-26| 728.77
#2007-02-27| 715.94
#2007-02-28| 703.30
#2007-03-01| 697.49
#2007-03-02| 693.77
#2007-03-05| 661.54
#2007-03-06| 674.12
#2007-03-07| 676.58
#2007-03-08| 691.47
#2007-03-09| 693.52
#2007-03-12| 700.23
#2007-03-13| 701.48
#2007-03-14| 689.80
#2007-03-15| 699.17
#2007-03-16| 699.88
#2007-03-19| 706.21
#2007-03-20| 710.29
#2007-03-21| 716.20
#2007-03-22| 724.26
#2007-03-23| 728.13
#2007-03-26| 731.99
#2007-03-27| 731.22
#2007-03-28| 725.41
#2007-03-29| 731.66
#2007-03-30| 737.48
#2007-04-02| 735.42
#2007-04-03| 742.42
#2007-04-04| 747.91
#2007-04-05| 752.38
#2007-04-06| .
#2007-04-09| 760.28
#2007-04-10| 763.62
#2007-04-11| 766.21
#2007-04-12| 768.76
#2007-04-13| 771.05
#2007-04-16| 780.01
#2007-04-17| 775.34
#2007-04-18| 779.50
#2007-04-19| 772.75
#2007-04-20| 783.98
#2007-04-23| 787.65
#2007-04-24| 791.36
#2007-04-25| 795.50
#2007-04-26| 796.11
#2007-04-27| 792.96
#2007-04-30| 790.74
#2007-05-01| 790.06
#2007-05-02| 794.04
#2007-05-03| 798.14
#2007-05-04| 806.85
#2007-05-07| 812.12
#2007-05-08| 809.68
#2007-05-09| 812.24
#2007-05-10| 815.63
#2007-05-11| 816.92
#2007-05-14| 826.43
#2007-05-15| 821.80
#2007-05-16| 829.19
#2007-05-17| 832.87
#2007-05-18| 834.06
#2007-05-21| 841.18
#2007-05-22| 843.17
#2007-05-23| 845.17
#2007-05-24| 840.03
#2007-05-25| 845.54
#2007-05-28| .
#2007-05-29| 855.32
#2007-05-30| 847.07
#2007-05-31| 860.77
#2007-06-01| 865.70
#2007-06-04| 866.28
#2007-06-05| 869.52
#2007-06-06| 863.84
#2007-06-07| 865.95
#2007-06-08| 858.62
#2007-06-11| 861.73
#2007-06-12| 864.23
#2007-06-13| 863.88
#2007-06-14| 873.07
#2007-06-15| 879.94
#2007-06-18| 888.09
#2007-06-19| 891.51
#2007-06-20| 893.21
#2007-06-21| 897.27
#2007-06-22| 900.56
#2007-06-25| 897.78
#2007-06-26| 895.53
#2007-06-27| 890.88
#2007-06-28| 899.70
#2007-06-29| 905.21
#2007-07-02| 914.94
#2007-07-03| 927.22
#2007-07-04| .
#2007-07-05| 935.28
#2007-07-06| 942.93
#2007-07-09| 954.45
#2007-07-10| 955.31
#2007-07-11| 955.50
#2007-07-12| 965.97
#2007-07-13| 971.39
#2007-07-16| 969.21
#2007-07-17| 973.75
#2007-07-18| 974.13
#2007-07-19| 980.61
#2007-07-20| 989.24
#2007-07-23|1001.99
#2007-07-24|1004.88
#2007-07-25|1008.70
#2007-07-26| 997.91
#2007-07-27| 971.47
#2007-07-30| 971.25
#2007-07-31| 989.47
#2007-08-01| 956.45
#2007-08-02| 953.91
#2007-08-03| 959.88
#2007-08-06| 942.16
#2007-08-07| 940.73
#2007-08-08| 959.69
#2007-08-09| 957.64
#2007-08-10| 934.35
#2007-08-13| 934.19
#2007-08-14| 923.97
#2007-08-15| 900.72
#2007-08-16| 839.26
#2007-08-17| 828.43
#2007-08-20| 866.19
#2007-08-21| 857.73
#2007-08-22| 873.69
#2007-08-23| 888.88
#2007-08-24| 894.54
#2007-08-27| 907.39
#2007-08-28| 906.92
#2007-08-29| 905.46
#2007-08-30| 914.68
#2007-08-31| 931.76
#2007-09-03| .
#2007-09-04| 936.43
#2007-09-05| 935.08
#2007-09-06| 943.75
#2007-09-07| 943.75
#2007-09-10| 937.71
#2007-09-11| 942.35
#2007-09-12| 942.25
#2007-09-13| 945.54
#2007-09-14| 950.11
#2007-09-17| 945.13
#2007-09-18| 947.73
#2007-09-19| 962.17
#2007-09-20| 963.47
#2007-09-21| 975.11
#2007-09-24| 980.09
#2007-09-25| 976.43
#2007-09-26| 984.89
#2007-09-27| 995.93
#2007-09-28|1004.23
#2007-10-01|1014.97
#2007-10-02|1019.70
#2007-10-03|1018.89
#2007-10-04|1019.58
#2007-10-05|1022.57
#2007-10-08|1015.28
#2007-10-09|1017.86
#2007-10-10|1024.63
#2007-10-11|1031.89
#2007-10-12|1021.85
#2007-10-15|1025.11
#2007-10-16|1019.16
#2007-10-17|1017.94
#2007-10-18|1017.50
#2007-10-19|1008.77
#2007-10-22| 988.58
#2007-10-23|1008.10
#2007-10-24|1006.68
#2007-10-25|1016.29
#2007-10-26|1029.98
#2007-10-29|1041.98
#2007-10-30|1040.53
#2007-10-31|1048.12
#2007-11-01|1041.20
#2007-11-02|1031.17
#2007-11-05|1025.47
#2007-11-06|1030.26
#2007-11-07|1026.33
#2007-11-08|1006.79
#2007-11-09|1003.62
#2007-11-12| 975.54
#2007-11-13| 981.08
#2007-11-14|1001.92
#2007-11-15| 995.37
#2007-11-16| 991.06
#2007-11-19| 989.49
#2007-11-20| 984.49
#2007-11-21| 957.33
#2007-11-22| .
#2007-11-23| 943.63
#2007-11-26| 951.53
#2007-11-27| 941.94
#2007-11-28| 944.21
#2007-11-29| 955.03
#2007-11-30| 970.36
#2007-12-03| 978.20
#2007-12-04| 985.94
#2007-12-05| 996.11
#2007-12-06| 997.18
#2007-12-07| 999.53
#2007-12-10| 996.08
#2007-12-11| 997.85
#2007-12-12| 998.07
#2007-12-13| 985.82
#2007-12-14| 979.04
#2007-12-17| 946.06
#2007-12-18| 941.68
#2007-12-19| 947.98
#2007-12-20| 940.77
#2007-12-21| 945.33
#2007-12-24| 960.92
#2007-12-25| .
#2007-12-26| 970.82
#2007-12-27| 980.98
#2007-12-28| 992.74
#2007-12-31|1002.56
#2008-01-01| .
#2008-01-02|1007.18
#2008-01-03|1004.45
#2008-01-04|1007.71
#2008-01-07| 995.01
#2008-01-08| 991.29
#2008-01-09| 990.52
#2008-01-10| 982.27
#2008-01-11| 980.06
#2008-01-14| 981.69
#2008-01-15| 975.60
#2008-01-16| 947.71
#2008-01-17| 946.12
#2008-01-18| 936.30
#2008-01-21| .
#2008-01-22| 837.07
#2008-01-23| 847.72
#2008-01-24| 854.34
#2008-01-25| 879.85
#2008-01-28| 861.66
#2008-01-29| 867.35
#2008-01-30| 859.92
#2008-01-31| 861.18
#2008-02-01| 871.29
#2008-02-04| 886.30
#2008-02-05| 884.48
#2008-02-06| 877.88
#2008-02-07| 871.10
#2008-02-08| 868.30
#2008-02-11| 854.47
#2008-02-12| 856.78
#2008-02-13| 857.80
#2008-02-14| 878.43
#2008-02-15| 882.51
#2008-02-18| .
#2008-02-19| 896.76
#2008-02-20| 884.24
#2008-02-21| 895.65
#2008-02-22| 892.96
#2008-02-25| 899.82
#2008-02-26| 905.60
#2008-02-27| 917.06
#2008-02-28| 918.77
#2008-02-29| 917.44
#2008-03-03| 898.43
#2008-03-04| 898.58
#2008-03-05| 898.77
#2008-03-06| 902.54
#2008-03-07| 884.24
#2008-03-10| 861.83
#2008-03-11| 873.50
#2008-03-12| 877.60
#2008-03-13| 854.12
#2008-03-14| 849.36
#2008-03-17| 814.10
#2008-03-18| 816.86
#2008-03-19| 817.25
#2008-03-20| 815.26
#2008-03-21| .
#2008-03-24| 830.58
#2008-03-25| 848.31
#2008-03-26| 853.20
#2008-03-27| 853.49
#2008-03-28| 863.03
#2008-03-31| 859.71
#2008-04-01| 856.94
#2008-04-02| 866.99
#2008-04-03| 868.09
#2008-04-04| 868.48
#2008-04-07| 879.31
#2008-04-08| 876.19
#2008-04-09| 877.51
#2008-04-10| 885.26
#2008-04-11| 887.04
#2008-04-14| 879.98
#2008-04-15| 885.15
#2008-04-16| 893.10
#2008-04-17| 897.73
#2008-04-18| 897.77
#2008-04-21| 904.87
#2008-04-22| 908.17
#2008-04-23| 913.43
#2008-04-24| 911.69
#2008-04-25| 911.23
#2008-04-28| 911.65
#2008-04-29| 906.31
#2008-04-30| 911.28
#2008-05-01| 911.02
#2008-05-02| 920.01
#2008-05-05| 922.37
#2008-05-06| 921.07
#2008-05-07| 917.34
#2008-05-08| 909.58
#2008-05-09| 906.87
#2008-05-12| 903.20
#2008-05-13| 905.76
#2008-05-14| 905.77
#2008-05-15| 912.31
#2008-05-16| 922.41
#2008-05-19| 927.11
#2008-05-20| 917.07
#2008-05-21| 917.35
#2008-05-22| 913.15
#2008-05-23| 904.68
#2008-05-26| .
#2008-05-27| 890.67
#2008-05-28| 890.35
#2008-05-29| 891.23
#2008-05-30| 890.32
#2008-06-02| 888.68
#2008-06-03| 883.80
#2008-06-04| 878.08
#2008-06-05| 879.36
#2008-06-06| 879.89
#2008-06-09| 867.69
#2008-06-10| 848.46
#2008-06-11| 843.91
#2008-06-12| 831.14
#2008-06-13| 828.60
#2008-06-16| 834.43
#2008-06-17| 839.92
#2008-06-18| 841.01
#2008-06-19| 829.15
#2008-06-20| 820.06
#2008-06-23| 805.85
#2008-06-24| 798.10
#2008-06-25| 804.87
#2008-06-26| 803.43
#2008-06-27| 783.26
#2008-06-30| 773.43
#2008-07-01| 754.12
#2008-07-02| 754.43
#2008-07-03| 748.45
#2008-07-04| .
#2008-07-07| 750.92
#2008-07-08| 738.71
#2008-07-09| 749.19
#2008-07-10| 751.51
#2008-07-11| 757.89
#2008-07-14| 757.13
#2008-07-15| 736.29
#2008-07-16| 729.39
#2008-07-17| 738.98
#2008-07-18| 734.80
#2008-07-21| 744.30
#2008-07-22| 746.38
#2008-07-23| 765.59
#2008-07-24| 768.41
#2008-07-25| 763.70
#2008-07-28| 766.42
#2008-07-29| 756.07
#2008-07-30| 762.74
#2008-07-31| 761.37
#2008-08-01| 758.83
#2008-08-04| 753.76
#2008-08-05| 745.82
#2008-08-06| 752.24
#2008-08-07| 751.74
#2008-08-08| 746.48
#2008-08-11| 746.93
#2008-08-12| 740.22
#2008-08-13| 738.90
#2008-08-14| 741.06
#2008-08-15| 733.69
#2008-08-18| 722.78
#2008-08-19| 714.59
#2008-08-20| 720.11
#2008-08-21| 713.39
#2008-08-22| 712.42
#2008-08-25| 708.89
#2008-08-26| 701.93
#2008-08-27| 707.75
#2008-08-28| 707.47
#2008-08-29| 712.46
#2008-09-01| .
#2008-09-02| 690.18
#2008-09-03| 681.59
#2008-09-04| 674.68
#2008-09-05| 660.74
#2008-09-08| 678.73
#2008-09-09| 662.85
#2008-09-10| 658.94
#2008-09-11| 641.37
#2008-09-12| 645.38
#2008-09-15| 623.80
#2008-09-16| 593.55
#2008-09-17| 588.44
#2008-09-18| 572.04
#2008-09-19| 602.20
#2008-09-22| 609.95
#2008-09-23| 603.97
#2008-09-24| 604.73
#2008-09-25| 602.22
#2008-09-26| 590.73
#2008-09-29| 572.52
#2008-09-30| 565.53
#2008-10-01| 569.06
#2008-10-02| 561.55
#2008-10-03| 556.82
#2008-10-06| 513.23
#2008-10-07| 501.91
#2008-10-08| 464.03
#2008-10-09| 463.32
#2008-10-10| 438.21
#2008-10-13| 454.33
#2008-10-14| 476.25
#2008-10-15| 455.87
#2008-10-16| 428.28
#2008-10-17| 425.65
#2008-10-20| 428.14
#2008-10-21| 424.60
#2008-10-22| 402.39
#2008-10-23| 385.53
#2008-10-24| 360.94
#2008-10-27| 340.60
#2008-10-28| 350.68
#2008-10-29| 354.26
#2008-10-30| 377.29
#2008-10-31| 388.31
#2008-11-03| 404.91
#2008-11-04| 417.13
#2008-11-05| 420.92
#2008-11-06| 398.77
#2008-11-07| 405.57
#2008-11-10| 413.52
#2008-11-11| 398.81
#2008-11-12| 388.53
#2008-11-13| 378.26
#2008-11-14| 381.02
#2008-11-17| 373.48
#2008-11-18| 360.01
#2008-11-19| 355.17
#2008-11-20| 338.94
#2008-11-21| 342.78
#2008-11-24| 344.14
#2008-11-25| 348.38
#2008-11-26| 353.70
#2008-11-27| .
#2008-11-28| 362.72
#2008-12-01| 360.63
#2008-12-02| 351.69
#2008-12-03| 355.15
#2008-12-04| 354.30
#2008-12-05| 352.40
#2008-12-08| 367.25
#2008-12-09| 369.36
#2008-12-10| 382.25
#2008-12-11| 389.43
#2008-12-12| 380.97
#2008-12-15| 392.20
#2008-12-16| 396.58
#2008-12-17| 401.38
#2008-12-18| 412.96
#2008-12-19| 412.57
#2008-12-22| 404.33
#2008-12-23| 394.57
#2008-12-24| 396.62
#2008-12-25| .
#2008-12-26| 396.40
#2008-12-29| 399.99
#2008-12-30| 407.33
#2008-12-31| 408.71
#2009-01-01| .
#2009-01-02| 413.13
#2009-01-05| 421.67
#2009-01-06| 425.88
#2009-01-07| 423.44
#2009-01-08| 410.91
#2009-01-09| 410.41
#2009-01-12| 400.48
#2009-01-13| 398.12
#2009-01-14| 398.47
#2009-01-15| 385.28
#2009-01-16| 392.68
#2009-01-19| .
#2009-01-20| 383.12
#2009-01-21| 380.32
#2009-01-22| 379.75
#2009-01-23| 374.73
#2009-01-26| 376.85
#2009-01-27| 378.26
#2009-01-28| 383.38
#2009-01-29| 382.75
#2009-01-30| 382.93
#2009-02-02| 377.95
#2009-02-03| 382.26
#2009-02-04| 386.06
#2009-02-05| 384.85
#2009-02-06| 392.64
#2009-02-09| 396.42
#2009-02-10| 396.76
#2009-02-11| 395.19
#2009-02-12| 390.41
#2009-02-13| 398.43
#2009-02-16| .
#2009-02-17| 382.13
#2009-02-18| 380.57
#2009-02-19| 382.03
#2009-02-20| 372.42
#2009-02-23| 376.95
#2009-02-24| 370.96
#2009-02-25| 371.46
#2009-02-26| 370.46
#2009-02-27| 369.02
#2009-03-02| 355.04
#2009-03-03| 354.81
#2009-03-04| 363.22
#2009-03-05| 361.77
#2009-03-06| 362.89
#2009-03-09| 362.24
#2009-03-10| 369.35
#2009-03-11| 373.38
#2009-03-12| 373.89
#2009-03-13| 380.27
#2009-03-16| 388.31
#2009-03-17| 391.38
#2009-03-18| 393.91
#2009-03-19| 400.52
#2009-03-20| 399.92
#2009-03-23| 412.87
#2009-03-24| 416.46
#2009-03-25| 421.97
#2009-03-26| 429.34
#2009-03-27| 429.57
#2009-03-30| 413.74
#2009-03-31| 420.32
#2009-04-01| 430.10
#2009-04-02| 450.63
#2009-04-03| 454.55
#2009-04-06| 463.40
#2009-04-07| 462.62
#2009-04-08| 460.01
#2009-04-09| 477.38
#2009-04-10| .
#2009-04-13| 490.59
#2009-04-14| 497.11
#2009-04-15| 500.23
#2009-04-16| 502.09
#2009-04-17| 494.37
#2009-04-20| 491.40
#2009-04-21| 493.27
#2009-04-22| 497.06
#2009-04-23| 503.34
#2009-04-24| 511.45
#2009-04-27| 498.78
#2009-04-28| 485.14
#2009-04-29| 499.78
#2009-04-30| 519.32
#2009-05-01| 519.31
#2009-05-04| 541.21
#2009-05-05| 545.74
#2009-05-06| 556.70
#2009-05-07| 566.68
#2009-05-08| 575.45
#2009-05-11| 575.71
#2009-05-12| 574.07
#2009-05-13| 573.98
#2009-05-14| 568.47
#2009-05-15| 578.06
#2009-05-18| 596.69
#2009-05-19| 611.37
#2009-05-20| 623.03
#2009-05-21| 618.74
#2009-05-22| 626.03
#2009-05-25| .
#2009-05-26| 622.49
#2009-05-27| 634.62
#2009-05-28| 637.24
#2009-05-29| 645.95
#2009-06-01| 667.12
#2009-06-02| 664.94
#2009-06-03| 664.01
#2009-06-04| 664.40
#2009-06-05| 668.84
#2009-06-08| 652.20
#2009-06-09| 647.92
#2009-06-10| 657.09
#2009-06-11| 661.21
#2009-06-12| 659.54
#2009-06-15| 640.34
#2009-06-16| 638.95
#2009-06-17| 629.09
#2009-06-18| 622.87
#2009-06-19| 630.86
#2009-06-22| 623.70
#2009-06-23| 614.58
#2009-06-24| 629.20
#2009-06-25| 635.44
#2009-06-26| 643.90
#2009-06-29| 643.41
#2009-06-30| 640.51
#2009-07-01| 649.43
#2009-07-02| 649.32
#2009-07-03| .
#2009-07-06| 643.46
#2009-07-07| 646.43
#2009-07-08| 634.73
#2009-07-09| 638.84
#2009-07-10| 632.83
#2009-07-13| 616.77
#2009-07-14| 631.41
#2009-07-15| 652.71
#2009-07-16| 656.34
#2009-07-17| 666.47
#2009-07-20| 684.64
#2009-07-21| 687.43
#2009-07-22| 686.16
#2009-07-23| 696.03
#2009-07-24| 700.26
#2009-07-27| 710.12
#2009-07-28| 717.11
#2009-07-29| 708.64
#2009-07-30| 714.08
#2009-07-31| 723.66
#2009-08-03| 741.87
#2009-08-04| 738.70
#2009-08-05| 732.03
#2009-08-06| 730.76
#2009-08-07| 726.65
#2009-08-10| 728.63
#2009-08-11| 727.99
#2009-08-12| 725.15
#2009-08-13| 739.95
#2009-08-14| 736.81
#2009-08-17| 709.97
#2009-08-18| 711.15
#2009-08-19| 707.38
#2009-08-20| 715.90
#2009-08-21| 721.08
#2009-08-24| 735.60
#2009-08-25| 734.80
#2009-08-26| 732.16
#2009-08-27| 728.32
#2009-08-28| 733.99
#2009-08-31| 731.08
#2009-09-01| 732.37
#2009-09-02| 725.22
#2009-09-03| 734.60
#2009-09-04| 742.28
#2009-09-07| .
#2009-09-08| 759.59
#2009-09-09| 757.39
#2009-09-10| 759.15
#2009-09-11| 766.83
#2009-09-14| 761.62
#2009-09-15| 769.67
#2009-09-16| 783.34
#2009-09-17| 787.58
#2009-09-18| 793.79
#2009-09-21| 791.48
#2009-09-22| 797.52
#2009-09-23| 792.60
#2009-09-24| 790.01
#2009-09-25| 792.23
#2009-09-28| 785.30
#2009-09-29| 791.07
#2009-09-30| 795.65
#2009-10-01| 796.02
#2009-10-02| 789.27
#2009-10-05| 793.19
#2009-10-06| 804.53
#2009-10-07| 811.40
#2009-10-08| 815.82
#2009-10-09| 818.73
#2009-10-12| 824.31
#2009-10-13| 824.32
#2009-10-14| 836.15
#2009-10-15| 834.23
#2009-10-16| 834.68
#2009-10-19| 842.81
#2009-10-20| 843.28
#2009-10-21| 839.81
#2009-10-22| 831.42
#2009-10-23| 838.05
#2009-10-26| 833.17
#2009-10-27| 819.15
#2009-10-28| 801.94
#2009-10-29| 793.40
#2009-10-30| 793.32
#2009-11-02| 790.74
#2009-11-03| 781.74
#2009-11-04| 800.07
#2009-11-05| 802.34
#2009-11-06| 810.13
#2009-11-09| 823.41
#2009-11-10| 823.47
#2009-11-11| 832.05
#2009-11-12| 828.91
#2009-11-13| 833.45
#2009-11-16| 842.87
#2009-11-17| 838.25
#2009-11-18| 842.92
#2009-11-19| 836.15
#2009-11-20| 835.61
#2009-11-23| 841.11
#2009-11-24| 838.56
#2009-11-25| 843.88
#2009-11-26| .
#2009-11-27| 814.73
#2009-11-30| 828.20
#2009-12-01| 840.79
#2009-12-02| 848.71
#2009-12-03| 853.78
#2009-12-04| 852.32
#2009-12-07| 853.87
#2009-12-08| 851.56
#2009-12-09| 849.82
#2009-12-10| 846.88
#2009-12-11| 855.59
#2009-12-14| 858.75
#2009-12-15| 855.70
#2009-12-16| 854.84
#2009-12-17| 846.20
#2009-12-18| 844.17
#2009-12-21| 843.18
#2009-12-22| 847.19
#2009-12-23| 852.34
#2009-12-24| 860.11
#2009-12-25| .
#2009-12-28| 865.92
#2009-12-29| 870.16
#2009-12-30| 875.83
#2009-12-31| 882.34
#2010-01-01| .
#2010-01-04| 895.56
#2010-01-05| 901.30
#2010-01-06| 909.20
#2010-01-07| 906.26
#2010-01-08| 911.54
#2010-01-11| 923.31
#2010-01-12| 920.58
#2010-01-13| 916.31
#2010-01-14| 925.50
#2010-01-15| 928.61
#2010-01-18| .
#2010-01-19| 927.07
#2010-01-20| 919.44
#2010-01-21| 905.13
#2010-01-22| 889.11
#2010-01-25| 881.19
#2010-01-26| 857.77
#2010-01-27| 843.39
#2010-01-28| 854.63
#2010-01-29| 852.01
#2010-02-01| 852.26
#2010-02-02| 850.61
#2010-02-03| 862.84
#2010-02-04| 849.68
#2010-02-05| 819.17
#2010-02-08| 815.12
#2010-02-09| 825.63
#2010-02-10| 832.94
#2010-02-11| 839.84
#2010-02-12| 842.97
#2010-02-15| .
#2010-02-16| 848.10
#2010-02-17| 855.58
#2010-02-18| 853.30
#2010-02-19| 846.37
#2010-02-22| 853.18
#2010-02-23| 853.23
#2010-02-24| 849.47
#2010-02-25| 842.35
#2010-02-26| 852.37
#2010-03-01| 860.84
#2010-03-02| 869.06
#2010-03-03| 877.55
#2010-03-04| 876.99
#2010-03-05| 887.46
#2010-03-08| 896.83
#2010-03-09| 895.39
#2010-03-10| 900.34
#2010-03-11| 898.45
#2010-03-12| 901.62
#2010-03-15| 893.47
#2010-03-16| 901.49
#2010-03-17| 913.65
#2010-03-18| 914.20
#2010-03-19| 916.82
#2010-03-22| 912.49
#2010-03-23| 915.31
#2010-03-24| 914.42
#2010-03-25| 914.24
#2010-03-26| 918.35
#2010-03-29| 925.92
#2010-03-30| 930.39
#2010-03-31| 932.13
#2010-04-01| 942.69
#2010-04-02| .
#2010-04-05| 949.24
#2010-04-06| 954.12
#2010-04-07| 960.48
#2010-04-08| 957.02
#2010-04-09| 964.86
#2010-04-12| 965.49
#2010-04-13| 958.39
#2010-04-14| 968.00
#2010-04-15| 971.00
#2010-04-16| 964.57
#2010-04-19| 938.72
#2010-04-20| 951.88
#2010-04-21| 960.88
#2010-04-22| 958.97
#2010-04-23| 961.64
#2010-04-26| 970.40
#2010-04-27| 963.99
#2010-04-28| 951.02
#2010-04-29| 957.40
#2010-04-30| 958.46
#2010-05-03| 949.95
#2010-05-04| 939.93
#2010-05-05| 918.91
#2010-05-06| 898.30
#2010-05-07| 877.66
#2010-05-10| 910.09
#2010-05-11| 903.22
#2010-05-12| 906.45
#2010-05-13| 918.34
#2010-05-14| 912.21
#2010-05-17| 888.69
#2010-05-18| 890.28
#2010-05-19| 868.48
#2010-05-20| 843.90
#2010-05-21| 833.73
#2010-05-24| 836.04
#2010-05-25| 797.87
#2010-05-26| 815.66
#2010-05-27| 837.61
#2010-05-28| 852.36
#2010-05-31| .
#2010-06-01| 846.54
#2010-06-02| 845.25
#2010-06-03| 862.05
#2010-06-04| 857.80
#2010-06-07| 836.56
#2010-06-08| 839.94
#2010-06-09| 839.29
#2010-06-10| 847.27
#2010-06-11| 854.59
#2010-06-14| 868.46
#2010-06-15| 872.30
#2010-06-16| 875.89
#2010-06-17| 880.80
#2010-06-18| 885.17
#2010-06-21| 905.80
#2010-06-22| 901.38
#2010-06-23| 898.61
#2010-06-24| 898.14
#2010-06-25| 890.87
#2010-06-28| 895.82
#2010-06-29| 878.16
#2010-06-30| 876.97
#2010-07-01| 871.20
#2010-07-02| 873.55
#2010-07-05| .
#2010-07-06| 886.15
#2010-07-07| 884.75
#2010-07-08| 895.18
#2010-07-09| 903.14
#2010-07-12| 904.78
#2010-07-13| 904.49
#2010-07-14| 912.55
#2010-07-15| 912.34
#2010-07-16| 909.29
#2010-07-19| 906.65
#2010-07-20| 909.69
#2010-07-21| 915.64
#2010-07-22| 919.44
#2010-07-23| 924.83
#2010-07-26| 926.69
#2010-07-27| 930.51
#2010-07-28| 933.44
#2010-07-29| 937.14
#2010-07-30| 938.09
#2010-08-02| 953.30
#2010-08-03| 954.93
#2010-08-04| 958.74
#2010-08-05| 959.77
#2010-08-06| 964.77
#2010-08-09| 972.87
#2010-08-10| 963.70
#2010-08-11| 951.25
#2010-08-12| 947.43
#2010-08-13| 956.31
#2010-08-16| 959.22
#2010-08-17| 967.55
#2010-08-18| 972.29
#2010-08-19| 975.62
#2010-08-20| 974.78
#2010-08-23| 976.23
#2010-08-24| 969.05
#2010-08-25| 955.98
#2010-08-26| 957.36
#2010-08-27| 955.36
#2010-08-30| 957.96
#2010-08-31| 950.33
#2010-09-01| 965.49
#2010-09-02| 974.82
#2010-09-03| 987.13
#2010-09-06| .
#2010-09-07| 991.87
#2010-09-08| 994.04
#2010-09-09|1000.05
#2010-09-10|1003.65
#2010-09-13|1017.91
#2010-09-14|1018.86
#2010-09-15|1020.73
#2010-09-16|1018.75
#2010-09-17|1030.74
#2010-09-20|1037.13
#2010-09-21|1037.69
#2010-09-22|1040.36
#2010-09-23|1039.27
#2010-09-24|1047.86
#2010-09-27|1055.16
#2010-09-28|1054.29
#2010-09-29|1061.81
#2010-09-30|1067.34
#2010-10-01|1078.76
#2010-10-04|1079.89
#2010-10-05|1083.69
#2010-10-06|1096.98
#2010-10-07|1099.18
#2010-10-08|1093.71
#2010-10-11|1097.91
#2010-10-12|1090.11
#2010-10-13|1107.57
#2010-10-14|1116.02
#2010-10-15|1112.51
#2010-10-18|1102.67
#2010-10-19|1097.43
#2010-10-20|1101.87
#2010-10-21|1108.43
#2010-10-22|1108.67
#2010-10-25|1121.96
#2010-10-26|1122.07
#2010-10-27|1110.22
#2010-10-28|1110.89
#2010-10-29|1110.24
#2010-11-01|1118.83
#2010-11-02|1120.21
#2010-11-03|1121.53
#2010-11-04|1135.49
#2010-11-05|1140.74
#2010-11-08|1138.96
#2010-11-09|1143.81
#2010-11-10|1140.93
#2010-11-11|1139.53
#2010-11-12|1113.60
#2010-11-15|1103.75
#2010-11-16|1090.95
#2010-11-17|1084.28
#2010-11-18|1095.90
#2010-11-19|1095.28
#2010-11-22|1099.92
#2010-11-23|1081.42
#2010-11-24|1078.32
#2010-11-25| .
#2010-11-26|1062.69
#2010-11-29|1065.12
#2010-11-30|1072.10
#2010-12-01|1090.41
#2010-12-02|1100.90
#2010-12-03|1101.09
#2010-12-06|1105.71
#2010-12-07|1109.40
#2010-12-08|1098.88
#2010-12-09|1094.60
#2010-12-10|1097.25
#2010-12-13|1107.39
#2010-12-14|1115.17
#2010-12-15|1108.57
#2010-12-16|1104.32
#2010-12-17|1105.86
#2010-12-20|1099.55
#2010-12-21|1109.97
#2010-12-22|1113.90
#2010-12-23|1115.82
#2010-12-24| .
#2010-12-27|1115.95
#2010-12-28|1114.83
#2010-12-29|1120.21
#2010-12-30|1130.73
#2010-12-31|1138.24
#2011-01-03|1149.59
#2011-01-04|1153.22
#2011-01-05|1146.66
#2011-01-06|1147.40
#2011-01-07|1135.63
#2011-01-10|1126.51
#2011-01-11|1130.62
#2011-01-12|1144.58
#2011-01-13|1144.83
#2011-01-14|1141.53
#2011-01-17| .
#2011-01-18|1135.18
#2011-01-19|1140.75
#2011-01-20|1129.70
#2011-01-21|1125.20
#2011-01-24|1120.93
#2011-01-25|1120.77
#2011-01-26|1123.44
#2011-01-27|1121.94
#2011-01-28|1109.23
#2011-01-31|1102.90
#2011-02-01|1105.50
#2011-02-02|1110.25
#2011-02-03|1109.28
#2011-02-04|1107.16
#2011-02-07|1108.55
#2011-02-08|1108.60
#2011-02-09|1094.12
#2011-02-10|1081.04
#2011-02-11|1072.27
#2011-02-14|1083.40
#2011-02-15|1083.71
#2011-02-16|1087.14
#2011-02-17|1088.76
#2011-02-18|1095.08
#2011-02-21| .
#2011-02-22|1072.25
#2011-02-23|1061.96
#2011-02-24|1044.91
#2011-02-25|1053.06
#2011-02-28|1056.69
#2011-03-01|1068.32
#2011-03-02|1064.83
#2011-03-03|1076.89
#2011-03-04|1082.79
#2011-03-07|1077.76
#2011-03-08|1083.48
#2011-03-09|1088.78
#2011-03-10|1080.46
#2011-03-11|1070.43
#2011-03-14|1064.42
#2011-03-15|1034.57
#2011-03-16|1043.97
#2011-03-17|1035.81
#2011-03-18|1048.60
#2011-03-21|1059.74
#2011-03-22|1069.18
#2011-03-23|1072.04
#2011-03-24|1080.10
#2011-03-25|1084.48
#2011-03-28|1080.84
#2011-03-29|1083.14
#2011-03-30|1093.87
#2011-03-31|1102.04
#2011-04-01|1113.84
#2011-04-04|1121.78
#2011-04-05|1125.30
#2011-04-06|1136.57
#2011-04-07|1142.43
#2011-04-08|1146.06
#2011-04-11|1142.32
#2011-04-12|1128.38
#2011-04-13|1136.08
#2011-04-14|1138.12
#2011-04-15|1139.99
#2011-04-18|1127.21
#2011-04-19|1126.95
#2011-04-20|1143.75
#2011-04-21|1151.06
#2011-04-22| .
#2011-04-25|1150.69
#2011-04-26|1147.45
#2011-04-27|1148.80
#2011-04-28|1148.50
#2011-04-29|1148.02
#2011-05-02|1150.25
#2011-05-03|1136.36
#2011-05-04|1133.58
#2011-05-05|1128.07
#2011-05-06|1126.33
#2011-05-09|1127.77
#2011-05-10|1129.56
#2011-05-11|1132.70
#2011-05-12|1121.84
#2011-05-13|1124.57
#2011-05-16|1114.55
#2011-05-17|1108.89
#2011-05-18|1114.47
#2011-05-19|1109.48
#2011-05-20|1105.93
#2011-05-23|1081.16
#2011-05-24|1085.46
#2011-05-25|1078.57
#2011-05-26|1089.06
#2011-05-27|1096.53
#2011-05-30| .
#2011-05-31|1119.92
#2011-06-01|1122.61
#2011-06-02|1114.95
#2011-06-03|1116.65
#2011-06-06|1114.85
#2011-06-07|1117.82
#2011-06-08|1110.92
#2011-06-09|1105.93
#2011-06-10|1095.07
#2011-06-13|1085.11
#2011-06-14|1093.13
#2011-06-15|1090.38
#2011-06-16|1072.59
#2011-06-17|1073.48
#2011-06-20|1057.07
#2011-06-21|1064.50
#2011-06-22|1070.59
#2011-06-23|1064.05
#2011-06-24|1074.41
#2011-06-27|1070.76
#2011-06-28|1076.39
#2011-06-29|1085.69
#2011-06-30|1098.15
#2011-07-01|1105.36
#2011-07-04| .
#2011-07-05|1117.08
#2011-07-06|1117.01
#2011-07-07|1126.16
#2011-07-08|1124.38
#2011-07-11|1109.32
#2011-07-12|1087.43
#2011-07-13|1098.43
#2011-07-14|1099.43
#2011-07-15|1105.58
#2011-07-18|1102.55
#2011-07-19|1108.48
#2011-07-20|1116.19
#2011-07-21|1117.47
#2011-07-22|1129.23
#2011-07-25|1122.89
#2011-07-26|1131.64
#2011-07-27|1135.53
#2011-07-28|1133.98
#2011-07-29|1125.24
#2011-08-01|1134.68
#2011-08-02|1122.36
#2011-08-03|1104.72
#2011-08-04|1083.60
#2011-08-05|1038.18
#2011-08-08| 988.36
#2011-08-09| 965.47
#2011-08-10| 988.18
#2011-08-11| 992.24
#2011-08-12| 997.51
#2011-08-15|1014.66
#2011-08-16|1021.46
#2011-08-17|1023.08
#2011-08-18|1004.05
#2011-08-19| 973.32
#2011-08-22| 964.69
#2011-08-23| 981.30
#2011-08-24| 974.39
#2011-08-25| 965.56
#2011-08-26| 961.07
#2011-08-29| 979.83
#2011-08-30| 989.07
#2011-08-31|1000.71
#2011-09-01|1000.28
#2011-09-02| 998.56
#2011-09-05| .
#2011-09-06| 968.95
#2011-09-07| 983.28
#2011-09-08| 984.65
#2011-09-09| 975.48
#2011-09-12| 958.18
#2011-09-13| 948.87
#2011-09-14| 928.96
#2011-09-15| 935.59
#2011-09-16| 950.96
#2011-09-19| 928.23
#2011-09-20| 927.91
#2011-09-21| 925.71
#2011-09-22| 880.29
#2011-09-23| 857.44
#2011-09-26| 822.04
#2011-09-27| 851.19
#2011-09-28| 850.37
#2011-09-29| 854.28
#2011-09-30| 851.46
#2011-10-03| 825.93
#2011-10-04| 809.47
#2011-10-05| 809.40
#2011-10-06| 826.87
#2011-10-07| 843.96
#2011-10-10| 854.02
#2011-10-11| 866.70
#2011-10-12| 882.75
#2011-10-13| 896.10
#2011-10-14| 897.12
#2011-10-17| 909.85
#2011-10-18| 889.26
#2011-10-19| 897.93
#2011-10-20| 876.24
#2011-10-21| 883.76
#2011-10-24| 903.22
#2011-10-25| 905.44
#2011-10-26| 910.35
#2011-10-27| 936.12
#2011-10-28| 946.27
#2011-10-31| 938.13
#2011-11-01| 920.56
#2011-11-02| 924.37
#2011-11-03| 917.19
#2011-11-04| 933.98
#2011-11-07| 933.56
#2011-11-08| 934.07
#2011-11-09| 927.53
#2011-11-10| 901.71
#2011-11-11| 911.00
#2011-11-14| 917.46
#2011-11-15| 908.82
#2011-11-16| 899.06
#2011-11-17| 898.93
#2011-11-18| 885.98
#2011-11-21| 862.23
#2011-11-22| 857.94
#2011-11-23| 837.40
#2011-11-24| .
#2011-11-25| 831.26
#2011-11-28| 845.71
#2011-11-29| 854.29
#2011-11-30| 858.82
#2011-12-01| 882.72
#2011-12-02| 885.24
#2011-12-05| 886.48
#2011-12-06| 876.36
#2011-12-07| 882.96
#2011-12-08| 875.15
#2011-12-09| 864.78
#2011-12-12| 857.88
#2011-12-13| 850.41
#2011-12-14| 844.97
#2011-12-15| 835.82
#2011-12-16| 840.60
#2011-12-19| 820.71
#2011-12-20| 827.19
#2011-12-21| 842.96
#2011-12-22| 842.28
#2011-12-23| 851.20
#2011-12-26| .
#2011-12-27| 846.75
#2011-12-28| 843.67
#2011-12-29| 846.19
#2011-12-30| 849.70
#2012-01-02| .
#2012-01-03| 859.19
#2012-01-04| 860.87
#2012-01-05| 859.58
#2012-01-06| 856.89
#2012-01-09| 860.66
#2012-01-10| 875.63
#2012-01-11| 877.31
#2012-01-12| 881.34
#2012-01-13| 881.46
#2012-01-16| .
#2012-01-17| 898.34
#2012-01-18| 901.30
#2012-01-19| 909.66
#2012-01-20| 911.32
#2012-01-23| 915.27
#2012-01-24| 915.14
#2012-01-25| 918.47
#2012-01-26| 931.31
#2012-01-27| 934.26
#2012-01-30| 930.18
#2012-01-31| 943.80
#2012-02-01| 955.63
#2012-02-02| 971.16
#2012-02-03| 979.39
#2012-02-06| 978.21
#2012-02-07| 979.65
#2012-02-08| 997.55
#2012-02-09|1004.33
#2012-02-10| 998.67
#2012-02-13|1006.96
#2012-02-14|1002.95
#2012-02-15|1016.88
#2012-02-16|1006.03
#2012-02-17|1014.38
#2012-02-20| .
#2012-02-21|1022.09
#2012-02-22|1023.41
#2012-02-23|1020.84
#2012-02-24|1024.05
#2012-02-27|1014.05
#2012-02-28|1024.52
#2012-02-29|1034.49
#2012-03-01|1032.62
#2012-03-02|1038.72
#2012-03-05|1028.55
#2012-03-06|1007.74
#2012-03-07|1007.23
#2012-03-08|1020.58
#2012-03-09|1030.17
#2012-03-12|1022.09
#2012-03-13|1028.98
#2012-03-14|1029.26
#2012-03-15|1027.57
#2012-03-16|1029.80
#2012-03-19|1024.84
#2012-03-20|1017.61
#2012-03-21|1016.39
#2012-03-22|1009.35
#2012-03-23|1009.02
#2012-03-26|1007.00
#2012-03-27|1013.20
#2012-03-28|1005.96
#2012-03-29| 991.71
#2012-03-30|1001.39
#2012-04-02|1003.42
#2012-04-03|1001.78
#2012-04-04| 990.45
#2012-04-05| 987.58
#2012-04-06| .
#2012-04-09| 979.36
#2012-04-10| 974.84
#2012-04-11| 973.70
#2012-04-12| 981.55
#2012-04-13| 989.10
#2012-04-16| 984.59
#2012-04-17| 982.14
#2012-04-18| 983.99
#2012-04-19| 982.88
#2012-04-20| 979.33
#2012-04-23| 967.78
#2012-04-24| 967.02
#2012-04-25| 969.78
#2012-04-26| 970.53
#2012-04-27| 969.91
#2012-04-30| 975.45
#2012-05-01| 975.34
#2012-05-02| 984.23
#2012-05-03| 981.72
#2012-05-04| 978.41
#2012-05-07| 968.93
#2012-05-08| 967.95
#2012-05-09| 954.74
#2012-05-10| 954.29
#2012-05-11| 944.45
#2012-05-14| 926.34
#2012-05-15| 922.45
#2012-05-16| 901.41
#2012-05-17| 902.31
#2012-05-18| 885.16
#2012-05-21| 888.32
#2012-05-22| 898.50
#2012-05-23| 881.41
#2012-05-24| 881.21
#2012-05-25| 882.34
#2012-05-28| .
#2012-05-29| 900.32
#2012-05-30| 888.14
#2012-05-31| 889.69
#2012-06-01| 877.54
#2012-06-04| 856.98
#2012-06-05| 862.85
#2012-06-06| 876.38
#2012-06-07| 882.76
#2012-06-08| 878.58
#2012-06-11| 889.05
#2012-06-12| 887.62
#2012-06-13| 891.59
#2012-06-14| 887.27
#2012-06-15| 894.73
#2012-06-18| 901.30
#2012-06-19| 905.76
#2012-06-20| 911.85
#2012-06-21| 907.43
#2012-06-22| 900.32
#2012-06-25| 895.66
#2012-06-26| 895.38
#2012-06-27| 898.53
#2012-06-28| 895.55
#2012-06-29| 915.00
#2012-07-02| 921.02
#2012-07-03| 931.61
#2012-07-04| .
#2012-07-05| 935.91
#2012-07-06| 931.76
#2012-07-09| 923.77
#2012-07-10| 924.52
#2012-07-11| 925.68
#2012-07-12| 913.52
#2012-07-13| 917.37
#2012-07-16| 915.33
#2012-07-17| 917.53
#2012-07-18| 914.53
#2012-07-19| 920.65
#2012-07-20| 918.43
#2012-07-23| 899.18
#2012-07-24| 896.02
#2012-07-25| 890.72
#2012-07-26| 894.51
#2012-07-27| 905.46
#2012-07-30| 907.28
#2012-07-31| 911.85
#2012-08-01| 917.51
#2012-08-02| 912.80
#2012-08-03| 915.60
#2012-08-06| 924.69
#2012-08-07| 926.81
#2012-08-08| 927.39
#2012-08-09| 934.65
#2012-08-10| 934.02
#2012-08-13| 931.91
#2012-08-14| 934.23
#2012-08-15| 932.12
#2012-08-16| 936.40
#2012-08-17| 937.19
#2012-08-20| 937.42
#2012-08-21| 942.90
#2012-08-22| 941.26
#2012-08-23| 947.67
#2012-08-24| 944.13
#2012-08-27| 941.12
#2012-08-28| 936.22
#2012-08-29| 934.23
#2012-08-30| 930.38
#2012-08-31| 933.27
#2012-09-03| .
#2012-09-04| 938.66
#2012-09-05| 933.83
#2012-09-06| 938.20
#2012-09-07| 950.31
#2012-09-10| 955.19
#2012-09-11| 956.38
#2012-09-12| 962.82
#2012-09-13| 963.28
#2012-09-14| 983.36
#2012-09-17| 986.68
#2012-09-18| 985.28
#2012-09-19| 991.43
#2012-09-20| 983.06
#2012-09-21| 991.96
#2012-09-24| 990.61
#2012-09-25| 991.08
#2012-09-26| 981.26
#2012-09-27| 988.13
#2012-09-28| 996.32
#2012-10-01| 998.65
#2012-10-02| 999.65
#2012-10-03| 998.99
#2012-10-04|1000.67
#2012-10-05|1004.43
#2012-10-08| 993.95
#2012-10-09| 993.20
#2012-10-10| 989.23
#2012-10-11| 989.22
#2012-10-12| 993.47
#2012-10-15| 990.51
#2012-10-16| 996.10
#2012-10-17|1001.41
#2012-10-18|1001.60
#2012-10-19| 996.05
#2012-10-22| 997.44
#2012-10-23| 993.74
#2012-10-24| 997.74
#2012-10-25| 991.46
#2012-10-26| 975.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.70
#2012-11-01| 985.91
#2012-11-02| 988.33
#2012-11-05| 986.67
#2012-11-06| 992.82
#2012-11-07| 999.34
#2012-11-08| 990.69
#2012-11-09| 992.52
#2012-11-12| 991.21
#2012-11-13| 982.46
#2012-11-14| 980.88
#2012-11-15| 976.49
#2012-11-16| 970.57
#2012-11-19| 975.97
#2012-11-20| 976.77
#2012-11-21| 972.06
#2012-11-22| .
#2012-11-23| 983.60
#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|1014.42
#2012-12-06|1015.79
#2012-12-07|1017.08
#2012-12-10|1018.35
#2012-12-11|1016.14
#2012-12-12|1024.83
#2012-12-13|1027.10
#2012-12-14|1030.45
#2012-12-17|1030.12
#2012-12-18|1034.10
#2012-12-19|1039.41
#2012-12-20|1036.98
#2012-12-21|1029.64
#2012-12-24|1033.50
#2012-12-25|1036.47
#2012-12-26|1041.10
#2012-12-27|1046.24
#2012-12-28|1053.05
#2012-12-31|1054.47
#2013-01-01|1055.87
#2013-01-02|1072.85
#2013-01-03|1078.87
#2013-01-04|1079.98
#2013-01-07|1087.65
#2013-01-08|1084.82
#2013-01-09|1092.04
#2013-01-10|1095.37
#2013-01-11|1093.79
#2013-01-14|1102.08
#2013-01-15|1096.76
#2013-01-16|1091.96
#2013-01-17|1087.14
#2013-01-18|1097.36
#2013-01-21|1098.38
#2013-01-22|1098.99
#2013-01-23|1095.85
#2013-01-24|1088.99
#2013-01-25|1086.66
#2013-01-28|1078.28
#2013-01-29|1084.99
#2013-01-30|1087.15
#2013-01-31|1087.17
#2013-02-01|1090.72
#2013-02-04|1093.67
#2013-02-05|1088.98
#2013-02-06|1091.03
#2013-02-07|1086.52
#2013-02-08|1085.92
#2013-02-11|1084.84
#2013-02-12|1083.90
#2013-02-13|1088.85
#2013-02-14|1091.81
#2013-02-15|1094.72
#2013-02-18|1096.20
#2013-02-19|1096.08
#2013-02-20|1101.99
#2013-02-21|1086.84
#2013-02-22|1089.19
#2013-02-25|1088.66
#2013-02-26|1079.81
#2013-02-27|1088.09
#2013-02-28|1094.68
#2013-03-01|1096.80
#2013-03-04|1087.22
#2013-03-05|1098.78
#2013-03-06|1108.29
#2013-03-07|1107.82
#2013-03-08|1112.89
#2013-03-11|1111.79
#2013-03-12|1106.20
#2013-03-13|1099.76
#2013-03-14|1100.13
#2013-03-15|1097.23
#2013-03-18|1083.21
#2013-03-19|1083.47
#2013-03-20|1081.80
#2013-03-21|1080.95
#2013-03-22|1075.83
#2013-03-25|1083.05
#2013-03-26|1084.82
#2013-03-27|1086.16
#2013-03-28|1087.68
#2013-03-29|1091.52
#2013-04-01|1089.78
#2013-04-02|1087.38
#2013-04-03|1083.87
#2013-04-04|1080.21
#2013-04-05|1072.73
#2013-04-08|1061.28
#2013-04-09|1063.92
#2013-04-10|1073.48
#2013-04-11|1083.26
#2013-04-12|1081.33
#2013-04-15|1073.65
#2013-04-16|1076.80
#2013-04-17|1078.26
#2013-04-18|1078.18
#2013-04-19|1087.32
#2013-04-22|1091.26
#2013-04-23|1088.92
#2013-04-24|1098.42
#2013-04-25|1102.95
#2013-04-26|1101.68
#2013-04-29|1105.22
#2013-04-30|1111.56
#2013-05-01|1111.89
#2013-05-02|1108.52
#2013-05-03|1111.78
#2013-05-06|1119.51
#2013-05-07|1127.26
#2013-05-08|1135.26
#2013-05-09|1135.86
#2013-05-10|1126.95
#2013-05-13|1119.97
#2013-05-14|1121.84
#2013-05-15|1124.02
#2013-05-16|1125.34
#2013-05-17|1125.67
#2013-05-20|1127.83
#2013-05-21|1131.84
#2013-05-22|1132.44
#2013-05-23|1110.91
#2013-05-24|1114.91
#2013-05-27|1121.90
#2013-05-28|1126.65
#2013-05-29|1124.16
#2013-05-30|1117.17
#2013-05-31|1113.03
#2013-06-03|1099.93
#2013-06-04|1101.10
#2013-06-05|1093.05
#2013-06-06|1084.40
#2013-06-07|1081.32
#2013-06-10|1076.20
#2013-06-11|1059.33
#2013-06-12|1059.85
#2013-06-13|1045.68
#2013-06-14|1052.52
#2013-06-17|1055.17
#2013-06-18|1054.09
#2013-06-19|1053.11
#2013-06-20|1021.75
#2013-06-21|1009.51
#2013-06-24| 986.24
#2013-06-25| 979.65
#2013-06-26| 994.74
#2013-06-27|1008.68
#2013-06-28|1019.92
#2013-07-01|1028.83
#2013-07-02|1026.53
#2013-07-03|1008.25
#2013-07-04|1013.49
#2013-07-05|1012.49
#2013-07-08| 997.38
#2013-07-09|1002.76
#2013-07-10|1002.84
#2013-07-11|1024.02
#2013-07-12|1028.39
#2013-07-15|1038.15
#2013-07-16|1043.76
#2013-07-17|1044.90
#2013-07-18|1046.10
#2013-07-19|1041.85
#2013-07-22|1047.94
#2013-07-23|1057.33
#2013-07-24|1057.34
#2013-07-25|1051.61
#2013-07-26|1049.79
#2013-07-29|1039.69
#2013-07-30|1039.74
#2013-07-31|1031.89
#2013-08-01|1034.82
#2013-08-02|1037.23
#2013-08-05|1045.32
#2013-08-06|1041.31
#2013-08-07|1035.16
#2013-08-08|1042.75
#2013-08-09|1044.96
#2013-08-12|1047.28
#2013-08-13|1052.11
#2013-08-14|1051.77
#2013-08-15|1047.13
#2013-08-16|1045.47
#2013-08-19|1034.84
#2013-08-20|1015.08
#2013-08-21|1009.22
#2013-08-22| 998.17
#2013-08-23|1007.63
#2013-08-26|1010.06
#2013-08-27| 988.73
#2013-08-28| 980.48
#2013-08-29| 992.75
#2013-08-30|1001.25
#2013-09-02|1011.10
#2013-09-03|1013.62
#2013-09-04|1015.07
#2013-09-05|1019.72
#2013-09-06|1024.92
#2013-09-09|1034.70
#2013-09-10|1043.22
#2013-09-11|1049.15
#2013-09-12|1054.95
#2013-09-13|1050.49
#2013-09-16|1059.62
#2013-09-17|1058.48
#2013-09-18|1059.96
#2013-09-19|1076.42
#2013-09-20|1071.53
#2013-09-23|1071.93
#2013-09-24|1069.33
#2013-09-25|1070.05
#2013-09-26|1069.07
#2013-09-27|1069.01
#2013-09-30|1063.82
#2013-10-01|1067.46
#2013-10-02|1070.42
#2013-10-03|1078.68
#2013-10-04|1081.94
#2013-10-07|1079.90
#2013-10-08|1083.29
#2013-10-09|1081.51
#2013-10-10|1086.13
#2013-10-11|1093.87
#2013-10-14|1090.54
#2013-10-15|1095.73
#2013-10-16|1094.35
#2013-10-17|1099.57
#2013-10-18|1106.57
#2013-10-21|1108.05
#2013-10-22|1110.99
#2013-10-23|1105.40
#2013-10-24|1108.38
#2013-10-25|1104.72
#2013-10-28|1104.78
#2013-10-29|1104.16
#2013-10-30|1107.62
#2013-10-31|1102.18
#2013-11-01|1096.28
#2013-11-04|1094.23
#2013-11-05|1090.82
#2013-11-06|1087.20
#2013-11-07|1081.49
#2013-11-08|1069.77
#2013-11-11|1059.51
#2013-11-12|1057.66
#2013-11-13|1051.17
#2013-11-14|1061.88
#2013-11-15|1070.16
#2013-11-18|1080.49
#2013-11-19|1082.07
#2013-11-20|1080.71
#2013-11-21|1068.86
#2013-11-22|1072.61
#2013-11-25|1075.69
#2013-11-26|1072.37
#2013-11-27|1074.42
#2013-11-28|1076.92
#2013-11-29|1083.65
#2013-12-02|1082.37
#2013-12-03|1076.77
#2013-12-04|1074.74
#2013-12-05|1074.99
#2013-12-06|1074.16
#2013-12-09|1075.58
#2013-12-10|1075.70
#2013-12-11|1067.40
#2013-12-12|1060.39
#2013-12-13|1062.13
#2013-12-16|1057.26
#2013-12-17|1054.70
#2013-12-18|1056.77
#2013-12-19|1048.90
#2013-12-20|1048.14
#2013-12-23|1051.30
#2013-12-24|1055.69
#2013-12-25|1055.52
#2013-12-26|1054.38
#2013-12-27|1059.53
#2013-12-30|1066.38
#2013-12-31|1069.93
#2014-01-01|1070.56
#2014-01-02|1062.44
#2014-01-03|1060.28
#2014-01-06|1054.27
#2014-01-07|1056.99
#2014-01-08|1061.15
#2014-01-09|1055.38
#2014-01-10|1058.44
#2014-01-13|1064.66
#2014-01-14|1062.95
#2014-01-15|1063.88
#2014-01-16|1064.21
#2014-01-17|1063.36
#2014-01-20|1061.24
#2014-01-21|1061.64
#2014-01-22|1062.90
#2014-01-23|1056.45
#2014-01-24|1045.06
#2014-01-27|1025.06
#2014-01-28|1027.94
#2014-01-29|1031.89
#2014-01-30|1029.83
#2014-01-31|1030.59
#2014-02-03|1025.25
#2014-02-04|1020.12
#2014-02-05|1020.31
#2014-02-06|1028.47
#2014-02-07|1036.51
#2014-02-10|1039.44
#2014-02-11|1045.00
#2014-02-12|1052.02
#2014-02-13|1047.18
#2014-02-14|1053.94
#2014-02-17|1061.67
#2014-02-18|1059.42
#2014-02-19|1062.29
#2014-02-20|1056.95
#2014-02-21|1062.16
#2014-02-24|1061.17
#2014-02-25|1059.36
#2014-02-26|1061.49
#2014-02-27|1065.25
#2014-02-28|1069.59
#2014-03-03|1062.76
#2014-03-04|1067.29
#2014-03-05|1075.39
#2014-03-06|1087.94
#2014-03-07|1085.18
#2014-03-10|1077.27
#2014-03-11|1082.22
#2014-03-12|1070.20
#2014-03-13|1073.62
#2014-03-14|1066.61
#2014-03-17|1070.11
#2014-03-18|1076.86
#2014-03-19|1077.41
#2014-03-20|1066.28
#2014-03-21|1068.89
#2014-03-24|1068.74
#2014-03-25|1069.46
#2014-03-26|1076.09
#2014-03-27|1075.26
#2014-03-28|1081.17
#2014-03-31|1088.59
#2014-04-01|1097.29
#2014-04-02|1105.11
#2014-04-03|1102.98
#2014-04-04|1103.07
#2014-04-07|1099.52
#2014-04-08|1104.40
#2014-04-09|1111.91
#2014-04-10|1117.74
#2014-04-11|1111.33
#2014-04-14|1107.21
#2014-04-15|1102.80
#2014-04-16|1107.34
#2014-04-17|1111.93
#2014-04-18|1111.52
#2014-04-21|1112.04
#2014-04-22|1112.28
#2014-04-23|1108.33
#2014-04-24|1105.86
#2014-04-25|1093.46
#2014-04-28|1092.25
#2014-04-29|1098.46
#2014-04-30|1095.29
#2014-05-01|1095.94
#2014-05-02|1102.96
#2014-05-05|1102.71
#2014-05-06|1104.22
#2014-05-07|1100.94
#2014-05-08|1100.82
#2014-05-09|1099.35
#2014-05-12|1101.59
#2014-05-13|1106.10
#2014-05-14|1111.04
#2014-05-15|1109.02
#2014-05-16|1108.15
#2014-05-19|1113.65
#2014-05-20|1108.68
#2014-05-21|1110.18
#2014-05-22|1121.02
#2014-05-23|1125.16
#2014-05-26|1124.78
#2014-05-27|1120.74
#2014-05-28|1125.95
#2014-05-29|1127.51
#2014-05-30|1126.41
#2014-06-02|1124.50
#2014-06-03|1123.56
#2014-06-04|1125.72
#2014-06-05|1130.32
#2014-06-06|1136.67
#2014-06-09|1142.27
#2014-06-10|1144.02
#2014-06-11|1144.85
#2014-06-12|1147.38
#2014-06-13|1141.75
#2014-06-16|1140.71
#2014-06-17|1137.98
#2014-06-18|1135.47
#2014-06-19|1141.47
#2014-06-20|1138.74
#2014-06-23|1133.84
#2014-06-24|1139.31
#2014-06-25|1135.84
#2014-06-26|1141.39
#2014-06-27|1143.65
#2014-06-30|1152.16
#2014-07-01|1154.10
#2014-07-02|1159.93
#2014-07-03|1164.66
#2014-07-04|1168.86
#2014-07-07|1167.78
#2014-07-08|1166.34
#2014-07-09|1163.46
#2014-07-10|1167.04
#2014-07-11|1157.74
#2014-07-14|1165.08
#2014-07-15|1167.17
#2014-07-16|1168.51
#2014-07-17|1168.11
#2014-07-18|1167.54
#2014-07-21|1171.78
#2014-07-22|1177.60
#2014-07-23|1181.91
#2014-07-24|1182.91
#2014-07-25|1181.83
#2014-07-28|1180.36
#2014-07-29|1172.98
#2014-07-30|1172.37
#2014-07-31|1166.94
#2014-08-01|1162.24
#2014-08-04|1170.65
#2014-08-05|1168.83
#2014-08-06|1160.79
#2014-08-07|1156.47
#2014-08-08|1151.89
#2014-08-11|1162.41
#2014-08-12|1166.03
#2014-08-13|1173.84
#2014-08-14|1176.52
#2014-08-15|1177.79
#2014-08-18|1177.68
#2014-08-19|1184.97
#2014-08-20|1181.01
#2014-08-21|1178.73
#2014-08-22|1186.87
#2014-08-25|1188.26
#2014-08-26|1189.24
#2014-08-27|1195.22
#2014-08-28|1192.64
#2014-08-29|1194.80
#2014-09-01|1198.44
#2014-09-02|1196.84
#2014-09-03|1202.51
#2014-09-04|1203.57
#2014-09-05|1204.27
#2014-09-08|1204.81
#2014-09-09|1199.12
#2014-09-10|1192.91
#2014-09-11|1189.61
#2014-09-12|1182.29
#2014-09-15|1176.68
#2014-09-16|1169.23
#2014-09-17|1175.36
#2014-09-18|1172.30
#2014-09-19|1178.33
#2014-09-22|1168.63
#2014-09-23|1163.49
#2014-09-24|1166.26
#2014-09-25|1157.39
#2014-09-26|1153.77
#2014-09-29|1141.24
#2014-09-30|1140.85
#2014-10-01|1135.61
#2014-10-02|1134.35
#2014-10-03|1135.65
#2014-10-06|1139.99
#2014-10-07|1137.89
#2014-10-08|1130.15
#2014-10-09|1134.73
#2014-10-10|1121.36
#2014-10-13|1106.26
#2014-10-14|1106.88
#2014-10-15|1099.18
#2014-10-16|1086.47
#2014-10-17|1090.61
#2014-10-20|1099.04
#2014-10-21|1100.12
#2014-10-22|1108.58
#2014-10-23|1104.80
#2014-10-24|1102.83
#2014-10-27|1094.25
#2014-10-28|1107.91
#2014-10-29|1119.17
#2014-10-30|1117.70
#2014-10-31|1122.48
#2014-11-03|1120.89
#2014-11-04|1118.03
#2014-11-05|1112.06
#2014-11-06|1104.50
#2014-11-07|1102.71
#2014-11-10|1110.87
#2014-11-11|1108.76
#2014-11-12|1108.57
#2014-11-13|1108.38
#2014-11-14|1105.74
#2014-11-17|1097.74
#2014-11-18|1096.23
#2014-11-19|1097.45
#2014-11-20|1097.21
#2014-11-21|1104.41
#2014-11-24|1108.61
#2014-11-25|1108.35
#2014-11-26|1111.05
#2014-11-27|1111.22
#2014-11-28|1106.84
#2014-12-01|1091.02
#2014-12-02|1096.49
#2014-12-03|1099.47
#2014-12-04|1102.80
#2014-12-05|1100.56
#2014-12-08|1090.00
#2014-12-09|1081.78
#2014-12-10|1082.31
#2014-12-11|1074.62
#2014-12-12|1070.27
#2014-12-15|1058.20
#2014-12-16|1050.02
#2014-12-17|1048.43
#2014-12-18|1056.52
#2014-12-19|1061.33
#2014-12-22|1067.04
#2014-12-23|1063.02
#2014-12-24|1065.68
#2014-12-25|1065.82
#2014-12-26|1069.08
#2014-12-29|1073.67
#2014-12-30|1074.01
#2014-12-31|1080.91
#2015-01-01|1081.37
#2015-01-02|1080.73
#2015-01-05|1076.98
#2015-01-06|1070.30
#2015-01-07|1073.45
#2015-01-08|1083.33
#2015-01-09|1089.70
#2015-01-12|1088.59
#2015-01-13|1092.32
#2015-01-14|1090.99
#2015-01-15|1092.20
#2015-01-16|1087.94
#2015-01-19|1081.93
#2015-01-20|1084.29
#2015-01-21|1094.10
#2015-01-22|1100.48
#2015-01-23|1105.55
#2015-01-26|1104.25
#2015-01-27|1107.31
#2015-01-28|1108.31
#2015-01-29|1101.31
#2015-01-30|1097.65
#2015-02-02|1093.05
#2015-02-03|1099.95
#2015-02-04|1104.03
#2015-02-05|1103.54
#2015-02-06|1100.27
#2015-02-09|1091.23
#2015-02-10|1090.11
#2015-02-11|1088.74
#2015-02-12|1091.44
#2015-02-13|1103.87
#2015-02-16|1102.05
#2015-02-17|1100.67
#2015-02-18|1103.50
#2015-02-19|1104.10
#2015-02-20|1104.77
#2015-02-23|1103.85
#2015-02-24|1108.84
#2015-02-25|1113.21
#2015-02-26|1117.54
#2015-02-27|1119.81
#2015-03-02|1118.55
#2015-03-03|1116.81
#2015-03-04|1111.71
#2015-03-05|1111.11
#2015-03-06|1111.88
#2015-03-09|1101.45
#2015-03-10|1089.96
#2015-03-11|1083.80
#2015-03-12|1092.40
#2015-03-13|1086.90
#2015-03-16|1085.12
#2015-03-17|1088.94
#2015-03-18|1092.81
#2015-03-19|1100.93
#2015-03-20|1103.53
#2015-03-23|1108.79
#2015-03-24|1113.72
#2015-03-25|1112.25
#2015-03-26|1102.38
#2015-03-27|1099.68
#2015-03-30|1109.04
#2015-03-31|1113.16
#2015-04-01|1122.13
#2015-04-02|1135.00
#2015-04-03|1146.31
#2015-04-06|1149.10
#2015-04-07|1151.32
#2015-04-08|1169.27
#2015-04-09|1175.29
#2015-04-10|1182.09
#2015-04-13|1191.46
#2015-04-14|1188.78
#2015-04-15|1184.75
#2015-04-16|1200.33
#2015-04-17|1203.87
#2015-04-20|1192.49
#2015-04-21|1193.63
#2015-04-22|1201.49
#2015-04-23|1201.42
#2015-04-24|1204.54
#2015-04-27|1217.54
#2015-04-28|1218.51
#2015-04-29|1218.30
#2015-04-30|1213.70
#2015-05-01|1212.37
#2015-05-04|1210.50
#2015-05-05|1204.67
#2015-05-06|1195.22
#2015-05-07|1174.52
#2015-05-08|1188.42
#2015-05-11|1189.19
#2015-05-12|1182.41
#2015-05-13|1191.52
#2015-05-14|1200.28
#2015-05-15|1208.87
#2015-05-18|1212.31
#2015-05-19|1215.21
#2015-05-20|1215.53
#2015-05-21|1215.25
#2015-05-22|1217.80
#2015-05-25|1210.02
#2015-05-26|1209.16
#2015-05-27|1204.44
#2015-05-28|1197.53
#2015-05-29|1198.62
#2015-06-01|1203.58
#2015-06-02|1196.24
#2015-06-03|1190.76
#2015-06-04|1180.45
#2015-06-05|1175.21
#2015-06-08|1164.58
#2015-06-09|1150.33
#2015-06-10|1160.67
#2015-06-11|1159.71
#2015-06-12|1163.21
#2015-06-15|1154.07
#2015-06-16|1145.93
#2015-06-17|1151.69
#2015-06-18|1166.04
#2015-06-19|1161.03
#2015-06-22|1170.14
#2015-06-23|1171.23
#2015-06-24|1170.04
#2015-06-25|1172.31
#2015-06-26|1161.80
#2015-06-29|1131.99
#2015-06-30|1148.02
#2015-07-01|1153.63
#2015-07-02|1148.94
#2015-07-03|1139.14
#2015-07-06|1110.34
#2015-07-07|1083.88
#2015-07-08|1053.78
#2015-07-09|1080.52
#2015-07-10|1096.78
#2015-07-13|1112.67
#2015-07-14|1114.22
#2015-07-15|1107.10
#2015-07-16|1110.82
#2015-07-17|1114.16
#2015-07-20|1110.59
#2015-07-21|1106.66
#2015-07-22|1100.44
#2015-07-23|1097.18
#2015-07-24|1085.69
#2015-07-27|1048.93
#2015-07-28|1049.21
#2015-07-29|1054.12
#2015-07-30|1046.87
#2015-07-31|1049.37
#2015-08-03|1037.23
#2015-08-04|1042.52
#2015-08-05|1047.68
#2015-08-06|1046.56
#2015-08-07|1050.77
#2015-08-10|1056.34
#2015-08-11|1038.68
#2015-08-12|1016.27
#2015-08-13|1027.30
#2015-08-14|1028.81
#2015-08-17|1017.91
#2015-08-18|1000.84
#2015-08-19| 988.54
#2015-08-20| 977.19
#2015-08-21| 950.97
#2015-08-24| 895.64
#2015-08-25| 909.96
#2015-08-26| 921.87
#2015-08-27| 944.68
#2015-08-28| 958.56
#2015-08-31| 954.84
#2015-09-01| 945.04
#2015-09-02| 941.01
#2015-09-03| 944.67
#2015-09-04| 928.04
#2015-09-07| 922.75
#2015-09-08| 929.17
#2015-09-09| 952.96
#2015-09-10| 952.95
#2015-09-11| 958.62
#2015-09-14| 954.94
#2015-09-15| 953.69
#2015-09-16| 968.87
#2015-09-17| 974.69
#2015-09-18| 987.98
#2015-09-21| 978.66
#2015-09-22| 971.63
#2015-09-23| 958.23
#2015-09-24| 950.76
#2015-09-25| 953.88
#2015-09-28| 945.57
#2015-09-29| 938.57
#2015-09-30| 947.68
#2015-10-01| 953.02
#2015-10-02| 960.18
#2015-10-05| 976.75
#2015-10-06| 981.85
#2015-10-07|1002.79
#2015-10-08| 999.51
#2015-10-09|1014.58
#2015-10-12|1026.65
#2015-10-13|1017.78
#2015-10-14|1017.75
#2015-10-15|1033.66
#2015-10-16|1033.85
#2015-10-19|1034.22
#2015-10-20|1034.89
#2015-10-21|1026.71
#2015-10-22|1029.57
#2015-10-23|1035.67
#2015-10-26|1037.43
#2015-10-27|1032.47
#2015-10-28|1029.02
#2015-10-29|1016.32
#2015-10-30|1018.69
#2015-11-02|1019.25
#2015-11-03|1028.06
#2015-11-04|1036.37
#2015-11-05|1034.13
#2015-11-06|1024.63
#2015-11-09|1013.18
#2015-11-10|1007.58
#2015-11-11|1005.20
#2015-11-12|1003.40
#2015-11-13| 994.45
#2015-11-16| 989.72
#2015-11-17| 997.11
#2015-11-18| 993.20
#2015-11-19|1008.48
#2015-11-20|1016.27
#2015-11-23|1012.04
#2015-11-24|1009.96
#2015-11-25|1006.78
#2015-11-26|1006.40
#2015-11-27| 996.15
#2015-11-30| 987.82
#2015-12-01| 996.28
#2015-12-02| 997.61
#2015-12-03| 997.41
#2015-12-04| 993.56
#2015-12-07| 993.81
#2015-12-08| 979.14
#2015-12-09| 974.80
#2015-12-10| 965.75
#2015-12-11| 944.78
#2015-12-14| 940.87
#2015-12-15| 951.81
#2015-12-16| 959.35
#2015-12-17| 972.87
#2015-12-18| 967.32
#2015-12-21| 970.94
#2015-12-22| 972.66
#2015-12-23| 980.08
#2015-12-24| 981.07
#2015-12-25| 983.73
#2015-12-28| 980.87
#2015-12-29| 982.82
#2015-12-30| 982.48
#2015-12-31| 985.43
#2016-01-01| 986.15
#2016-01-04| 956.74
#2016-01-05| 957.42
#2016-01-06| 952.07
#2016-01-07| 925.92
#2016-01-08| 932.12
#2016-01-11| 911.05
#2016-01-12| 906.52
#2016-01-13| 910.11
#2016-01-14| 899.85
#2016-01-15| 884.41
#2016-01-18| 883.58
#2016-01-19| 894.44
#2016-01-20| 872.73
#2016-01-21| 864.97
#2016-01-22| 880.84
#2016-01-25| 888.57
#2016-01-26| 879.78
#2016-01-27| 884.29
#2016-01-28| 888.45
#2016-01-29| 906.46
#2016-02-01| 909.29
#2016-02-02| 905.96
#2016-02-03| 898.82
#2016-02-04| 912.66
#2016-02-05| 913.90
#2016-02-08| 911.95
#2016-02-09| 909.73
#2016-02-10| 909.47
#2016-02-11| 897.98
#2016-02-12| 895.00
#2016-02-15| 907.53
#2016-02-16| 912.33
#2016-02-17| 916.22
#2016-02-18| 925.08
#2016-02-19| 924.55
#2016-02-22| 934.06
#2016-02-23| 932.67
#2016-02-24| 927.55
#2016-02-25| 924.04
#2016-02-26| 927.92
#2016-02-29| 928.06
#2016-03-01| 941.69
#2016-03-02| 956.16
#2016-03-03| 965.64
#2016-03-04| 978.17
#2016-03-07| 984.74
#2016-03-08| 980.77
#2016-03-09| 978.58
#2016-03-10| 981.91
#2016-03-11| 989.78
#2016-03-14| 991.93
#2016-03-15| 977.02
#2016-03-16| 978.30
#2016-03-17| 999.30
#2016-03-18|1007.45
#2016-03-21|1011.89
#2016-03-22|1011.56
#2016-03-23|1004.20
#2016-03-24| 996.74
#2016-03-25| 997.09
#2016-03-28| 995.30
#2016-03-29| 992.66
#2016-03-30|1015.56
#2016-03-31|1021.41
#2016-04-01|1018.52
#2016-04-04|1018.87
#2016-04-05|1010.93
#2016-04-06|1008.71
#2016-04-07|1007.37
#2016-04-08|1015.15
#2016-04-11|1026.41
#2016-04-12|1031.60
#2016-04-13|1045.48
#2016-04-14|1046.91
#2016-04-15|1045.14
#2016-04-18|1042.86
#2016-04-19|1054.84
#2016-04-20|1051.96
#2016-04-21|1051.21
#2016-04-22|1041.43
#2016-04-25|1036.84
#2016-04-26|1038.85
#2016-04-27|1039.00
#2016-04-28|1042.15
#2016-04-29|1041.25
#2016-05-02|1038.60
#2016-05-03|1026.39
#2016-05-04|1013.87
#2016-05-05|1010.80
#2016-05-06|1005.63
#2016-05-09| 996.01
#2016-05-10| 998.76
#2016-05-11|1001.21
#2016-05-12| 998.36
#2016-05-13| 988.01
#2016-05-16| 986.53
#2016-05-17| 991.14
#2016-05-18| 983.75
#2016-05-19| 972.10
#2016-05-20| 974.98
#2016-05-23| 978.44
#2016-05-24| 977.55
#2016-05-25| 983.14
#2016-05-26| 988.54
#2016-05-27| 991.32
#2016-05-30| 990.13
#2016-05-31| 991.38
#2016-06-01| 996.36
#2016-06-02| 999.45
#2016-06-03|1008.41
#2016-06-06|1018.95
#2016-06-07|1030.27
#2016-06-08|1036.30
#2016-06-09|1033.74
#2016-06-10|1022.17
#2016-06-13|1006.45
#2016-06-14|1000.50
#2016-06-15|1005.97
#2016-06-16| 998.33
#2016-06-17|1008.07
#2016-06-20|1019.28
#2016-06-21|1025.18
#2016-06-22|1028.91
#2016-06-23|1035.51
#2016-06-24|1005.16
#2016-06-27|1001.59
#2016-06-28|1014.71
#2016-06-29|1032.22
#2016-06-30|1041.93
#2016-07-01|1047.29
#2016-07-04|1057.07
#2016-07-05|1050.17
#2016-07-06|1042.37
#2016-07-07|1046.62
#2016-07-08|1050.17
#2016-07-11|1065.00
#2016-07-12|1072.49
#2016-07-13|1078.64
#2016-07-14|1088.29
#2016-07-15|1089.12
#2016-07-18|1090.91
#2016-07-19|1090.71
#2016-07-20|1091.92
#2016-07-21|1095.59
#2016-07-22|1096.62
#2016-07-25|1095.62
#2016-07-26|1096.77
#2016-07-27|1100.67
#2016-07-28|1105.54
#2016-07-29|1108.27
#2016-08-01|1116.15
#2016-08-02|1112.61
#2016-08-03|1108.40
#2016-08-04|1117.87
#2016-08-05|1127.20
#2016-08-08|1133.82
#2016-08-09|1138.63
#2016-08-10|1141.95
#2016-08-11|1143.37
#2016-08-12|1142.18
#2016-08-15|1149.44
#2016-08-16|1149.12
#2016-08-17|1142.24
#2016-08-18|1149.53
#2016-08-19|1142.09
#2016-08-22|1132.98
#2016-08-23|1134.80
#2016-08-24|1126.50
#2016-08-25|1130.21
#2016-08-26|1134.74
#2016-08-29|1127.30
#2016-08-30|1131.21
#2016-08-31|1128.65
#2016-09-01|1123.47
#2016-09-02|1129.20
#2016-09-05|1136.61
#2016-09-06|1152.38
#2016-09-07|1156.97
#2016-09-08|1157.46
#2016-09-09|1143.60
#2016-09-12|1118.33
#2016-09-13|1114.47
#2016-09-14|1116.88
#2016-09-15|1121.73
#2016-09-16|1120.69
#2016-09-19|1133.33
#2016-09-20|1133.68
#2016-09-21|1140.15
#2016-09-22|1151.95
#2016-09-23|1149.41
#2016-09-26|1136.13
#2016-09-27|1140.37
#2016-09-28|1141.58
#2016-09-29|1142.69
#2016-09-30|1136.71
#2016-10-03|1147.42
#2016-10-04|1153.13
#2016-10-05|1155.48
#2016-10-06|1157.21
#2016-10-07|1153.99
#2016-10-10|1152.42
#2016-10-11|1138.88
#2016-10-12|1131.50
#2016-10-13|1122.83
#2016-10-14|1131.67
#2016-10-17|1127.88
#2016-10-18|1141.26
#2016-10-19|1147.94
#2016-10-20|1151.71
#2016-10-21|1151.40
#2016-10-24|1158.58
#2016-10-25|1160.64
#2016-10-26|1154.71
#2016-10-27|1150.87
#2016-10-28|1146.32
#2016-10-31|1147.63
#2016-11-01|1146.13
#2016-11-02|1132.35
#2016-11-03|1123.27
#2016-11-04|1117.75
#2016-11-07|1132.10
#2016-11-08|1136.16
#2016-11-09|1112.64
#2016-11-10|1119.18
#2016-11-11|1096.40
#2016-11-14|1089.26
#2016-11-15|1089.40
#2016-11-16|1092.45
#2016-11-17|1090.05
#2016-11-18|1087.82
#2016-11-21|1090.56
#2016-11-22|1098.57
#2016-11-23|1096.37
#2016-11-24|1093.11
#2016-11-25|1096.90
#2016-11-28|1105.99
#2016-11-29|1103.04
#2016-11-30|1106.59
#2016-12-01|1101.32
#2016-12-02|1098.19
#2016-12-05|1097.74
#2016-12-06|1106.14
#2016-12-07|1113.86
#2016-12-08|1120.17
#2016-12-09|1117.80
#2016-12-12|1110.61
#2016-12-13|1115.85
#2016-12-14|1113.88
#2016-12-15|1103.67
#2016-12-16|1105.50
#2016-12-19|1098.71
#2016-12-20|1093.94
#2016-12-21|1097.63
#2016-12-22|1089.33
#2016-12-23|1087.80
#2016-12-26|1087.35
#2016-12-27|1087.88
#2016-12-28|1094.52
#2016-12-29|1101.12
#2016-12-30|1109.00
#2017-01-02|1110.14
#2017-01-03|1110.40
#2017-01-04|1116.89
#2017-01-05|1129.49
#2017-01-06|1128.00
#2017-01-09|1123.03
#2017-01-10|1130.41
#2017-01-11|1131.61
#2017-01-12|1143.20
#2017-01-13|1142.86
#2017-01-16|1136.23
#2017-01-17|1143.96
#2017-01-18|1149.97
#2017-01-19|1145.07
#2017-01-20|1146.90
#2017-01-23|1158.67
#2017-01-24|1168.50
#2017-01-25|1169.62
#2017-01-26|1170.93
#2017-01-27|1171.51
#2017-01-30|1171.21
#2017-01-31|1170.88
#2017-02-01|1175.45
#2017-02-02|1185.68
#2017-02-03|1192.68
#2017-02-06|1197.89
#2017-02-07|1196.08
#2017-02-08|1201.76
#2017-02-09|1209.95
#2017-02-10|1214.40
#2017-02-13|1224.86
#2017-02-14|1224.25
#2017-02-15|1229.28
#2017-02-16|1231.91
#2017-02-17|1228.88
#2017-02-20|1235.37
#2017-02-21|1235.08
#2017-02-22|1243.74
#2017-02-23|1246.69
#2017-02-24|1239.75
#2017-02-27|1238.91
#2017-02-28|1237.98
#2017-03-01|1242.51
#2017-03-02|1239.43
#2017-03-03|1235.12
#2017-03-06|1239.85
#2017-03-07|1243.19
#2017-03-08|1239.28
#2017-03-09|1224.68
#2017-03-10|1223.17
#2017-03-13|1232.94
#2017-03-14|1237.05
#2017-03-15|1243.83
#2017-03-16|1266.54
#2017-03-17|1271.60
#2017-03-20|1276.49
#2017-03-21|1277.75
#2017-03-22|1270.46
#2017-03-23|1273.30
#2017-03-24|1272.55
#2017-03-27|1263.18
#2017-03-28|1265.84
#2017-03-29|1267.58
#2017-03-30|1267.94
#2017-03-31|1263.05
#2017-04-03|1269.77
#2017-04-04|1270.42
#2017-04-05|1277.30
#2017-04-06|1271.07
#2017-04-07|1270.65
#2017-04-10|1268.45
#2017-04-11|1264.29
#2017-04-12|1265.26
#2017-04-13|1271.32
#2017-04-14|1263.37
#2017-04-17|1264.42
#2017-04-18|1261.76
#2017-04-19|1255.22
#2017-04-20|1257.92
#2017-04-21|1261.50
#2017-04-24|1264.78
#2017-04-25|1276.68
#2017-04-26|1277.40
#2017-04-27|1275.64
#2017-04-28|1277.69
#2017-05-01|1278.95
#2017-05-02|1286.43
#2017-05-03|1283.91
#2017-05-04|1278.06
#2017-05-05|1270.26
#2017-05-08|1269.78
#2017-05-09|1266.15
#2017-05-10|1273.15
#2017-05-11|1272.21
#2017-05-12|1271.61
#2017-05-15|1279.90
#2017-05-16|1285.46
#2017-05-17|1281.90
#2017-05-18|1255.18
#2017-05-19|1264.13
#2017-05-22|1266.61
#2017-05-23|1263.18
#2017-05-24|1264.65
#2017-05-25|1275.76
#2017-05-26|1278.42
#2017-05-29|1273.01
#2017-05-30|1272.12
#2017-05-31|1272.50
#2017-06-01|1273.65
#2017-06-02|1283.06
#2017-06-05|1288.77
#2017-06-06|1289.39
#2017-06-07|1291.75
#2017-06-08|1293.17
#2017-06-09|1292.51
#2017-06-12|1286.60
#2017-06-13|1289.51
#2017-06-14|1291.28
#2017-06-15|1286.53
#2017-06-16|1289.82
#2017-06-19|1291.89
#2017-06-20|1285.64
#2017-06-21|1289.11
#2017-06-22|1289.81
#2017-06-23|1289.98
#2017-06-26|1298.64
#2017-06-27|1295.75
#2017-06-28|1290.62
#2017-06-29|1295.35
#2017-06-30|1296.74
#2017-07-03|1300.08
#2017-07-04|1295.18
#2017-07-05|1296.67
#2017-07-06|1296.23
#2017-07-07|1293.50
#2017-07-10|1297.05
#2017-07-11|1297.50
#2017-07-12|1309.30
#2017-07-13|1318.46
#2017-07-14|1324.58
#2017-07-17|1326.26
#2017-07-18|1327.93
#2017-07-19|1335.70
#2017-07-20|1335.31
#2017-07-21|1336.78
#2017-07-24|1338.25
#2017-07-25|1337.95
#2017-07-26|1338.08
#2017-07-27|1345.42
#2017-07-28|1342.57
#2017-07-31|1346.95
#2017-08-01|1347.89
#2017-08-02|1352.33
#2017-08-03|1349.15
#2017-08-04|1354.84
#2017-08-07|1363.16
#2017-08-08|1364.00
#2017-08-09|1355.11
#2017-08-10|1332.65
#2017-08-11|1323.68
#2017-08-14|1331.50
#2017-08-15|1332.27
#2017-08-16|1341.33
#2017-08-17|1348.90
#2017-08-18|1346.96
#2017-08-21|1351.26
#2017-08-22|1356.70
#2017-08-23|1359.89
#2017-08-24|1366.91
#2017-08-25|1373.46
#2017-08-28|1380.17
#2017-08-29|1376.72
#2017-08-30|1385.48
#2017-08-31|1392.76
#2017-09-01|1401.37
#2017-09-04|1399.60
#2017-09-05|1409.47
#2017-09-06|1410.75
#2017-09-07|1416.99
#2017-09-08|1422.33
#2017-09-11|1427.62
#2017-09-12|1428.67
#2017-09-13|1425.45
#2017-09-14|1429.66
#2017-09-15|1434.88
#2017-09-18|1434.29
#2017-09-19|1429.08
#2017-09-20|1432.37
#2017-09-21|1429.12
#2017-09-22|1418.99
#2017-09-25|1393.20
#2017-09-26|1390.14
#2017-09-27|1385.68
#2017-09-28|1383.22
#2017-09-29|1396.59
#2017-10-02|1400.00
#2017-10-03|1404.65
#2017-10-04|1412.06
#2017-10-05|1416.89
#2017-10-06|1415.77
#2017-10-09|1409.56
#2017-10-10|1424.65
#2017-10-11|1424.30
#2017-10-12|1430.95
#2017-10-13|1437.34
#2017-10-16|1438.59
#2017-10-17|1430.57
#2017-10-18|1428.57
#2017-10-19|1422.47
#2017-10-20|1425.96
#2017-10-23|1424.07
#2017-10-24|1424.48
#2017-10-25|1429.13
#2017-10-26|1427.68
#2017-10-27|1419.80
#2017-10-30|1423.42
#2017-10-31|1427.44
#2017-11-01|1431.73
#2017-11-02|1430.46
#2017-11-03|1427.24
#2017-11-06|1429.64
#2017-11-07|1424.54
#2017-11-08|1428.85
#2017-11-09|1420.44
#2017-11-10|1416.44
#2017-11-13|1408.85
#2017-11-14|1404.64
#2017-11-15|1396.91
#2017-11-16|1402.22
#2017-11-17|1406.62
#2017-11-20|1405.18
#2017-11-21|1411.71
#2017-11-22|1419.78
#2017-11-23|1421.41
#2017-11-24|1422.80
#2017-11-27|1420.54
#2017-11-28|1422.18
#2017-11-29|1424.04
#2017-11-30|1418.93
#2017-12-01|1412.40
#2017-12-04|1414.61
#2017-12-05|1405.69
#2017-12-06|1387.98
#2017-12-07|1382.44
#2017-12-08|1391.30
#2017-12-11|1400.84
#2017-12-12|1394.28
#2017-12-13|1398.93
#2017-12-14|1402.07
#2017-12-15|1407.64
#2017-12-18|1419.19
#2017-12-19|1422.50
#2017-12-20|1429.46
#2017-12-21|1433.55
#2017-12-22|1439.40
#2017-12-25|1439.21
#2017-12-26|1437.68
#2017-12-27|1446.77
#2017-12-28|1458.57
#2017-12-29|1468.47
#2018-01-01|1468.70
#2018-01-02|1480.64
#2018-01-03|1490.18
#2018-01-04|1502.88
#2018-01-05|1509.17
#2018-01-08|1515.80
#2018-01-09|1513.20
#2018-01-10|1508.29
#2018-01-11|1510.67
#2018-01-12|1519.60
#2018-01-15|1517.53
#2018-01-16|1518.73
#2018-01-17|1522.99
#2018-01-18|1521.57
#2018-01-19|1525.38
#2018-01-22|1537.54
#2018-01-23|1537.23
#2018-01-24|1552.99
#2018-01-25|1555.41
#2018-01-26|1559.53
#2018-01-29|1554.79
#2018-01-30|1539.53
#2018-01-31|1542.72
#2018-02-01|1537.99
#2018-02-02|1523.58
#2018-02-05|1502.57
#2018-02-06|1451.40
#2018-02-07|1461.47
#2018-02-08|1456.06
#2018-02-09|1438.89
#2018-02-12|1450.41
#2018-02-13|1457.01
#2018-02-14|1467.60
#2018-02-15|1480.12
#2018-02-16|1480.85
#2018-02-19|1481.01
#2018-02-20|1473.91
#2018-02-21|1490.07
#2018-02-22|1485.23
#2018-02-23|1501.17
#2018-02-26|1510.54
#2018-02-27|1501.76
#2018-02-28|1497.26
#2018-03-01|1495.42
#2018-03-02|1482.13
#2018-03-05|1470.69
#2018-03-06|1478.33
#2018-03-07|1468.25
#2018-03-08|1472.00
#2018-03-09|1477.30
#2018-03-12|1491.11
#2018-03-13|1495.39
#2018-03-14|1494.61
#2018-03-15|1494.48
#2018-03-16|1489.02
#2018-03-19|1479.97
#2018-03-20|1480.26
#2018-03-21|1482.14
#2018-03-22|1476.69
#2018-03-23|1457.54
#2018-03-26|1464.84
#2018-03-27|1476.38
#2018-03-28|1460.77
#2018-03-29|1463.51
#2018-03-30|1466.41
#2018-04-02|1471.14
#2018-04-03|1470.19
#2018-04-04|1457.62
#2018-04-05|1466.21
#2018-04-06|1469.04
#2018-04-09|1469.55
#2018-04-10|1474.16
#2018-04-11|1477.35
#2018-04-12|1478.18
#2018-04-13|1478.32
#2018-04-16|1470.62
#2018-04-17|1465.08
#2018-04-18|1470.77
#2018-04-19|1478.71
#2018-04-20|1465.89
#2018-04-23|1453.67
#2018-04-24|1445.74
#2018-04-25|1434.59
#2018-04-26|1427.87
#2018-04-27|1436.53
#2018-04-30|1447.75
#2018-05-01|1445.21
#2018-05-02|1438.76
#2018-05-03|1429.70
#2018-05-04|1425.34
#2018-05-07|1423.89
#2018-05-08|1421.54
#2018-05-09|1418.77
#2018-05-10|1425.70
#2018-05-11|1431.64
#2018-05-14|1433.38
#2018-05-15|1420.29
#2018-05-16|1420.14
#2018-05-17|1417.63
#2018-05-18|1412.41
#2018-05-21|1414.90
#2018-05-22|1422.95
#2018-05-23|1412.09
#2018-05-24|1415.57
#2018-05-25|1419.18
#2018-05-28|1425.52
#2018-05-29|1416.10
#2018-05-30|1407.93
#2018-05-31|1414.95
#2018-06-01|1416.22
#2018-06-04|1454.38
#2018-06-05|1446.42
#2018-06-06|1455.94
#2018-06-07|1455.86
#2018-06-08|1447.57
#2018-06-11|1451.41
#2018-06-12|1452.43
#2018-06-13|1445.47
#2018-06-14|1438.06
#2018-06-15|1428.96
#2018-06-18|1422.09
#2018-06-19|1396.06
#2018-06-20|1398.67
#2018-06-21|1389.03
#2018-06-22|1388.86
#2018-06-25|1376.26
#2018-06-26|1370.87
#2018-06-27|1357.80
#2018-06-28|1344.61
#2018-06-29|1366.81
#2018-07-02|1362.61
#2018-07-03|1357.21
#2018-07-04|1357.52
#2018-07-05|1347.29
#2018-07-06|1351.96
#2018-07-09|1370.03
#2018-07-10|1374.27
#2018-07-11|1361.14
#2018-07-12|1373.98
#2018-07-13|1379.68
#2018-07-16|1373.16
#2018-07-17|1376.28
#2018-07-18|1376.05
#2018-07-19|1367.73
#2018-07-20|1374.59
#2018-07-23|1377.43
#2018-07-24|1390.42
#2018-07-25|1399.43
#2018-07-26|1401.71
#2018-07-27|1408.24
#2018-07-30|1403.25
#2018-07-31|1398.95
#2018-08-01|1403.75
#2018-08-02|1383.60
#2018-08-03|1388.65
#2018-08-06|1383.73
#2018-08-07|1392.68
#2018-08-08|1394.06
#2018-08-09|1394.59
#2018-08-10|1373.03
#2018-08-13|1345.61
#2018-08-14|1350.29
#2018-08-15|1328.81
#2018-08-16|1329.13
#2018-08-17|1326.03
#2018-08-20|1332.22
#2018-08-21|1344.75
#2018-08-22|1345.16
#2018-08-23|1346.25
#2018-08-24|1342.48
#2018-08-27|1358.82
#2018-08-28|1359.43
#2018-08-29|1357.30
#2018-08-30|1351.28
#2018-08-31|1353.73
#2018-09-03|1340.84
#2018-09-04|1335.13
#2018-09-05|1322.18
#2018-09-06|1315.35
#2018-09-07|1313.24
#2018-09-10|1291.12
#2018-09-11|1288.36
#2018-09-12|1288.18
#2018-09-13|1302.78
#2018-09-14|1314.53
#2018-09-17|1307.23
#2018-09-18|1309.16
#2018-09-19|1317.64
#2018-09-20|1316.66
#2018-09-21|1328.39
#2018-09-24|1321.19
#2018-09-25|1317.69
#2018-09-26|1323.96
#2018-09-27|1326.35
#2018-09-28|1320.93
#2018-10-01|1323.05
#2018-10-02|1316.23
#2018-10-03|1314.67
#2018-10-04|1294.42
#2018-10-05|1279.22
#2018-10-08|1269.71
#2018-10-09|1267.44
#2018-10-10|1267.15
#2018-10-11|1223.48
#2018-10-12|1243.20
#2018-10-15|1240.43
#2018-10-16|1247.66
#2018-10-17|1248.44
#2018-10-18|1239.25
#2018-10-19|1237.74
#2018-10-22|1243.54
#2018-10-23|1224.73
#2018-10-24|1220.24
#2018-10-25|1207.05
#2018-10-26|1202.31
#2018-10-29|1196.20
#2018-10-30|1195.57
#2018-10-31|1210.79
#2018-11-01|1228.56
#2018-11-02|1251.47
#2018-11-05|1251.01
#2018-11-06|1249.15
#2018-11-07|1261.44
#2018-11-08|1261.08
#2018-11-09|1249.13
#2018-11-12|1241.17
#2018-11-13|1239.00
#2018-11-14|1239.32
#2018-11-15|1247.17
#2018-11-16|1258.07
#2018-11-19|1263.05
#2018-11-20|1248.71
#2018-11-21|1252.47
#2018-11-22|1250.12
#2018-11-23|1241.99
#2018-11-26|1243.53
#2018-11-27|1245.23
#2018-11-28|1254.59
#2018-11-29|1265.07
#2018-11-30|1264.50
#2018-12-03|1287.80
#2018-12-04|1287.30
#2018-12-05|1275.62
#2018-12-06|1251.38
#2018-12-07|1258.62
#2018-12-10|1238.54
#2018-12-11|1241.34
#2018-12-12|1253.14
#2018-12-13|1259.44
#2018-12-14|1245.90
#2018-12-17|1239.04
#2018-12-18|1232.71
#2018-12-19|1241.16
#2018-12-20|1232.24
#2018-12-21|1223.75
#2018-12-24|1221.84
#2018-12-25|1213.78
#2018-12-26|1210.14
#2018-12-27|1216.15
#2018-12-28|1226.92
#2018-12-31|1231.63
#2019-01-01|1232.06
#2019-01-02|1228.83
#2019-01-03|1227.90
#2019-01-04|1238.52
#2019-01-07|1254.49
#2019-01-08|1252.19
#2019-01-09|1263.60
#2019-01-10|1270.09
#2019-01-11|1270.26
#2019-01-14|1265.76
#2019-01-15|1275.91
#2019-01-16|1277.25
#2019-01-17|1275.84
#2019-01-18|1281.14
#2019-01-21|1281.34
#2019-01-22|1277.57
#2019-01-23|1284.95
#2019-01-24|1293.17
#2019-01-25|1298.67
#2019-01-28|1298.97
#2019-01-29|1300.33
#2019-01-30|1304.12
#2019-01-31|1318.64
#2019-02-01|1322.40
#2019-02-04|1322.39
#2019-02-05|1323.12
#2019-02-06|1323.12
#2019-02-07|1318.07
#2019-02-08|1317.58
#2019-02-11|1312.56
#2019-02-12|1316.80
#2019-02-13|1319.30
#2019-02-14|1319.93
#2019-02-15|1314.23
#2019-02-18|1322.49
#2019-02-19|1327.41
#2019-02-20|1338.61
#2019-02-21|1340.03
#2019-02-22|1346.08
#2019-02-25|1359.06
#2019-02-26|1353.46
#2019-02-27|1352.39
#2019-02-28|1348.32
#2019-03-01|1350.66
#2019-03-04|1353.13
#2019-03-05|1357.10
#2019-03-06|1356.58
#2019-03-07|1345.61
#2019-03-08|1336.55
#2019-03-11|1345.36
#2019-03-12|1352.63
#2019-03-13|1353.32
#2019-03-14|1352.75
#2019-03-15|1358.52
#2019-03-18|1369.67
#2019-03-19|1370.42
#2019-03-20|1371.66
#2019-03-21|1374.32
#2019-03-22|1364.22
#2019-03-25|1350.25
#2019-03-26|1353.53
#2019-03-27|1348.17
#2019-03-28|1348.79
#2019-03-29|1359.96
#2019-04-01|1374.76
#2019-04-02|1376.39
#2019-04-03|1384.95
#2019-04-04|1386.18
#2019-04-05|1388.29
#2019-04-08|1390.17
#2019-04-09|1395.63
#2019-04-10|1399.27
#2019-04-11|1388.06
#2019-04-12|1386.70
#2019-04-15|1387.42
#2019-04-16|1392.63
#2019-04-17|1398.19
#2019-04-18|1391.07
#2019-04-19|1394.38
#2019-04-22|1393.03
#2019-04-23|1386.31
#2019-04-24|1384.49
#2019-04-25|1376.62
#2019-04-26|1373.65
#2019-04-29|1368.92
#2019-04-30|1369.95
#2019-05-01|1371.13
#2019-05-02|1368.81
#2019-05-03|1374.39
#2019-05-06|1344.83
#2019-05-07|1345.96
#2019-05-08|1337.21
#2019-05-09|1315.17
#2019-05-10|1321.54
#2019-05-13|1302.49
#2019-05-14|1298.40
#2019-05-15|1300.50
#2019-05-16|1294.46
#2019-05-17|1276.39
#2019-05-20|1275.00
#2019-05-21|1282.02
#2019-05-22|1281.44
#2019-05-23|1265.17
#2019-05-24|1272.81
#2019-05-27|1282.65
#2019-05-28|1285.17
#2019-05-29|1282.20
#2019-05-30|1291.04
#2019-05-31|1295.69
#2019-06-03|1296.82
#2019-06-04|1295.91
#2019-06-05|1299.93
#2019-06-06|1295.01
#2019-06-07|1299.01
#2019-06-10|1313.00
#2019-06-11|1323.36
#2019-06-12|1318.65
#2019-06-13|1316.38
#2019-06-14|1310.10
#2019-06-17|1305.75
#2019-06-18|1313.51
#2019-06-19|1328.63
#2019-06-20|1350.28
#2019-06-21|1353.11
#2019-06-24|1353.46
#2019-06-25|1349.34
#2019-06-26|1352.81
#2019-06-27|1362.69
#2019-06-28|1363.45
#2019-07-01|1375.56
#2019-07-02|1377.17
#2019-07-03|1379.21
#2019-07-04|1384.83
#2019-07-05|1381.89
#2019-07-08|1372.94
#2019-07-09|1368.83
#2019-07-10|1376.83
#2019-07-11|1387.21
#2019-07-12|1384.30
#2019-07-15|1387.32
#2019-07-16|1389.96
#2019-07-17|1385.35
#2019-07-18|1383.84
#2019-07-19|1389.76
#2019-07-22|1384.64
#2019-07-23|1382.95
#2019-07-24|1382.84
#2019-07-25|1387.44
#2019-07-26|1382.67
#2019-07-29|1380.96
#2019-07-30|1373.95
#2019-07-31|1373.40
#2019-08-01|1358.15
#2019-08-02|1331.00
#2019-08-05|1299.08
#2019-08-06|1299.66
#2019-08-07|1301.99
#2019-08-08|1319.44
#2019-08-09|1314.77
#2019-08-12|1309.76
#2019-08-13|1294.59
#2019-08-14|1295.15
#2019-08-15|1285.53
#2019-08-16|1295.11
#2019-08-19|1301.69
#2019-08-20|1301.39
#2019-08-21|1307.63
#2019-08-22|1304.10
#2019-08-23|1304.45
#2019-08-26|1284.71
#2019-08-27|1290.00
#2019-08-28|1290.18
#2019-08-29|1296.21
#2019-08-30|1310.00
#2019-09-02|1316.79
#2019-09-03|1306.62
#2019-09-04|1323.18
#2019-09-05|1333.84
#2019-09-06|1337.89
#2019-09-09|1336.17
#2019-09-10|1334.96
#2019-09-11|1345.61
#2019-09-12|1356.52
#2019-09-13|1362.79
#2019-09-16|1358.69
#2019-09-17|1348.25
#2019-09-18|1353.50
#2019-09-19|1348.78
#2019-09-20|1351.25
#2019-09-23|1343.01
#2019-09-24|1337.45
#2019-09-25|1327.77
#2019-09-26|1327.89
#2019-09-27|1320.37
#2019-09-30|1316.95
#2019-10-01|1313.97
#2019-10-02|1311.17
#2019-10-03|1313.53
#2019-10-04|1319.45
#2019-10-07|1318.62
#2019-10-08|1319.59
#2019-10-09|1314.28
#2019-10-10|1319.10
#2019-10-11|1330.99
#2019-10-14|1340.22
#2019-10-15|1339.35
#2019-10-16|1341.32
#2019-10-17|1350.23
#2019-10-18|1352.59
#2019-10-21|1356.14
#2019-10-22|1361.44
#2019-10-23|1357.41
#2019-10-24|1364.87
#2019-10-25|1358.65
#2019-10-28|1363.90
#2019-10-29|1362.01
#2019-10-30|1359.70
#2019-10-31|1359.71
#2019-11-01|1364.61
#2019-11-04|1377.57
#2019-11-05|1380.17
#2019-11-06|1375.40
#2019-11-07|1377.89
#2019-11-08|1376.96
#2019-11-11|1360.47
#2019-11-12|1364.30
#2019-11-13|1354.81
#2019-11-14|1351.53
#2019-11-15|1356.26
#2019-11-18|1361.85
#2019-11-19|1367.39
#2019-11-20|1365.11
#2019-11-21|1346.37
#2019-11-22|1347.71
#2019-11-25|1351.39
#2019-11-26|1350.05
#2019-11-27|1350.15
#2019-11-28|1346.54
#2019-11-29|1341.59
#2019-12-02|1337.29
#2019-12-03|1339.42
#2019-12-04|1339.82
#2019-12-05|1344.04
#2019-12-06|1347.86
#2019-12-09|1350.92
#2019-12-10|1348.24
#2019-12-11|1354.89
#2019-12-12|1364.69
#2019-12-13|1373.54
#2019-12-16|1380.99
#2019-12-17|1390.21
#2019-12-18|1391.90
#2019-12-19|1392.19
#2019-12-20|1387.37
#2019-12-23|1389.27
#2019-12-24|1389.82
#2019-12-25|1392.69
#2019-12-26|1396.64
#2019-12-27|1405.27
#2019-12-30|1413.38
#2019-12-31|1415.21
#2020-01-01|1415.74
#2020-01-02|1429.55
#2020-01-03|1425.75
#2020-01-06|1410.37
#2020-01-07|1410.89
#2020-01-08|1401.01
#2020-01-09|1417.81
#2020-01-10|1422.36
#2020-01-13|1433.12
#2020-01-14|1438.02
#2020-01-15|1437.20
#2020-01-16|1443.04
#2020-01-17|1449.58
#2020-01-20|1448.20
#2020-01-21|1432.67
#2020-01-22|1437.50
#2020-01-23|1426.97
#2020-01-24|1426.61
#2020-01-27|1410.65
#2020-01-28|1410.84
#2020-01-29|1400.26
#2020-01-30|1351.93
#2020-01-31|1347.62
#2020-02-03|1332.17
#2020-02-04|1356.16
#2020-02-05|1364.18
#2020-02-06|1377.19
#2020-02-07|1363.02
#2020-02-10|1353.38
#2020-02-11|1366.35
#2020-02-12|1377.83
#2020-02-13|1377.96
#2020-02-14|1379.42
#2020-02-17|1381.69
#2020-02-18|1372.81
#2020-02-19|1376.81
#2020-02-20|1371.40
#2020-02-21|1363.87
#2020-02-24|1337.04
#2020-02-25|1333.79
#2020-02-26|1315.17
#2020-02-27|1294.80
#2020-02-28|1266.51
#2020-03-02|1278.04
#2020-03-03|1296.85
#2020-03-04|1299.56
#2020-03-05|1299.53
#2020-03-06|1279.19
#2020-03-09|1202.70
#2020-03-10|1215.37
#2020-03-11|1200.25
#2020-03-12|1112.98
#2020-03-13|1097.18
#2020-03-16|1025.96
#2020-03-17|1000.01
#2020-03-18| 955.96
#2020-03-19| 911.59
#2020-03-20| 952.44
#2020-03-23| 897.86
#2020-03-24| 928.78
#2020-03-25| 970.36
#2020-03-26| 994.07
#2020-03-27| 991.60
#2020-03-30| 980.74
#2020-03-31| 997.37
#2020-04-01| 984.19
#2020-04-02| 990.98
#2020-04-03| 984.89
#2020-04-06|1001.93
#2020-04-07|1030.70
#2020-04-08|1039.73
#2020-04-09|1056.61
#2020-04-10|1060.92
#2020-04-13|1059.88
#2020-04-14|1082.63
#2020-04-15|1077.05
#2020-04-16|1070.33
#2020-04-17|1081.89
#2020-04-20|1088.90
#2020-04-21|1061.70
#2020-04-22|1070.28
#2020-04-23|1077.35
#2020-04-24|1066.28
#2020-04-27|1085.26
#2020-04-28|1096.46
#2020-04-29|1117.69
#2020-04-30|1127.84
#2020-05-01|1124.37
#2020-05-04|1097.67
#2020-05-05|1106.04
#2020-05-06|1104.61
#2020-05-07|1107.30
#2020-05-08|1120.03
#2020-05-11|1123.64
#2020-05-12|1120.77
#2020-05-13|1119.26
#2020-05-14|1105.91
#2020-05-15|1109.87
#2020-05-18|1117.15
#2020-05-19|1130.77
#2020-05-20|1138.71
#2020-05-21|1144.51
#2020-05-22|1122.25
#2020-05-25|1134.58
#2020-05-26|1148.62
#2020-05-27|1152.28
#2020-05-28|1147.90
#2020-05-29|1148.06
#2020-06-01|1176.32
#2020-06-02|1195.79
#2020-06-03|1216.36
#2020-06-04|1222.84
#2020-06-05|1244.91
#2020-06-08|1257.51
#2020-06-09|1259.23
#2020-06-10|1260.61
#2020-06-11|1236.79
#2020-06-12|1231.19
#2020-06-15|1212.65
#2020-06-16|1237.99
#2020-06-17|1245.00
#2020-06-18|1248.37
#2020-06-19|1253.96
#2020-06-22|1255.35
#2020-06-23|1259.91
#2020-06-24|1256.35
#2020-06-25|1252.95
#2020-06-26|1246.61
#2020-06-29|1242.44
#2020-06-30|1248.82
#2020-07-01|1258.94
#2020-07-02|1283.33
#2020-07-03|1297.20
#2020-07-06|1331.25
#2020-07-07|1320.36
#2020-07-08|1335.78
#2020-07-09|1345.16
#2020-07-10|1330.39
#2020-07-13|1345.57
#2020-07-14|1327.32
#2020-07-15|1332.78
#2020-07-16|1313.27
#2020-07-17|1318.47
#2020-07-20|1331.63
#2020-07-21|1348.63
#2020-07-22|1346.26
#2020-07-23|1351.85
#2020-07-24|1325.36
#2020-07-27|1328.36
#2020-07-28|1325.98
#2020-07-29|1337.22
#2020-07-30|1335.16
#2020-07-31|1339.66
#2020-08-03|1336.67
#2020-08-04|1349.16
#2020-08-05|1369.81
#2020-08-06|1369.24
#2020-08-07|1359.47
#2020-08-10|1356.49
#2020-08-11|1358.59
#2020-08-12|1350.33
#2020-08-13|1352.48
#2020-08-14|1357.47
#2020-08-17|1362.14
#2020-08-18|1372.60
#2020-08-19|1370.91
#2020-08-20|1344.92
#2020-08-21|1361.02
#2020-08-24|1370.13
#2020-08-25|1370.45
#2020-08-26|1369.93
#2020-08-27|1370.21
#2020-08-28|1378.67
#2020-08-31|1370.45
#2020-09-01|1379.12
#2020-09-02|1379.22
#2020-09-03|1375.34
#2020-09-04|1365.56
#2020-09-07|1359.54
#2020-09-08|1350.57
#2020-09-09|1349.05
#2020-09-10|1340.85
#2020-09-11|1341.85
#2020-09-14|1358.47
#2020-09-15|1367.78
#2020-09-16|1372.17
#2020-09-17|1368.98
#2020-09-18|1375.79
#2020-09-21|1343.85
#2020-09-22|1333.64
#2020-09-23|1318.85
#2020-09-24|1295.31
#2020-09-25|1292.69
#2020-09-28|1306.71
#2020-09-29|1306.83
#2020-09-30|1315.82
#2020-10-01|1324.48
#2020-10-02|1322.66
#2020-10-05|1334.34
#2020-10-06|1350.03
#2020-10-07|1348.60
#2020-10-08|1358.81
#2020-10-09|1359.91
#2020-10-12|1363.75
#2020-10-13|1360.83
#2020-10-14|1363.80
#2020-10-15|1352.44
#2020-10-16|1352.84
#2020-10-19|1357.05
#2020-10-20|1364.64
#2020-10-21|1370.27
#2020-10-22|1374.04
#2020-10-23|1378.56
#2020-10-26|1372.25
#2020-10-27|1367.94
#2020-10-28|1346.76
#2020-10-29|1339.92
#2020-10-30|1325.31
#2020-11-02|1326.47
#2020-11-03|1346.34
#2020-11-04|1356.14
#2020-11-05|1387.71
#2020-11-06|1399.71
#2020-11-09|1430.68
#2020-11-10|1434.81
#2020-11-11|1442.42
#2020-11-12|1435.40
#2020-11-13|1439.05
#2020-11-16|1455.16
#2020-11-17|1466.26
#2020-11-18|1478.66
#2020-11-19|1477.76
#2020-11-20|1483.23
#2020-11-23|1496.83
#2020-11-24|1500.84
#2020-11-25|1504.74
#2020-11-26|1517.77
#2020-11-27|1526.15
#2020-11-30|1516.95
#2020-12-01|1536.33
#2020-12-02|1541.76
#2020-12-03|1556.01
#2020-12-04|1567.46
#2020-12-07|1574.69
#2020-12-08|1577.82
#2020-12-09|1578.52
#2020-12-10|1576.08
#2020-12-11|1572.97
#2020-12-14|1578.68
#2020-12-15|1579.65
#2020-12-16|1598.50
#2020-12-17|1608.73
#2020-12-18|1611.12
#2020-12-21|1590.23
#2020-12-22|1570.66
#2020-12-23|1587.92
#2020-12-24|1596.84
#2020-12-25|1601.46
#2020-12-28|1615.37
#2020-12-29|1625.22
#2020-12-30|1632.73
#2020-12-31|1636.65
#2021-01-01|1638.47
#2021-01-04|1661.49
#2021-01-05|1657.93
#2021-01-06|1655.58
#2021-01-07|1663.31
#2021-01-08|1676.41
#2021-01-11|1665.18
#2021-01-12|1665.81
#2021-01-13|1683.39
#2021-01-14|1694.51
#2021-01-15|1671.73
#2021-01-18|1678.27
#2021-01-19|1690.61
#2021-01-20|1690.67
#2021-01-21|1690.23
#2021-01-22|1681.22
#2021-01-25|1684.25
#2021-01-26|1670.92
#2021-01-27|1660.96
#2021-01-28|1638.16
#2021-01-29|1624.94
#2021-02-01|1644.22
#2021-02-02|1674.55
#2021-02-03|1685.12
#2021-02-04|1683.79
#2021-02-05|1689.22
#2021-02-08|1702.75
#2021-02-09|1710.08
#2021-02-10|1713.07
#2021-02-11|1718.25
#2021-02-12|1718.64
#2021-02-15|1725.98
#2021-02-16|1738.17
#2021-02-17|1749.41
#2021-02-18|1743.72
#2021-02-19|1751.53
#2021-02-22|1743.15
#2021-02-23|1752.09
#2021-02-24|1731.45
#2021-02-25|1746.75
#2021-02-26|1717.35
#2021-03-01|1736.71
#2021-03-02|1722.25
#2021-03-03|1743.84
#2021-03-04|1730.10
#2021-03-05|1710.79
#2021-03-08|1675.98
#2021-03-09|1673.96
#2021-03-10|1693.45
#2021-03-11|1727.72
#2021-03-12|1729.09
#2021-03-15|1729.54
#2021-03-16|1741.35
#2021-03-17|1738.01
#2021-03-18|1744.29
#2021-03-19|1735.36
#2021-03-22|1731.28
#2021-03-23|1716.35
#2021-03-24|1696.91
#2021-03-25|1689.02
#2021-03-26|1705.49
#2021-03-29|1714.91
#2021-03-30|1727.01
#2021-03-31|1724.11
#2021-04-01|1738.43
#2021-04-02|1739.04
#2021-04-05|1739.71
#2021-04-06|1752.26
#2021-04-07|1763.19
#2021-04-08|1776.33
#2021-04-09|1766.43
#2021-04-12|1753.78
#2021-04-13|1746.76
#2021-04-14|1754.63
#2021-04-15|1766.36
#2021-04-16|1785.70
#2021-04-19|1805.85
#2021-04-20|1809.93
#2021-04-21|1807.15
#2021-04-22|1802.55
#2021-04-23|1809.93
#2021-04-26|1828.70
#2021-04-27|1833.41
#2021-04-28|1842.82
#2021-04-29|1849.81
#2021-04-30|1839.15
#2021-05-03|1826.76
#2021-05-04|1803.58
#2021-05-05|1807.75
#2021-05-06|1816.88
#2021-05-07|1839.06
#2021-05-10|1859.20
#2021-05-11|1819.99
#2021-05-12|1777.87
#2021-05-13|1754.21
#2021-05-14|1759.66
#2021-05-17|1735.09
#2021-05-18|1778.91
#2021-05-19|1779.25
#2021-05-20|1768.25
#2021-05-21|1783.32
#2021-05-24|1793.17
#2021-05-25|1803.42
#2021-05-26|1816.87
#2021-05-27|1834.97
#2021-05-28|1847.35
#2021-05-31|1859.71
#2021-06-01|1877.23
#2021-06-02|1885.74
#2021-06-03|1892.63
#2021-06-04|1889.84
#2021-06-07|1891.82
#2021-06-08|1892.50
#2021-06-09|1887.45
#2021-06-10|1898.87
#2021-06-11|1901.94
#2021-06-14|1904.64
#2021-06-15|1905.12
#2021-06-16|1890.54
#2021-06-17|1887.31
#2021-06-18|1880.90
#2021-06-21|1874.56
#2021-06-22|1881.18
#2021-06-23|1889.43
#2021-06-24|1900.72
#2021-06-25|1907.38
#2021-06-28|1915.74
#2021-06-29|1927.30
#2021-06-30|1936.54
#2021-07-01|1934.15
#2021-07-02|1929.18
#2021-07-05|1943.70
#2021-07-06|1932.39
#2021-07-07|1926.11
#2021-07-08|1912.83
#2021-07-09|1909.43
#2021-07-12|1924.51
#2021-07-13|1917.17
#2021-07-14|1916.10
#2021-07-15|1931.86
#2021-07-16|1933.07
#2021-07-19|1914.83
#2021-07-20|1889.14
#2021-07-21|1885.11
#2021-07-22|1905.38
#2021-07-23|1904.01
#2021-07-26|1884.42
#2021-07-27|1855.02
#2021-07-28|1851.78
#2021-07-29|1886.97
#2021-07-30|1869.44
#2021-08-02|1889.16
#2021-08-03|1884.34
#2021-08-04|1889.48
#2021-08-05|1883.20
#2021-08-06|1872.59
#2021-08-09|1864.06
#2021-08-10|1859.47
#2021-08-11|1855.26
#2021-08-12|1862.15
#2021-08-13|1848.86
#2021-08-16|1829.56
#2021-08-17|1809.44
#2021-08-18|1828.29
#2021-08-19|1794.38
#2021-08-20|1789.30
#2021-08-23|1824.55
#2021-08-24|1849.65
#2021-08-25|1868.00
#2021-08-26|1858.31
#2021-08-27|1870.07
#2021-08-30|1890.39
#2021-08-31|1906.48
#2021-09-01|1909.33
#2021-09-02|1907.56
#2021-09-03|1913.98
#2021-09-06|1917.49
#2021-09-07|1914.97
#2021-09-08|1887.10
#2021-09-09|1899.08
#2021-09-10|1908.94
#2021-09-13|1916.47
#2021-09-14|1907.61
#2021-09-15|1902.40
#2021-09-16|1888.63
#2021-09-17|1885.30
#2021-09-20|1852.08
#2021-09-21|1862.47
#2021-09-22|1863.03
#2021-09-23|1883.71
#2021-09-24|1876.84
#2021-09-27|1869.92
#2021-09-28|1859.78
#2021-09-29|1845.65
#2021-09-30|1860.81
#2021-10-01|1852.20
#2021-10-04|1839.48
#2021-10-05|1844.06
#2021-10-06|1834.11
#2021-10-07|1860.27
#2021-10-08|1860.41
#2021-10-11|1861.05
#2021-10-12|1852.45
#2021-10-13|1852.81
#2021-10-14|1858.66
#2021-10-15|1877.92
#2021-10-18|1883.14
#2021-10-19|1887.15
#2021-10-20|1887.34
#2021-10-21|1874.47
#2021-10-22|1871.47
#2021-10-25|1877.62
#2021-10-26|1873.45
#2021-10-27|1868.63
#2021-10-28|1855.69
#2021-10-29|1855.48
#2021-11-01|1857.46
#2021-11-02|1844.85
#2021-11-03|1853.36
#2021-11-04|1858.82
#2021-11-05|1857.37
#2021-11-08|1866.84
#2021-11-09|1882.71
#2021-11-10|1883.08
#2021-11-11|1890.41
#2021-11-12|1890.49
#2021-11-15|1891.31
#2021-11-16|1883.39
#2021-11-17|1882.42
#2021-11-18|1872.62
#2021-11-19|1870.98
#2021-11-22|1865.86
#2021-11-23|1851.49
#2021-11-24|1857.97
#2021-11-25|1866.06
#2021-11-26|1818.35
#2021-11-29|1813.73
#2021-11-30|1814.62
#2021-12-01|1824.11
#2021-12-02|1819.99
#2021-12-03|1833.16
#2021-12-06|1824.90
#2021-12-07|1842.47
#2021-12-08|1860.21
#2021-12-09|1864.88
#2021-12-10|1856.07
#2021-12-13|1851.67
#2021-12-14|1830.01
#2021-12-15|1827.89
#2021-12-16|1845.77
#2021-12-17|1837.34
#2021-12-20|1804.30
#2021-12-21|1829.32
#2021-12-22|1835.60
#2021-12-23|1858.34
#2021-12-24|1864.00
#2021-12-27|1871.40
#2021-12-28|1874.30
#2021-12-29|1871.19
#2021-12-30|1879.52
#2021-12-31|1888.69
#2022-01-03|1888.42
#2022-01-04|1884.61
#2022-01-05|1872.81
#2022-01-06|1861.13
#2022-01-07|1855.76
#2022-01-10|1864.67
#2022-01-11|1862.53
#2022-01-12|1882.67
#2022-01-13|1882.02
#2022-01-14|1873.71
#2022-01-17|1879.79
#2022-01-18|1870.12
#2022-01-19|1871.16
#2022-01-20|1886.77
#2022-01-21|1865.96
#2022-01-24|1838.05
#2022-01-25|1821.70
#2022-01-26|1830.50
#2022-01-27|1820.53
#2022-01-28|1817.92
#2022-01-31|1838.28
#2022-02-01|1845.79
#2022-02-02|1845.94
#2022-02-03|1845.58
#2022-02-04|1845.81
#2022-02-07|1862.27
#2022-02-08|1872.72
#2022-02-09|1894.69
#2022-02-10|1902.38
#2022-02-11|1889.02
#2022-02-14|1859.56
#2022-02-15|1873.64
#2022-02-16|1889.96
#2022-02-17|1888.65
#2022-02-18|1886.79
#2022-02-21|1874.46
#2022-02-22|1853.39
#2022-02-23|1863.15
#2022-02-24|1792.23
#2022-02-25|1820.22
#2022-02-28|1812.72
#2022-03-01|1827.71
#2022-03-02|1820.23
#2022-03-03|1836.70
#2022-03-04|1804.61
#2022-03-07|1750.95
#2022-03-08|1716.60
#2022-03-09|1749.04
#2022-03-10|1772.04
#2022-03-11|1762.61
#2022-03-14|1732.91
#2022-03-15|1689.44
#2022-03-16|1729.28
#2022-03-17|1779.87
#2022-03-18|1791.36
#2022-03-21|1793.37
#2022-03-22|1808.26
#2022-03-23|1822.16
#2022-03-24|1836.91
#2022-03-25|1827.87
#2022-03-28|1819.25
#2022-03-29|1834.91
#2022-03-30|1855.96
#2022-03-31|1845.43
#2022-04-01|1855.94
#2022-04-04|1878.38
#2022-04-05|1873.97
#2022-04-06|1864.67
#2022-04-07|1829.77
#2022-04-08|1840.92
#2022-04-11|1808.73
#2022-04-12|1807.30
#2022-04-13|1815.23
#2022-04-14|1820.75
#2022-04-15|1813.99
#2022-04-18|1805.88
#2022-04-19|1802.34
#2022-04-20|1800.04
#2022-04-21|1794.17
#2022-04-22|1771.95
#2022-04-25|1716.02
#2022-04-26|1710.88
#2022-04-27|1702.88
#2022-04-28|1712.49
#2022-04-29|1726.27
#2022-05-02|1716.36
#2022-05-03|1711.51
#2022-05-04|1708.57
#2022-05-05|1705.31
#2022-05-06|1669.95
#2022-05-09|1630.91
#2022-05-10|1629.27
#2022-05-11|1624.12
#2022-05-12|1593.32
#2022-05-13|1619.04
#2022-05-16|1628.52
#2022-05-17|1659.00
#2022-05-18|1660.57
#2022-05-19|1651.60
#2022-05-20|1672.77
#2022-05-23|1683.76
#2022-05-24|1663.04
#2022-05-25|1666.32
#2022-05-26|1676.40
#2022-05-27|1694.96
#2022-05-30|1717.47
#2022-05-31|1732.08
#2022-06-01|1723.94
#2022-06-02|1721.30
#2022-06-03|1717.69
#2022-06-06|1716.41
#2022-06-07|1708.39
#2022-06-08|1716.74
#2022-06-09|1709.47
#2022-06-10|1690.86
#2022-06-13|1633.45
#2022-06-14|1630.50
#2022-06-15|1639.99
#2022-06-16|1621.41
#2022-06-17|1614.06
#2022-06-20|1592.08
#2022-06-21|1622.58
#2022-06-22|1595.72
#2022-06-23|1596.97
#2022-06-24|1615.71
#2022-06-27|1639.17
#2022-06-28|1636.58
#2022-06-29|1617.28
#2022-06-30|1595.65
#2022-07-01|1571.53
#2022-07-04|1570.11
#2022-07-05|1565.61
#2022-07-06|1548.85
#2022-07-07|1567.06
#2022-07-08|1575.37
#2022-07-11|1557.67
#2022-07-12|1531.92
#2022-07-13|1537.34
#2022-07-14|1534.32
#2022-07-15|1529.49
#2022-07-18|1551.41
#2022-07-19|1555.72
#2022-07-20|1564.93
#2022-07-21|1569.58
#2022-07-22|1571.86
#2022-07-25|1571.62
#2022-07-26|1569.97
#2022-07-27|1576.05
#2022-07-28|1589.79
#2022-07-29|1592.18
#2022-08-01|1598.95
#2022-08-02|1575.33
#2022-08-03|1569.21
#2022-08-04|1585.16
#2022-08-05|1603.57
#2022-08-08|1609.29
#2022-08-09|1612.25
#2022-08-10|1615.49
#2022-08-11|1631.97
#2022-08-12|1644.81
#2022-08-15|1647.87
#2022-08-16|1645.37
#2022-08-17|1646.09
#2022-08-18|1640.55
#2022-08-19|1633.38
#2022-08-22|1620.87
#2022-08-23|1625.65
#2022-08-24|1623.22
#2022-08-25|1642.24
#2022-08-26|1648.45
#2022-08-29|1629.03
#2022-08-30|1629.59
#2022-08-31|1628.11
#2022-09-01|1614.37
#2022-09-02|1618.18
#2022-09-05|1614.75
#2022-09-06|1606.92
#2022-09-07|1597.05
#2022-09-08|1607.34
#2022-09-09|1625.38
#2022-09-12|1639.15
#2022-09-13|1626.62
#2022-09-14|1613.11
#2022-09-15|1607.38
#2022-09-16|1584.65
#2022-09-19|1570.18
#2022-09-20|1575.44
#2022-09-21|1559.36
#2022-09-22|1554.91
#2022-09-23|1526.05
#2022-09-26|1479.97
#2022-09-27|1487.03
#2022-09-28|1451.94
#2022-09-29|1445.60
#2022-09-30|1458.63
#2022-10-03|1462.05
#2022-10-04|1488.35
#2022-10-05|1501.18
#2022-10-06|1509.64
#2022-10-07|1493.10
#2022-10-10|1478.21
#2022-10-11|1448.92
#2022-10-12|1444.54
#2022-10-13|1425.78
#2022-10-14|1441.63
#2022-10-17|1445.83
#2022-10-18|1466.16
#2022-10-19|1455.52
#2022-10-20|1452.24
#2022-10-21|1447.71
#2022-10-24|1429.96
#2022-10-25|1427.69
#2022-10-26|1437.39
#2022-10-27|1457.60
#2022-10-28|1436.26
#2022-10-31|1440.90
#2022-11-01|1464.81
#2022-11-02|1480.49
#2022-11-03|1474.82
#2022-11-04|1503.87
#2022-11-07|1519.78
#2022-11-08|1518.68
#2022-11-09|1524.86
#2022-11-10|1509.31
#2022-11-11|1550.33
#2022-11-14|1574.01
#2022-11-15|1593.23
#2022-11-16|1578.19
#2022-11-17|1564.26
#2022-11-18|1564.66
#2022-11-21|1559.84
#2022-11-22|1557.84
#2022-11-23|1564.08
#2022-11-24|1590.73
#2022-11-25|1586.64
#2022-11-28|1583.56
#2022-11-29|1604.84
#2022-11-30|1626.09
#2022-12-01|1642.80
#2022-12-02|1648.14
#2022-12-05|1663.70
#2022-12-06|1646.35
#2022-12-07|1629.61
#2022-12-08|1642.63
#2022-12-09|1652.20
#2022-12-12|1641.86
#2022-12-13|1644.57
#2022-12-14|1654.04
#2022-12-15|1639.80
#2022-12-16|1630.19
#2022-12-19|1625.94
#2022-12-20|1613.32
#2022-12-21|1616.89
#2022-12-22|1627.43
#2022-12-23|1625.51
#2022-12-26|1630.67
#2022-12-27|1630.05
#2022-12-28|1631.08
#2022-12-29|1631.78
#2022-12-30|1637.83
#2023-01-02|1638.56
#2023-01-03|1642.90
#2023-01-04|1650.99
#2023-01-05|1650.18
#2023-01-06|1662.61
#2023-01-09|1690.07
#2023-01-10|1692.13
#2023-01-11|1692.06
#2023-01-12|1698.43
#2023-01-13|1709.33
#2023-01-16|1718.54
#2023-01-17|1713.35
#2023-01-18|1718.66
#2023-01-19|1713.84
#2023-01-20|1723.21
#2023-01-23|1725.23
#2023-01-24|1725.62
#2023-01-25|1728.35
#2023-01-26|1739.64
#2023-01-27|1738.86
#2023-01-30|1733.57
#2023-01-31|1742.67
#2023-02-01|1759.67
#2023-02-02|1779.61
#2023-02-03|1765.12
#2023-02-06|1733.11
#2023-02-07|1729.74
#2023-02-08|1726.89
#2023-02-09|1727.83
#2023-02-10|1709.79
#2023-02-13|1712.77
#2023-02-14|1709.04
#2023-02-15|1699.59
#2023-02-16|1707.27
#2023-02-17|1700.22
#2023-02-20|1718.25
#2023-02-21|1712.44
#2023-02-22|1696.29
#2023-02-23|1704.14
#2023-02-24|1688.92
#2023-02-27|1680.74
#2023-02-28|1679.87
#2023-03-01|1697.07
#2023-03-02|1691.31
#2023-03-03|1700.01
#2023-03-06|1713.17
#2023-03-07|1707.01
#2023-03-08|1699.76
#2023-03-09|1693.12
#2023-03-10|1666.22
#2023-03-13|1662.28
#2023-03-14|1636.10
#2023-03-15|1638.64
#2023-03-16|1625.32
#2023-03-17|1642.08
#2023-03-20|1630.45
#2023-03-21|1641.98
#2023-03-22|1652.07
#2023-03-23|1662.45
#2023-03-24|1659.95
#2023-03-27|1653.19
#2023-03-28|1653.78
#2023-03-29|1661.82
#2023-03-30|1666.78
#2023-03-31|1669.97
#2023-04-03|1671.86
#2023-04-04|1672.56
#2023-04-05|1668.88
#2023-04-06|1669.37
#2023-04-07|1673.51
#2023-04-10|1677.70
#2023-04-11|1700.89
#2023-04-12|1708.96
#2023-04-13|1715.61
#2023-04-14|1719.54
#2023-04-17|1721.21
#2023-04-18|1714.94
#2023-04-19|1700.48
#2023-04-20|1693.93
#2023-04-21|1677.25
#2023-04-24|1679.15
#2023-04-25|1651.60
#2023-04-26|1657.92
#2023-04-27|1665.63
#2023-04-28|1677.58
#2023-05-01|1677.29
#2023-05-02|1669.52
#2023-05-03|1667.59
#2023-05-04|1677.34
#2023-05-05|1687.15
#2023-05-08|1700.44
#2023-05-09|1689.11
#2023-05-10|1694.03
#2023-05-11|1682.97
#2023-05-12|1677.07
#2023-05-15|1674.48
#2023-05-16|1674.96
#2023-05-17|1671.54
#2023-05-18|1676.33
#2023-05-19|1677.96
#2023-05-22|1686.10
#2023-05-23|1682.54
#2023-05-24|1675.42
#2023-05-25|1666.59
#2023-05-26|1670.01
#2023-05-29|1679.39
#2023-05-30|1675.68
#2023-05-31|1668.00
#2023-06-01|1676.90
#2023-06-02|1701.50
#2023-06-05|1708.48
#2023-06-06|1706.77
#2023-06-07|1718.09
#2023-06-08|1713.80
#2023-06-09|1729.16
#2023-06-12|1725.97
#2023-06-13|1733.10
#2023-06-14|1740.11
#2023-06-15|1752.67
#2023-06-16|1760.13
#2023-06-19|1755.39
#2023-06-20|1745.67
#2023-06-21|1739.70
#2023-06-22|1732.03
#2023-06-23|1715.67
#2023-06-26|1712.22
#2023-06-27|1708.34
#2023-06-28|1704.12
#2023-06-29|1714.18
#2023-06-30|1726.94
#2023-07-03|1751.68
#2023-07-04|1761.35
#2023-07-05|1753.04
#2023-07-06|1734.32
#2023-07-07|1733.22
#2023-07-10|1732.45
#2023-07-11|1746.95
#2023-07-12|1753.71
#2023-07-13|1770.26
#2023-07-14|1786.86
#2023-07-17|1796.24
#2023-07-18|1792.38
#2023-07-19|1790.56
#2023-07-20|1794.55
#2023-07-21|1796.23
#2023-07-24|1793.65
#2023-07-25|1808.85
#2023-07-26|1809.05
#2023-07-27|1823.33
#2023-07-28|1832.26
#2023-07-31|1837.22
#2023-08-01|1825.60
#2023-08-02|1796.41
#2023-08-03|1790.45
#2023-08-04|1801.59
#2023-08-07|1800.48
#2023-08-08|1786.56
#2023-08-09|1791.08
#2023-08-10|1778.94
#2023-08-11|1772.98
#2023-08-14|1748.88
#2023-08-15|1750.78
#2023-08-16|1748.85
#2023-08-17|1750.39
#2023-08-18|1737.44
#2023-08-21|1734.98
#2023-08-22|1751.63
#2023-08-23|1762.49
#2023-08-24|1772.64
#2023-08-25|1763.04
#2023-08-28|1765.71
#2023-08-29|1784.27
#2023-08-30|1791.12
#2023-08-31|1783.56
#2023-09-01|1788.05
#2023-09-04|1798.99
#2023-09-05|1793.47
#2023-09-06|1789.53
#2023-09-07|1782.61
#2023-09-08|1782.80
#2023-09-11|1783.89
#2023-09-12|1778.76
#2023-09-13|1781.91
#2023-09-14|1796.31
#2023-09-15|1794.54
#2023-09-18|1788.09
#2023-09-19|1784.66
#2023-09-20|1779.80
#2023-09-21|1759.36
#2023-09-22|1771.35
#2023-09-25|1765.36
#2023-09-26|1748.48
#2023-09-27|1744.84
#2023-09-28|1744.40
#2023-09-29|1755.98
#2023-10-02|1748.79
#2023-10-03|1722.81
#2023-10-04|1709.71
#2023-10-05|1714.34
#2023-10-06|1722.93
#2023-10-09|1717.93
#2023-10-10|1736.44
#2023-10-11|1747.51
#2023-10-12|1757.36
#2023-10-13|1740.52
#2023-10-16|1727.47
#2023-10-17|1730.96
#2023-10-18|1707.69
#2023-10-19|1695.40
#2023-10-20|1682.09
#2023-10-23|1679.31
#2023-10-24|1689.38
#2023-10-25|1685.16
#2023-10-26|1673.58
#2023-10-27|1686.51
#2023-10-30|1690.76
#2023-10-31|1678.81
#2023-11-01|1678.39
#2023-11-02|1703.50
#2023-11-03|1731.43
#2023-11-06|1757.42
#2023-11-07|1751.98
#2023-11-08|1751.44
#2023-11-09|1741.10
#2023-11-10|1727.65
#2023-11-13|1731.62
#2023-11-14|1745.63
#2023-11-15|1775.82
#2023-11-16|1776.90
#2023-11-17|1781.55
#2023-11-20|1798.38
#2023-11-21|1804.35
#2023-11-22|1796.80
#2023-11-23|1806.20
#2023-11-24|1797.14
#2023-11-27|1793.37
#2023-11-28|1811.26
#2023-11-29|1809.96
#2023-11-30|1802.06
#2023-12-01|1806.61
#2023-12-04|1806.71
#2023-12-05|1798.78
#2023-12-06|1803.07
#2023-12-07|1796.18
#2023-12-08|1797.64
#2023-12-11|1788.19
#2023-12-12|1788.32
#2023-12-13|1785.33
#2023-12-14|1821.23
#2023-12-15|1826.69
#2023-12-18|1816.63
#2023-12-19|1814.04
#2023-12-20|1810.71
#2023-12-21|1817.91
#2023-12-22|1820.45
#2023-12-25|1815.93
#2023-12-26|1825.66
#2023-12-27|1841.20
#2023-12-28|1860.80
#2023-12-29|1868.20
#2024-01-01|1870.85
#2024-01-02|1858.58
#2024-01-03|1847.88
#2024-01-04|1845.32
#2024-01-05|1848.79
#2024-01-08|1841.50
#2024-01-09|1835.43
#2024-01-10|1830.58
#2024-01-11|1835.67
#2024-01-12|1836.16
#2024-01-15|1839.83
#2024-01-16|1815.82
#2024-01-17|1775.38
#2024-01-18|1777.18
#2024-01-19|1779.79
#2024-01-22|1772.08
#2024-01-23|1776.59
#2024-01-24|1797.86
#2024-01-25|1809.33
#2024-01-26|1806.72
#2024-01-29|1814.82
#2024-01-30|1805.87
#2024-01-31|1804.15
#2024-02-01|1809.89
#2024-02-02|1806.56
#2024-02-05|1788.27
#2024-02-06|1814.51
#2024-02-07|1816.31
#2024-02-08|1815.05
#2024-02-09|1805.91
#2024-02-12|1800.57
#2024-02-13|1799.66
#2024-02-14|1797.55
#2024-02-15|1808.56
#2024-02-16|1833.80
#2024-02-19|1837.07
#2024-02-20|1839.20
#2024-02-21|1847.18
#2024-02-22|1865.74
#2024-02-23|1859.37
#2024-02-26|1862.03
#2024-02-27|1866.43
#2024-02-28|1847.69
#2024-02-29|1859.73
#2024-03-01|1867.79
#2024-03-04|1871.00
#2024-03-05|1865.56
#2024-03-06|1857.93
#2024-03-07|1858.70
#2024-03-08|1860.26
#2024-03-11|1864.65
#2024-03-12|1873.28
#2024-03-13|1863.40
#2024-03-14|1865.34
#2024-03-15|1854.22
#2024-03-18|1859.72
#2024-03-19|1852.48
#2024-03-20|1857.83
#2024-03-21|1881.19
#2024-03-22|1865.17
#2024-03-25|1865.66
#2024-03-26|1854.23
#2024-03-27|1856.32
#2024-03-28|1857.55
#2024-03-29|1858.13
#2024-04-01|1867.27
#2024-04-02|1873.59
#2024-04-03|1870.56
#2024-04-04|1877.44
#2024-04-05|1867.16
#2024-04-08|1883.13
#2024-04-09|1902.18
#2024-04-10|1903.33
#2024-04-11|1894.41
#2024-04-12|1879.68
#2024-04-15|1859.14
#2024-04-16|1818.45
#2024-04-17|1832.68
#2024-04-18|1838.30
#2024-04-19|1816.40
#2024-04-22|1818.90
#2024-04-23|1831.55
#2024-04-24|1849.52
#2024-04-25|1852.13
#2024-04-26|1875.18
#2024-04-29|1899.94
#2024-04-30|1891.99
#2024-05-01|1892.37
#2024-05-02|1911.17
#2024-05-03|1922.48
#2024-05-06|1926.96
#2024-05-07|1924.06
#2024-05-08|1914.71
#2024-05-09|1914.44
#2024-05-10|1931.64
#2024-05-13|1938.51
#2024-05-14|1943.23
#2024-05-15|1956.26
#2024-05-16|1979.23
#2024-05-17|1992.64
#2024-05-20|2002.59
#2024-05-21|1984.07
#2024-05-22|1987.94
#2024-05-23|1961.34
#2024-05-24|1955.65
#2024-05-27|1969.96
#2024-05-28|1972.61
#2024-05-29|1954.44
#2024-05-30|1934.01
#2024-05-31|1926.70
#2024-06-03|1938.67
#2024-06-04|1927.15
#2024-06-05|1920.89
#2024-06-06|1929.61
#2024-06-07|1940.94
#2024-06-10|1933.44
#2024-06-11|1920.26
#2024-06-12|1921.40
#2024-06-13|1932.61
#2024-06-14|1938.38
#2024-06-17|1929.32
#2024-06-18|1941.27
#2024-06-19|1947.31
#2024-06-20|1949.85
#2024-06-21|1947.01
#2024-06-24|1936.59
#2024-06-25|1935.33
#2024-06-26|1931.87
#2024-06-27|1915.86
#2024-06-28|1928.31
#2024-07-01|1930.51
#2024-07-02|1922.88
#2024-07-03|1945.61
#2024-07-04|1964.72
#2024-07-05|1969.70
#2024-07-08|1960.84
#2024-07-09|1959.11
#2024-07-10|1957.41
#2024-07-11|1979.42
#2024-07-12|1985.16
#2024-07-15|1979.77
#2024-07-16|1979.40
#2024-07-17|1974.66
#2024-07-18|1967.08
#2024-07-19|1933.56
#2024-07-22|1923.22
#2024-07-23|1918.62
#2024-07-24|1915.12
#2024-07-25|1901.90
#2024-07-26|1903.90
#2024-07-29|1892.18
#2024-07-30|1890.41
#2024-07-31|1907.34
#2024-08-01|1919.21
#2024-08-02|1882.37
#2024-08-05|1791.47
#2024-08-06|1795.69
#2024-08-07|1842.23
#2024-08-08|1840.80
#2024-08-09|1864.23
#2024-08-12|1872.19
#2024-08-13|1876.04
#2024-08-14|1885.41
#2024-08-15|1885.83
#2024-08-16|1900.85
#2024-08-19|1928.33
#2024-08-20|1929.09
#2024-08-21|1927.61
#2024-08-22|1919.40
#2024-08-23|1927.22
#2024-08-26|1938.07
#2024-08-27|1939.03
#2024-08-28|1928.66
#2024-08-29|1926.43
#2024-08-30|1938.53
#2024-09-02|1927.79
#2024-09-03|1917.46
#2024-09-04|1889.52
#2024-09-05|1904.88
#2024-09-06|1908.14
#2024-09-09|1890.31
#2024-09-10|1879.38
#2024-09-11|1870.91
#2024-09-12|1887.93
#2024-09-13|1911.13
#2024-09-16|1924.21
#2024-09-17|1933.50
#2024-09-18|1928.32
#2024-09-19|1954.18
#2024-09-20|1957.98
#2024-09-23|1959.53
#2024-09-24|1982.91
#2024-09-25|1993.20
#2024-09-26|2019.37
#2024-09-27|2060.87
#2024-09-30|2095.68
#2024-10-01|2086.99
#2024-10-02|2137.96
#2024-10-03|2104.42
#2024-10-04|2124.47
#2024-10-07|2164.90
#2024-10-08|2061.75
#2024-10-09|2022.30
#2024-10-10|2041.94
#2024-10-11|2043.66
#2024-10-14|2038.22
#2024-10-15|2013.85
#2024-10-16|2031.36
#2024-10-17|2014.95
#2024-10-18|2038.20
#2024-10-21|2032.46
#2024-10-22|2027.83
#2024-10-23|2026.52
#2024-10-24|2010.86
#2024-10-25|2013.63
#2024-10-28|2019.12
#2024-10-29|2005.05
#2024-10-30|1996.89
#2024-10-31|2002.12
#2024-11-01|2006.93
#2024-11-04|2008.32
#2024-11-05|2026.64
#2024-11-06|2018.83
#2024-11-07|2038.09
#2024-11-08|2023.49
#2024-11-11|2009.07
#2024-11-12|1971.12
#2024-11-13|1961.72
#2024-11-14|1938.69
#2024-11-15|1941.18
#2024-11-18|1940.80
#2024-11-19|1960.60
#2024-11-20|1959.56
#2024-11-21|1956.45
#2024-11-22|1949.93
#2024-11-25|1965.84
#2024-11-26|1959.55
#2024-11-27|1957.47
#2024-11-28|1942.09
#2024-11-29|1964.50
#2024-12-02|1966.66
#2024-12-03|1981.71
#2024-12-04|1993.85
#2024-12-05|1996.73
#2024-12-06|2001.65
#2024-12-09|2022.64
#2024-12-10|2008.30
#2024-12-11|2011.83
#2024-12-12|2008.46
#2024-12-13|1984.27
#2024-12-16|1966.89
#2024-12-17|1951.83
#2024-12-18|1952.28
#2024-12-19|1929.81
#2024-12-20|1922.66
#2024-12-23|1928.17
#2024-12-24|1935.59
#2024-12-25|1943.31
#2024-12-26|1945.67
#2024-12-27|1948.17
#2024-12-30|1944.24
#2024-12-31|1945.00
#2025-01-01|1946.67
#2025-01-02|1921.98
#2025-01-03|1910.80
#2025-01-06|1914.19
#2025-01-07|1922.47
#2025-01-08|1900.36
#2025-01-09|1882.26
#2025-01-10|1860.99
#2025-01-13|1829.34
#2025-01-14|1851.90
#2025-01-15|1853.44
#2025-01-16|1867.56
#2025-01-17|1874.83
#2025-01-20|1893.69
#2025-01-21|1903.05
#2025-01-22|1908.51
#2025-01-23|1904.87
#2025-01-24|1921.02
#2025-01-27|1914.58
#2025-01-28|1909.85
#2025-01-29|1913.01
#2025-01-30|1916.69
#2025-01-31|1910.12
#2025-02-03|1887.03
#2025-02-04|1903.57
#2025-02-05|1908.09
#2025-02-06|1923.82
#2025-02-07|1934.31
#2025-02-10|1931.71
#2025-02-11|1926.37
#2025-02-12|1934.59
#2025-02-13|1935.44
#2025-02-14|1962.70
#2025-02-17|1975.57
#2025-02-18|1977.16
#2025-02-19|1980.70
#2025-02-20|1983.31
#2025-02-21|2001.62
#2025-02-24|1990.24
#2025-02-25|1962.49
#2025-02-26|1982.53
#2025-02-27|1968.18
#2025-02-28|1924.11
#2025-03-03|1919.21
#2025-03-04|1916.77
#2025-03-05|1955.70
#2025-03-06|1973.58
#2025-03-07|1968.55
#2025-03-10|1949.00
#2025-03-11|1939.07
#2025-03-12|1939.38
#2025-03-13|1930.87
#2025-03-14|1961.46
#2025-03-17|1974.60
#2025-03-18|1991.82
#2025-03-19|1984.31
#2025-03-20|1979.90
#2025-03-21|1956.56
#2025-03-24|1957.03
#2025-03-25|1946.37
#2025-03-26|1945.63
#2025-03-27|1950.23
#2025-03-28|1927.58
#2025-03-31|1891.29
#2025-04-01|1911.24
#2025-04-02|1919.35
#2025-04-03|1918.89
#2025-04-04|1885.40
#2025-04-07|1748.75
#2025-04-08|1730.54
#2025-04-09|1697.63
#2025-04-10|1762.49
#2025-04-11|1796.14
#2025-04-14|1826.66
#2025-04-15|1855.37
#2025-04-16|1846.44
#2025-04-17|1858.71
#2025-04-18|1859.99
#2025-04-21|1862.05
#2025-04-22|1874.67
#2025-04-23|1896.00
#2025-04-24|1905.52
#2025-04-25|1904.37
#2025-04-28|1908.83
#2025-04-29|1921.05
#2025-04-30|1919.96
#2025-05-01|1919.21
#2025-05-02|1958.27
#2025-05-05|1974.86
#2025-05-06|1964.69
#2025-05-07|1969.26
#2025-05-08|1964.57
#2025-05-09|1971.17
#2025-05-12|2000.12
#2025-05-13|2010.14
#2025-05-14|2028.08
#2025-05-15|2023.21
#2025-05-16|2033.60
#2025-05-19|2035.94
#2025-05-20|2035.60
#2025-05-21|2048.50
#2025-05-22|2040.22
#2025-05-23|2050.84
#2025-05-26|2054.47
#2025-05-27|2049.92
#2025-05-28|2052.00
#2025-05-29|2063.65
#2025-05-30|2055.84
#2025-06-02|2046.45
#2025-06-03|2055.36
#2025-06-04|2070.96
#2025-06-05|2078.38
#2025-06-06|2080.07
#2025-06-09|2094.47
#2025-06-10|2110.96
#2025-06-11|2121.86
#2025-06-12|2121.35
#2025-06-13|2093.23
#2025-06-16|2105.43
#2025-06-17|2096.02
#2025-06-18|2091.38
#2025-06-19|2055.09
#2025-06-20|2051.35
#2025-06-23|2042.83
#2025-06-24|2086.81
#2025-06-25|2105.37
#2025-06-26|2121.08
#2025-06-27|2131.04
#2025-06-30|2130.19
#2025-07-01|2142.51
#2025-07-02|2148.06
#2025-07-03|2170.74
#2025-07-04|2160.12
#2025-07-07|2140.42
#2025-07-08|2138.75
#2025-07-09|2143.67
#2025-07-10|2145.04
#2025-07-11|2149.57
#2025-07-14|2156.21
#2025-07-15|2166.29
#2025-07-16|2165.16
#2025-07-17|2183.71
#2025-07-18|2186.54
#2025-07-21|2192.47
#2025-07-22|2178.67
#2025-07-23|2202.64
#2025-07-24|2212.98
#2025-07-25|2190.41
#2025-07-28|2180.77
#2025-07-29|2186.45
#2025-07-30|2183.60
#2025-07-31|2160.78
#2025-08-01|2145.27
#2025-08-04|2159.26
#2025-08-05|2177.50
#2025-08-06|2179.99
#2025-08-07|2194.45
#2025-08-08|2191.06
#2025-08-11|2195.04
#2025-08-12|2201.88
#2025-08-13|2218.33
#2025-08-14|2218.77
#2025-08-15|2232.69
#2025-08-18|2251.35
#2025-08-19|2246.35
#2025-08-20|2225.03
#2025-08-21|2232.77
#2025-08-22|2237.98
#2025-08-25|2265.85
#2025-08-26|2250.18
#2025-08-27|2240.44
#2025-08-28|2244.34
#2025-08-29|2243.33
#2025-09-01|2245.90
#2025-09-02|2233.00
#2025-09-03|2247.76
#2025-09-04|2238.55
#2025-09-05|2271.25
#2025-09-08|2281.44
#2025-09-09|2287.92
#2025-09-10|2292.10
#2025-09-11|2287.37
#2025-09-12|2299.72
#2025-09-15|2303.73
#2025-09-16|2320.32
#2025-09-17|2330.98
#2025-09-18|2327.97
#2025-09-19|2325.64
#2025-09-22|2313.79
#2025-09-23|2302.95
#2025-09-24|2299.51
#2025-09-25|2284.59
#2025-09-26|2256.20
#2025-09-29|2265.40
#2025-09-30|2279.88
#2025-10-01|2287.98
#2025-10-02|2291.41
#2025-10-03|2300.80
#2025-10-06|2296.78
#2025-10-07|2297.66
#2025-10-08|2294.38
#2025-10-09|2295.19
#2025-10-10|2282.01
#2025-10-13|2267.15
#2025-10-14|2231.18
#2025-10-15|2271.46
#2025-10-16|2282.78
#2025-10-17|2252.51
#2025-10-20|2273.58
#2025-10-21|2282.79
#2025-10-22|2282.33
#2025-10-23|2280.10
#2025-10-24|2284.67
#2025-10-27|2299.52
#2025-10-28|2297.20
#2025-10-29|2307.06
#2025-10-30|2298.51
#2025-10-31|2291.22
#2025-11-03|2302.40
#2025-11-04|2274.10
#2025-11-05|2278.37
#2025-11-06|2286.96
#2025-11-07|2274.16
#2025-11-10|2282.33
#2025-11-11|2284.09
#2025-11-12|2295.69
#2025-11-13|2300.96
#2025-11-14|2280.85
#2025-11-17|2283.30
#2025-11-18|2246.25
#2025-11-19|2241.90
#2025-11-20|2253.78
#2025-11-21|2202.17
#2025-11-24|2216.60
#2025-11-25|2229.04
#2025-11-26|2250.86
#2025-11-27|2254.13
#2025-11-28|2258.39
#2025-12-01|2255.01
#2025-12-02|2254.02
#2025-12-03|2253.92
#2025-12-04|2258.62
#2025-12-05|2243.44
#2025-12-08|2233.10
#2025-12-09|2230.90
#2025-12-10|2226.33
#2025-12-11|2227.52
#2025-12-12|2248.82
#2025-12-15|2246.87
#2025-12-16|2216.29
#2025-12-17|2215.66
#2025-12-18|2211.17
#2025-12-19|2237.66
#2025-12-22|2251.15
#2025-12-23|2257.03
#2025-12-24|2256.57
#2025-12-25|2255.41
#2025-12-26|2253.76
#2025-12-29|2239.61
#2025-12-30|2244.91
#2025-12-31|2251.00
#2026-01-01|2250.73
#2026-01-02|2265.43
#2026-01-05|2275.75
#2026-01-06|2293.66
#2026-01-07|2303.46
#2026-01-08|2286.79
#2026-01-09|2286.67
#2026-01-12|2295.34
#2026-01-13|2297.47
#2026-01-14|2312.08
#2026-01-15|2319.46
#2026-01-16|2317.93
#2026-01-19|2319.22
#2026-01-20|2316.21
#2026-01-21|2316.80
#2026-01-22|2337.60
#2026-01-23|2331.30
#2026-01-26|2348.66
#2026-01-27|2356.36
#2026-01-28|2378.11
#2026-01-29|2368.45
#2026-01-30|2352.01
#2026-02-02|2307.80
#2026-02-03|2361.66
#2026-02-04|2372.79
#2026-02-05|2344.27
#2026-02-06|2331.11
#2026-02-09|2380.90
#2026-02-10|2394.92
#2026-02-11|2410.01
#2026-02-12|2412.43
#2026-02-13|2393.35
#2026-02-16|2397.10
#2026-02-17|2399.56
#2026-02-18|2407.42
#2026-02-19|2404.01
#2026-02-20|2402.29
#2026-02-23|2431.88
#2026-02-24|2440.74
#2026-02-25|2454.24
#2026-02-26|2460.18
#2026-02-27|2457.27
#2026-03-02|2411.18
#2026-03-03|2354.28
#2026-03-04|2295.84
#2026-03-05|2321.23
#2026-03-06|2314.24
#2026-03-09|2249.14
#2026-03-10|2310.99
#2026-03-11|2331.95
#2026-03-12|2311.73
#2026-03-13|2278.32
#2026-03-16|2284.68
#2026-03-17|2311.63
#2026-03-18|2336.71
#2026-03-19|2296.43
#2026-03-20|2286.74
#2026-03-23|2226.50
#2026-03-24|2250.56
#2026-03-25|2301.77
#2026-03-26|2281.89
#2026-03-27|2270.06
#2026-03-30|2238.99
#2026-03-31|2226.46
#2026-04-01|2293.46
#2026-04-02|2292.92
#2026-04-03|2290.99
#2026-04-06|2299.87
#2026-04-07|2304.53
#2026-04-08|2390.60
#2026-04-09|2389.84
#2026-04-10|2415.39