Table Data - NASDAQ EM Asia Large Cap Index
| Title | NASDAQ EM Asia Large Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIALC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-05 |
| Last Updated | 2025-12-05 10:44 PM CST |
| Notes | For more information about this series, see: NQEMASIALC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.37 |
| 2001-04-02 | 373.54 |
| 2001-04-03 | 364.03 |
| 2001-04-04 | 351.72 |
| 2001-04-05 | 351.95 |
| 2001-04-06 | 359.58 |
| 2001-04-09 | 351.07 |
| 2001-04-10 | 349.76 |
| 2001-04-11 | 359.35 |
| 2001-04-12 | 362.77 |
| 2001-04-13 | . |
| 2001-04-16 | 358.87 |
| 2001-04-17 | 358.42 |
| 2001-04-18 | 369.47 |
| 2001-04-19 | 382.39 |
| 2001-04-20 | 378.51 |
| 2001-04-23 | 378.39 |
| 2001-04-24 | 377.50 |
| 2001-04-25 | 377.04 |
| 2001-04-26 | 376.75 |
| 2001-04-27 | 371.89 |
| 2001-04-30 | 376.76 |
| 2001-05-01 | 376.91 |
| 2001-05-02 | 382.42 |
| 2001-05-03 | 386.72 |
| 2001-05-04 | 377.21 |
| 2001-05-07 | 378.97 |
| 2001-05-08 | 376.66 |
| 2001-05-09 | 377.25 |
| 2001-05-10 | 373.11 |
| 2001-05-11 | 376.29 |
| 2001-05-14 | 372.48 |
| 2001-05-15 | 370.32 |
| 2001-05-16 | 365.75 |
| 2001-05-17 | 374.08 |
| 2001-05-18 | 373.04 |
| 2001-05-21 | 369.09 |
| 2001-05-22 | 372.05 |
| 2001-05-23 | 380.97 |
| 2001-05-24 | 380.26 |
| 2001-05-25 | 378.32 |
| 2001-05-28 | . |
| 2001-05-29 | 374.93 |
| 2001-05-30 | 370.86 |
| 2001-05-31 | 366.59 |
| 2001-06-01 | 363.45 |
| 2001-06-04 | 363.32 |
| 2001-06-05 | 364.39 |
| 2001-06-06 | 369.99 |
| 2001-06-07 | 369.50 |
| 2001-06-08 | 377.28 |
| 2001-06-11 | 376.75 |
| 2001-06-12 | 376.66 |
| 2001-06-13 | 374.96 |
| 2001-06-14 | 369.78 |
| 2001-06-15 | 369.19 |
| 2001-06-18 | 361.47 |
| 2001-06-19 | 361.96 |
| 2001-06-20 | 358.94 |
| 2001-06-21 | 358.35 |
| 2001-06-22 | 356.08 |
| 2001-06-25 | 355.17 |
| 2001-06-26 | 350.22 |
| 2001-06-27 | 351.32 |
| 2001-06-28 | 347.33 |
| 2001-06-29 | 355.41 |
| 2001-07-02 | 355.70 |
| 2001-07-03 | 355.43 |
| 2001-07-04 | . |
| 2001-07-05 | 351.98 |
| 2001-07-06 | 349.26 |
| 2001-07-09 | 342.73 |
| 2001-07-10 | 340.78 |
| 2001-07-11 | 335.33 |
| 2001-07-12 | 339.78 |
| 2001-07-13 | 333.30 |
| 2001-07-16 | 329.52 |
| 2001-07-17 | 328.86 |
| 2001-07-18 | 323.58 |
| 2001-07-19 | 323.21 |
| 2001-07-20 | 323.20 |
| 2001-07-23 | 318.63 |
| 2001-07-24 | 315.82 |
| 2001-07-25 | 319.67 |
| 2001-07-26 | 324.85 |
| 2001-07-27 | 327.81 |
| 2001-07-30 | 327.01 |
| 2001-07-31 | 331.54 |
| 2001-08-01 | 335.28 |
| 2001-08-02 | 341.15 |
| 2001-08-03 | 341.38 |
| 2001-08-06 | 337.37 |
| 2001-08-07 | 333.15 |
| 2001-08-08 | 336.26 |
| 2001-08-09 | 330.18 |
| 2001-08-10 | 331.96 |
| 2001-08-13 | 333.94 |
| 2001-08-14 | 340.97 |
| 2001-08-15 | 342.22 |
| 2001-08-16 | 341.70 |
| 2001-08-17 | 337.62 |
| 2001-08-20 | 330.91 |
| 2001-08-21 | 331.87 |
| 2001-08-22 | 328.97 |
| 2001-08-23 | 328.89 |
| 2001-08-24 | 323.48 |
| 2001-08-27 | 329.89 |
| 2001-08-28 | 329.22 |
| 2001-08-29 | 331.60 |
| 2001-08-30 | 330.23 |
| 2001-08-31 | 328.07 |
| 2001-09-03 | . |
| 2001-09-04 | 329.84 |
| 2001-09-05 | 326.03 |
| 2001-09-06 | 321.87 |
| 2001-09-07 | 320.16 |
| 2001-09-10 | 317.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 279.94 |
| 2001-09-18 | 282.09 |
| 2001-09-19 | 284.92 |
| 2001-09-20 | 279.58 |
| 2001-09-21 | 270.83 |
| 2001-09-24 | 270.87 |
| 2001-09-25 | 265.85 |
| 2001-09-26 | 270.18 |
| 2001-09-27 | 268.73 |
| 2001-09-28 | 273.17 |
| 2001-10-01 | 272.89 |
| 2001-10-02 | 268.17 |
| 2001-10-03 | 265.94 |
| 2001-10-04 | 271.31 |
| 2001-10-05 | 274.94 |
| 2001-10-08 | 270.11 |
| 2001-10-09 | 278.96 |
| 2001-10-10 | 279.24 |
| 2001-10-11 | 288.79 |
| 2001-10-12 | 289.22 |
| 2001-10-15 | 285.68 |
| 2001-10-16 | 289.68 |
| 2001-10-17 | 292.66 |
| 2001-10-18 | 290.16 |
| 2001-10-19 | 291.30 |
| 2001-10-22 | 291.48 |
| 2001-10-23 | 293.60 |
| 2001-10-24 | 301.25 |
| 2001-10-25 | 302.16 |
| 2001-10-26 | 303.49 |
| 2001-10-29 | 305.17 |
| 2001-10-30 | 296.26 |
| 2001-10-31 | 296.18 |
| 2001-11-01 | 297.34 |
| 2001-11-02 | 300.15 |
| 2001-11-05 | 304.61 |
| 2001-11-06 | 305.71 |
| 2001-11-07 | 307.13 |
| 2001-11-08 | 310.76 |
| 2001-11-09 | 313.36 |
| 2001-11-12 | 315.05 |
| 2001-11-13 | 315.01 |
| 2001-11-14 | 325.21 |
| 2001-11-15 | 333.32 |
| 2001-11-16 | 336.51 |
| 2001-11-19 | 342.56 |
| 2001-11-20 | 334.93 |
| 2001-11-21 | 338.43 |
| 2001-11-22 | . |
| 2001-11-23 | 343.54 |
| 2001-11-26 | 350.89 |
| 2001-11-27 | 349.41 |
| 2001-11-28 | 338.83 |
| 2001-11-29 | 337.52 |
| 2001-11-30 | 338.99 |
| 2001-12-03 | 346.76 |
| 2001-12-04 | 352.12 |
| 2001-12-05 | 367.03 |
| 2001-12-06 | 377.26 |
| 2001-12-07 | 383.34 |
| 2001-12-10 | 373.24 |
| 2001-12-11 | 372.65 |
| 2001-12-12 | 383.55 |
| 2001-12-13 | 375.32 |
| 2001-12-14 | 373.20 |
| 2001-12-17 | 367.11 |
| 2001-12-18 | 364.56 |
| 2001-12-19 | 363.91 |
| 2001-12-20 | 368.44 |
| 2001-12-21 | 355.70 |
| 2001-12-24 | 357.58 |
| 2001-12-25 | . |
| 2001-12-26 | 363.08 |
| 2001-12-27 | 364.15 |
| 2001-12-28 | 371.62 |
| 2001-12-31 | 378.06 |
| 2002-01-01 | . |
| 2002-01-02 | 381.80 |
| 2002-01-03 | 380.68 |
| 2002-01-04 | 391.26 |
| 2002-01-07 | 398.64 |
| 2002-01-08 | 392.25 |
| 2002-01-09 | 394.42 |
| 2002-01-10 | 387.69 |
| 2002-01-11 | 381.39 |
| 2002-01-14 | 383.28 |
| 2002-01-15 | 377.33 |
| 2002-01-16 | 372.81 |
| 2002-01-17 | 373.84 |
| 2002-01-18 | 373.33 |
| 2002-01-21 | . |
| 2002-01-22 | 380.07 |
| 2002-01-23 | 381.78 |
| 2002-01-24 | 384.42 |
| 2002-01-25 | 391.97 |
| 2002-01-28 | 394.00 |
| 2002-01-29 | 390.30 |
| 2002-01-30 | 384.55 |
| 2002-01-31 | 386.77 |
| 2002-02-01 | 385.59 |
| 2002-02-04 | 385.24 |
| 2002-02-05 | 386.33 |
| 2002-02-06 | 387.84 |
| 2002-02-07 | 383.77 |
| 2002-02-08 | 386.54 |
| 2002-02-11 | 387.35 |
| 2002-02-12 | 387.55 |
| 2002-02-13 | 387.85 |
| 2002-02-14 | 398.74 |
| 2002-02-15 | 397.56 |
| 2002-02-18 | . |
| 2002-02-19 | 395.21 |
| 2002-02-20 | 387.54 |
| 2002-02-21 | 387.82 |
| 2002-02-22 | 386.78 |
| 2002-02-25 | 382.94 |
| 2002-02-26 | 383.81 |
| 2002-02-27 | 392.89 |
| 2002-02-28 | 391.91 |
| 2002-03-01 | 392.35 |
| 2002-03-04 | 403.37 |
| 2002-03-05 | 409.92 |
| 2002-03-06 | 415.49 |
| 2002-03-07 | 413.45 |
| 2002-03-08 | 410.98 |
| 2002-03-11 | 418.24 |
| 2002-03-12 | 416.54 |
| 2002-03-13 | 413.62 |
| 2002-03-14 | 413.70 |
| 2002-03-15 | 408.36 |
| 2002-03-18 | 410.84 |
| 2002-03-19 | 410.37 |
| 2002-03-20 | 415.60 |
| 2002-03-21 | 413.02 |
| 2002-03-22 | 417.29 |
| 2002-03-25 | 414.99 |
| 2002-03-26 | 415.90 |
| 2002-03-27 | 417.30 |
| 2002-03-28 | 418.08 |
| 2002-03-29 | . |
| 2002-04-01 | 416.18 |
| 2002-04-02 | 421.79 |
| 2002-04-03 | 422.92 |
| 2002-04-04 | 419.00 |
| 2002-04-05 | 419.38 |
| 2002-04-08 | 415.35 |
| 2002-04-09 | 411.17 |
| 2002-04-10 | 406.85 |
| 2002-04-11 | 408.54 |
| 2002-04-12 | 414.92 |
| 2002-04-15 | 418.59 |
| 2002-04-16 | 420.72 |
| 2002-04-17 | 432.37 |
| 2002-04-18 | 432.75 |
| 2002-04-19 | 431.89 |
| 2002-04-22 | 431.76 |
| 2002-04-23 | 433.60 |
| 2002-04-24 | 433.47 |
| 2002-04-25 | 424.07 |
| 2002-04-26 | 422.38 |
| 2002-04-29 | 413.16 |
| 2002-04-30 | 412.26 |
| 2002-05-01 | 412.30 |
| 2002-05-02 | 409.55 |
| 2002-05-03 | 410.18 |
| 2002-05-06 | 396.30 |
| 2002-05-07 | 398.13 |
| 2002-05-08 | 401.92 |
| 2002-05-09 | 401.88 |
| 2002-05-10 | 400.63 |
| 2002-05-13 | 399.52 |
| 2002-05-14 | 403.38 |
| 2002-05-15 | 413.63 |
| 2002-05-16 | 410.14 |
| 2002-05-17 | 414.30 |
| 2002-05-20 | 407.67 |
| 2002-05-21 | 399.50 |
| 2002-05-22 | 407.30 |
| 2002-05-23 | 402.17 |
| 2002-05-24 | 408.80 |
| 2002-05-27 | . |
| 2002-05-28 | 407.16 |
| 2002-05-29 | 404.89 |
| 2002-05-30 | 405.32 |
| 2002-05-31 | 398.52 |
| 2002-06-03 | 399.69 |
| 2002-06-04 | 397.48 |
| 2002-06-05 | 399.25 |
| 2002-06-06 | 399.75 |
| 2002-06-07 | 390.32 |
| 2002-06-10 | 394.36 |
| 2002-06-11 | 392.43 |
| 2002-06-12 | 391.14 |
| 2002-06-13 | 396.51 |
| 2002-06-14 | 395.65 |
| 2002-06-17 | 391.92 |
| 2002-06-18 | 392.09 |
| 2002-06-19 | 383.16 |
| 2002-06-20 | 384.21 |
| 2002-06-21 | 385.44 |
| 2002-06-24 | 383.41 |
| 2002-06-25 | 380.78 |
| 2002-06-26 | 366.70 |
| 2002-06-27 | 367.48 |
| 2002-06-28 | 376.24 |
| 2002-07-01 | 370.51 |
| 2002-07-02 | 371.84 |
| 2002-07-03 | 373.49 |
| 2002-07-04 | . |
| 2002-07-05 | 386.94 |
| 2002-07-08 | 392.35 |
| 2002-07-09 | 398.07 |
| 2002-07-10 | 392.32 |
| 2002-07-11 | 383.72 |
| 2002-07-12 | 395.77 |
| 2002-07-15 | 393.53 |
| 2002-07-16 | 389.90 |
| 2002-07-17 | 387.44 |
| 2002-07-18 | 386.76 |
| 2002-07-19 | 379.93 |
| 2002-07-22 | 369.62 |
| 2002-07-23 | 375.56 |
| 2002-07-24 | 363.57 |
| 2002-07-25 | 364.23 |
| 2002-07-26 | 349.23 |
| 2002-07-29 | 347.55 |
| 2002-07-30 | 358.08 |
| 2002-07-31 | 356.37 |
| 2002-08-01 | 354.75 |
| 2002-08-02 | 351.99 |
| 2002-08-05 | 337.36 |
| 2002-08-06 | 334.22 |
| 2002-08-07 | 341.39 |
| 2002-08-08 | 340.30 |
| 2002-08-09 | 347.77 |
| 2002-08-12 | 348.64 |
| 2002-08-13 | 351.24 |
| 2002-08-14 | 354.86 |
| 2002-08-15 | 357.36 |
| 2002-08-16 | 359.04 |
| 2002-08-19 | 357.29 |
| 2002-08-20 | 362.41 |
| 2002-08-21 | 362.15 |
| 2002-08-22 | 363.06 |
| 2002-08-23 | 360.87 |
| 2002-08-26 | 357.41 |
| 2002-08-27 | 353.79 |
| 2002-08-28 | 350.11 |
| 2002-08-29 | 349.87 |
| 2002-08-30 | 350.46 |
| 2002-09-02 | . |
| 2002-09-03 | 345.54 |
| 2002-09-04 | 341.28 |
| 2002-09-05 | 339.42 |
| 2002-09-06 | 336.57 |
| 2002-09-09 | 336.96 |
| 2002-09-10 | 343.84 |
| 2002-09-11 | 344.88 |
| 2002-09-12 | 346.84 |
| 2002-09-13 | 339.31 |
| 2002-09-16 | 329.85 |
| 2002-09-17 | 340.10 |
| 2002-09-18 | 330.60 |
| 2002-09-19 | 330.90 |
| 2002-09-20 | 327.43 |
| 2002-09-23 | 318.86 |
| 2002-09-24 | 315.70 |
| 2002-09-25 | 309.45 |
| 2002-09-26 | 311.70 |
| 2002-09-27 | 312.30 |
| 2002-09-30 | 308.55 |
| 2002-10-01 | 308.09 |
| 2002-10-02 | 307.77 |
| 2002-10-03 | 304.26 |
| 2002-10-04 | 304.66 |
| 2002-10-07 | 295.28 |
| 2002-10-08 | 297.34 |
| 2002-10-09 | 294.74 |
| 2002-10-10 | 287.35 |
| 2002-10-11 | 286.06 |
| 2002-10-14 | 292.27 |
| 2002-10-15 | 300.75 |
| 2002-10-16 | 309.17 |
| 2002-10-17 | 312.97 |
| 2002-10-18 | 322.03 |
| 2002-10-21 | 318.51 |
| 2002-10-22 | 313.22 |
| 2002-10-23 | 324.06 |
| 2002-10-24 | 323.16 |
| 2002-10-25 | 322.55 |
| 2002-10-28 | 327.92 |
| 2002-10-29 | 326.17 |
| 2002-10-30 | 320.26 |
| 2002-10-31 | 324.50 |
| 2002-11-01 | 319.14 |
| 2002-11-04 | 328.56 |
| 2002-11-05 | 326.73 |
| 2002-11-06 | 334.66 |
| 2002-11-07 | 336.62 |
| 2002-11-08 | 337.21 |
| 2002-11-11 | 329.05 |
| 2002-11-12 | 327.30 |
| 2002-11-13 | 326.13 |
| 2002-11-14 | 324.31 |
| 2002-11-15 | 334.25 |
| 2002-11-18 | 332.16 |
| 2002-11-19 | 330.97 |
| 2002-11-20 | 329.42 |
| 2002-11-21 | 331.32 |
| 2002-11-22 | 336.96 |
| 2002-11-25 | 340.40 |
| 2002-11-26 | 337.96 |
| 2002-11-27 | 336.15 |
| 2002-11-28 | . |
| 2002-11-29 | 340.32 |
| 2002-12-02 | 342.00 |
| 2002-12-03 | 345.62 |
| 2002-12-04 | 338.42 |
| 2002-12-05 | 339.31 |
| 2002-12-06 | 338.96 |
| 2002-12-09 | 341.56 |
| 2002-12-10 | 336.43 |
| 2002-12-11 | 335.43 |
| 2002-12-12 | 337.18 |
| 2002-12-13 | 334.15 |
| 2002-12-16 | 331.60 |
| 2002-12-17 | 334.31 |
| 2002-12-18 | 333.90 |
| 2002-12-19 | 333.15 |
| 2002-12-20 | 336.30 |
| 2002-12-23 | 332.15 |
| 2002-12-24 | 330.40 |
| 2002-12-25 | . |
| 2002-12-26 | 331.62 |
| 2002-12-27 | 328.30 |
| 2002-12-30 | 319.63 |
| 2002-12-31 | 320.02 |
| 2003-01-01 | . |
| 2003-01-02 | 320.95 |
| 2003-01-03 | 329.70 |
| 2003-01-06 | 333.07 |
| 2003-01-07 | 331.40 |
| 2003-01-08 | 334.36 |
| 2003-01-09 | 331.12 |
| 2003-01-10 | 332.67 |
| 2003-01-13 | 342.25 |
| 2003-01-14 | 343.82 |
| 2003-01-15 | 343.31 |
| 2003-01-16 | 340.29 |
| 2003-01-17 | 337.36 |
| 2003-01-20 | . |
| 2003-01-21 | 336.06 |
| 2003-01-22 | 334.85 |
| 2003-01-23 | 338.24 |
| 2003-01-24 | 334.54 |
| 2003-01-27 | 328.94 |
| 2003-01-28 | 330.76 |
| 2003-01-29 | 327.21 |
| 2003-01-30 | 328.31 |
| 2003-01-31 | 328.97 |
| 2003-02-03 | 329.43 |
| 2003-02-04 | 329.87 |
| 2003-02-05 | 329.53 |
| 2003-02-06 | 321.40 |
| 2003-02-07 | 315.81 |
| 2003-02-10 | 312.72 |
| 2003-02-11 | 311.10 |
| 2003-02-12 | 313.62 |
| 2003-02-13 | 308.06 |
| 2003-02-14 | 307.75 |
| 2003-02-17 | . |
| 2003-02-18 | 317.10 |
| 2003-02-19 | 316.05 |
| 2003-02-20 | 317.69 |
| 2003-02-21 | 317.41 |
| 2003-02-24 | 320.90 |
| 2003-02-25 | 312.55 |
| 2003-02-26 | 311.02 |
| 2003-02-27 | 309.76 |
| 2003-02-28 | 307.64 |
| 2003-03-03 | 313.92 |
| 2003-03-04 | 310.45 |
| 2003-03-05 | 303.67 |
| 2003-03-06 | 300.94 |
| 2003-03-07 | 298.52 |
| 2003-03-10 | 297.23 |
| 2003-03-11 | 294.74 |
| 2003-03-12 | 295.10 |
| 2003-03-13 | 296.00 |
| 2003-03-14 | 300.81 |
| 2003-03-17 | 292.92 |
| 2003-03-18 | 302.29 |
| 2003-03-19 | 302.91 |
| 2003-03-20 | 311.08 |
| 2003-03-21 | 311.47 |
| 2003-03-24 | 309.21 |
| 2003-03-25 | 304.78 |
| 2003-03-26 | 305.07 |
| 2003-03-27 | 303.15 |
| 2003-03-28 | 302.95 |
| 2003-03-31 | 294.38 |
| 2003-04-01 | 294.72 |
| 2003-04-02 | 295.02 |
| 2003-04-03 | 296.47 |
| 2003-04-04 | 302.97 |
| 2003-04-07 | 309.82 |
| 2003-04-08 | 308.64 |
| 2003-04-09 | 303.98 |
| 2003-04-10 | 304.85 |
| 2003-04-11 | 304.76 |
| 2003-04-14 | 304.12 |
| 2003-04-15 | 308.65 |
| 2003-04-16 | 315.59 |
| 2003-04-17 | 312.67 |
| 2003-04-18 | . |
| 2003-04-21 | 315.87 |
| 2003-04-22 | 309.49 |
| 2003-04-23 | 308.70 |
| 2003-04-24 | 301.36 |
| 2003-04-25 | 293.73 |
| 2003-04-28 | 292.98 |
| 2003-04-29 | 301.31 |
| 2003-04-30 | 302.52 |
| 2003-05-01 | 302.55 |
| 2003-05-02 | 303.75 |
| 2003-05-05 | 304.74 |
| 2003-05-06 | 306.53 |
| 2003-05-07 | 310.72 |
| 2003-05-08 | 308.07 |
| 2003-05-09 | 308.91 |
| 2003-05-12 | 312.76 |
| 2003-05-13 | 312.10 |
| 2003-05-14 | 311.08 |
| 2003-05-15 | 313.14 |
| 2003-05-16 | 310.13 |
| 2003-05-19 | 307.92 |
| 2003-05-20 | 308.15 |
| 2003-05-21 | 308.08 |
| 2003-05-22 | 308.73 |
| 2003-05-23 | 314.29 |
| 2003-05-26 | . |
| 2003-05-27 | 317.04 |
| 2003-05-28 | 321.41 |
| 2003-05-29 | 324.91 |
| 2003-05-30 | 325.86 |
| 2003-06-02 | 334.04 |
| 2003-06-03 | 332.37 |
| 2003-06-04 | 333.49 |
| 2003-06-05 | 336.90 |
| 2003-06-06 | 337.47 |
| 2003-06-09 | 342.13 |
| 2003-06-10 | 340.83 |
| 2003-06-11 | 340.43 |
| 2003-06-12 | 344.48 |
| 2003-06-13 | 346.60 |
| 2003-06-16 | 344.58 |
| 2003-06-17 | 353.06 |
| 2003-06-18 | 353.60 |
| 2003-06-19 | 356.63 |
| 2003-06-20 | 355.78 |
| 2003-06-23 | 350.92 |
| 2003-06-24 | 347.22 |
| 2003-06-25 | 351.04 |
| 2003-06-26 | 351.53 |
| 2003-06-27 | 351.33 |
| 2003-06-30 | 349.28 |
| 2003-07-01 | 354.60 |
| 2003-07-02 | 359.50 |
| 2003-07-03 | 363.96 |
| 2003-07-04 | . |
| 2003-07-07 | 375.69 |
| 2003-07-08 | 379.77 |
| 2003-07-09 | 378.51 |
| 2003-07-10 | 374.60 |
| 2003-07-11 | 373.65 |
| 2003-07-14 | 381.46 |
| 2003-07-15 | 380.14 |
| 2003-07-16 | 383.03 |
| 2003-07-17 | 377.07 |
| 2003-07-18 | 373.31 |
| 2003-07-21 | 370.72 |
| 2003-07-22 | 371.40 |
| 2003-07-23 | 370.71 |
| 2003-07-24 | 376.11 |
| 2003-07-25 | 376.43 |
| 2003-07-28 | 380.87 |
| 2003-07-29 | 380.17 |
| 2003-07-30 | 377.12 |
| 2003-07-31 | 378.05 |
| 2003-08-01 | 382.95 |
| 2003-08-04 | 381.89 |
| 2003-08-05 | 376.68 |
| 2003-08-06 | 371.68 |
| 2003-08-07 | 373.37 |
| 2003-08-08 | 372.18 |
| 2003-08-11 | 374.18 |
| 2003-08-12 | 374.22 |
| 2003-08-13 | 382.89 |
| 2003-08-14 | 386.02 |
| 2003-08-15 | 387.33 |
| 2003-08-18 | 388.76 |
| 2003-08-19 | 391.45 |
| 2003-08-20 | 393.98 |
| 2003-08-21 | 401.47 |
| 2003-08-22 | 404.91 |
| 2003-08-25 | 404.83 |
| 2003-08-26 | 400.79 |
| 2003-08-27 | 401.88 |
| 2003-08-28 | 401.82 |
| 2003-08-29 | 408.13 |
| 2003-09-01 | . |
| 2003-09-02 | 411.72 |
| 2003-09-03 | 411.58 |
| 2003-09-04 | 411.99 |
| 2003-09-05 | 414.63 |
| 2003-09-08 | 419.37 |
| 2003-09-09 | 418.38 |
| 2003-09-10 | 415.91 |
| 2003-09-11 | 416.29 |
| 2003-09-12 | 415.15 |
| 2003-09-15 | 409.71 |
| 2003-09-16 | 414.96 |
| 2003-09-17 | 416.31 |
| 2003-09-18 | 412.74 |
| 2003-09-19 | 411.35 |
| 2003-09-22 | 404.80 |
| 2003-09-23 | 407.35 |
| 2003-09-24 | 412.29 |
| 2003-09-25 | 408.24 |
| 2003-09-26 | 405.01 |
| 2003-09-29 | 404.42 |
| 2003-09-30 | 405.00 |
| 2003-10-01 | 405.91 |
| 2003-10-02 | 413.02 |
| 2003-10-03 | 415.91 |
| 2003-10-06 | 420.09 |
| 2003-10-07 | 422.65 |
| 2003-10-08 | 422.86 |
| 2003-10-09 | 429.72 |
| 2003-10-10 | 436.06 |
| 2003-10-13 | 439.80 |
| 2003-10-14 | 434.51 |
| 2003-10-15 | 434.22 |
| 2003-10-16 | 441.32 |
| 2003-10-17 | 439.85 |
| 2003-10-20 | 442.13 |
| 2003-10-21 | 440.63 |
| 2003-10-22 | 440.72 |
| 2003-10-23 | 429.93 |
| 2003-10-24 | 428.55 |
| 2003-10-27 | 431.92 |
| 2003-10-28 | 440.54 |
| 2003-10-29 | 444.37 |
| 2003-10-30 | 446.06 |
| 2003-10-31 | 444.05 |
| 2003-11-03 | 447.96 |
| 2003-11-04 | 450.63 |
| 2003-11-05 | 452.36 |
| 2003-11-06 | 444.01 |
| 2003-11-07 | 447.02 |
| 2003-11-10 | 444.79 |
| 2003-11-11 | 439.75 |
| 2003-11-12 | 440.68 |
| 2003-11-13 | 446.55 |
| 2003-11-14 | 444.93 |
| 2003-11-17 | 437.07 |
| 2003-11-18 | 438.23 |
| 2003-11-19 | 429.79 |
| 2003-11-20 | 425.29 |
| 2003-11-21 | 426.33 |
| 2003-11-24 | 422.30 |
| 2003-11-25 | 427.84 |
| 2003-11-26 | 430.75 |
| 2003-11-27 | . |
| 2003-11-28 | 433.47 |
| 2003-12-01 | 440.10 |
| 2003-12-02 | 442.41 |
| 2003-12-03 | 442.67 |
| 2003-12-04 | 442.27 |
| 2003-12-05 | 437.41 |
| 2003-12-08 | 436.68 |
| 2003-12-09 | 440.89 |
| 2003-12-10 | 441.43 |
| 2003-12-11 | 444.10 |
| 2003-12-12 | 446.60 |
| 2003-12-15 | 450.85 |
| 2003-12-16 | 445.07 |
| 2003-12-17 | 438.64 |
| 2003-12-18 | 442.30 |
| 2003-12-19 | 445.51 |
| 2003-12-22 | 449.05 |
| 2003-12-23 | 448.32 |
| 2003-12-24 | 448.52 |
| 2003-12-25 | . |
| 2003-12-26 | 449.27 |
| 2003-12-29 | 450.58 |
| 2003-12-30 | 457.59 |
| 2003-12-31 | 460.55 |
| 2004-01-01 | . |
| 2004-01-02 | 470.52 |
| 2004-01-05 | 476.02 |
| 2004-01-06 | 474.56 |
| 2004-01-07 | 475.64 |
| 2004-01-08 | 480.23 |
| 2004-01-09 | 488.98 |
| 2004-01-12 | 489.71 |
| 2004-01-13 | 487.66 |
| 2004-01-14 | 488.20 |
| 2004-01-15 | 484.86 |
| 2004-01-16 | 484.03 |
| 2004-01-19 | . |
| 2004-01-20 | 488.88 |
| 2004-01-21 | 488.55 |
| 2004-01-22 | 487.19 |
| 2004-01-23 | 489.36 |
| 2004-01-26 | 489.65 |
| 2004-01-27 | 496.04 |
| 2004-01-28 | 493.84 |
| 2004-01-29 | 488.27 |
| 2004-01-30 | 485.39 |
| 2004-02-02 | 482.23 |
| 2004-02-03 | 478.69 |
| 2004-02-04 | 476.93 |
| 2004-02-05 | 478.13 |
| 2004-02-06 | 483.36 |
| 2004-02-09 | 493.90 |
| 2004-02-10 | 493.53 |
| 2004-02-11 | 495.72 |
| 2004-02-12 | 497.40 |
| 2004-02-13 | 502.86 |
| 2004-02-16 | . |
| 2004-02-17 | 504.82 |
| 2004-02-18 | 505.77 |
| 2004-02-19 | 504.29 |
| 2004-02-20 | 503.43 |
| 2004-02-23 | 499.16 |
| 2004-02-24 | 494.63 |
| 2004-02-25 | 494.36 |
| 2004-02-26 | 497.19 |
| 2004-02-27 | 502.15 |
| 2004-03-01 | 508.60 |
| 2004-03-02 | 515.06 |
| 2004-03-03 | 510.21 |
| 2004-03-04 | 515.69 |
| 2004-03-05 | 513.46 |
| 2004-03-08 | 511.43 |
| 2004-03-09 | 510.58 |
| 2004-03-10 | 501.13 |
| 2004-03-11 | 498.80 |
| 2004-03-12 | 491.05 |
| 2004-03-15 | 485.59 |
| 2004-03-16 | 485.42 |
| 2004-03-17 | 491.89 |
| 2004-03-18 | 498.36 |
| 2004-03-19 | 501.02 |
| 2004-03-22 | 484.02 |
| 2004-03-23 | 480.37 |
| 2004-03-24 | 484.41 |
| 2004-03-25 | 478.95 |
| 2004-03-26 | 481.83 |
| 2004-03-29 | 493.11 |
| 2004-03-30 | 494.34 |
| 2004-03-31 | 500.05 |
| 2004-04-01 | 502.29 |
| 2004-04-02 | 503.26 |
| 2004-04-05 | 508.86 |
| 2004-04-06 | 512.65 |
| 2004-04-07 | 514.19 |
| 2004-04-08 | 515.91 |
| 2004-04-09 | . |
| 2004-04-12 | 518.43 |
| 2004-04-13 | 520.87 |
| 2004-04-14 | 517.38 |
| 2004-04-15 | 510.82 |
| 2004-04-16 | 508.90 |
| 2004-04-19 | 509.33 |
| 2004-04-20 | 512.20 |
| 2004-04-21 | 511.96 |
| 2004-04-22 | 508.24 |
| 2004-04-23 | 514.08 |
| 2004-04-26 | 508.05 |
| 2004-04-27 | 504.57 |
| 2004-04-28 | 498.82 |
| 2004-04-29 | 483.39 |
| 2004-04-30 | 470.45 |
| 2004-05-03 | 469.38 |
| 2004-05-04 | 476.90 |
| 2004-05-05 | 469.05 |
| 2004-05-06 | 466.89 |
| 2004-05-07 | 468.30 |
| 2004-05-10 | 443.97 |
| 2004-05-11 | 444.44 |
| 2004-05-12 | 453.79 |
| 2004-05-13 | 445.78 |
| 2004-05-14 | 431.84 |
| 2004-05-17 | 408.26 |
| 2004-05-18 | 418.43 |
| 2004-05-19 | 439.99 |
| 2004-05-20 | 434.00 |
| 2004-05-21 | 442.83 |
| 2004-05-24 | 445.76 |
| 2004-05-25 | 443.45 |
| 2004-05-26 | 445.83 |
| 2004-05-27 | 453.41 |
| 2004-05-28 | 458.08 |
| 2004-05-31 | . |
| 2004-06-01 | 453.28 |
| 2004-06-02 | 448.40 |
| 2004-06-03 | 433.52 |
| 2004-06-04 | 437.56 |
| 2004-06-07 | 452.59 |
| 2004-06-08 | 454.20 |
| 2004-06-09 | 451.00 |
| 2004-06-10 | 444.58 |
| 2004-06-11 | . |
| 2004-06-14 | 424.78 |
| 2004-06-15 | 427.91 |
| 2004-06-16 | 427.87 |
| 2004-06-17 | 432.01 |
| 2004-06-18 | 423.97 |
| 2004-06-21 | 426.25 |
| 2004-06-22 | 424.62 |
| 2004-06-23 | 428.51 |
| 2004-06-24 | 438.17 |
| 2004-06-25 | 443.84 |
| 2004-06-28 | 439.80 |
| 2004-06-29 | 440.24 |
| 2004-06-30 | 444.12 |
| 2004-07-01 | 444.86 |
| 2004-07-02 | 438.26 |
| 2004-07-05 | . |
| 2004-07-06 | 441.48 |
| 2004-07-07 | 442.36 |
| 2004-07-08 | 436.36 |
| 2004-07-09 | 441.01 |
| 2004-07-12 | 438.82 |
| 2004-07-13 | 436.31 |
| 2004-07-14 | 429.93 |
| 2004-07-15 | 424.68 |
| 2004-07-16 | 427.17 |
| 2004-07-19 | 430.53 |
| 2004-07-20 | 424.32 |
| 2004-07-21 | 431.67 |
| 2004-07-22 | 428.57 |
| 2004-07-23 | 425.73 |
| 2004-07-26 | 424.09 |
| 2004-07-27 | 425.64 |
| 2004-07-28 | 426.05 |
| 2004-07-29 | 421.76 |
| 2004-07-30 | 425.96 |
| 2004-08-02 | 422.51 |
| 2004-08-03 | 423.45 |
| 2004-08-04 | 422.14 |
| 2004-08-05 | 428.46 |
| 2004-08-06 | 423.45 |
| 2004-08-09 | 424.39 |
| 2004-08-10 | 425.63 |
| 2004-08-11 | 423.92 |
| 2004-08-12 | 424.76 |
| 2004-08-13 | 424.86 |
| 2004-08-16 | 422.69 |
| 2004-08-17 | 422.17 |
| 2004-08-18 | 426.07 |
| 2004-08-19 | 435.68 |
| 2004-08-20 | 434.57 |
| 2004-08-23 | 435.18 |
| 2004-08-24 | 435.65 |
| 2004-08-25 | 438.27 |
| 2004-08-26 | 445.56 |
| 2004-08-27 | 445.56 |
| 2004-08-30 | 446.20 |
| 2004-08-31 | 444.12 |
| 2004-09-01 | 451.08 |
| 2004-09-02 | 452.28 |
| 2004-09-03 | 448.35 |
| 2004-09-06 | . |
| 2004-09-07 | 450.61 |
| 2004-09-08 | 450.33 |
| 2004-09-09 | 450.81 |
| 2004-09-10 | 455.43 |
| 2004-09-13 | 461.89 |
| 2004-09-14 | 462.94 |
| 2004-09-15 | 461.67 |
| 2004-09-16 | 465.05 |
| 2004-09-17 | 462.44 |
| 2004-09-20 | 465.45 |
| 2004-09-21 | 469.11 |
| 2004-09-22 | 465.32 |
| 2004-09-23 | 462.30 |
| 2004-09-24 | 460.07 |
| 2004-09-27 | 457.40 |
| 2004-09-28 | 455.19 |
| 2004-09-29 | 455.94 |
| 2004-09-30 | 458.69 |
| 2004-10-01 | 466.22 |
| 2004-10-04 | 480.27 |
| 2004-10-05 | 479.21 |
| 2004-10-06 | 477.74 |
| 2004-10-07 | 480.48 |
| 2004-10-08 | 479.84 |
| 2004-10-11 | 477.98 |
| 2004-10-12 | 468.65 |
| 2004-10-13 | 466.98 |
| 2004-10-14 | 461.82 |
| 2004-10-15 | 461.13 |
| 2004-10-18 | 460.58 |
| 2004-10-19 | 464.70 |
| 2004-10-20 | 458.70 |
| 2004-10-21 | 458.14 |
| 2004-10-22 | 460.62 |
| 2004-10-25 | 456.49 |
| 2004-10-26 | 455.53 |
| 2004-10-27 | 455.60 |
| 2004-10-28 | 462.92 |
| 2004-10-29 | 465.29 |
| 2004-11-01 | 465.05 |
| 2004-11-02 | 472.25 |
| 2004-11-03 | 480.47 |
| 2004-11-04 | 479.47 |
| 2004-11-05 | 484.60 |
| 2004-11-08 | 483.45 |
| 2004-11-09 | 483.67 |
| 2004-11-10 | 486.14 |
| 2004-11-11 | 483.59 |
| 2004-11-12 | 490.13 |
| 2004-11-15 | 495.34 |
| 2004-11-16 | 493.94 |
| 2004-11-17 | 503.57 |
| 2004-11-18 | 504.47 |
| 2004-11-19 | 502.18 |
| 2004-11-22 | 493.55 |
| 2004-11-23 | 497.77 |
| 2004-11-24 | 502.98 |
| 2004-11-25 | . |
| 2004-11-26 | 498.73 |
| 2004-11-29 | 502.71 |
| 2004-11-30 | 507.74 |
| 2004-12-01 | 506.21 |
| 2004-12-02 | 514.44 |
| 2004-12-03 | 512.08 |
| 2004-12-06 | 513.02 |
| 2004-12-07 | 509.75 |
| 2004-12-08 | 504.47 |
| 2004-12-09 | 502.88 |
| 2004-12-10 | 494.86 |
| 2004-12-13 | 496.04 |
| 2004-12-14 | 499.70 |
| 2004-12-15 | 507.94 |
| 2004-12-16 | 510.83 |
| 2004-12-17 | 508.96 |
| 2004-12-20 | 511.98 |
| 2004-12-21 | 512.24 |
| 2004-12-22 | 511.98 |
| 2004-12-23 | 512.91 |
| 2004-12-24 | . |
| 2004-12-27 | 513.72 |
| 2004-12-28 | 516.08 |
| 2004-12-29 | 519.26 |
| 2004-12-30 | 520.45 |
| 2004-12-31 | 525.12 |
| 2005-01-03 | 526.02 |
| 2005-01-04 | 521.08 |
| 2005-01-05 | 512.93 |
| 2005-01-06 | 507.03 |
| 2005-01-07 | 508.34 |
| 2005-01-10 | 507.07 |
| 2005-01-11 | 511.04 |
| 2005-01-12 | 508.80 |
| 2005-01-13 | 511.97 |
| 2005-01-14 | 515.07 |
| 2005-01-17 | . |
| 2005-01-18 | 521.90 |
| 2005-01-19 | 521.86 |
| 2005-01-20 | 518.46 |
| 2005-01-21 | 517.22 |
| 2005-01-24 | 515.29 |
| 2005-01-25 | 516.00 |
| 2005-01-26 | 520.51 |
| 2005-01-27 | 521.38 |
#2005-01-28| 524.03
#2005-01-31| 529.31
#2005-02-01| 527.15
#2005-02-02| 529.05
#2005-02-03| 532.63
#2005-02-04| 532.78
#2005-02-07| 536.77
#2005-02-08| 535.85
#2005-02-09| 535.59
#2005-02-10| 533.83
#2005-02-11| 535.16
#2005-02-14| 544.63
#2005-02-15| 546.19
#2005-02-16| 544.70
#2005-02-17| 540.85
#2005-02-18| 544.68
#2005-02-21| .
#2005-02-22| 547.84
#2005-02-23| 545.20
#2005-02-24| 548.31
#2005-02-25| 553.75
#2005-02-28| 559.87
#2005-03-01| 560.41
#2005-03-02| 555.01
#2005-03-03| 555.77
#2005-03-04| 553.75
#2005-03-07| 555.83
#2005-03-08| 555.66
#2005-03-09| 558.40
#2005-03-10| 554.78
#2005-03-11| 558.59
#2005-03-14| 554.61
#2005-03-15| 545.57
#2005-03-16| 547.58
#2005-03-17| 543.69
#2005-03-18| 543.36
#2005-03-21| 542.39
#2005-03-22| 537.57
#2005-03-23| 533.50
#2005-03-24| 529.65
#2005-03-25| .
#2005-03-28| 532.80
#2005-03-29| 523.59
#2005-03-30| 522.25
#2005-03-31| 529.58
#2005-04-01| 537.79
#2005-04-04| 534.55
#2005-04-05| 534.05
#2005-04-06| 534.72
#2005-04-07| 533.60
#2005-04-08| 535.18
#2005-04-11| 533.28
#2005-04-12| 533.05
#2005-04-13| 535.75
#2005-04-14| 527.35
#2005-04-15| 519.33
#2005-04-18| 507.85
#2005-04-19| 511.50
#2005-04-20| 513.66
#2005-04-21| 515.15
#2005-04-22| 518.54
#2005-04-25| 521.02
#2005-04-26| 522.02
#2005-04-27| 517.80
#2005-04-28| 517.64
#2005-04-29| 516.04
#2005-05-02| 516.81
#2005-05-03| 517.50
#2005-05-04| 523.41
#2005-05-05| 529.11
#2005-05-06| 533.05
#2005-05-09| 533.41
#2005-05-10| 532.68
#2005-05-11| 528.45
#2005-05-12| 528.14
#2005-05-13| 528.70
#2005-05-16| 527.37
#2005-05-17| 525.42
#2005-05-18| 525.77
#2005-05-19| 533.18
#2005-05-20| 533.57
#2005-05-23| 530.39
#2005-05-24| 532.95
#2005-05-25| 529.12
#2005-05-26| 530.33
#2005-05-27| 536.78
#2005-05-30| .
#2005-05-31| 538.38
#2005-06-01| 535.21
#2005-06-02| 536.56
#2005-06-03| 541.80
#2005-06-06| 543.91
#2005-06-07| 543.34
#2005-06-08| 546.66
#2005-06-09| 546.97
#2005-06-10| 549.53
#2005-06-13| 549.29
#2005-06-14| 548.48
#2005-06-15| 553.66
#2005-06-16| 554.34
#2005-06-17| 556.52
#2005-06-20| 556.21
#2005-06-21| 554.26
#2005-06-22| 561.15
#2005-06-23| 562.66
#2005-06-24| 558.84
#2005-06-27| 554.99
#2005-06-28| 554.57
#2005-06-29| 550.69
#2005-06-30| 551.45
#2005-07-01| 554.58
#2005-07-04| .
#2005-07-05| 547.98
#2005-07-06| 549.48
#2005-07-07| 547.41
#2005-07-08| 545.80
#2005-07-11| 557.63
#2005-07-12| 563.11
#2005-07-13| 564.93
#2005-07-14| 569.31
#2005-07-15| 565.88
#2005-07-18| 568.19
#2005-07-19| 569.83
#2005-07-20| 570.87
#2005-07-21| 573.77
#2005-07-22| 580.60
#2005-07-25| 585.03
#2005-07-26| 581.78
#2005-07-27| 579.69
#2005-07-28| 584.57
#2005-07-29| 586.88
#2005-08-01| 589.33
#2005-08-02| 596.15
#2005-08-03| 599.91
#2005-08-04| 598.94
#2005-08-05| 593.98
#2005-08-08| 589.74
#2005-08-09| 591.18
#2005-08-10| 594.85
#2005-08-11| 599.57
#2005-08-12| 600.56
#2005-08-15| 596.74
#2005-08-16| 592.49
#2005-08-17| 591.39
#2005-08-18| 582.17
#2005-08-19| 577.87
#2005-08-22| 585.08
#2005-08-23| 581.77
#2005-08-24| 574.83
#2005-08-25| 575.31
#2005-08-26| 575.01
#2005-08-29| 564.24
#2005-08-30| 565.44
#2005-08-31| 567.21
#2005-09-01| 575.20
#2005-09-02| 580.81
#2005-09-05| .
#2005-09-06| 582.77
#2005-09-07| 585.92
#2005-09-08| 586.75
#2005-09-09| 588.12
#2005-09-12| 592.87
#2005-09-13| 593.04
#2005-09-14| 594.33
#2005-09-15| 593.23
#2005-09-16| 590.72
#2005-09-19| 591.45
#2005-09-20| 598.61
#2005-09-21| 598.30
#2005-09-22| 591.93
#2005-09-23| 584.69
#2005-09-26| 591.11
#2005-09-27| 592.05
#2005-09-28| 595.13
#2005-09-29| 600.53
#2005-09-30| 602.00
#2005-10-03| 601.10
#2005-10-04| 606.61
#2005-10-05| 602.50
#2005-10-06| 590.63
#2005-10-07| 589.80
#2005-10-10| 594.18
#2005-10-11| 596.17
#2005-10-12| 586.10
#2005-10-13| 576.85
#2005-10-14| 574.12
#2005-10-17| 568.77
#2005-10-18| 569.06
#2005-10-19| 554.84
#2005-10-20| 557.66
#2005-10-21| 561.70
#2005-10-24| 558.62
#2005-10-25| 559.92
#2005-10-26| 562.03
#2005-10-27| 556.96
#2005-10-28| 549.95
#2005-10-31| 560.24
#2005-11-01| 568.76
#2005-11-02| 576.43
#2005-11-03| 577.52
#2005-11-04| 579.05
#2005-11-07| 575.93
#2005-11-08| 577.85
#2005-11-09| 583.18
#2005-11-10| 584.67
#2005-11-11| 594.75
#2005-11-14| 595.85
#2005-11-15| 593.85
#2005-11-16| 596.41
#2005-11-17| 597.10
#2005-11-18| 600.76
#2005-11-21| 598.58
#2005-11-22| 589.97
#2005-11-23| 602.77
#2005-11-24| .
#2005-11-25| 603.44
#2005-11-28| 607.72
#2005-11-29| 602.97
#2005-11-30| 606.84
#2005-12-01| 608.62
#2005-12-02| 612.68
#2005-12-05| 615.81
#2005-12-06| 618.69
#2005-12-07| 623.72
#2005-12-08| 620.23
#2005-12-09| 620.62
#2005-12-12| 624.82
#2005-12-13| 628.20
#2005-12-14| 629.62
#2005-12-15| 631.85
#2005-12-16| 631.89
#2005-12-19| 640.26
#2005-12-20| 639.33
#2005-12-21| 642.95
#2005-12-22| 642.43
#2005-12-23| 647.30
#2005-12-26| .
#2005-12-27| 651.49
#2005-12-28| 647.82
#2005-12-29| 652.82
#2005-12-30| 651.92
#2006-01-02| .
#2006-01-03| 660.68
#2006-01-04| 672.11
#2006-01-05| 677.55
#2006-01-06| 680.58
#2006-01-09| 687.76
#2006-01-10| 681.47
#2006-01-11| 680.20
#2006-01-12| 685.40
#2006-01-13| 682.63
#2006-01-16| .
#2006-01-17| 677.70
#2006-01-18| 659.76
#2006-01-19| 668.88
#2006-01-20| 666.18
#2006-01-23| 662.98
#2006-01-24| 671.46
#2006-01-25| 682.42
#2006-01-26| 682.83
#2006-01-27| 691.66
#2006-01-30| 691.05
#2006-01-31| 697.25
#2006-02-01| 695.83
#2006-02-02| 690.84
#2006-02-03| 682.23
#2006-02-06| 694.14
#2006-02-07| 691.52
#2006-02-08| 678.57
#2006-02-09| 681.76
#2006-02-10| 686.60
#2006-02-13| 679.97
#2006-02-14| 683.37
#2006-02-15| 676.99
#2006-02-16| 681.00
#2006-02-17| 684.21
#2006-02-20| .
#2006-02-21| 688.52
#2006-02-22| 683.62
#2006-02-23| 689.04
#2006-02-24| 691.53
#2006-02-27| 695.29
#2006-02-28| 693.74
#2006-03-01| 696.38
#2006-03-02| 699.89
#2006-03-03| 689.66
#2006-03-06| 693.10
#2006-03-07| 680.90
#2006-03-08| 671.33
#2006-03-09| 671.96
#2006-03-10| 676.55
#2006-03-13| 683.52
#2006-03-14| 680.77
#2006-03-15| 686.86
#2006-03-16| 687.91
#2006-03-17| 691.79
#2006-03-20| 695.51
#2006-03-21| 691.32
#2006-03-22| 679.99
#2006-03-23| 682.02
#2006-03-24| 684.11
#2006-03-27| 691.74
#2006-03-28| 693.34
#2006-03-29| 694.32
#2006-03-30| 699.25
#2006-03-31| 705.42
#2006-04-03| 714.90
#2006-04-04| 721.39
#2006-04-05| 725.38
#2006-04-06| 732.39
#2006-04-07| 729.70
#2006-04-10| 726.24
#2006-04-11| 722.89
#2006-04-12| 714.49
#2006-04-13| 718.26
#2006-04-14| .
#2006-04-17| 729.69
#2006-04-18| 736.73
#2006-04-19| 746.35
#2006-04-20| 750.20
#2006-04-21| 751.64
#2006-04-24| 747.24
#2006-04-25| 738.23
#2006-04-26| 749.22
#2006-04-27| 747.73
#2006-04-28| 744.52
#2006-05-01| 746.52
#2006-05-02| 756.26
#2006-05-03| 761.35
#2006-05-04| 764.68
#2006-05-05| 766.31
#2006-05-08| 782.38
#2006-05-09| 779.76
#2006-05-10| 780.01
#2006-05-11| 777.91
#2006-05-12| 769.16
#2006-05-15| 744.49
#2006-05-16| 735.10
#2006-05-17| 750.38
#2006-05-18| 724.76
#2006-05-19| 721.82
#2006-05-22| 696.83
#2006-05-23| 700.46
#2006-05-24| 696.57
#2006-05-25| 687.14
#2006-05-26| 695.19
#2006-05-29| .
#2006-05-30| 694.16
#2006-05-31| 690.24
#2006-06-01| 682.41
#2006-06-02| 696.51
#2006-06-05| 693.50
#2006-06-06| 690.28
#2006-06-07| 675.36
#2006-06-08| 647.56
#2006-06-09| 654.50
#2006-06-12| 649.70
#2006-06-13| 629.16
#2006-06-14| 631.27
#2006-06-15| 639.54
#2006-06-16| 661.99
#2006-06-19| 655.59
#2006-06-20| 642.19
#2006-06-21| 644.24
#2006-06-22| 656.23
#2006-06-23| 654.94
#2006-06-26| 655.55
#2006-06-27| 661.86
#2006-06-28| 661.15
#2006-06-29| 669.03
#2006-06-30| 689.75
#2006-07-03| 693.86
#2006-07-04| .
#2006-07-05| 688.96
#2006-07-06| 685.12
#2006-07-07| 686.48
#2006-07-10| 693.87
#2006-07-11| 689.63
#2006-07-12| 692.11
#2006-07-13| 683.28
#2006-07-14| 668.55
#2006-07-17| 657.22
#2006-07-18| 654.70
#2006-07-19| 652.17
#2006-07-20| 674.08
#2006-07-21| 671.51
#2006-07-24| 667.35
#2006-07-25| 674.39
#2006-07-26| 675.63
#2006-07-27| 685.74
#2006-07-28| 685.01
#2006-07-31| 685.40
#2006-08-01| 681.79
#2006-08-02| 683.76
#2006-08-03| 685.20
#2006-08-04| 686.19
#2006-08-07| 685.20
#2006-08-08| 693.23
#2006-08-09| 700.63
#2006-08-10| 699.58
#2006-08-11| 697.08
#2006-08-14| 698.34
#2006-08-15| 697.50
#2006-08-16| 706.30
#2006-08-17| 711.24
#2006-08-18| 711.15
#2006-08-21| 703.28
#2006-08-22| 708.09
#2006-08-23| 702.93
#2006-08-24| 698.40
#2006-08-25| 698.85
#2006-08-28| 696.17
#2006-08-29| 703.41
#2006-08-30| 705.59
#2006-08-31| 706.92
#2006-09-01| 711.65
#2006-09-04| .
#2006-09-05| 720.73
#2006-09-06| 717.87
#2006-09-07| 713.87
#2006-09-08| 714.40
#2006-09-11| 704.50
#2006-09-12| 703.67
#2006-09-13| 709.60
#2006-09-14| 713.67
#2006-09-15| 716.17
#2006-09-18| 725.72
#2006-09-19| 725.80
#2006-09-20| 726.06
#2006-09-21| 731.67
#2006-09-22| 726.49
#2006-09-25| 726.73
#2006-09-26| 723.55
#2006-09-27| 730.88
#2006-09-28| 731.49
#2006-09-29| 729.72
#2006-10-02| 731.35
#2006-10-03| 733.28
#2006-10-04| 725.88
#2006-10-05| 733.27
#2006-10-06| 732.79
#2006-10-09| 723.34
#2006-10-10| 727.33
#2006-10-11| 727.05
#2006-10-12| 731.64
#2006-10-13| 742.92
#2006-10-16| 748.29
#2006-10-17| 746.02
#2006-10-18| 744.03
#2006-10-19| 741.37
#2006-10-20| 744.68
#2006-10-23| 740.64
#2006-10-24| 743.48
#2006-10-25| 744.37
#2006-10-26| 750.36
#2006-10-27| 749.51
#2006-10-30| 746.53
#2006-10-31| 747.91
#2006-11-01| 752.15
#2006-11-02| 759.66
#2006-11-03| 762.18
#2006-11-06| 760.82
#2006-11-07| 766.60
#2006-11-08| 764.29
#2006-11-09| 773.33
#2006-11-10| 774.93
#2006-11-13| 777.95
#2006-11-14| 784.28
#2006-11-15| 790.30
#2006-11-16| 794.06
#2006-11-17| 790.97
#2006-11-20| 790.42
#2006-11-21| 795.32
#2006-11-22| 808.41
#2006-11-23| .
#2006-11-24| 807.42
#2006-11-27| 807.71
#2006-11-28| 790.66
#2006-11-29| 802.19
#2006-11-30| 811.51
#2006-12-01| 814.17
#2006-12-04| 813.35
#2006-12-05| 821.35
#2006-12-06| 826.70
#2006-12-07| 823.89
#2006-12-08| 811.26
#2006-12-11| 808.70
#2006-12-12| 799.39
#2006-12-13| 799.50
#2006-12-14| 812.08
#2006-12-15| 817.51
#2006-12-18| 824.75
#2006-12-19| 809.78
#2006-12-20| 824.26
#2006-12-21| 825.36
#2006-12-22| 829.22
#2006-12-25| .
#2006-12-26| 831.43
#2006-12-27| 847.32
#2006-12-28| 851.87
#2006-12-29| 852.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 867.95
#2007-01-04| 852.53
#2007-01-05| 845.53
#2007-01-08| 830.88
#2007-01-09| 826.02
#2007-01-10| 812.25
#2007-01-11| 813.44
#2007-01-12| 828.90
#2007-01-15| .
#2007-01-16| 843.45
#2007-01-17| 841.54
#2007-01-18| 844.05
#2007-01-19| 838.29
#2007-01-22| 843.82
#2007-01-23| 841.71
#2007-01-24| 852.77
#2007-01-25| 849.93
#2007-01-26| 837.10
#2007-01-29| 830.80
#2007-01-30| 834.34
#2007-01-31| 827.09
#2007-02-01| 833.73
#2007-02-02| 845.45
#2007-02-05| 847.73
#2007-02-06| 853.18
#2007-02-07| 858.40
#2007-02-08| 859.65
#2007-02-09| 859.17
#2007-02-12| 848.68
#2007-02-13| 839.13
#2007-02-14| 845.96
#2007-02-15| 856.83
#2007-02-16| 858.32
#2007-02-19| .
#2007-02-20| 858.10
#2007-02-21| 857.96
#2007-02-22| 858.84
#2007-02-23| 853.87
#2007-02-26| 850.98
#2007-02-27| 840.45
#2007-02-28| 818.89
#2007-03-01| 809.79
#2007-03-02| 805.13
#2007-03-05| 772.43
#2007-03-06| 790.40
#2007-03-07| 791.52
#2007-03-08| 806.68
#2007-03-09| 806.64
#2007-03-12| 817.08
#2007-03-13| 816.81
#2007-03-14| 795.90
#2007-03-15| 804.98
#2007-03-16| 805.54
#2007-03-19| 813.76
#2007-03-20| 816.95
#2007-03-21| 823.54
#2007-03-22| 832.10
#2007-03-23| 832.83
#2007-03-26| 832.12
#2007-03-27| 831.28
#2007-03-28| 822.94
#2007-03-29| 827.70
#2007-03-30| 829.63
#2007-04-02| 826.38
#2007-04-03| 833.05
#2007-04-04| 844.20
#2007-04-05| 845.37
#2007-04-06| .
#2007-04-09| 850.79
#2007-04-10| 852.70
#2007-04-11| 860.12
#2007-04-12| 859.99
#2007-04-13| 860.76
#2007-04-16| 871.55
#2007-04-17| 872.97
#2007-04-18| 876.29
#2007-04-19| 858.87
#2007-04-20| 870.83
#2007-04-23| 874.86
#2007-04-24| 878.75
#2007-04-25| 875.49
#2007-04-26| 880.32
#2007-04-27| 870.93
#2007-04-30| 865.44
#2007-05-01| 865.16
#2007-05-02| 867.20
#2007-05-03| 878.62
#2007-05-04| 886.22
#2007-05-07| 892.92
#2007-05-08| 889.23
#2007-05-09| 890.13
#2007-05-10| 889.41
#2007-05-11| 882.65
#2007-05-14| 898.57
#2007-05-15| 893.20
#2007-05-16| 899.00
#2007-05-17| 901.70
#2007-05-18| 898.12
#2007-05-21| 903.33
#2007-05-22| 907.56
#2007-05-23| 907.19
#2007-05-24| 905.29
#2007-05-25| 899.37
#2007-05-28| .
#2007-05-29| 902.64
#2007-05-30| 893.45
#2007-05-31| 908.08
#2007-06-01| 919.02
#2007-06-04| 925.28
#2007-06-05| 927.72
#2007-06-06| 924.05
#2007-06-07| 922.15
#2007-06-08| 906.83
#2007-06-11| 910.81
#2007-06-12| 914.91
#2007-06-13| 908.06
#2007-06-14| 927.83
#2007-06-15| 936.31
#2007-06-18| 955.94
#2007-06-19| 958.07
#2007-06-20| 964.99
#2007-06-21| 976.18
#2007-06-22| 972.19
#2007-06-25| 966.50
#2007-06-26| 962.00
#2007-06-27| 958.10
#2007-06-28| 966.29
#2007-06-29| 964.61
#2007-07-02| 968.44
#2007-07-03| 986.24
#2007-07-04| .
#2007-07-05|1002.74
#2007-07-06|1011.25
#2007-07-09|1027.96
#2007-07-10|1036.01
#2007-07-11|1024.54
#2007-07-12|1029.13
#2007-07-13|1050.04
#2007-07-16|1039.77
#2007-07-17|1042.04
#2007-07-18|1029.60
#2007-07-19|1038.00
#2007-07-20|1056.24
#2007-07-23|1061.38
#2007-07-24|1068.24
#2007-07-25|1060.14
#2007-07-26|1047.54
#2007-07-27|1005.95
#2007-07-30|1009.69
#2007-07-31|1031.13
#2007-08-01| 985.97
#2007-08-02| 989.13
#2007-08-03| 999.55
#2007-08-06| 975.09
#2007-08-07| 970.32
#2007-08-08| 998.81
#2007-08-09|1000.05
#2007-08-10| 965.21
#2007-08-13| 973.95
#2007-08-14| 968.96
#2007-08-15| 949.60
#2007-08-16| 896.22
#2007-08-17| 877.74
#2007-08-20| 934.06
#2007-08-21| 935.56
#2007-08-22| 953.20
#2007-08-23| 973.60
#2007-08-24| 971.13
#2007-08-27| 995.81
#2007-08-28| 995.24
#2007-08-29| 984.91
#2007-08-30|1001.04
#2007-08-31|1026.26
#2007-09-03| .
#2007-09-04|1026.51
#2007-09-05|1027.21
#2007-09-06|1036.24
#2007-09-07|1037.53
#2007-09-10|1026.46
#2007-09-11|1028.54
#2007-09-12|1028.21
#2007-09-13|1034.04
#2007-09-14|1047.28
#2007-09-17|1038.92
#2007-09-18|1036.09
#2007-09-19|1072.75
#2007-09-20|1086.83
#2007-09-21|1094.86
#2007-09-24|1114.96
#2007-09-25|1106.34
#2007-09-26|1110.17
#2007-09-27|1130.19
#2007-09-28|1138.36
#2007-10-01|1144.25
#2007-10-02|1177.58
#2007-10-03|1175.44
#2007-10-04|1157.00
#2007-10-05|1171.76
#2007-10-08|1177.37
#2007-10-09|1189.61
#2007-10-10|1212.26
#2007-10-11|1232.79
#2007-10-12|1213.48
#2007-10-15|1234.69
#2007-10-16|1223.85
#2007-10-17|1217.72
#2007-10-18|1214.74
#2007-10-19|1205.35
#2007-10-22|1169.57
#2007-10-23|1208.22
#2007-10-24|1206.82
#2007-10-25|1229.92
#2007-10-26|1250.34
#2007-10-29|1290.47
#2007-10-30|1295.93
#2007-10-31|1295.72
#2007-11-01|1292.39
#2007-11-02|1262.95
#2007-11-05|1226.92
#2007-11-06|1236.99
#2007-11-07|1241.64
#2007-11-08|1202.85
#2007-11-09|1202.25
#2007-11-12|1158.56
#2007-11-13|1160.00
#2007-11-14|1210.82
#2007-11-15|1198.88
#2007-11-16|1170.36
#2007-11-19|1156.84
#2007-11-20|1154.67
#2007-11-21|1109.63
#2007-11-22| .
#2007-11-23|1106.78
#2007-11-26|1148.05
#2007-11-27|1135.24
#2007-11-28|1131.89
#2007-11-29|1159.78
#2007-11-30|1176.61
#2007-12-03|1179.22
#2007-12-04|1186.53
#2007-12-05|1202.42
#2007-12-06|1212.30
#2007-12-07|1206.78
#2007-12-10|1190.43
#2007-12-11|1208.16
#2007-12-12|1191.64
#2007-12-13|1166.53
#2007-12-14|1149.66
#2007-12-17|1110.81
#2007-12-18|1107.60
#2007-12-19|1116.92
#2007-12-20|1114.14
#2007-12-21|1130.14
#2007-12-24|1159.29
#2007-12-25| .
#2007-12-26|1162.88
#2007-12-27|1160.98
#2007-12-28|1153.77
#2007-12-31|1161.63
#2008-01-01| .
#2008-01-02|1148.51
#2008-01-03|1130.02
#2008-01-04|1146.42
#2008-01-07|1126.38
#2008-01-08|1132.06
#2008-01-09|1150.40
#2008-01-10|1138.15
#2008-01-11|1131.48
#2008-01-14|1124.55
#2008-01-15|1110.21
#2008-01-16|1068.31
#2008-01-17|1079.07
#2008-01-18|1075.41
#2008-01-21| .
#2008-01-22| 945.78
#2008-01-23| 995.50
#2008-01-24| 992.55
#2008-01-25|1046.95
#2008-01-28|1010.78
#2008-01-29|1019.80
#2008-01-30| 995.15
#2008-01-31| 997.08
#2008-02-01|1027.01
#2008-02-04|1060.97
#2008-02-05|1061.58
#2008-02-06|1030.89
#2008-02-07|1023.41
#2008-02-08|1021.78
#2008-02-11| 985.83
#2008-02-12| 990.33
#2008-02-13|1000.83
#2008-02-14|1042.48
#2008-02-15|1049.91
#2008-02-18| .
#2008-02-19|1056.93
#2008-02-20|1032.02
#2008-02-21|1041.23
#2008-02-22|1029.50
#2008-02-25|1038.99
#2008-02-26|1047.34
#2008-02-27|1070.19
#2008-02-28|1075.43
#2008-02-29|1062.80
#2008-03-03|1023.58
#2008-03-04|1013.73
#2008-03-05|1011.10
#2008-03-06|1025.92
#2008-03-07| 997.05
#2008-03-10| 976.50
#2008-03-11| 987.37
#2008-03-12|1000.54
#2008-03-13| 955.70
#2008-03-14| 949.14
#2008-03-17| 901.81
#2008-03-18| 912.21
#2008-03-19| 934.23
#2008-03-20| 921.43
#2008-03-21| .
#2008-03-24| 946.19
#2008-03-25| 990.70
#2008-03-26| 992.77
#2008-03-27| 988.35
#2008-03-28|1009.23
#2008-03-31| 991.19
#2008-04-01| 996.27
#2008-04-02|1024.59
#2008-04-03|1033.68
#2008-04-04|1028.91
#2008-04-07|1042.08
#2008-04-08|1029.86
#2008-04-09|1024.95
#2008-04-10|1038.43
#2008-04-11|1054.90
#2008-04-14|1030.26
#2008-04-15|1033.30
#2008-04-16|1039.03
#2008-04-17|1052.06
#2008-04-18|1045.64
#2008-04-21|1063.81
#2008-04-22|1067.21
#2008-04-23|1074.14
#2008-04-24|1082.94
#2008-04-25|1085.61
#2008-04-28|1092.15
#2008-04-29|1092.05
#2008-04-30|1089.70
#2008-05-01|1089.91
#2008-05-02|1103.68
#2008-05-05|1098.92
#2008-05-06|1098.97
#2008-05-07|1082.81
#2008-05-08|1062.09
#2008-05-09|1050.03
#2008-05-12|1048.88
#2008-05-13|1065.53
#2008-05-14|1065.65
#2008-05-15|1080.38
#2008-05-16|1087.56
#2008-05-19|1091.30
#2008-05-20|1071.04
#2008-05-21|1073.25
#2008-05-22|1059.35
#2008-05-23|1043.70
#2008-05-26| .
#2008-05-27|1028.63
#2008-05-28|1026.01
#2008-05-29|1034.42
#2008-05-30|1044.62
#2008-06-02|1049.15
#2008-06-03|1031.84
#2008-06-04|1022.57
#2008-06-05|1023.94
#2008-06-06|1029.11
#2008-06-09|1012.60
#2008-06-10| 983.50
#2008-06-11| 985.49
#2008-06-12| 970.72
#2008-06-13| 962.24
#2008-06-16| 978.57
#2008-06-17| 984.27
#2008-06-18| 986.07
#2008-06-19| 964.26
#2008-06-20| 954.35
#2008-06-23| 945.04
#2008-06-24| 936.71
#2008-06-25| 947.00
#2008-06-26| 945.49
#2008-06-27| 920.33
#2008-06-30| 917.15
#2008-07-01| 908.96
#2008-07-02| 903.66
#2008-07-03| 878.71
#2008-07-04| .
#2008-07-07| 890.97
#2008-07-08| 869.00
#2008-07-09| 892.70
#2008-07-10| 898.24
#2008-07-11| 909.60
#2008-07-14| 901.58
#2008-07-15| 864.18
#2008-07-16| 858.41
#2008-07-17| 880.81
#2008-07-18| 881.62
#2008-07-21| 906.69
#2008-07-22| 908.69
#2008-07-23| 940.08
#2008-07-24| 944.43
#2008-07-25| 923.49
#2008-07-28| 922.18
#2008-07-29| 898.50
#2008-07-30| 915.53
#2008-07-31| 918.53
#2008-08-01| 920.88
#2008-08-04| 908.52
#2008-08-05| 899.73
#2008-08-06| 913.28
#2008-08-07| 913.40
#2008-08-08| 907.65
#2008-08-11| 912.82
#2008-08-12| 900.82
#2008-08-13| 885.54
#2008-08-14| 883.13
#2008-08-15| 876.99
#2008-08-18| 864.16
#2008-08-19| 850.03
#2008-08-20| 863.35
#2008-08-21| 845.78
#2008-08-22| 846.34
#2008-08-25| 856.76
#2008-08-26| 850.92
#2008-08-27| 862.44
#2008-08-28| 850.01
#2008-08-29| 858.07
#2008-09-01| .
#2008-09-02| 831.20
#2008-09-03| 820.18
#2008-09-04| 814.54
#2008-09-05| 798.30
#2008-09-08| 839.12
#2008-09-09| 818.88
#2008-09-10| 806.35
#2008-09-11| 779.04
#2008-09-12| 777.66
#2008-09-15| 765.79
#2008-09-16| 719.98
#2008-09-17| 715.16
#2008-09-18| 703.00
#2008-09-19| 767.19
#2008-09-22| 778.04
#2008-09-23| 763.14
#2008-09-24| 762.21
#2008-09-25| 758.15
#2008-09-26| 743.09
#2008-09-29| 715.69
#2008-09-30| 713.73
#2008-10-01| 717.80
#2008-10-02| 712.86
#2008-10-03| 696.62
#2008-10-06| 651.26
#2008-10-07| 645.33
#2008-10-08| 595.20
#2008-10-09| 605.45
#2008-10-10| 578.61
#2008-10-13| 622.55
#2008-10-14| 654.56
#2008-10-15| 623.25
#2008-10-16| 574.05
#2008-10-17| 552.63
#2008-10-20| 571.47
#2008-10-21| 568.10
#2008-10-22| 535.31
#2008-10-23| 507.86
#2008-10-24| 465.80
#2008-10-27| 440.27
#2008-10-28| 469.64
#2008-10-29| 472.42
#2008-10-30| 534.62
#2008-10-31| 540.59
#2008-11-03| 561.15
#2008-11-04| 568.29
#2008-11-05| 577.37
#2008-11-06| 534.16
#2008-11-07| 546.90
#2008-11-10| 567.51
#2008-11-11| 545.68
#2008-11-12| 537.32
#2008-11-13| 517.31
#2008-11-14| 522.18
#2008-11-17| 517.29
#2008-11-18| 493.47
#2008-11-19| 484.89
#2008-11-20| 459.09
#2008-11-21| 476.80
#2008-11-24| 468.96
#2008-11-25| 480.07
#2008-11-26| 496.14
#2008-11-27| .
#2008-11-28| 511.04
#2008-12-01| 514.10
#2008-12-02| 494.14
#2008-12-03| 497.87
#2008-12-04| 500.04
#2008-12-05| 505.07
#2008-12-08| 540.00
#2008-12-09| 537.55
#2008-12-10| 569.63
#2008-12-11| 574.82
#2008-12-12| 549.05
#2008-12-15| 561.70
#2008-12-16| 566.78
#2008-12-17| 578.92
#2008-12-18| 590.88
#2008-12-19| 588.51
#2008-12-22| 570.32
#2008-12-23| 548.75
#2008-12-24| 547.94
#2008-12-25| .
#2008-12-26| 544.84
#2008-12-29| 551.47
#2008-12-30| 556.95
#2008-12-31| 558.41
#2009-01-01| .
#2009-01-02| 571.75
#2009-01-05| 591.62
#2009-01-06| 590.05
#2009-01-07| 578.11
#2009-01-08| 553.21
#2009-01-09| 546.62
#2009-01-12| 528.88
#2009-01-13| 526.27
#2009-01-14| 534.50
#2009-01-15| 510.63
#2009-01-16| 522.19
#2009-01-19| .
#2009-01-20| 509.34
#2009-01-21| 498.14
#2009-01-22| 501.45
#2009-01-23| 493.98
#2009-01-26| 494.16
#2009-01-27| 497.66
#2009-01-28| 509.20
#2009-01-29| 518.19
#2009-01-30| 519.79
#2009-02-02| 508.02
#2009-02-03| 513.45
#2009-02-04| 525.33
#2009-02-05| 526.87
#2009-02-06| 543.26
#2009-02-09| 546.87
#2009-02-10| 548.39
#2009-02-11| 541.43
#2009-02-12| 529.66
#2009-02-13| 540.55
#2009-02-16| .
#2009-02-17| 507.71
#2009-02-18| 505.27
#2009-02-19| 507.42
#2009-02-20| 492.29
#2009-02-23| 506.05
#2009-02-24| 493.19
#2009-02-25| 500.32
#2009-02-26| 494.70
#2009-02-27| 491.71
#2009-03-02| 469.52
#2009-03-03| 470.63
#2009-03-04| 483.85
#2009-03-05| 482.76
#2009-03-06| 483.56
#2009-03-09| 479.22
#2009-03-10| 487.55
#2009-03-11| 498.38
#2009-03-12| 496.24
#2009-03-13| 512.08
#2009-03-16| 524.53
#2009-03-17| 528.86
#2009-03-18| 534.68
#2009-03-19| 539.27
#2009-03-20| 530.14
#2009-03-23| 555.79
#2009-03-24| 564.87
#2009-03-25| 566.01
#2009-03-26| 587.55
#2009-03-27| 586.73
#2009-03-30| 553.02
#2009-03-31| 561.01
#2009-04-01| 564.81
#2009-04-02| 596.05
#2009-04-03| 596.13
#2009-04-06| 609.47
#2009-04-07| 604.84
#2009-04-08| 589.40
#2009-04-09| 608.62
#2009-04-10| .
#2009-04-13| 615.06
#2009-04-14| 625.77
#2009-04-15| 627.86
#2009-04-16| 625.69
#2009-04-17| 622.64
#2009-04-20| 627.82
#2009-04-21| 618.31
#2009-04-22| 609.62
#2009-04-23| 619.20
#2009-04-24| 621.98
#2009-04-27| 608.69
#2009-04-28| 596.32
#2009-04-29| 615.49
#2009-04-30| 641.60
#2009-05-01| 641.57
#2009-05-04| 676.70
#2009-05-05| 677.89
#2009-05-06| 679.84
#2009-05-07| 689.04
#2009-05-08| 695.83
#2009-05-11| 687.59
#2009-05-12| 686.09
#2009-05-13| 683.57
#2009-05-14| 664.45
#2009-05-15| 677.10
#2009-05-18| 704.18
#2009-05-19| 719.10
#2009-05-20| 717.92
#2009-05-21| 710.69
#2009-05-22| 707.66
#2009-05-25| .
#2009-05-26| 693.10
#2009-05-27| 714.60
#2009-05-28| 720.92
#2009-05-29| 731.58
#2009-06-01| 753.78
#2009-06-02| 744.77
#2009-06-03| 748.25
#2009-06-04| 739.44
#2009-06-05| 748.39
#2009-06-08| 734.43
#2009-06-09| 728.85
#2009-06-10| 756.11
#2009-06-11| 757.67
#2009-06-12| 757.00
#2009-06-15| 743.02
#2009-06-16| 738.01
#2009-06-17| 729.73
#2009-06-18| 715.72
#2009-06-19| 725.90
#2009-06-22| 728.99
#2009-06-23| 711.64
#2009-06-24| 726.44
#2009-06-25| 736.77
#2009-06-26| 748.35
#2009-06-29| 746.32
#2009-06-30| 745.90
#2009-07-01| 753.26
#2009-07-02| 753.72
#2009-07-03| .
#2009-07-06| 742.67
#2009-07-07| 741.80
#2009-07-08| 732.78
#2009-07-09| 736.25
#2009-07-10| 731.38
#2009-07-13| 709.73
#2009-07-14| 730.88
#2009-07-15| 748.60
#2009-07-16| 753.73
#2009-07-17| 766.87
#2009-07-20| 791.62
#2009-07-21| 790.42
#2009-07-22| 783.81
#2009-07-23| 797.28
#2009-07-24| 803.17
#2009-07-27| 813.17
#2009-07-28| 823.59
#2009-07-29| 809.99
#2009-07-30| 813.50
#2009-07-31| 825.46
#2009-08-03| 834.15
#2009-08-04| 828.20
#2009-08-05| 819.59
#2009-08-06| 821.82
#2009-08-07| 809.94
#2009-08-10| 817.63
#2009-08-11| 818.71
#2009-08-12| 803.85
#2009-08-13| 820.06
#2009-08-14| 822.99
#2009-08-17| 792.15
#2009-08-18| 795.39
#2009-08-19| 786.47
#2009-08-20| 798.15
#2009-08-21| 797.79
#2009-08-24| 817.09
#2009-08-25| 812.86
#2009-08-26| 811.89
#2009-08-27| 806.98
#2009-08-28| 810.95
#2009-08-31| 802.40
#2009-09-01| 810.82
#2009-09-02| 803.09
#2009-09-03| 809.91
#2009-09-04| 823.58
#2009-09-07| .
#2009-09-08| 849.90
#2009-09-09| 845.01
#2009-09-10| 855.96
#2009-09-11| 858.67
#2009-09-14| 849.03
#2009-09-15| 856.13
#2009-09-16| 875.38
#2009-09-17| 883.19
#2009-09-18| 880.76
#2009-09-21| 876.88
#2009-09-22| 884.05
#2009-09-23| 882.47
#2009-09-24| 870.20
#2009-09-25| 869.91
#2009-09-28| 855.90
#2009-09-29| 870.96
#2009-09-30| 873.68
#2009-10-01| 873.61
#2009-10-02| 862.59
#2009-10-05| 860.18
#2009-10-06| 874.43
#2009-10-07| 882.55
#2009-10-08| 887.16
#2009-10-09| 891.33
#2009-10-12| 889.82
#2009-10-13| 893.48
#2009-10-14| 910.17
#2009-10-15| 914.56
#2009-10-16| 909.18
#2009-10-19| 915.61
#2009-10-20| 919.76
#2009-10-21| 909.50
#2009-10-22| 898.55
#2009-10-23| 911.85
#2009-10-26| 913.68
#2009-10-27| 901.09
#2009-10-28| 881.81
#2009-10-29| 864.66
#2009-10-30| 874.02
#2009-11-02| 870.55
#2009-11-03| 856.26
#2009-11-04| 877.77
#2009-11-05| 873.63
#2009-11-06| 887.28
#2009-11-09| 903.71
#2009-11-10| 906.78
#2009-11-11| 919.49
#2009-11-12| 909.28
#2009-11-13| 914.99
#2009-11-16| 931.54
#2009-11-17| 930.45
#2009-11-18| 932.09
#2009-11-19| 922.64
#2009-11-20| 919.02
#2009-11-23| 929.27
#2009-11-24| 919.71
#2009-11-25| 925.61
#2009-11-26| .
#2009-11-27| 874.70
#2009-11-30| 898.33
#2009-12-01| 912.71
#2009-12-02| 920.76
#2009-12-03| 928.81
#2009-12-04| 926.68
#2009-12-07| 923.76
#2009-12-08| 919.57
#2009-12-09| 912.30
#2009-12-10| 911.00
#2009-12-11| 916.50
#2009-12-14| 919.21
#2009-12-15| 911.81
#2009-12-16| 905.18
#2009-12-17| 895.57
#2009-12-18| 889.39
#2009-12-21| 882.36
#2009-12-22| 892.30
#2009-12-23| 902.37
#2009-12-24| 913.35
#2009-12-25| .
#2009-12-28| 916.69
#2009-12-29| 914.66
#2009-12-30| 915.37
#2009-12-31| 927.04
#2010-01-01| .
#2010-01-04| 932.87
#2010-01-05| 946.29
#2010-01-06| 954.76
#2010-01-07| 944.91
#2010-01-08| 945.68
#2010-01-11| 952.78
#2010-01-12| 946.95
#2010-01-13| 931.02
#2010-01-14| 935.94
#2010-01-15| 937.27
#2010-01-18| .
#2010-01-19| 939.09
#2010-01-20| 928.81
#2010-01-21| 915.60
#2010-01-22| 901.76
#2010-01-25| 895.80
#2010-01-26| 873.89
#2010-01-27| 864.12
#2010-01-28| 878.89
#2010-01-29| 868.59
#2010-02-01| 866.98
#2010-02-02| 864.16
#2010-02-03| 883.86
#2010-02-04| 872.67
#2010-02-05| 839.42
#2010-02-08| 835.14
#2010-02-09| 846.77
#2010-02-10| 851.37
#2010-02-11| 863.51
#2010-02-12| 863.57
#2010-02-15| .
#2010-02-16| 865.69
#2010-02-17| 877.89
#2010-02-18| 871.36
#2010-02-19| 856.17
#2010-02-22| 872.43
#2010-02-23| 876.72
#2010-02-24| 867.18
#2010-02-25| 857.73
#2010-02-26| 865.88
#2010-03-01| 878.87
#2010-03-02| 889.67
#2010-03-03| 894.99
#2010-03-04| 885.92
#2010-03-05| 896.72
#2010-03-08| 914.01
#2010-03-09| 913.26
#2010-03-10| 917.61
#2010-03-11| 914.55
#2010-03-12| 916.15
#2010-03-15| 905.74
#2010-03-16| 909.09
#2010-03-17| 927.62
#2010-03-18| 924.37
#2010-03-19| 927.89
#2010-03-22| 914.03
#2010-03-23| 916.80
#2010-03-24| 918.78
#2010-03-25| 918.02
#2010-03-26| 924.55
#2010-03-29| 931.62
#2010-03-30| 937.04
#2010-03-31| 935.29
#2010-04-01| 951.06
#2010-04-02| .
#2010-04-05| 960.50
#2010-04-06| 962.52
#2010-04-07| 973.52
#2010-04-08| 966.39
#2010-04-09| 974.59
#2010-04-12| 967.63
#2010-04-13| 961.91
#2010-04-14| 970.28
#2010-04-15| 971.21
#2010-04-16| 959.62
#2010-04-19| 938.79
#2010-04-20| 950.55
#2010-04-21| 955.21
#2010-04-22| 953.67
#2010-04-23| 952.04
#2010-04-26| 965.37
#2010-04-27| 957.56
#2010-04-28| 942.06
#2010-04-29| 941.30
#2010-04-30| 955.56
#2010-05-03| 942.25
#2010-05-04| 939.46
#2010-05-05| 923.17
#2010-05-06| 904.49
#2010-05-07| 891.37
#2010-05-10| 919.55
#2010-05-11| 907.42
#2010-05-12| 906.87
#2010-05-13| 922.17
#2010-05-14| 915.18
#2010-05-17| 889.34
#2010-05-18| 893.03
#2010-05-19| 870.06
#2010-05-20| 856.98
#2010-05-21| 851.35
#2010-05-24| 854.12
#2010-05-25| 818.56
#2010-05-26| 835.24
#2010-05-27| 852.31
#2010-05-28| 870.92
#2010-05-31| .
#2010-06-01| 856.87
#2010-06-02| 855.79
#2010-06-03| 877.74
#2010-06-04| 877.36
#2010-06-07| 852.62
#2010-06-08| 853.25
#2010-06-09| 851.87
#2010-06-10| 856.74
#2010-06-11| 869.11
#2010-06-14| 884.43
#2010-06-15| 885.26
#2010-06-16| 890.69
#2010-06-17| 895.21
#2010-06-18| 901.74
#2010-06-21| 933.59
#2010-06-22| 923.29
#2010-06-23| 919.31
#2010-06-24| 916.50
#2010-06-25| 908.26
#2010-06-28| 913.48
#2010-06-29| 894.73
#2010-06-30| 889.30
#2010-07-01| 880.85
#2010-07-02| 874.16
#2010-07-05| .
#2010-07-06| 887.72
#2010-07-07| 880.00
#2010-07-08| 891.27
#2010-07-09| 907.27
#2010-07-12| 910.89
#2010-07-13| 908.64
#2010-07-14| 916.00
#2010-07-15| 908.75
#2010-07-16| 904.97
#2010-07-19| 897.73
#2010-07-20| 904.59
#2010-07-21| 912.71
#2010-07-22| 912.57
#2010-07-23| 924.82
#2010-07-26| 925.49
#2010-07-27| 932.31
#2010-07-28| 932.92
#2010-07-29| 934.42
#2010-07-30| 930.65
#2010-08-02| 948.08
#2010-08-03| 949.53
#2010-08-04| 950.41
#2010-08-05| 949.92
#2010-08-06| 951.92
#2010-08-09| 957.92
#2010-08-10| 943.78
#2010-08-11| 928.66
#2010-08-12| 919.05
#2010-08-13| 925.80
#2010-08-16| 926.89
#2010-08-17| 930.89
#2010-08-18| 933.29
#2010-08-19| 941.69
#2010-08-20| 936.90
#2010-08-23| 934.74
#2010-08-24| 926.30
#2010-08-25| 917.66
#2010-08-26| 918.15
#2010-08-27| 915.58
#2010-08-30| 924.47
#2010-08-31| 915.12
#2010-09-01| 925.68
#2010-09-02| 932.83
#2010-09-03| 938.94
#2010-09-06| .
#2010-09-07| 949.27
#2010-09-08| 944.25
#2010-09-09| 948.06
#2010-09-10| 952.21
#2010-09-13| 972.11
#2010-09-14| 974.75
#2010-09-15| 978.10
#2010-09-16| 973.03
#2010-09-17| 985.30
#2010-09-20| 988.72
#2010-09-21| 990.80
#2010-09-22| 991.76
#2010-09-23| 990.56
#2010-09-24| 996.40
#2010-09-27|1004.13
#2010-09-28| 999.50
#2010-09-29|1010.09
#2010-09-30|1010.70
#2010-10-01|1021.02
#2010-10-04|1027.93
#2010-10-05|1025.18
#2010-10-06|1040.35
#2010-10-07|1038.91
#2010-10-08|1032.11
#2010-10-11|1037.75
#2010-10-12|1026.98
#2010-10-13|1044.94
#2010-10-14|1060.07
#2010-10-15|1056.09
#2010-10-18|1040.42
#2010-10-19|1038.92
#2010-10-20|1037.45
#2010-10-21|1047.30
#2010-10-22|1046.00
#2010-10-25|1057.75
#2010-10-26|1058.52
#2010-10-27|1041.50
#2010-10-28|1045.18
#2010-10-29|1042.08
#2010-11-01|1064.22
#2010-11-02|1067.48
#2010-11-03|1079.37
#2010-11-04|1094.02
#2010-11-05|1102.62
#2010-11-08|1100.42
#2010-11-09|1099.15
#2010-11-10|1096.50
#2010-11-11|1089.67
#2010-11-12|1064.14
#2010-11-15|1058.19
#2010-11-16|1047.67
#2010-11-17|1034.29
#2010-11-18|1049.11
#2010-11-19|1049.02
#2010-11-22|1057.86
#2010-11-23|1037.23
#2010-11-24|1033.44
#2010-11-25| .
#2010-11-26|1018.51
#2010-11-29|1026.89
#2010-11-30|1021.06
#2010-12-01|1038.40
#2010-12-02|1053.15
#2010-12-03|1055.41
#2010-12-06|1056.73
#2010-12-07|1062.63
#2010-12-08|1049.07
#2010-12-09|1051.09
#2010-12-10|1050.72
#2010-12-13|1054.72
#2010-12-14|1062.42
#2010-12-15|1049.54
#2010-12-16|1045.34
#2010-12-17|1050.19
#2010-12-20|1046.59
#2010-12-21|1057.04
#2010-12-22|1058.04
#2010-12-23|1057.04
#2010-12-24| .
#2010-12-27|1054.98
#2010-12-28|1053.93
#2010-12-29|1065.50
#2010-12-30|1073.10
#2010-12-31|1079.78
#2011-01-03|1092.57
#2011-01-04|1097.59
#2011-01-05|1090.38
#2011-01-06|1088.79
#2011-01-07|1078.16
#2011-01-10|1066.94
#2011-01-11|1073.19
#2011-01-12|1087.52
#2011-01-13|1089.07
#2011-01-14|1087.34
#2011-01-17| .
#2011-01-18|1082.00
#2011-01-19|1091.96
#2011-01-20|1077.11
#2011-01-21|1064.17
#2011-01-24|1061.90
#2011-01-25|1062.71
#2011-01-26|1071.91
#2011-01-27|1070.38
#2011-01-28|1063.80
#2011-01-31|1053.60
#2011-02-01|1052.33
#2011-02-02|1061.21
#2011-02-03|1064.46
#2011-02-04|1060.71
#2011-02-07|1058.40
#2011-02-08|1054.36
#2011-02-09|1038.24
#2011-02-10|1015.24
#2011-02-11|1008.98
#2011-02-14|1031.51
#2011-02-15|1029.19
#2011-02-16|1031.85
#2011-02-17|1038.11
#2011-02-18|1049.78
#2011-02-21| .
#2011-02-22|1027.59
#2011-02-23|1022.31
#2011-02-24|1005.10
#2011-02-25|1016.63
#2011-02-28|1021.47
#2011-03-01|1038.28
#2011-03-02|1031.17
#2011-03-03|1044.11
#2011-03-04|1058.91
#2011-03-07|1049.55
#2011-03-08|1058.97
#2011-03-09|1063.94
#2011-03-10|1051.97
#2011-03-11|1035.82
#2011-03-14|1046.27
#2011-03-15|1019.72
#2011-03-16|1031.01
#2011-03-17|1020.22
#2011-03-18|1023.97
#2011-03-21|1035.12
#2011-03-22|1042.91
#2011-03-23|1045.67
#2011-03-24|1055.15
#2011-03-25|1070.93
#2011-03-28|1066.36
#2011-03-29|1072.37
#2011-03-30|1087.05
#2011-03-31|1096.70
#2011-04-01|1107.41
#2011-04-04|1116.52
#2011-04-05|1117.34
#2011-04-06|1124.89
#2011-04-07|1124.62
#2011-04-08|1126.31
#2011-04-11|1120.09
#2011-04-12|1103.15
#2011-04-13|1117.81
#2011-04-14|1117.49
#2011-04-15|1114.04
#2011-04-18|1107.74
#2011-04-19|1099.49
#2011-04-20|1126.39
#2011-04-21|1139.27
#2011-04-22| .
#2011-04-25|1137.94
#2011-04-26|1133.11
#2011-04-27|1135.99
#2011-04-28|1135.69
#2011-04-29|1132.20
#2011-05-02|1137.09
#2011-05-03|1123.25
#2011-05-04|1110.83
#2011-05-05|1106.57
#2011-05-06|1100.18
#2011-05-09|1105.08
#2011-05-10|1105.33
#2011-05-11|1115.22
#2011-05-12|1097.05
#2011-05-13|1101.03
#2011-05-16|1085.56
#2011-05-17|1084.49
#2011-05-18|1093.27
#2011-05-19|1091.38
#2011-05-20|1095.93
#2011-05-23|1067.55
#2011-05-24|1071.74
#2011-05-25|1063.78
#2011-05-26|1080.53
#2011-05-27|1091.34
#2011-05-30| .
#2011-05-31|1113.00
#2011-06-01|1116.20
#2011-06-02|1100.66
#2011-06-03|1096.13
#2011-06-06|1095.84
#2011-06-07|1092.85
#2011-06-08|1084.45
#2011-06-09|1077.38
#2011-06-10|1065.41
#2011-06-13|1062.92
#2011-06-14|1072.61
#2011-06-15|1069.11
#2011-06-16|1045.98
#2011-06-17|1039.37
#2011-06-20|1031.37
#2011-06-21|1043.41
#2011-06-22|1047.65
#2011-06-23|1041.14
#2011-06-24|1058.18
#2011-06-27|1051.52
#2011-06-28|1051.71
#2011-06-29|1061.55
#2011-06-30|1075.80
#2011-07-01|1082.09
#2011-07-04| .
#2011-07-05|1096.52
#2011-07-06|1091.81
#2011-07-07|1095.08
#2011-07-08|1099.71
#2011-07-11|1083.28
#2011-07-12|1053.59
#2011-07-13|1068.35
#2011-07-14|1069.97
#2011-07-15|1069.35
#2011-07-18|1062.79
#2011-07-19|1066.38
#2011-07-20|1076.42
#2011-07-21|1073.58
#2011-07-22|1091.10
#2011-07-25|1083.56
#2011-07-26|1094.68
#2011-07-27|1096.10
#2011-07-28|1087.44
#2011-07-29|1077.10
#2011-08-01|1092.08
#2011-08-02|1072.83
#2011-08-03|1050.09
#2011-08-04|1035.78
#2011-08-05| 996.18
#2011-08-08| 965.43
#2011-08-09| 930.66
#2011-08-10| 947.03
#2011-08-11| 945.34
#2011-08-12| 937.25
#2011-08-15| 956.51
#2011-08-16| 966.46
#2011-08-17| 966.50
#2011-08-18| 948.98
#2011-08-19| 911.07
#2011-08-22| 908.40
#2011-08-23| 931.04
#2011-08-24| 914.31
#2011-08-25| 916.69
#2011-08-26| 915.97
#2011-08-29| 939.55
#2011-08-30| 949.44
#2011-08-31| 963.67
#2011-09-01| 967.41
#2011-09-02| 961.47
#2011-09-05| .
#2011-09-06| 928.87
#2011-09-07| 950.88
#2011-09-08| 951.91
#2011-09-09| 942.16
#2011-09-12| 919.34
#2011-09-13| 910.83
#2011-09-14| 894.82
#2011-09-15| 902.79
#2011-09-16| 921.19
#2011-09-19| 897.09
#2011-09-20| 900.01
#2011-09-21| 896.96
#2011-09-22| 847.02
#2011-09-23| 825.44
#2011-09-26| 802.94
#2011-09-27| 845.28
#2011-09-28| 845.24
#2011-09-29| 852.68
#2011-09-30| 840.32
#2011-10-03| 814.08
#2011-10-04| 792.80
#2011-10-05| 790.03
#2011-10-06| 817.36
#2011-10-07| 838.16
#2011-10-10| 844.35
#2011-10-11| 863.59
#2011-10-12| 875.39
#2011-10-13| 883.88
#2011-10-14| 881.44
#2011-10-17| 899.62
#2011-10-18| 873.76
#2011-10-19| 886.34
#2011-10-20| 865.17
#2011-10-21| 867.71
#2011-10-24| 897.19
#2011-10-25| 908.21
#2011-10-26| 911.48
#2011-10-27| 932.34
#2011-10-28| 950.56
#2011-10-31| 944.11
#2011-11-01| 927.17
#2011-11-02| 931.37
#2011-11-03| 916.18
#2011-11-04| 941.79
#2011-11-07| 935.39
#2011-11-08| 931.77
#2011-11-09| 935.55
#2011-11-10| 898.56
#2011-11-11| 910.02
#2011-11-14| 924.23
#2011-11-15| 916.25
#2011-11-16| 902.64
#2011-11-17| 899.52
#2011-11-18| 879.49
#2011-11-21| 861.35
#2011-11-22| 862.65
#2011-11-23| 842.89
#2011-11-24| .
#2011-11-25| 836.58
#2011-11-28| 855.79
#2011-11-29| 866.72
#2011-11-30| 864.41
#2011-12-01| 908.19
#2011-12-02| 911.82
#2011-12-05| 913.14
#2011-12-06| 903.52
#2011-12-07| 913.88
#2011-12-08| 905.69
#2011-12-09| 882.85
#2011-12-12| 883.16
#2011-12-13| 873.44
#2011-12-14| 867.62
#2011-12-15| 852.14
#2011-12-16| 862.13
#2011-12-19| 847.48
#2011-12-20| 849.05
#2011-12-21| 876.51
#2011-12-22| 874.94
#2011-12-23| 883.48
#2011-12-26| .
#2011-12-27| 878.59
#2011-12-28| 872.36
#2011-12-29| 870.22
#2011-12-30| 871.42
#2012-01-02| .
#2012-01-03| 888.05
#2012-01-04| 885.45
#2012-01-05| 886.08
#2012-01-06| 878.81
#2012-01-09| 882.54
#2012-01-10| 898.77
#2012-01-11| 899.92
#2012-01-12| 902.19
#2012-01-13| 908.92
#2012-01-16| .
#2012-01-17| 924.12
#2012-01-18| 926.51
#2012-01-19| 938.26
#2012-01-20| 944.24
#2012-01-23| 945.16
#2012-01-24| 947.33
#2012-01-25| 949.96
#2012-01-26| 958.38
#2012-01-27| 964.29
#2012-01-30| 951.80
#2012-01-31| 966.83
#2012-02-01| 966.16
#2012-02-02| 983.91
#2012-02-03| 985.93
#2012-02-06| 983.79
#2012-02-07| 983.33
#2012-02-08| 997.44
#2012-02-09| 998.57
#2012-02-10| 984.10
#2012-02-13| 990.70
#2012-02-14| 988.73
#2012-02-15|1006.15
#2012-02-16| 994.59
#2012-02-17|1006.96
#2012-02-20| .
#2012-02-21|1010.26
#2012-02-22|1011.19
#2012-02-23|1002.43
#2012-02-24|1003.62
#2012-02-27| 989.41
#2012-02-28|1003.45
#2012-02-29|1017.43
#2012-03-01|1008.89
#2012-03-02|1012.98
#2012-03-05| 997.10
#2012-03-06| 982.70
#2012-03-07| 974.24
#2012-03-08| 986.46
#2012-03-09| 996.78
#2012-03-12| 991.20
#2012-03-13|1002.64
#2012-03-14|1006.67
#2012-03-15|1001.55
#2012-03-16| 997.80
#2012-03-19| 995.55
#2012-03-20| 989.10
#2012-03-21| 988.52
#2012-03-22| 985.20
#2012-03-23| 981.95
#2012-03-26| 971.92
#2012-03-27| 990.49
#2012-03-28| 986.19
#2012-03-29| 975.00
#2012-03-30| 983.22
#2012-04-02| 987.60
#2012-04-03|1000.08
#2012-04-04| 990.39
#2012-04-05| 986.71
#2012-04-06| .
#2012-04-09| 976.59
#2012-04-10| 972.05
#2012-04-11| 969.12
#2012-04-12| 974.49
#2012-04-13| 986.22
#2012-04-16| 979.87
#2012-04-17| 974.48
#2012-04-18| 981.44
#2012-04-19| 985.75
#2012-04-20| 978.73
#2012-04-23| 967.84
#2012-04-24| 968.56
#2012-04-25| 969.39
#2012-04-26| 974.46
#2012-04-27| 975.24
#2012-04-30| 987.38
#2012-05-01| 987.52
#2012-05-02| 995.67
#2012-05-03| 988.34
#2012-05-04| 980.17
#2012-05-07| 964.93
#2012-05-08| 961.33
#2012-05-09| 948.74
#2012-05-10| 946.65
#2012-05-11| 935.27
#2012-05-14| 927.13
#2012-05-15| 927.01
#2012-05-16| 896.90
#2012-05-17| 901.24
#2012-05-18| 883.62
#2012-05-21| 885.89
#2012-05-22| 893.35
#2012-05-23| 878.14
#2012-05-24| 879.00
#2012-05-25| 878.25
#2012-05-28| .
#2012-05-29| 897.00
#2012-05-30| 887.48
#2012-05-31| 886.79
#2012-06-01| 876.93
#2012-06-04| 858.94
#2012-06-05| 864.61
#2012-06-06| 876.02
#2012-06-07| 889.17
#2012-06-08| 878.66
#2012-06-11| 894.07
#2012-06-12| 889.95
#2012-06-13| 895.43
#2012-06-14| 887.82
#2012-06-15| 898.96
#2012-06-18| 907.75
#2012-06-19| 909.80
#2012-06-20| 915.03
#2012-06-21| 904.14
#2012-06-22| 889.22
#2012-06-25| 879.90
#2012-06-26| 880.50
#2012-06-27| 886.91
#2012-06-28| 884.67
#2012-06-29| 907.87
#2012-07-02| 910.41
#2012-07-03| 923.72
#2012-07-04| .
#2012-07-05| 922.89
#2012-07-06| 916.03
#2012-07-09| 900.97
#2012-07-10| 903.05
#2012-07-11| 900.26
#2012-07-12| 879.49
#2012-07-13| 888.06
#2012-07-16| 889.47
#2012-07-17| 897.40
#2012-07-18| 889.75
#2012-07-19| 903.63
#2012-07-20| 903.45
#2012-07-23| 881.63
#2012-07-24| 880.38
#2012-07-25| 875.61
#2012-07-26| 876.21
#2012-07-27| 897.30
#2012-07-30| 908.64
#2012-07-31| 925.00
#2012-08-01| 927.37
#2012-08-02| 920.19
#2012-08-03| 915.22
#2012-08-06| 930.84
#2012-08-07| 933.21
#2012-08-08| 935.41
#2012-08-09| 945.68
#2012-08-10| 943.99
#2012-08-13| 939.59
#2012-08-14| 948.20
#2012-08-15| 944.20
#2012-08-16| 940.45
#2012-08-17| 939.77
#2012-08-20| 937.99
#2012-08-21| 942.84
#2012-08-22| 937.17
#2012-08-23| 944.74
#2012-08-24| 933.90
#2012-08-27| 927.76
#2012-08-28| 924.74
#2012-08-29| 924.69
#2012-08-30| 916.84
#2012-08-31| 916.34
#2012-09-03| .
#2012-09-04| 917.86
#2012-09-05| 903.41
#2012-09-06| 905.05
#2012-09-07| 928.19
#2012-09-10| 928.55
#2012-09-11| 928.71
#2012-09-12| 940.52
#2012-09-13| 939.02
#2012-09-14| 971.76
#2012-09-17| 973.88
#2012-09-18| 968.62
#2012-09-19| 975.76
#2012-09-20| 962.11
#2012-09-21| 974.47
#2012-09-24| 971.42
#2012-09-25| 970.10
#2012-09-26| 962.95
#2012-09-27| 971.43
#2012-09-28| 981.28
#2012-10-01| 980.38
#2012-10-02| 983.13
#2012-10-03| 983.61
#2012-10-04| 984.53
#2012-10-05| 987.09
#2012-10-08| 975.61
#2012-10-09| 975.99
#2012-10-10| 967.96
#2012-10-11| 967.56
#2012-10-12| 968.74
#2012-10-15| 967.11
#2012-10-16| 972.11
#2012-10-17| 978.91
#2012-10-18| 984.24
#2012-10-19| 977.46
#2012-10-22| 978.42
#2012-10-23| 974.04
#2012-10-24| 969.75
#2012-10-25| 975.25
#2012-10-26| 964.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.38
#2012-11-01| 974.06
#2012-11-02| 982.74
#2012-11-05| 976.18
#2012-11-06| 980.51
#2012-11-07| 989.15
#2012-11-08| 975.49
#2012-11-09| 972.33
#2012-11-12| 971.19
#2012-11-13| 962.96
#2012-11-14| 968.70
#2012-11-15| 957.99
#2012-11-16| 954.46
#2012-11-19| 959.78
#2012-11-20| 963.61
#2012-11-21| 966.83
#2012-11-22| .
#2012-11-23| 982.15
#2012-11-26| 982.01
#2012-11-27| 987.67
#2012-11-28| 982.72
#2012-11-29| 994.20
#2012-11-30|1000.00
#2012-12-03| 998.63
#2012-12-04| 997.20
#2012-12-05|1007.83
#2012-12-06|1010.29
#2012-12-07|1011.80
#2012-12-10|1014.97
#2012-12-11|1018.70
#2012-12-12|1027.13
#2012-12-13|1031.92
#2012-12-14|1029.66
#2012-12-17|1023.80
#2012-12-18|1026.94
#2012-12-19|1031.66
#2012-12-20|1028.30
#2012-12-21|1017.81
#2012-12-24|1020.15
#2012-12-25|1022.41
#2012-12-26|1023.30
#2012-12-27|1026.54
#2012-12-28|1032.74
#2012-12-31|1033.88
#2013-01-01|1034.79
#2013-01-02|1056.22
#2013-01-03|1059.73
#2013-01-04|1054.03
#2013-01-07|1050.80
#2013-01-08|1044.57
#2013-01-09|1045.72
#2013-01-10|1051.15
#2013-01-11|1049.68
#2013-01-14|1058.58
#2013-01-15|1053.19
#2013-01-16|1047.30
#2013-01-17|1046.50
#2013-01-18|1059.50
#2013-01-21|1053.79
#2013-01-22|1057.10
#2013-01-23|1054.28
#2013-01-24|1046.56
#2013-01-25|1040.52
#2013-01-28|1032.27
#2013-01-29|1040.00
#2013-01-30|1045.53
#2013-01-31|1042.11
#2013-02-01|1040.95
#2013-02-04|1047.01
#2013-02-05|1036.33
#2013-02-06|1035.24
#2013-02-07|1032.32
#2013-02-08|1032.81
#2013-02-11|1032.18
#2013-02-12|1033.90
#2013-02-13|1042.22
#2013-02-14|1045.81
#2013-02-15|1047.30
#2013-02-18|1044.66
#2013-02-19|1042.85
#2013-02-20|1057.35
#2013-02-21|1042.50
#2013-02-22|1042.06
#2013-02-25|1042.31
#2013-02-26|1030.74
#2013-02-27|1033.54
#2013-02-28|1044.08
#2013-03-01|1042.89
#2013-03-04|1028.69
#2013-03-05|1035.37
#2013-03-06|1044.92
#2013-03-07|1039.91
#2013-03-08|1046.28
#2013-03-11|1042.31
#2013-03-12|1036.73
#2013-03-13|1031.14
#2013-03-14|1027.88
#2013-03-15|1021.15
#2013-03-18|1007.38
#2013-03-19|1006.89
#2013-03-20|1005.85
#2013-03-21|1001.84
#2013-03-22| 995.80
#2013-03-25|1010.17
#2013-03-26|1014.33
#2013-03-27|1020.17
#2013-03-28|1016.60
#2013-03-29|1019.78
#2013-04-01|1016.83
#2013-04-02|1016.94
#2013-04-03|1013.91
#2013-04-04|1005.44
#2013-04-05| 990.61
#2013-04-08| 985.14
#2013-04-09| 988.32
#2013-04-10| 995.97
#2013-04-11|1005.87
#2013-04-12| 996.44
#2013-04-15| 992.02
#2013-04-16| 997.95
#2013-04-17| 996.37
#2013-04-18| 991.74
#2013-04-19|1007.14
#2013-04-22|1013.54
#2013-04-23|1002.11
#2013-04-24|1012.26
#2013-04-25|1022.48
#2013-04-26|1021.51
#2013-04-29|1023.94
#2013-04-30|1035.75
#2013-05-01|1036.07
#2013-05-02|1034.86
#2013-05-03|1034.39
#2013-05-06|1042.60
#2013-05-07|1047.84
#2013-05-08|1057.72
#2013-05-09|1058.55
#2013-05-10|1049.41
#2013-05-13|1038.91
#2013-05-14|1043.65
#2013-05-15|1046.76
#2013-05-16|1048.20
#2013-05-17|1048.08
#2013-05-20|1054.73
#2013-05-21|1052.30
#2013-05-22|1051.22
#2013-05-23|1026.55
#2013-05-24|1028.06
#2013-05-27|1032.19
#2013-05-28|1035.13
#2013-05-29|1031.35
#2013-05-30|1027.87
#2013-05-31|1020.26
#2013-06-03|1012.09
#2013-06-04|1016.63
#2013-06-05|1010.73
#2013-06-06|1003.80
#2013-06-07| 992.93
#2013-06-10| 989.87
#2013-06-11| 970.46
#2013-06-12| 970.44
#2013-06-13| 948.56
#2013-06-14| 962.27
#2013-06-17| 965.57
#2013-06-18| 963.04
#2013-06-19| 958.62
#2013-06-20| 927.70
#2013-06-21| 919.66
#2013-06-24| 901.22
#2013-06-25| 900.03
#2013-06-26| 913.40
#2013-06-27| 933.14
#2013-06-28| 958.53
#2013-07-01| 957.93
#2013-07-02| 950.79
#2013-07-03| 928.53
#2013-07-04| 936.27
#2013-07-05| 941.08
#2013-07-08| 921.97
#2013-07-09| 930.95
#2013-07-10| 937.41
#2013-07-11| 967.90
#2013-07-12| 967.70
#2013-07-15| 970.04
#2013-07-16| 969.17
#2013-07-17| 971.97
#2013-07-18| 969.21
#2013-07-19| 963.15
#2013-07-22| 964.57
#2013-07-23| 982.30
#2013-07-24| 983.12
#2013-07-25| 978.05
#2013-07-26| 980.51
#2013-07-29| 970.62
#2013-07-30| 972.59
#2013-07-31| 965.29
#2013-08-01| 967.51
#2013-08-02| 966.77
#2013-08-05| 969.52
#2013-08-06| 959.36
#2013-08-07| 946.59
#2013-08-08| 950.10
#2013-08-09| 951.67
#2013-08-12| 960.22
#2013-08-13| 976.93
#2013-08-14| 978.01
#2013-08-15| 975.12
#2013-08-16| 969.80
#2013-08-19| 957.23
#2013-08-20| 939.48
#2013-08-21| 933.27
#2013-08-22| 928.10
#2013-08-23| 935.60
#2013-08-26| 939.57
#2013-08-27| 926.73
#2013-08-28| 917.58
#2013-08-29| 933.51
#2013-08-30| 945.26
#2013-09-02| 953.59
#2013-09-03| 952.38
#2013-09-04| 952.52
#2013-09-05| 960.72
#2013-09-06| 966.44
#2013-09-09| 982.19
#2013-09-10|1001.76
#2013-09-11|1003.05
#2013-09-12|1000.40
#2013-09-13| 994.93
#2013-09-16|1012.20
#2013-09-17|1009.48
#2013-09-18|1005.31
#2013-09-19|1024.67
#2013-09-20|1021.26
#2013-09-23|1020.85
#2013-09-24|1015.43
#2013-09-25|1012.02
#2013-09-26|1010.14
#2013-09-27|1010.69
#2013-09-30| 994.79
#2013-10-01|1000.65
#2013-10-02|1004.62
#2013-10-03|1017.75
#2013-10-04|1018.24
#2013-10-07|1014.39
#2013-10-08|1021.99
#2013-10-09|1021.23
#2013-10-10|1023.26
#2013-10-11|1035.24
#2013-10-14|1033.11
#2013-10-15|1040.75
#2013-10-16|1037.59
#2013-10-17|1041.45
#2013-10-18|1050.86
#2013-10-21|1050.13
#2013-10-22|1047.34
#2013-10-23|1039.68
#2013-10-24|1038.26
#2013-10-25|1031.67
#2013-10-28|1039.29
#2013-10-29|1043.41
#2013-10-30|1052.22
#2013-10-31|1046.00
#2013-11-01|1044.34
#2013-11-04|1037.98
#2013-11-05|1032.57
#2013-11-06|1031.06
#2013-11-07|1026.89
#2013-11-08|1016.28
#2013-11-11|1013.59
#2013-11-12|1013.22
#2013-11-13| 996.23
#2013-11-14|1004.76
#2013-11-15|1019.52
#2013-11-18|1039.86
#2013-11-19|1045.87
#2013-11-20|1036.84
#2013-11-21|1022.12
#2013-11-22|1025.32
#2013-11-25|1029.39
#2013-11-26|1029.49
#2013-11-27|1033.19
#2013-11-28|1037.66
#2013-11-29|1043.32
#2013-12-02|1046.83
#2013-12-03|1038.66
#2013-12-04|1031.67
#2013-12-05|1032.20
#2013-12-06|1031.61
#2013-12-09|1044.15
#2013-12-10|1042.82
#2013-12-11|1035.37
#2013-12-12|1024.55
#2013-12-13|1020.29
#2013-12-16|1016.21
#2013-12-17|1018.59
#2013-12-18|1021.33
#2013-12-19|1015.57
#2013-12-20|1013.56
#2013-12-23|1016.83
#2013-12-24|1019.61
#2013-12-25|1020.26
#2013-12-26|1019.33
#2013-12-27|1024.02
#2013-12-30|1026.20
#2013-12-31|1028.18
#2014-01-01|1028.12
#2014-01-02|1015.11
#2014-01-03|1000.05
#2014-01-06| 994.10
#2014-01-07| 991.56
#2014-01-08| 997.64
#2014-01-09| 990.82
#2014-01-10| 992.14
#2014-01-13|1004.16
#2014-01-14|1002.30
#2014-01-15|1003.96
#2014-01-16|1004.79
#2014-01-17|1003.00
#2014-01-20|1000.50
#2014-01-21|1002.94
#2014-01-22|1007.00
#2014-01-23| 997.08
#2014-01-24| 988.73
#2014-01-27| 966.17
#2014-01-28| 968.62
#2014-01-29| 980.63
#2014-01-30| 978.05
#2014-01-31| 978.58
#2014-02-03| 970.65
#2014-02-04| 954.82
#2014-02-05| 952.24
#2014-02-06| 958.17
#2014-02-07| 968.45
#2014-02-10| 967.75
#2014-02-11| 977.61
#2014-02-12| 988.13
#2014-02-13| 981.01
#2014-02-14| 990.07
#2014-02-17| 999.91
#2014-02-18| 997.67
#2014-02-19| 999.69
#2014-02-20| 988.84
#2014-02-21| 999.37
#2014-02-24| 993.42
#2014-02-25| 995.56
#2014-02-26|1001.88
#2014-02-27|1009.18
#2014-02-28|1011.64
#2014-03-03|1001.96
#2014-03-04|1001.30
#2014-03-05|1006.94
#2014-03-06|1016.62
#2014-03-07|1020.58
#2014-03-10|1008.05
#2014-03-11|1010.73
#2014-03-12| 997.41
#2014-03-13| 998.44
#2014-03-14| 991.76
#2014-03-17| 993.58
#2014-03-18| 997.70
#2014-03-19| 994.41
#2014-03-20| 979.20
#2014-03-21| 983.65
#2014-03-24| 996.39
#2014-03-25| 994.25
#2014-03-26|1005.35
#2014-03-27|1010.03
#2014-03-28|1019.69
#2014-03-31|1026.53
#2014-04-01|1035.27
#2014-04-02|1038.61
#2014-04-03|1036.84
#2014-04-04|1034.99
#2014-04-07|1037.30
#2014-04-08|1043.81
#2014-04-09|1053.43
#2014-04-10|1058.18
#2014-04-11|1050.81
#2014-04-14|1048.99
#2014-04-15|1043.71
#2014-04-16|1043.21
#2014-04-17|1046.91
#2014-04-18|1049.23
#2014-04-21|1049.33
#2014-04-22|1048.14
#2014-04-23|1044.79
#2014-04-24|1045.82
#2014-04-25|1034.15
#2014-04-28|1033.14
#2014-04-29|1037.16
#2014-04-30|1030.98
#2014-05-01|1030.97
#2014-05-02|1034.99
#2014-05-05|1033.00
#2014-05-06|1034.01
#2014-05-07|1027.95
#2014-05-08|1032.41
#2014-05-09|1035.17
#2014-05-12|1043.40
#2014-05-13|1051.69
#2014-05-14|1063.23
#2014-05-15|1066.79
#2014-05-16|1069.49
#2014-05-19|1074.09
#2014-05-20|1070.92
#2014-05-21|1070.51
#2014-05-22|1079.78
#2014-05-23|1081.39
#2014-05-26|1078.43
#2014-05-27|1073.73
#2014-05-28|1082.29
#2014-05-29|1078.43
#2014-05-30|1072.83
#2014-06-02|1076.45
#2014-06-03|1087.12
#2014-06-04|1082.81
#2014-06-05|1084.56
#2014-06-06|1086.24
#2014-06-09|1089.58
#2014-06-10|1099.71
#2014-06-11|1098.52
#2014-06-12|1094.66
#2014-06-13|1088.36
#2014-06-16|1087.43
#2014-06-17|1090.36
#2014-06-18|1084.91
#2014-06-19|1086.41
#2014-06-20|1080.69
#2014-06-23|1079.32
#2014-06-24|1086.03
#2014-06-25|1081.42
#2014-06-26|1090.27
#2014-06-27|1089.47
#2014-06-30|1097.16
#2014-07-01|1097.64
#2014-07-02|1109.41
#2014-07-03|1108.58
#2014-07-04|1109.14
#2014-07-07|1110.99
#2014-07-08|1109.45
#2014-07-09|1103.55
#2014-07-10|1106.40
#2014-07-11|1098.56
#2014-07-14|1099.59
#2014-07-15|1104.95
#2014-07-16|1104.60
#2014-07-17|1103.98
#2014-07-18|1102.47
#2014-07-21|1104.32
#2014-07-22|1114.13
#2014-07-23|1119.27
#2014-07-24|1121.94
#2014-07-25|1120.34
#2014-07-28|1122.10
#2014-07-29|1127.77
#2014-07-30|1134.72
#2014-07-31|1122.33
#2014-08-01|1108.67
#2014-08-04|1118.83
#2014-08-05|1114.57
#2014-08-06|1108.88
#2014-08-07|1104.82
#2014-08-08|1095.79
#2014-08-11|1107.97
#2014-08-12|1112.46
#2014-08-13|1120.15
#2014-08-14|1124.36
#2014-08-15|1126.60
#2014-08-18|1126.41
#2014-08-19|1133.37
#2014-08-20|1133.32
#2014-08-21|1129.97
#2014-08-22|1138.95
#2014-08-25|1136.72
#2014-08-26|1136.96
#2014-08-27|1141.59
#2014-08-28|1138.55
#2014-08-29|1135.62
#2014-09-01|1140.69
#2014-09-02|1132.89
#2014-09-03|1144.30
#2014-09-04|1145.74
#2014-09-05|1141.58
#2014-09-08|1145.44
#2014-09-09|1143.40
#2014-09-10|1130.26
#2014-09-11|1121.49
#2014-09-12|1120.72
#2014-09-15|1111.52
#2014-09-16|1103.41
#2014-09-17|1116.02
#2014-09-18|1110.67
#2014-09-19|1110.76
#2014-09-22|1101.96
#2014-09-23|1093.06
#2014-09-24|1095.26
#2014-09-25|1087.63
#2014-09-26|1085.24
#2014-09-29|1075.03
#2014-09-30|1069.15
#2014-10-01|1064.24
#2014-10-02|1058.84
#2014-10-03|1063.86
#2014-10-06|1063.75
#2014-10-07|1064.94
#2014-10-08|1053.56
#2014-10-09|1063.72
#2014-10-10|1051.14
#2014-10-13|1044.29
#2014-10-14|1044.89
#2014-10-15|1044.00
#2014-10-16|1033.32
#2014-10-17|1032.18
#2014-10-20|1047.75
#2014-10-21|1046.26
#2014-10-22|1058.10
#2014-10-23|1056.25
#2014-10-24|1054.40
#2014-10-27|1053.99
#2014-10-28|1062.89
#2014-10-29|1079.55
#2014-10-30|1077.45
#2014-10-31|1088.13
#2014-11-03|1083.79
#2014-11-04|1079.28
#2014-11-05|1071.95
#2014-11-06|1071.36
#2014-11-07|1065.24
#2014-11-10|1077.80
#2014-11-11|1075.92
#2014-11-12|1074.10
#2014-11-13|1075.34
#2014-11-14|1073.09
#2014-11-17|1068.75
#2014-11-18|1068.01
#2014-11-19|1065.04
#2014-11-20|1063.02
#2014-11-21|1067.33
#2014-11-24|1081.72
#2014-11-25|1078.87
#2014-11-26|1085.75
#2014-11-27|1091.87
#2014-11-28|1091.44
#2014-12-01|1074.03
#2014-12-02|1077.16
#2014-12-03|1074.67
#2014-12-04|1084.48
#2014-12-05|1084.59
#2014-12-08|1080.32
#2014-12-09|1068.62
#2014-12-10|1065.83
#2014-12-11|1054.14
#2014-12-12|1051.27
#2014-12-15|1043.32
#2014-12-16|1032.14
#2014-12-17|1025.82
#2014-12-18|1036.38
#2014-12-19|1049.72
#2014-12-22|1064.19
#2014-12-23|1057.10
#2014-12-24|1056.43
#2014-12-25|1054.85
#2014-12-26|1058.46
#2014-12-29|1065.27
#2014-12-30|1060.42
#2014-12-31|1065.56
#2015-01-01|1065.78
#2015-01-02|1071.17
#2015-01-05|1061.57
#2015-01-06|1044.36
#2015-01-07|1049.92
#2015-01-08|1066.19
#2015-01-09|1073.62
#2015-01-12|1074.40
#2015-01-13|1077.62
#2015-01-14|1073.63
#2015-01-15|1081.73
#2015-01-16|1077.96
#2015-01-19|1075.78
#2015-01-20|1082.67
#2015-01-21|1099.91
#2015-01-22|1103.37
#2015-01-23|1119.47
#2015-01-26|1118.77
#2015-01-27|1120.47
#2015-01-28|1118.12
#2015-01-29|1104.17
#2015-01-30|1095.97
#2015-02-02|1094.37
#2015-02-03|1100.47
#2015-02-04|1109.91
#2015-02-05|1107.23
#2015-02-06|1105.25
#2015-02-09|1095.49
#2015-02-10|1095.00
#2015-02-11|1093.74
#2015-02-12|1095.60
#2015-02-13|1108.56
#2015-02-16|1106.99
#2015-02-17|1107.46
#2015-02-18|1108.59
#2015-02-19|1109.33
#2015-02-20|1108.24
#2015-02-23|1104.58
#2015-02-24|1107.71
#2015-02-25|1117.07
#2015-02-26|1118.17
#2015-02-27|1115.33
#2015-03-02|1119.66
#2015-03-03|1118.34
#2015-03-04|1112.03
#2015-03-05|1106.11
#2015-03-06|1111.00
#2015-03-09|1095.82
#2015-03-10|1085.25
#2015-03-11|1081.91
#2015-03-12|1087.90
#2015-03-13|1086.57
#2015-03-16|1085.79
#2015-03-17|1095.83
#2015-03-18|1102.95
#2015-03-19|1113.29
#2015-03-20|1108.60
#2015-03-23|1113.58
#2015-03-24|1114.50
#2015-03-25|1112.50
#2015-03-26|1099.85
#2015-03-27|1096.20
#2015-03-30|1106.82
#2015-03-31|1112.40
#2015-04-01|1115.19
#2015-04-02|1124.21
#2015-04-03|1133.79
#2015-04-06|1132.95
#2015-04-07|1135.03
#2015-04-08|1150.25
#2015-04-09|1159.82
#2015-04-10|1168.13
#2015-04-13|1179.95
#2015-04-14|1173.04
#2015-04-15|1170.85
#2015-04-16|1186.02
#2015-04-17|1180.24
#2015-04-20|1167.57
#2015-04-21|1177.97
#2015-04-22|1184.82
#2015-04-23|1187.83
#2015-04-24|1191.30
#2015-04-27|1193.43
#2015-04-28|1192.95
#2015-04-29|1185.16
#2015-04-30|1173.31
#2015-05-01|1173.33
#2015-05-04|1178.15
#2015-05-05|1171.32
#2015-05-06|1160.62
#2015-05-07|1141.46
#2015-05-08|1149.45
#2015-05-11|1154.71
#2015-05-12|1143.49
#2015-05-13|1147.43
#2015-05-14|1149.85
#2015-05-15|1156.60
#2015-05-18|1158.47
#2015-05-19|1163.54
#2015-05-20|1160.29
#2015-05-21|1153.96
#2015-05-22|1167.57
#2015-05-25|1162.13
#2015-05-26|1164.15
#2015-05-27|1153.92
#2015-05-28|1143.38
#2015-05-29|1141.88
#2015-06-01|1140.11
#2015-06-02|1128.63
#2015-06-03|1125.83
#2015-06-04|1120.36
#2015-06-05|1116.49
#2015-06-08|1109.23
#2015-06-09|1099.02
#2015-06-10|1101.90
#2015-06-11|1102.77
#2015-06-12|1107.14
#2015-06-15|1096.55
#2015-06-16|1088.90
#2015-06-17|1095.18
#2015-06-18|1098.62
#2015-06-19|1098.05
#2015-06-22|1113.08
#2015-06-23|1120.56
#2015-06-24|1122.48
#2015-06-25|1116.44
#2015-06-26|1107.84
#2015-06-29|1084.91
#2015-06-30|1098.06
#2015-07-01|1102.55
#2015-07-02|1099.33
#2015-07-03|1094.97
#2015-07-06|1072.00
#2015-07-07|1063.58
#2015-07-08|1028.14
#2015-07-09|1041.38
#2015-07-10|1053.06
#2015-07-13|1064.01
#2015-07-14|1057.38
#2015-07-15|1057.32
#2015-07-16|1060.92
#2015-07-17|1064.68
#2015-07-20|1059.13
#2015-07-21|1062.37
#2015-07-22|1057.90
#2015-07-23|1050.69
#2015-07-24|1040.29
#2015-07-27|1019.82
#2015-07-28|1019.77
#2015-07-29|1025.56
#2015-07-30|1021.08
#2015-07-31|1025.58
#2015-08-03|1017.19
#2015-08-04|1019.17
#2015-08-05|1018.83
#2015-08-06|1010.44
#2015-08-07|1011.20
#2015-08-10|1009.99
#2015-08-11|1000.04
#2015-08-12| 978.79
#2015-08-13| 984.57
#2015-08-14| 985.75
#2015-08-17| 973.58
#2015-08-18| 966.84
#2015-08-19| 962.45
#2015-08-20| 949.22
#2015-08-21| 929.44
#2015-08-24| 882.17
#2015-08-25| 897.83
#2015-08-26| 897.04
#2015-08-27| 921.19
#2015-08-28| 929.49
#2015-08-31| 932.02
#2015-09-01| 915.73
#2015-09-02| 909.58
#2015-09-03| 911.82
#2015-09-04| 900.84
#2015-09-07| 888.42
#2015-09-08| 902.40
#2015-09-09| 932.62
#2015-09-10| 922.93
#2015-09-11| 921.63
#2015-09-14| 926.63
#2015-09-15| 922.94
#2015-09-16| 939.34
#2015-09-17| 947.21
#2015-09-18| 954.26
#2015-09-21| 941.70
#2015-09-22| 933.99
#2015-09-23| 914.95
#2015-09-24| 910.42
#2015-09-25| 910.00
#2015-09-28| 905.18
#2015-09-29| 896.18
#2015-09-30| 911.32
#2015-10-01| 916.24
#2015-10-02| 924.54
#2015-10-05| 942.59
#2015-10-06| 949.76
#2015-10-07| 976.14
#2015-10-08| 970.10
#2015-10-09| 982.96
#2015-10-12| 992.42
#2015-10-13| 981.11
#2015-10-14| 974.57
#2015-10-15| 992.71
#2015-10-16| 993.98
#2015-10-19| 997.67
#2015-10-20| 993.84
#2015-10-21| 991.09
#2015-10-22| 988.83
#2015-10-23|1001.30
#2015-10-26|1001.99
#2015-10-27| 997.31
#2015-10-28| 988.97
#2015-10-29| 975.51
#2015-10-30| 972.14
#2015-11-02| 970.31
#2015-11-03| 978.72
#2015-11-04| 994.51
#2015-11-05| 988.58
#2015-11-06| 981.12
#2015-11-09| 971.18
#2015-11-10| 956.37
#2015-11-11| 953.24
#2015-11-12| 959.91
#2015-11-13| 948.27
#2015-11-16| 939.48
#2015-11-17| 948.71
#2015-11-18| 941.70
#2015-11-19| 956.77
#2015-11-20| 963.77
#2015-11-23| 961.70
#2015-11-24| 959.34
#2015-11-25| 960.89
#2015-11-26| 962.53
#2015-11-27| 949.50
#2015-11-30| 943.59
#2015-12-01| 957.01
#2015-12-02| 956.87
#2015-12-03| 953.19
#2015-12-04| 943.08
#2015-12-07| 944.65
#2015-12-08| 931.59
#2015-12-09| 922.69
#2015-12-10| 922.17
#2015-12-11| 910.34
#2015-12-14| 904.44
#2015-12-15| 909.59
#2015-12-16| 923.75
#2015-12-17| 936.41
#2015-12-18| 926.64
#2015-12-21| 930.08
#2015-12-22| 930.90
#2015-12-23| 940.36
#2015-12-24| 942.71
#2015-12-25| 943.49
#2015-12-28| 942.19
#2015-12-29| 940.19
#2015-12-30| 936.01
#2015-12-31| 941.45
#2016-01-01| 941.87
#2016-01-04| 912.70
#2016-01-05| 909.40
#2016-01-06| 900.79
#2016-01-07| 875.66
#2016-01-08| 882.01
#2016-01-11| 863.54
#2016-01-12| 860.73
#2016-01-13| 868.84
#2016-01-14| 859.95
#2016-01-15| 849.65
#2016-01-18| 841.66
#2016-01-19| 854.53
#2016-01-20| 831.51
#2016-01-21| 822.29
#2016-01-22| 846.33
#2016-01-25| 857.06
#2016-01-26| 844.77
#2016-01-27| 849.88
#2016-01-28| 854.63
#2016-01-29| 879.21
#2016-02-01| 880.57
#2016-02-02| 869.88
#2016-02-03| 855.49
#2016-02-04| 867.71
#2016-02-05| 876.69
#2016-02-08| 873.62
#2016-02-09| 869.30
#2016-02-10| 868.08
#2016-02-11| 846.75
#2016-02-12| 840.65
#2016-02-15| 860.33
#2016-02-16| 864.70
#2016-02-17| 860.69
#2016-02-18| 876.88
#2016-02-19| 874.48
#2016-02-22| 878.47
#2016-02-23| 874.35
#2016-02-24| 865.91
#2016-02-25| 861.74
#2016-02-26| 872.05
#2016-02-29| 866.34
#2016-03-01| 883.21
#2016-03-02| 902.85
#2016-03-03| 911.24
#2016-03-04| 918.59
#2016-03-07| 923.02
#2016-03-08| 917.25
#2016-03-09| 915.38
#2016-03-10| 915.35
#2016-03-11| 924.19
#2016-03-14| 932.22
#2016-03-15| 919.56
#2016-03-16| 920.32
#2016-03-17| 935.65
#2016-03-18| 948.49
#2016-03-21| 952.35
#2016-03-22| 951.74
#2016-03-23| 950.95
#2016-03-24| 942.69
#2016-03-25| 940.36
#2016-03-28| 937.18
#2016-03-29| 936.09
#2016-03-30| 955.79
#2016-03-31| 959.32
#2016-04-01| 949.47
#2016-04-04| 950.81
#2016-04-05| 938.61
#2016-04-06| 933.41
#2016-04-07| 934.43
#2016-04-08| 937.59
#2016-04-11| 943.14
#2016-04-12| 946.63
#2016-04-13| 965.72
#2016-04-14| 966.17
#2016-04-15| 967.58
#2016-04-18| 965.20
#2016-04-19| 970.26
#2016-04-20| 962.29
#2016-04-21| 970.05
#2016-04-22| 963.70
#2016-04-25| 957.53
#2016-04-26| 960.10
#2016-04-27| 959.23
#2016-04-28| 953.49
#2016-04-29| 945.67
#2016-05-02| 944.07
#2016-05-03| 931.53
#2016-05-04| 923.47
#2016-05-05| 919.84
#2016-05-06| 914.12
#2016-05-09| 915.66
#2016-05-10| 917.94
#2016-05-11| 916.54
#2016-05-12| 915.74
#2016-05-13| 906.75
#2016-05-16| 910.68
#2016-05-17| 919.05
#2016-05-18| 912.41
#2016-05-19| 900.57
#2016-05-20| 902.77
#2016-05-23| 909.93
#2016-05-24| 905.99
#2016-05-25| 925.33
#2016-05-26| 929.42
#2016-05-27| 940.82
#2016-05-30| 942.81
#2016-05-31| 944.29
#2016-06-01| 946.25
#2016-06-02| 948.08
#2016-06-03| 951.82
#2016-06-06| 960.41
#2016-06-07| 973.97
#2016-06-08| 976.10
#2016-06-09| 972.34
#2016-06-10| 963.48
#2016-06-13| 944.87
#2016-06-14| 943.30
#2016-06-15| 949.48
#2016-06-16| 935.67
#2016-06-17| 941.85
#2016-06-20| 950.86
#2016-06-21| 956.33
#2016-06-22| 959.96
#2016-06-23| 962.25
#2016-06-24| 936.65
#2016-06-27| 934.46
#2016-06-28| 938.72
#2016-06-29| 950.36
#2016-06-30| 963.80
#2016-07-01| 968.36
#2016-07-04| 975.72
#2016-07-05| 965.60
#2016-07-06| 955.23
#2016-07-07| 962.21
#2016-07-08| 959.59
#2016-07-11| 978.53
#2016-07-12| 988.23
#2016-07-13| 991.64
#2016-07-14| 998.00
#2016-07-15|1002.61
#2016-07-18|1004.13
#2016-07-19|1002.63
#2016-07-20|1006.21
#2016-07-21|1006.49
#2016-07-22|1004.65
#2016-07-25|1006.97
#2016-07-26|1007.23
#2016-07-27|1013.62
#2016-07-28|1016.72
#2016-07-29|1006.21
#2016-08-01|1019.98
#2016-08-02|1016.87
#2016-08-03|1003.18
#2016-08-04|1006.10
#2016-08-05|1020.52
#2016-08-08|1031.83
#2016-08-09|1032.42
#2016-08-10|1034.75
#2016-08-11|1035.43
#2016-08-12|1040.20
#2016-08-15|1045.54
#2016-08-16|1045.83
#2016-08-17|1040.56
#2016-08-18|1049.40
#2016-08-19|1041.67
#2016-08-22|1038.51
#2016-08-23|1039.31
#2016-08-24|1035.90
#2016-08-25|1037.97
#2016-08-26|1039.89
#2016-08-29|1037.03
#2016-08-30|1044.72
#2016-08-31|1041.91
#2016-09-01|1039.59
#2016-09-02|1042.64
#2016-09-05|1055.00
#2016-09-06|1068.04
#2016-09-07|1069.88
#2016-09-08|1071.10
#2016-09-09|1061.99
#2016-09-12|1033.81
#2016-09-13|1034.14
#2016-09-14|1032.47
#2016-09-15|1035.13
#2016-09-16|1035.46
#2016-09-19|1050.15
#2016-09-20|1049.15
#2016-09-21|1054.47
#2016-09-22|1064.47
#2016-09-23|1063.62
#2016-09-26|1049.01
#2016-09-27|1054.21
#2016-09-28|1054.52
#2016-09-29|1053.69
#2016-09-30|1043.25
#2016-10-03|1056.77
#2016-10-04|1062.59
#2016-10-05|1061.54
#2016-10-06|1062.93
#2016-10-07|1058.21
#2016-10-10|1056.62
#2016-10-11|1050.04
#2016-10-12|1045.50
#2016-10-13|1031.36
#2016-10-14|1037.67
#2016-10-17|1030.55
#2016-10-18|1047.07
#2016-10-19|1049.19
#2016-10-20|1051.71
#2016-10-21|1049.23
#2016-10-24|1053.63
#2016-10-25|1054.34
#2016-10-26|1045.58
#2016-10-27|1038.33
#2016-10-28|1036.02
#2016-10-31|1036.05
#2016-11-01|1039.76
#2016-11-02|1025.41
#2016-11-03|1019.58
#2016-11-04|1016.36
#2016-11-07|1025.41
#2016-11-08|1033.10
#2016-11-09|1011.97
#2016-11-10|1024.27
#2016-11-11| 994.54
#2016-11-14| 983.20
#2016-11-15| 976.25
#2016-11-16| 979.72
#2016-11-17| 978.53
#2016-11-18| 976.70
#2016-11-21| 973.85
#2016-11-22| 983.60
#2016-11-23| 985.21
#2016-11-24| 977.73
#2016-11-25| 986.88
#2016-11-28| 991.70
#2016-11-29| 988.72
#2016-11-30| 992.62
#2016-12-01| 996.82
#2016-12-02| 987.81
#2016-12-05| 984.98
#2016-12-06| 992.20
#2016-12-07| 994.12
#2016-12-08|1008.29
#2016-12-09|1005.34
#2016-12-12| 993.79
#2016-12-13| 997.35
#2016-12-14| 995.63
#2016-12-15| 983.20
#2016-12-16| 981.00
#2016-12-19| 972.70
#2016-12-20| 967.85
#2016-12-21| 967.75
#2016-12-22| 957.60
#2016-12-23| 956.08
#2016-12-26| 955.58
#2016-12-27| 958.67
#2016-12-28| 968.32
#2016-12-29| 973.42
#2016-12-30| 983.96
#2017-01-02| 984.15
#2017-01-03| 984.52
#2017-01-04| 987.38
#2017-01-05|1002.60
#2017-01-06|1003.19
#2017-01-09|1000.67
#2017-01-10|1008.48
#2017-01-11|1012.60
#2017-01-12|1015.98
#2017-01-13|1016.79
#2017-01-16|1009.45
#2017-01-17|1012.70
#2017-01-18|1017.41
#2017-01-19|1016.03
#2017-01-20|1010.63
#2017-01-23|1017.05
#2017-01-24|1022.14
#2017-01-25|1027.53
#2017-01-26|1034.22
#2017-01-27|1033.29
#2017-01-30|1034.12
#2017-01-31|1030.08
#2017-02-01|1036.25
#2017-02-02|1036.04
#2017-02-03|1037.29
#2017-02-06|1049.03
#2017-02-07|1046.41
#2017-02-08|1048.60
#2017-02-09|1054.65
#2017-02-10|1057.42
#2017-02-13|1063.71
#2017-02-14|1062.00
#2017-02-15|1068.16
#2017-02-16|1072.57
#2017-02-17|1070.03
#2017-02-20|1074.75
#2017-02-21|1073.49
#2017-02-22|1081.20
#2017-02-23|1080.90
#2017-02-24|1076.35
#2017-02-27|1072.98
#2017-02-28|1070.58
#2017-03-01|1069.07
#2017-03-02|1068.26
#2017-03-03|1062.16
#2017-03-06|1068.31
#2017-03-07|1072.28
#2017-03-08|1073.79
#2017-03-09|1064.15
#2017-03-10|1064.08
#2017-03-13|1075.15
#2017-03-14|1085.06
#2017-03-15|1085.60
#2017-03-16|1105.85
#2017-03-17|1110.10
#2017-03-20|1114.03
#2017-03-21|1119.13
#2017-03-22|1106.60
#2017-03-23|1108.33
#2017-03-24|1109.66
#2017-03-27|1107.10
#2017-03-28|1113.57
#2017-03-29|1114.57
#2017-03-30|1112.16
#2017-03-31|1107.36
#2017-04-03|1113.37
#2017-04-04|1114.10
#2017-04-05|1124.57
#2017-04-06|1120.17
#2017-04-07|1118.53
#2017-04-10|1115.10
#2017-04-11|1113.18
#2017-04-12|1117.19
#2017-04-13|1118.28
#2017-04-14|1116.65
#2017-04-17|1114.45
#2017-04-18|1106.50
#2017-04-19|1102.65
#2017-04-20|1109.08
#2017-04-21|1113.36
#2017-04-24|1118.94
#2017-04-25|1134.55
#2017-04-26|1138.23
#2017-04-27|1135.39
#2017-04-28|1132.78
#2017-05-01|1132.64
#2017-05-02|1138.16
#2017-05-03|1139.18
#2017-05-04|1136.63
#2017-05-05|1127.40
#2017-05-08|1134.54
#2017-05-09|1138.04
#2017-05-10|1143.41
#2017-05-11|1149.27
#2017-05-12|1149.28
#2017-05-15|1157.62
#2017-05-16|1158.85
#2017-05-17|1157.24
#2017-05-18|1146.63
#2017-05-19|1150.59
#2017-05-22|1160.33
#2017-05-23|1156.46
#2017-05-24|1155.87
#2017-05-25|1170.43
#2017-05-26|1175.08
#2017-05-29|1175.14
#2017-05-30|1175.07
#2017-05-31|1170.40
#2017-06-01|1175.13
#2017-06-02|1180.45
#2017-06-05|1185.38
#2017-06-06|1183.36
#2017-06-07|1185.34
#2017-06-08|1186.30
#2017-06-09|1185.73
#2017-06-12|1172.81
#2017-06-13|1175.41
#2017-06-14|1178.85
#2017-06-15|1169.86
#2017-06-16|1171.44
#2017-06-19|1183.44
#2017-06-20|1184.79
#2017-06-21|1180.83
#2017-06-22|1182.15
#2017-06-23|1181.03
#2017-06-26|1190.12
#2017-06-27|1188.11
#2017-06-28|1179.09
#2017-06-29|1184.08
#2017-06-30|1179.45
#2017-07-03|1184.72
#2017-07-04|1173.80
#2017-07-05|1179.32
#2017-07-06|1177.37
#2017-07-07|1172.33
#2017-07-10|1176.25
#2017-07-11|1189.41
#2017-07-12|1196.16
#2017-07-13|1208.45
#2017-07-14|1208.38
#2017-07-17|1212.70
#2017-07-18|1212.77
#2017-07-19|1222.12
#2017-07-20|1219.46
#2017-07-21|1218.00
#2017-07-24|1225.90
#2017-07-25|1225.02
#2017-07-26|1226.77
#2017-07-27|1236.97
#2017-07-28|1229.61
#2017-07-31|1238.15
#2017-08-01|1241.48
#2017-08-02|1246.25
#2017-08-03|1239.47
#2017-08-04|1244.02
#2017-08-07|1249.61
#2017-08-08|1253.73
#2017-08-09|1244.70
#2017-08-10|1231.07
#2017-08-11|1213.51
#2017-08-14|1224.76
#2017-08-15|1225.46
#2017-08-16|1232.48
#2017-08-17|1235.88
#2017-08-18|1227.34
#2017-08-21|1226.75
#2017-08-22|1233.81
#2017-08-23|1237.92
#2017-08-24|1246.48
#2017-08-25|1253.15
#2017-08-28|1255.66
#2017-08-29|1249.84
#2017-08-30|1260.82
#2017-08-31|1259.58
#2017-09-01|1260.67
#2017-09-04|1253.58
#2017-09-05|1256.75
#2017-09-06|1252.59
#2017-09-07|1255.54
#2017-09-08|1261.42
#2017-09-11|1267.80
#2017-09-12|1273.17
#2017-09-13|1269.32
#2017-09-14|1269.11
#2017-09-15|1271.42
#2017-09-18|1283.82
#2017-09-19|1279.91
#2017-09-20|1280.53
#2017-09-21|1277.15
#2017-09-22|1262.90
#2017-09-25|1244.89
#2017-09-26|1240.19
#2017-09-27|1238.87
#2017-09-28|1230.40
#2017-09-29|1238.94
#2017-10-02|1242.13
#2017-10-03|1260.30
#2017-10-04|1269.06
#2017-10-05|1268.75
#2017-10-06|1274.64
#2017-10-09|1271.32
#2017-10-10|1276.45
#2017-10-11|1280.19
#2017-10-12|1289.36
#2017-10-13|1292.80
#2017-10-16|1302.68
#2017-10-17|1299.40
#2017-10-18|1296.95
#2017-10-19|1282.78
#2017-10-20|1289.51
#2017-10-23|1289.94
#2017-10-24|1286.24
#2017-10-25|1294.30
#2017-10-26|1291.34
#2017-10-27|1293.99
#2017-10-30|1300.19
#2017-10-31|1300.87
#2017-11-01|1312.59
#2017-11-02|1311.34
#2017-11-03|1314.76
#2017-11-06|1317.05
#2017-11-07|1323.90
#2017-11-08|1318.85
#2017-11-09|1323.67
#2017-11-10|1319.62
#2017-11-13|1313.62
#2017-11-14|1311.71
#2017-11-15|1299.34
#2017-11-16|1309.07
#2017-11-17|1323.15
#2017-11-20|1326.64
#2017-11-21|1344.10
#2017-11-22|1348.70
#2017-11-23|1342.60
#2017-11-24|1345.63
#2017-11-27|1337.27
#2017-11-28|1338.74
#2017-11-29|1335.32
#2017-11-30|1310.30
#2017-12-01|1303.69
#2017-12-04|1309.23
#2017-12-05|1301.04
#2017-12-06|1278.83
#2017-12-07|1287.29
#2017-12-08|1303.66
#2017-12-11|1315.54
#2017-12-12|1304.94
#2017-12-13|1309.23
#2017-12-14|1317.42
#2017-12-15|1310.53
#2017-12-18|1314.71
#2017-12-19|1322.20
#2017-12-20|1320.17
#2017-12-21|1324.66
#2017-12-22|1334.89
#2017-12-25|1334.87
#2017-12-26|1333.48
#2017-12-27|1332.48
#2017-12-28|1341.23
#2017-12-29|1349.18
#2018-01-01|1346.07
#2018-01-02|1364.42
#2018-01-03|1372.06
#2018-01-04|1383.85
#2018-01-05|1389.62
#2018-01-08|1396.35
#2018-01-09|1397.15
#2018-01-10|1394.07
#2018-01-11|1391.25
#2018-01-12|1403.89
#2018-01-15|1406.32
#2018-01-16|1413.60
#2018-01-17|1420.90
#2018-01-18|1427.76
#2018-01-19|1441.11
#2018-01-22|1451.93
#2018-01-23|1473.95
#2018-01-24|1470.12
#2018-01-25|1461.89
#2018-01-26|1475.34
#2018-01-29|1476.60
#2018-01-30|1455.01
#2018-01-31|1460.33
#2018-02-01|1456.43
#2018-02-02|1445.41
#2018-02-05|1426.86
#2018-02-06|1367.71
#2018-02-07|1368.03
#2018-02-08|1370.32
#2018-02-09|1341.32
#2018-02-12|1348.74
#2018-02-13|1359.80
#2018-02-14|1372.56
#2018-02-15|1389.41
#2018-02-16|1385.11
#2018-02-19|1383.60
#2018-02-20|1376.00
#2018-02-21|1397.75
#2018-02-22|1381.80
#2018-02-23|1399.50
#2018-02-26|1408.50
#2018-02-27|1399.33
#2018-02-28|1382.74
#2018-03-01|1385.25
#2018-03-02|1371.70
#2018-03-05|1355.23
#2018-03-06|1370.37
#2018-03-07|1360.60
#2018-03-08|1372.86
#2018-03-09|1380.19
#2018-03-12|1406.30
#2018-03-13|1412.21
#2018-03-14|1407.33
#2018-03-15|1405.69
#2018-03-16|1399.86
#2018-03-19|1393.55
#2018-03-20|1395.33
#2018-03-21|1392.32
#2018-03-22|1380.58
#2018-03-23|1353.06
#2018-03-26|1364.03
#2018-03-27|1377.48
#2018-03-28|1349.16
#2018-03-29|1347.51
#2018-03-30|1350.10
#2018-04-02|1354.62
#2018-04-03|1356.24
#2018-04-04|1334.04
#2018-04-05|1342.36
#2018-04-06|1349.74
#2018-04-09|1360.62
#2018-04-10|1375.97
#2018-04-11|1378.39
#2018-04-12|1374.41
#2018-04-13|1371.03
#2018-04-16|1361.79
#2018-04-17|1349.06
#2018-04-18|1353.88
#2018-04-19|1368.95
#2018-04-20|1351.00
#2018-04-23|1338.94
#2018-04-24|1344.99
#2018-04-25|1329.07
#2018-04-26|1321.90
#2018-04-27|1333.59
#2018-04-30|1348.00
#2018-05-01|1347.96
#2018-05-02|1342.46
#2018-05-03|1327.09
#2018-05-04|1319.19
#2018-05-07|1324.15
#2018-05-08|1335.59
#2018-05-09|1337.35
#2018-05-10|1342.39
#2018-05-11|1356.20
#2018-05-14|1364.65
#2018-05-15|1349.26
#2018-05-16|1347.69
#2018-05-17|1343.37
#2018-05-18|1339.21
#2018-05-21|1337.97
#2018-05-22|1339.54
#2018-05-23|1323.25
#2018-05-24|1328.65
#2018-05-25|1333.34
#2018-05-28|1341.65
#2018-05-29|1329.84
#2018-05-30|1314.72
#2018-05-31|1328.68
#2018-06-01|1336.62
#2018-06-04|1350.81
#2018-06-05|1354.80
#2018-06-06|1365.32
#2018-06-07|1374.26
#2018-06-08|1351.91
#2018-06-11|1355.04
#2018-06-12|1358.58
#2018-06-13|1352.34
#2018-06-14|1339.56
#2018-06-15|1335.72
#2018-06-18|1331.86
#2018-06-19|1301.20
#2018-06-20|1308.99
#2018-06-21|1296.82
#2018-06-22|1301.57
#2018-06-25|1282.68
#2018-06-26|1275.88
#2018-06-27|1257.07
#2018-06-28|1248.66
#2018-06-29|1276.76
#2018-07-02|1271.73
#2018-07-03|1265.35
#2018-07-04|1261.56
#2018-07-05|1254.41
#2018-07-06|1257.15
#2018-07-09|1274.96
#2018-07-10|1276.67
#2018-07-11|1266.57
#2018-07-12|1275.36
#2018-07-13|1280.68
#2018-07-16|1274.10
#2018-07-17|1269.18
#2018-07-18|1270.05
#2018-07-19|1263.04
#2018-07-20|1276.65
#2018-07-23|1281.03
#2018-07-24|1291.57
#2018-07-25|1298.43
#2018-07-26|1298.75
#2018-07-27|1303.76
#2018-07-30|1302.05
#2018-07-31|1299.10
#2018-08-01|1301.00
#2018-08-02|1278.93
#2018-08-03|1283.75
#2018-08-06|1286.16
#2018-08-07|1293.84
#2018-08-08|1303.29
#2018-08-09|1310.03
#2018-08-10|1302.47
#2018-08-13|1275.55
#2018-08-14|1269.35
#2018-08-15|1254.50
#2018-08-16|1244.44
#2018-08-17|1254.08
#2018-08-20|1271.30
#2018-08-21|1280.23
#2018-08-22|1287.42
#2018-08-23|1289.21
#2018-08-24|1285.01
#2018-08-27|1303.24
#2018-08-28|1311.76
#2018-08-29|1310.98
#2018-08-30|1304.70
#2018-08-31|1292.49
#2018-09-03|1281.98
#2018-09-04|1281.63
#2018-09-05|1262.53
#2018-09-06|1255.77
#2018-09-07|1261.20
#2018-09-10|1244.39
#2018-09-11|1230.88
#2018-09-12|1230.52
#2018-09-13|1246.69
#2018-09-14|1263.39
#2018-09-17|1244.18
#2018-09-18|1240.87
#2018-09-19|1251.97
#2018-09-20|1255.05
#2018-09-21|1272.85
#2018-09-24|1253.93
#2018-09-25|1256.48
#2018-09-26|1260.52
#2018-09-27|1259.38
#2018-09-28|1258.57
#2018-10-01|1260.16
#2018-10-02|1240.99
#2018-10-03|1234.62
#2018-10-04|1207.41
#2018-10-05|1190.93
#2018-10-08|1178.06
#2018-10-09|1174.97
#2018-10-10|1178.45
#2018-10-11|1132.32
#2018-10-12|1167.16
#2018-10-15|1153.71
#2018-10-16|1163.17
#2018-10-17|1161.01
#2018-10-18|1156.29
#2018-10-19|1155.17
#2018-10-22|1166.09
#2018-10-23|1141.55
#2018-10-24|1140.05
#2018-10-25|1126.25
#2018-10-26|1114.05
#2018-10-29|1118.85
#2018-10-30|1113.92
#2018-10-31|1141.42
#2018-11-01|1153.41
#2018-11-02|1191.56
#2018-11-05|1176.02
#2018-11-06|1177.00
#2018-11-07|1181.67
#2018-11-08|1185.90
#2018-11-09|1167.37
#2018-11-12|1156.48
#2018-11-13|1162.00
#2018-11-14|1160.20
#2018-11-15|1175.81
#2018-11-16|1179.92
#2018-11-19|1186.27
#2018-11-20|1170.89
#2018-11-21|1172.09
#2018-11-22|1172.48
#2018-11-23|1169.81
#2018-11-26|1184.80
#2018-11-27|1186.40
#2018-11-28|1199.13
#2018-11-29|1206.08
#2018-11-30|1208.27
#2018-12-03|1228.75
#2018-12-04|1229.97
#2018-12-05|1212.68
#2018-12-06|1182.16
#2018-12-07|1184.94
#2018-12-10|1166.18
#2018-12-11|1168.29
#2018-12-12|1185.21
#2018-12-13|1195.84
#2018-12-14|1182.18
#2018-12-17|1184.26
#2018-12-18|1178.44
#2018-12-19|1186.95
#2018-12-20|1180.86
#2018-12-21|1178.63
#2018-12-24|1170.33
#2018-12-25|1166.15
#2018-12-26|1166.81
#2018-12-27|1169.55
#2018-12-28|1179.30
#2018-12-31|1187.22
#2019-01-01|1188.46
#2019-01-02|1164.65
#2019-01-03|1157.87
#2019-01-04|1166.44
#2019-01-07|1181.21
#2019-01-08|1176.74
#2019-01-09|1194.02
#2019-01-10|1197.31
#2019-01-11|1200.99
#2019-01-14|1187.87
#2019-01-15|1204.58
#2019-01-16|1203.83
#2019-01-17|1205.12
#2019-01-18|1213.18
#2019-01-21|1219.24
#2019-01-22|1213.19
#2019-01-23|1208.76
#2019-01-24|1214.15
#2019-01-25|1225.95
#2019-01-28|1224.06
#2019-01-29|1220.71
#2019-01-30|1222.65
#2019-01-31|1236.08
#2019-02-01|1240.38
#2019-02-04|1236.65
#2019-02-05|1237.98
#2019-02-06|1242.51
#2019-02-07|1243.98
#2019-02-08|1237.06
#2019-02-11|1241.49
#2019-02-12|1242.97
#2019-02-13|1245.53
#2019-02-14|1238.89
#2019-02-15|1223.89
#2019-02-18|1232.57
#2019-02-19|1228.11
#2019-02-20|1244.12
#2019-02-21|1250.69
#2019-02-22|1256.13
#2019-02-25|1267.85
#2019-02-26|1263.06
#2019-02-27|1256.73
#2019-02-28|1249.77
#2019-03-01|1257.61
#2019-03-04|1260.67
#2019-03-05|1268.60
#2019-03-06|1272.34
#2019-03-07|1267.59
#2019-03-08|1248.20
#2019-03-11|1258.84
#2019-03-12|1275.13
#2019-03-13|1277.17
#2019-03-14|1276.17
#2019-03-15|1285.34
#2019-03-18|1303.14
#2019-03-19|1304.11
#2019-03-20|1302.90
#2019-03-21|1299.87
#2019-03-22|1300.21
#2019-03-25|1276.97
#2019-03-26|1284.52
#2019-03-27|1285.49
#2019-03-28|1287.02
#2019-03-29|1297.80
#2019-04-01|1307.42
#2019-04-02|1312.38
#2019-04-03|1321.65
#2019-04-04|1315.50
#2019-04-05|1317.09
#2019-04-08|1321.30
#2019-04-09|1331.38
#2019-04-10|1330.96
#2019-04-11|1323.94
#2019-04-12|1326.34
#2019-04-15|1326.92
#2019-04-16|1337.20
#2019-04-17|1340.47
#2019-04-18|1338.63
#2019-04-19|1338.16
#2019-04-22|1331.35
#2019-04-23|1332.47
#2019-04-24|1334.69
#2019-04-25|1319.53
#2019-04-26|1322.82
#2019-04-29|1329.23
#2019-04-30|1328.71
#2019-05-01|1328.73
#2019-05-02|1330.63
#2019-05-03|1332.79
#2019-05-06|1306.03
#2019-05-07|1308.59
#2019-05-08|1296.21
#2019-05-09|1273.51
#2019-05-10|1279.78
#2019-05-13|1267.10
#2019-05-14|1255.13
#2019-05-15|1255.97
#2019-05-16|1253.66
#2019-05-17|1243.68
#2019-05-20|1250.78
#2019-05-21|1247.20
#2019-05-22|1248.16
#2019-05-23|1228.24
#2019-05-24|1239.46
#2019-05-27|1240.58
#2019-05-28|1241.50
#2019-05-29|1235.77
#2019-05-30|1241.84
#2019-05-31|1248.12
#2019-06-03|1261.58
#2019-06-04|1252.09
#2019-06-05|1256.19
#2019-06-06|1249.82
#2019-06-07|1249.33
#2019-06-10|1268.01
#2019-06-11|1275.92
#2019-06-12|1269.23
#2019-06-13|1264.62
#2019-06-14|1254.67
#2019-06-17|1247.20
#2019-06-18|1256.09
#2019-06-19|1279.69
#2019-06-20|1296.91
#2019-06-21|1294.73
#2019-06-24|1294.37
#2019-06-25|1286.99
#2019-06-26|1286.96
#2019-06-27|1299.61
#2019-06-28|1297.70
#2019-07-01|1308.12
#2019-07-02|1314.47
#2019-07-03|1307.73
#2019-07-04|1310.68
#2019-07-05|1305.83
#2019-07-08|1286.02
#2019-07-09|1281.33
#2019-07-10|1287.60
#2019-07-11|1296.67
#2019-07-12|1290.94
#2019-07-15|1300.69
#2019-07-16|1303.93
#2019-07-17|1300.38
#2019-07-18|1292.84
#2019-07-19|1298.68
#2019-07-22|1290.84
#2019-07-23|1291.05
#2019-07-24|1291.72
#2019-07-25|1296.61
#2019-07-26|1290.00
#2019-07-29|1285.75
#2019-07-30|1282.95
#2019-07-31|1276.58
#2019-08-01|1266.58
#2019-08-02|1243.12
#2019-08-05|1209.63
#2019-08-06|1207.54
#2019-08-07|1205.84
#2019-08-08|1219.92
#2019-08-09|1218.99
#2019-08-12|1217.30
#2019-08-13|1194.15
#2019-08-14|1204.84
#2019-08-15|1200.32
#2019-08-16|1205.95
#2019-08-19|1217.66
#2019-08-20|1216.13
#2019-08-21|1215.47
#2019-08-22|1207.58
#2019-08-23|1215.08
#2019-08-26|1205.69
#2019-08-27|1208.93
#2019-08-28|1205.45
#2019-08-29|1205.22
#2019-08-30|1221.10
#2019-09-02|1221.09
#2019-09-03|1202.00
#2019-09-04|1221.39
#2019-09-05|1231.47
#2019-09-06|1238.38
#2019-09-09|1240.91
#2019-09-10|1237.31
#2019-09-11|1248.93
#2019-09-12|1254.38
#2019-09-13|1262.10
#2019-09-16|1255.47
#2019-09-17|1241.62
#2019-09-18|1246.45
#2019-09-19|1235.70
#2019-09-20|1254.47
#2019-09-23|1257.86
#2019-09-24|1256.67
#2019-09-25|1245.85
#2019-09-26|1254.42
#2019-09-27|1251.95
#2019-09-30|1250.34
#2019-10-01|1249.18
#2019-10-02|1243.82
#2019-10-03|1242.01
#2019-10-04|1238.31
#2019-10-07|1237.29
#2019-10-08|1245.01
#2019-10-09|1243.27
#2019-10-10|1243.74
#2019-10-11|1256.83
#2019-10-14|1267.69
#2019-10-15|1269.59
#2019-10-16|1275.28
#2019-10-17|1283.37
#2019-10-18|1285.03
#2019-10-21|1283.98
#2019-10-22|1285.75
#2019-10-23|1279.98
#2019-10-24|1283.89
#2019-10-25|1280.33
#2019-10-28|1287.40
#2019-10-29|1293.84
#2019-10-30|1295.65
#2019-10-31|1300.18
#2019-11-01|1304.73
#2019-11-04|1324.50
#2019-11-05|1334.36
#2019-11-06|1332.65
#2019-11-07|1336.53
#2019-11-08|1325.37
#2019-11-11|1306.60
#2019-11-12|1315.74
#2019-11-13|1299.84
#2019-11-14|1294.37
#2019-11-15|1300.09
#2019-11-18|1309.49
#2019-11-19|1321.06
#2019-11-20|1318.58
#2019-11-21|1305.71
#2019-11-22|1308.65
#2019-11-25|1317.75
#2019-11-26|1315.52
#2019-11-27|1322.95
#2019-11-28|1321.26
#2019-11-29|1302.11
#2019-12-02|1306.76
#2019-12-03|1304.53
#2019-12-04|1299.84
#2019-12-05|1307.90
#2019-12-06|1312.00
#2019-12-09|1315.65
#2019-12-10|1311.08
#2019-12-11|1322.38
#2019-12-12|1337.05
#2019-12-13|1359.44
#2019-12-16|1354.02
#2019-12-17|1375.04
#2019-12-18|1382.38
#2019-12-19|1375.57
#2019-12-20|1374.52
#2019-12-23|1380.49
#2019-12-24|1375.68
#2019-12-25|1376.60
#2019-12-26|1374.24
#2019-12-27|1388.43
#2019-12-30|1388.40
#2019-12-31|1379.13
#2020-01-01|1379.60
#2020-01-02|1393.31
#2020-01-03|1389.61
#2020-01-06|1371.23
#2020-01-07|1377.59
#2020-01-08|1367.83
#2020-01-09|1394.94
#2020-01-10|1401.32
#2020-01-13|1415.00
#2020-01-14|1414.96
#2020-01-15|1409.21
#2020-01-16|1409.31
#2020-01-17|1413.79
#2020-01-20|1403.78
#2020-01-21|1382.32
#2020-01-22|1391.07
#2020-01-23|1382.14
#2020-01-24|1385.07
#2020-01-27|1376.91
#2020-01-28|1373.64
#2020-01-29|1362.81
#2020-01-30|1323.09
#2020-01-31|1318.52
#2020-02-03|1309.29
#2020-02-04|1339.17
#2020-02-05|1348.46
#2020-02-06|1368.35
#2020-02-07|1359.92
#2020-02-10|1354.89
#2020-02-11|1367.49
#2020-02-12|1377.93
#2020-02-13|1378.17
#2020-02-14|1374.78
#2020-02-17|1375.70
#2020-02-18|1357.43
#2020-02-19|1368.98
#2020-02-20|1362.98
#2020-02-21|1352.19
#2020-02-24|1320.48
#2020-02-25|1327.52
#2020-02-26|1311.67
#2020-02-27|1313.53
#2020-02-28|1278.01
#2020-03-02|1279.55
#2020-03-03|1293.01
#2020-03-04|1298.93
#2020-03-05|1314.55
#2020-03-06|1282.39
#2020-03-09|1219.92
#2020-03-10|1231.81
#2020-03-11|1224.69
#2020-03-12|1154.93
#2020-03-13|1157.78
#2020-03-16|1089.15
#2020-03-17|1073.46
#2020-03-18|1029.92
#2020-03-19| 994.62
#2020-03-20|1059.07
#2020-03-23| 984.82
#2020-03-24|1026.84
#2020-03-25|1072.00
#2020-03-26|1090.13
#2020-03-27|1093.02
#2020-03-30|1068.38
#2020-03-31|1093.02
#2020-04-01|1070.91
#2020-04-02|1079.41
#2020-04-03|1070.46
#2020-04-06|1085.61
#2020-04-07|1126.29
#2020-04-08|1117.12
#2020-04-09|1133.35
#2020-04-10|1133.38
#2020-04-13|1129.58
#2020-04-14|1141.34
#2020-04-15|1138.19
#2020-04-16|1133.00
#2020-04-17|1162.24
#2020-04-20|1162.17
#2020-04-21|1132.31
#2020-04-22|1144.75
#2020-04-23|1153.76
#2020-04-24|1140.23
#2020-04-27|1160.90
#2020-04-28|1170.30
#2020-04-29|1184.68
#2020-04-30|1206.68
#2020-05-01|1206.68
#2020-05-04|1155.41
#2020-05-05|1160.62
#2020-05-06|1167.66
#2020-05-07|1163.70
#2020-05-08|1177.32
#2020-05-11|1190.51
#2020-05-12|1179.87
#2020-05-13|1188.65
#2020-05-14|1172.64
#2020-05-15|1169.41
#2020-05-18|1158.02
#2020-05-19|1174.28
#2020-05-20|1185.24
#2020-05-21|1184.66
#2020-05-22|1149.51
#2020-05-25|1155.53
#2020-05-26|1172.28
#2020-05-27|1176.18
#2020-05-28|1175.66
#2020-05-29|1185.04
#2020-06-01|1214.15
#2020-06-02|1226.73
#2020-06-03|1244.69
#2020-06-04|1251.83
#2020-06-05|1261.62
#2020-06-08|1263.77
#2020-06-09|1264.06
#2020-06-10|1275.12
#2020-06-11|1256.14
#2020-06-12|1249.96
#2020-06-15|1225.14
#2020-06-16|1253.46
#2020-06-17|1254.71
#2020-06-18|1262.36
#2020-06-19|1271.11
#2020-06-22|1272.46
#2020-06-23|1293.87
#2020-06-24|1289.51
#2020-06-25|1287.67
#2020-06-26|1285.55
#2020-06-29|1276.39
#2020-06-30|1281.99
#2020-07-01|1288.02
#2020-07-02|1317.49
#2020-07-03|1335.94
#2020-07-06|1363.20
#2020-07-07|1355.45
#2020-07-08|1373.40
#2020-07-09|1386.87
#2020-07-10|1369.23
#2020-07-13|1374.00
#2020-07-14|1356.09
#2020-07-15|1361.50
#2020-07-16|1337.09
#2020-07-17|1352.61
#2020-07-20|1358.48
#2020-07-21|1395.08
#2020-07-22|1377.73
#2020-07-23|1388.79
#2020-07-24|1365.12
#2020-07-27|1376.48
#2020-07-28|1397.53
#2020-07-29|1392.01
#2020-07-30|1390.70
#2020-07-31|1385.59
#2020-08-03|1373.33
#2020-08-04|1400.07
#2020-08-05|1410.76
#2020-08-06|1416.37
#2020-08-07|1398.60
#2020-08-10|1391.50
#2020-08-11|1398.29
#2020-08-12|1395.77
#2020-08-13|1399.31
#2020-08-14|1395.73
#2020-08-17|1406.26
#2020-08-18|1416.66
#2020-08-19|1405.81
#2020-08-20|1386.27
#2020-08-21|1402.14
#2020-08-24|1426.07
#2020-08-25|1425.74
#2020-08-26|1433.96
#2020-08-27|1440.85
#2020-08-28|1435.39
#2020-08-31|1408.76
#2020-09-01|1425.99
#2020-09-02|1429.91
#2020-09-03|1419.45
#2020-09-04|1404.04
#2020-09-07|1392.97
#2020-09-08|1393.90
#2020-09-09|1382.79
#2020-09-10|1389.50
#2020-09-11|1399.08
#2020-09-14|1410.61
#2020-09-15|1416.67
#2020-09-16|1428.84
#2020-09-17|1411.18
#2020-09-18|1415.10
#2020-09-21|1391.59
#2020-09-22|1383.87
#2020-09-23|1384.45
#2020-09-24|1349.91
#2020-09-25|1351.60
#2020-09-28|1370.30
#2020-09-29|1369.04
#2020-09-30|1386.47
#2020-10-01|1394.31
#2020-10-02|1393.98
#2020-10-05|1408.77
#2020-10-06|1422.87
#2020-10-07|1439.73
#2020-10-08|1451.60
#2020-10-09|1451.83
#2020-10-12|1475.99
#2020-10-13|1475.16
#2020-10-14|1484.05
#2020-10-15|1448.93
#2020-10-16|1461.94
#2020-10-19|1472.11
#2020-10-20|1475.58
#2020-10-21|1482.09
#2020-10-22|1482.08
#2020-10-23|1477.67
#2020-10-26|1473.20
#2020-10-27|1481.04
#2020-10-28|1485.27
#2020-10-29|1478.89
#2020-10-30|1455.84
#2020-11-02|1470.28
#2020-11-03|1483.14
#2020-11-04|1471.33
#2020-11-05|1524.81
#2020-11-06|1519.79
#2020-11-09|1544.99
#2020-11-10|1524.49
#2020-11-11|1489.54
#2020-11-12|1502.04
#2020-11-13|1517.73
#2020-11-16|1527.31
#2020-11-17|1522.21
#2020-11-18|1536.26
#2020-11-19|1515.94
#2020-11-20|1531.80
#2020-11-23|1551.69
#2020-11-24|1552.64
#2020-11-25|1535.39
#2020-11-26|1553.23
#2020-11-27|1554.56
#2020-11-30|1523.58
#2020-12-01|1541.72
#2020-12-02|1536.96
#2020-12-03|1546.17
#2020-12-04|1563.31
#2020-12-07|1558.73
#2020-12-08|1565.14
#2020-12-09|1572.14
#2020-12-10|1558.91
#2020-12-11|1569.46
#2020-12-14|1555.22
#2020-12-15|1544.32
#2020-12-16|1563.85
#2020-12-17|1577.07
#2020-12-18|1571.72
#2020-12-21|1555.96
#2020-12-22|1550.25
#2020-12-23|1557.42
#2020-12-24|1543.83
#2020-12-25|1545.28
#2020-12-28|1523.09
#2020-12-29|1543.00
#2020-12-30|1580.03
#2020-12-31|1585.85
#2021-01-01|1586.70
#2021-01-04|1593.86
#2021-01-05|1603.17
#2021-01-06|1616.39
#2021-01-07|1605.68
#2021-01-08|1632.53
#2021-01-11|1640.67
#2021-01-12|1646.19
#2021-01-13|1659.49
#2021-01-14|1678.10
#2021-01-15|1680.71
#2021-01-18|1688.56
#2021-01-19|1718.47
#2021-01-20|1761.53
#2021-01-21|1767.78
#2021-01-22|1744.06
#2021-01-25|1774.36
#2021-01-26|1734.76
#2021-01-27|1723.47
#2021-01-28|1683.98
#2021-01-29|1663.29
#2021-02-01|1714.75
#2021-02-02|1752.07
#2021-02-03|1763.07
#2021-02-04|1758.76
#2021-02-05|1760.34
#2021-02-08|1765.33
#2021-02-09|1770.52
#2021-02-10|1791.72
#2021-02-11|1795.41
#2021-02-12|1796.03
#2021-02-15|1799.90
#2021-02-16|1803.99
#2021-02-17|1829.29
#2021-02-18|1804.34
#2021-02-19|1794.89
#2021-02-22|1759.31
#2021-02-23|1754.81
#2021-02-24|1726.36
#2021-02-25|1746.17
#2021-02-26|1671.93
#2021-03-01|1701.46
#2021-03-02|1698.78
#2021-03-03|1741.44
#2021-03-04|1691.43
#2021-03-05|1680.54
#2021-03-08|1643.61
#2021-03-09|1647.90
#2021-03-10|1668.44
#2021-03-11|1696.55
#2021-03-12|1680.85
#2021-03-15|1664.36
#2021-03-16|1674.10
#2021-03-17|1666.01
#2021-03-18|1681.36
#2021-03-19|1664.43
#2021-03-22|1665.85
#2021-03-23|1654.09
#2021-03-24|1629.10
#2021-03-25|1610.20
#2021-03-26|1632.40
#2021-03-29|1632.22
#2021-03-30|1646.38
#2021-03-31|1633.48
#2021-04-01|1673.57
#2021-04-02|1673.83
#2021-04-05|1667.23
#2021-04-06|1673.38
#2021-04-07|1657.57
#2021-04-08|1661.74
#2021-04-09|1647.46
#2021-04-12|1632.75
#2021-04-13|1632.27
#2021-04-14|1653.28
#2021-04-15|1655.39
#2021-04-16|1668.38
#2021-04-19|1662.10
#2021-04-20|1660.47
#2021-04-21|1635.92
#2021-04-22|1643.47
#2021-04-23|1660.39
#2021-04-26|1668.11
#2021-04-27|1672.90
#2021-04-28|1682.56
#2021-04-29|1688.77
#2021-04-30|1663.79
#2021-05-03|1651.25
#2021-05-04|1649.33
#2021-05-05|1634.50
#2021-05-06|1645.36
#2021-05-07|1649.97
#2021-05-10|1641.36
#2021-05-11|1604.33
#2021-05-12|1607.58
#2021-05-13|1580.18
#2021-05-14|1582.60
#2021-05-17|1592.27
#2021-05-18|1626.40
#2021-05-19|1619.98
#2021-05-20|1617.82
#2021-05-21|1631.27
#2021-05-24|1623.14
#2021-05-25|1651.45
#2021-05-26|1661.04
#2021-05-27|1660.89
#2021-05-28|1664.14
#2021-05-31|1693.01
#2021-06-01|1706.33
#2021-06-02|1698.35
#2021-06-03|1691.55
#2021-06-04|1684.72
#2021-06-07|1682.47
#2021-06-08|1678.22
#2021-06-09|1670.37
#2021-06-10|1680.80
#2021-06-11|1684.80
#2021-06-14|1683.36
#2021-06-15|1685.06
#2021-06-16|1668.33
#2021-06-17|1664.44
#2021-06-18|1671.86
#2021-06-21|1650.27
#2021-06-22|1638.67
#2021-06-23|1660.11
#2021-06-24|1665.02
#2021-06-25|1685.52
#2021-06-28|1688.33
#2021-06-29|1682.51
#2021-06-30|1677.53
#2021-07-01|1673.69
#2021-07-02|1650.46
#2021-07-05|1645.19
#2021-07-06|1643.72
#2021-07-07|1636.04
#2021-07-08|1600.29
#2021-07-09|1602.92
#2021-07-12|1613.70
#2021-07-13|1640.06
#2021-07-14|1642.38
#2021-07-15|1659.25
#2021-07-16|1647.16
#2021-07-19|1617.29
#2021-07-20|1607.56
#2021-07-21|1605.04
#2021-07-22|1628.54
#2021-07-23|1613.36
#2021-07-26|1559.65
#2021-07-27|1509.94
#2021-07-28|1523.81
#2021-07-29|1572.17
#2021-07-30|1550.64
#2021-08-02|1567.44
#2021-08-03|1570.26
#2021-08-04|1584.21
#2021-08-05|1575.87
#2021-08-06|1571.23
#2021-08-09|1573.41
#2021-08-10|1589.72
#2021-08-11|1588.49
#2021-08-12|1582.53
#2021-08-13|1571.90
#2021-08-16|1560.69
#2021-08-17|1536.97
#2021-08-18|1544.24
#2021-08-19|1510.72
#2021-08-20|1492.04
#2021-08-23|1508.32
#2021-08-24|1553.21
#2021-08-25|1561.10
#2021-08-26|1555.49
#2021-08-27|1561.25
#2021-08-30|1581.92
#2021-08-31|1613.51
#2021-09-01|1616.07
#2021-09-02|1624.80
#2021-09-03|1626.41
#2021-09-06|1641.44
#2021-09-07|1643.09
#2021-09-08|1640.06
#2021-09-09|1610.34
#2021-09-10|1630.74
#2021-09-13|1608.02
#2021-09-14|1600.24
#2021-09-15|1585.38
#2021-09-16|1575.35
#2021-09-17|1585.50
#2021-09-20|1558.86
#2021-09-21|1560.36
#2021-09-22|1549.82
#2021-09-23|1569.94
#2021-09-24|1566.71
#2021-09-27|1565.45
#2021-09-28|1570.64
#2021-09-29|1556.04
#2021-09-30|1548.50
#2021-10-01|1539.25
#2021-10-04|1524.20
#2021-10-05|1523.35
#2021-10-06|1509.58
#2021-10-07|1552.10
#2021-10-08|1559.01
#2021-10-11|1582.40
#2021-10-12|1563.32
#2021-10-13|1567.07
#2021-10-14|1573.71
#2021-10-15|1597.91
#2021-10-18|1599.74
#2021-10-19|1615.58
#2021-10-20|1631.14
#2021-10-21|1623.42
#2021-10-22|1627.97
#2021-10-25|1623.01
#2021-10-26|1624.46
#2021-10-27|1605.26
#2021-10-28|1594.59
#2021-10-29|1582.61
#2021-11-01|1576.69
#2021-11-02|1578.14
#2021-11-03|1579.05
#2021-11-04|1589.40
#2021-11-05|1582.15
#2021-11-08|1587.20
#2021-11-09|1593.71
#2021-11-10|1604.53
#2021-11-11|1602.48
#2021-11-12|1617.62
#2021-11-15|1623.44
#2021-11-16|1637.37
#2021-11-17|1635.87
#2021-11-18|1615.44
#2021-11-19|1601.36
#2021-11-22|1586.65
#2021-11-23|1572.89
#2021-11-24|1564.59
#2021-11-25|1574.55
#2021-11-26|1532.32
#2021-11-29|1527.52
#2021-11-30|1515.87
#2021-12-01|1529.96
#2021-12-02|1542.47
#2021-12-03|1524.70
#2021-12-06|1493.58
#2021-12-07|1531.45
#2021-12-08|1535.44
#2021-12-09|1550.44
#2021-12-10|1537.05
#2021-12-13|1529.66
#2021-12-14|1515.05
#2021-12-15|1504.84
#2021-12-16|1510.61
#2021-12-17|1493.19
#2021-12-20|1463.73
#2021-12-21|1479.90
#2021-12-22|1490.23
#2021-12-23|1500.75
#2021-12-24|1499.69
#2021-12-27|1504.15
#2021-12-28|1513.25
#2021-12-29|1505.00
#2021-12-30|1504.52
#2021-12-31|1528.56
#2022-01-03|1530.70
#2022-01-04|1539.50
#2022-01-05|1523.97
#2022-01-06|1522.67
#2022-01-07|1536.45
#2022-01-10|1552.91
#2022-01-11|1558.67
#2022-01-12|1591.98
#2022-01-13|1590.78
#2022-01-14|1584.15
#2022-01-17|1580.55
#2022-01-18|1561.76
#2022-01-19|1551.76
#2022-01-20|1577.61
#2022-01-21|1565.50
#2022-01-24|1540.66
#2022-01-25|1523.77
#2022-01-26|1523.60
#2022-01-27|1494.10
#2022-01-28|1488.82
#2022-01-31|1510.23
#2022-02-01|1515.55
#2022-02-02|1520.51
#2022-02-03|1515.90
#2022-02-04|1536.43
#2022-02-07|1528.60
#2022-02-08|1517.12
#2022-02-09|1547.72
#2022-02-10|1563.78
#2022-02-11|1550.99
#2022-02-14|1517.49
#2022-02-15|1525.69
#2022-02-16|1546.28
#2022-02-17|1549.92
#2022-02-18|1533.61
#2022-02-21|1517.95
#2022-02-22|1494.04
#2022-02-23|1500.37
#2022-02-24|1436.99
#2022-02-25|1449.98
#2022-02-28|1453.37
#2022-03-01|1462.27
#2022-03-02|1444.86
#2022-03-03|1441.41
#2022-03-04|1407.25
#2022-03-07|1355.80
#2022-03-08|1338.17
#2022-03-09|1348.06
#2022-03-10|1371.65
#2022-03-11|1346.48
#2022-03-14|1303.44
#2022-03-15|1255.13
#2022-03-16|1335.70
#2022-03-17|1403.23
#2022-03-18|1395.14
#2022-03-21|1380.65
#2022-03-22|1409.16
#2022-03-23|1422.07
#2022-03-24|1408.58
#2022-03-25|1387.61
#2022-03-28|1392.67
#2022-03-29|1407.14
#2022-03-30|1428.01
#2022-03-31|1418.77
#2022-04-01|1420.47
#2022-04-04|1447.72
#2022-04-05|1447.60
#2022-04-06|1422.93
#2022-04-07|1398.77
#2022-04-08|1400.96
#2022-04-11|1370.06
#2022-04-12|1369.88
#2022-04-13|1380.88
#2022-04-14|1382.59
#2022-04-15|1376.87
#2022-04-18|1363.98
#2022-04-19|1342.13
#2022-04-20|1348.29
#2022-04-21|1340.74
#2022-04-22|1329.66
#2022-04-25|1294.27
#2022-04-26|1310.52
#2022-04-27|1298.64
#2022-04-28|1314.96
#2022-04-29|1353.23
#2022-05-02|1351.84
#2022-05-03|1344.51
#2022-05-04|1326.14
#2022-05-05|1329.03
#2022-05-06|1285.08
#2022-05-09|1269.17
#2022-05-10|1255.86
#2022-05-11|1261.65
#2022-05-12|1226.23
#2022-05-13|1243.49
#2022-05-16|1248.25
#2022-05-17|1283.35
#2022-05-18|1289.65
#2022-05-19|1252.53
#2022-05-20|1285.82
#2022-05-23|1278.15
#2022-05-24|1259.65
#2022-05-25|1259.24
#2022-05-26|1257.76
#2022-05-27|1291.28
#2022-05-30|1323.56
#2022-05-31|1343.31
#2022-06-01|1328.36
#2022-06-02|1318.65
#2022-06-03|1317.50
#2022-06-06|1335.03
#2022-06-07|1325.65
#2022-06-08|1351.69
#2022-06-09|1349.65
#2022-06-10|1338.19
#2022-06-13|1292.17
#2022-06-14|1290.72
#2022-06-15|1295.78
#2022-06-16|1272.59
#2022-06-17|1272.40
#2022-06-20|1271.90
#2022-06-21|1295.70
#2022-06-22|1262.32
#2022-06-23|1270.72
#2022-06-24|1291.90
#2022-06-27|1313.70
#2022-06-28|1311.33
#2022-06-29|1288.77
#2022-06-30|1271.79
#2022-07-01|1261.03
#2022-07-04|1258.07
#2022-07-05|1259.97
#2022-07-06|1251.39
#2022-07-07|1262.83
#2022-07-08|1271.02
#2022-07-11|1248.31
#2022-07-12|1224.02
#2022-07-13|1229.34
#2022-07-14|1230.32
#2022-07-15|1220.40
#2022-07-18|1242.24
#2022-07-19|1237.08
#2022-07-20|1250.42
#2022-07-21|1253.02
#2022-07-22|1256.72
#2022-07-25|1250.17
#2022-07-26|1253.22
#2022-07-27|1250.87
#2022-07-28|1257.10
#2022-07-29|1249.12
#2022-08-01|1250.98
#2022-08-02|1235.27
#2022-08-03|1241.99
#2022-08-04|1252.44
#2022-08-05|1261.90
#2022-08-08|1253.61
#2022-08-09|1253.16
#2022-08-10|1239.04
#2022-08-11|1264.78
#2022-08-12|1268.93
#2022-08-15|1267.06
#2022-08-16|1265.49
#2022-08-17|1272.57
#2022-08-18|1266.48
#2022-08-19|1261.73
#2022-08-22|1246.80
#2022-08-23|1242.07
#2022-08-24|1235.18
#2022-08-25|1260.77
#2022-08-26|1268.17
#2022-08-29|1249.20
#2022-08-30|1257.10
#2022-08-31|1262.43
#2022-09-01|1241.17
#2022-09-02|1232.27
#2022-09-05|1225.68
#2022-09-06|1226.51
#2022-09-07|1213.35
#2022-09-08|1215.55
#2022-09-09|1231.03
#2022-09-12|1239.40
#2022-09-13|1243.89
#2022-09-14|1219.09
#2022-09-15|1217.55
#2022-09-16|1195.78
#2022-09-19|1187.71
#2022-09-20|1201.53
#2022-09-21|1183.43
#2022-09-22|1167.25
#2022-09-23|1147.04
#2022-09-26|1133.99
#2022-09-27|1134.36
#2022-09-28|1108.51
#2022-09-29|1105.96
#2022-09-30|1109.42
#2022-10-03|1093.78
#2022-10-04|1111.84
#2022-10-05|1146.52
#2022-10-06|1145.95
#2022-10-07|1127.45
#2022-10-10|1111.01
#2022-10-11|1078.25
#2022-10-12|1077.16
#2022-10-13|1061.57
#2022-10-14|1075.45
#2022-10-17|1071.63
#2022-10-18|1089.42
#2022-10-19|1070.09
#2022-10-20|1062.18
#2022-10-21|1058.82
#2022-10-24|1026.84
#2022-10-25|1028.31
#2022-10-26|1034.34
#2022-10-27|1045.02
#2022-10-28|1026.83
#2022-10-31|1028.85
#2022-11-01|1056.05
#2022-11-02|1064.64
#2022-11-03|1045.08
#2022-11-04|1074.00
#2022-11-07|1093.47
#2022-11-08|1093.99
#2022-11-09|1097.84
#2022-11-10|1080.53
#2022-11-11|1147.41
#2022-11-14|1156.32
#2022-11-15|1195.78
#2022-11-16|1193.09
#2022-11-17|1181.16
#2022-11-18|1181.33
#2022-11-21|1166.05
#2022-11-22|1161.82
#2022-11-23|1167.03
#2022-11-24|1182.23
#2022-11-25|1179.46
#2022-11-28|1165.73
#2022-11-29|1198.16
#2022-11-30|1217.18
#2022-12-01|1230.68
#2022-12-02|1226.30
#2022-12-05|1250.85
#2022-12-06|1232.65
#2022-12-07|1211.16
#2022-12-08|1229.85
#2022-12-09|1245.25
#2022-12-12|1226.64
#2022-12-13|1226.74
#2022-12-14|1241.36
#2022-12-15|1222.63
#2022-12-16|1216.01
#2022-12-19|1216.64
#2022-12-20|1199.20
#2022-12-21|1199.10
#2022-12-22|1219.14
#2022-12-23|1200.94
#2022-12-26|1205.81
#2022-12-27|1209.97
#2022-12-28|1215.87
#2022-12-29|1212.16
#2022-12-30|1213.07
#2023-01-02|1214.45
#2023-01-03|1227.96
#2023-01-04|1242.82
#2023-01-05|1254.33
#2023-01-06|1251.33
#2023-01-09|1285.85
#2023-01-10|1284.17
#2023-01-11|1289.15
#2023-01-12|1286.46
#2023-01-13|1301.78
#2023-01-16|1302.08
#2023-01-17|1300.76
#2023-01-18|1307.91
#2023-01-19|1303.15
#2023-01-20|1315.45
#2023-01-23|1316.16
#2023-01-24|1314.82
#2023-01-25|1310.10
#2023-01-26|1325.70
#2023-01-27|1324.62
#2023-01-30|1318.99
#2023-01-31|1301.46
#2023-02-01|1316.07
#2023-02-02|1318.24
#2023-02-03|1317.30
#2023-02-06|1285.95
#2023-02-07|1288.76
#2023-02-08|1295.50
#2023-02-09|1304.59
#2023-02-10|1288.90
#2023-02-13|1284.51
#2023-02-14|1285.97
#2023-02-15|1272.76
#2023-02-16|1280.88
#2023-02-17|1265.85
#2023-02-20|1271.60
#2023-02-21|1255.85
#2023-02-22|1237.86
#2023-02-23|1245.75
#2023-02-24|1226.08
#2023-02-27|1221.16
#2023-02-28|1212.35
#2023-03-01|1245.65
#2023-03-02|1235.93
#2023-03-03|1248.68
#2023-03-06|1252.86
#2023-03-07|1252.34
#2023-03-08|1235.03
#2023-03-09|1223.70
#2023-03-10|1200.53
#2023-03-13|1209.43
#2023-03-14|1188.27
#2023-03-15|1197.40
#2023-03-16|1186.08
#2023-03-17|1205.46
#2023-03-20|1189.85
#2023-03-21|1203.41
#2023-03-22|1217.19
#2023-03-23|1239.21
#2023-03-24|1235.98
#2023-03-27|1221.73
#2023-03-28|1226.90
#2023-03-29|1245.29
#2023-03-30|1249.18
#2023-03-31|1259.35
#2023-04-03|1255.91
#2023-04-04|1247.75
#2023-04-05|1251.84
#2023-04-06|1251.69
#2023-04-07|1252.09
#2023-04-10|1252.86
#2023-04-11|1256.36
#2023-04-12|1247.07
#2023-04-13|1246.92
#2023-04-14|1252.64
#2023-04-17|1257.54
#2023-04-18|1250.16
#2023-04-19|1236.34
#2023-04-20|1235.83
#2023-04-21|1224.57
#2023-04-24|1223.83
#2023-04-25|1207.94
#2023-04-26|1213.12
#2023-04-27|1215.09
#2023-04-28|1221.70
#2023-05-01|1221.70
#2023-05-02|1222.43
#2023-05-03|1213.41
#2023-05-04|1224.86
#2023-05-05|1228.71
#2023-05-08|1238.53
#2023-05-09|1227.33
#2023-05-10|1225.41
#2023-05-11|1224.03
#2023-05-12|1220.47
#2023-05-15|1229.10
#2023-05-16|1233.36
#2023-05-17|1226.22
#2023-05-18|1233.45
#2023-05-19|1226.18
#2023-05-22|1234.87
#2023-05-23|1228.80
#2023-05-24|1218.35
#2023-05-25|1210.38
#2023-05-26|1221.97
#2023-05-29|1221.27
#2023-05-30|1222.48
#2023-05-31|1209.44
#2023-06-01|1207.73
#2023-06-02|1236.68
#2023-06-05|1236.40
#2023-06-06|1236.95
#2023-06-07|1249.42
#2023-06-08|1244.86
#2023-06-09|1250.39
#2023-06-12|1254.17
#2023-06-13|1269.05
#2023-06-14|1268.07
#2023-06-15|1282.50
#2023-06-16|1292.21
#2023-06-19|1282.48
#2023-06-20|1268.46
#2023-06-21|1256.45
#2023-06-22|1253.35
#2023-06-23|1243.41
#2023-06-26|1237.61
#2023-06-27|1246.66
#2023-06-28|1248.74
#2023-06-29|1240.37
#2023-06-30|1242.26
#2023-07-03|1260.14
#2023-07-04|1265.30
#2023-07-05|1255.07
#2023-07-06|1233.32
#2023-07-07|1223.03
#2023-07-10|1227.74
#2023-07-11|1242.73
#2023-07-12|1251.23
#2023-07-13|1270.78
#2023-07-14|1282.87
#2023-07-17|1284.34
#2023-07-18|1271.20
#2023-07-19|1268.76
#2023-07-20|1265.88
#2023-07-21|1257.30
#2023-07-24|1245.24
#2023-07-25|1276.18
#2023-07-26|1275.30
#2023-07-27|1282.98
#2023-07-28|1289.82
#2023-07-31|1297.44
#2023-08-01|1295.95
#2023-08-02|1269.92
#2023-08-03|1263.84
#2023-08-04|1267.89
#2023-08-07|1271.38
#2023-08-08|1254.28
#2023-08-09|1259.88
#2023-08-10|1257.19
#2023-08-11|1245.70
#2023-08-14|1232.20
#2023-08-15|1226.59
#2023-08-16|1220.83
#2023-08-17|1219.03
#2023-08-18|1203.82
#2023-08-21|1199.95
#2023-08-22|1208.39
#2023-08-23|1213.39
#2023-08-24|1231.31
#2023-08-25|1213.65
#2023-08-28|1221.64
#2023-08-29|1233.83
#2023-08-30|1233.60
#2023-08-31|1226.39
#2023-09-01|1230.24
#2023-09-04|1249.99
#2023-09-05|1238.68
#2023-09-06|1236.02
#2023-09-07|1227.31
#2023-09-08|1228.67
#2023-09-11|1229.29
#2023-09-12|1228.40
#2023-09-13|1226.23
#2023-09-14|1233.49
#2023-09-15|1238.35
#2023-09-18|1223.52
#2023-09-19|1223.14
#2023-09-20|1212.50
#2023-09-21|1197.41
#2023-09-22|1210.11
#2023-09-25|1201.35
#2023-09-26|1189.53
#2023-09-27|1194.01
#2023-09-28|1183.01
#2023-09-29|1197.58
#2023-10-02|1201.77
#2023-10-03|1182.96
#2023-10-04|1171.40
#2023-10-05|1178.01
#2023-10-06|1188.75
#2023-10-09|1186.34
#2023-10-10|1195.17
#2023-10-11|1211.12
#2023-10-12|1222.80
#2023-10-13|1207.09
#2023-10-16|1196.78
#2023-10-17|1200.98
#2023-10-18|1190.60
#2023-10-19|1177.49
#2023-10-20|1173.19
#2023-10-23|1162.28
#2023-10-24|1158.62
#2023-10-25|1162.11
#2023-10-26|1148.40
#2023-10-27|1163.75
#2023-10-30|1166.58
#2023-10-31|1155.67
#2023-11-01|1151.35
#2023-11-02|1168.84
#2023-11-03|1186.04
#2023-11-06|1206.06
#2023-11-07|1198.30
#2023-11-08|1197.35
#2023-11-09|1196.01
#2023-11-10|1184.20
#2023-11-13|1195.16
#2023-11-14|1193.94
#2023-11-15|1225.96
#2023-11-16|1223.61
#2023-11-17|1212.41
#2023-11-20|1222.46
#2023-11-21|1230.45
#2023-11-22|1226.36
#2023-11-23|1232.28
#2023-11-24|1221.53
#2023-11-27|1219.12
#2023-11-28|1221.28
#2023-11-29|1217.42
#2023-11-30|1221.68
#2023-12-01|1216.96
#2023-12-04|1217.94
#2023-12-05|1210.84
#2023-12-06|1216.64
#2023-12-07|1210.38
#2023-12-08|1214.45
#2023-12-11|1209.77
#2023-12-12|1214.29
#2023-12-13|1210.12
#2023-12-14|1226.50
#2023-12-15|1244.97
#2023-12-18|1239.80
#2023-12-19|1235.96
#2023-12-20|1232.09
#2023-12-21|1232.06
#2023-12-22|1220.62
#2023-12-25|1221.23
#2023-12-26|1227.55
#2023-12-27|1245.15
#2023-12-28|1263.61
#2023-12-29|1263.83
#2024-01-01|1264.13
#2024-01-02|1254.12
#2024-01-03|1240.91
#2024-01-04|1246.80
#2024-01-05|1240.08
#2024-01-08|1229.28
#2024-01-09|1227.09
#2024-01-10|1224.02
#2024-01-11|1233.02
#2024-01-12|1236.88
#2024-01-15|1237.11
#2024-01-16|1220.40
#2024-01-17|1190.84
#2024-01-18|1194.55
#2024-01-19|1208.08
#2024-01-22|1201.48
#2024-01-23|1204.88
#2024-01-24|1225.68
#2024-01-25|1235.93
#2024-01-26|1225.90
#2024-01-29|1240.49
#2024-01-30|1226.37
#2024-01-31|1219.35
#2024-02-01|1223.13
#2024-02-02|1231.25
#2024-02-05|1228.18
#2024-02-06|1250.26
#2024-02-07|1249.44
#2024-02-08|1238.76
#2024-02-09|1236.08
#2024-02-12|1233.52
#2024-02-13|1236.06
#2024-02-14|1242.86
#2024-02-15|1259.79
#2024-02-16|1270.81
#2024-02-19|1264.71
#2024-02-20|1271.58
#2024-02-21|1274.42
#2024-02-22|1289.70
#2024-02-23|1290.68
#2024-02-26|1286.69
#2024-02-27|1290.67
#2024-02-28|1277.17
#2024-02-29|1277.67
#2024-03-01|1284.63
#2024-03-04|1296.88
#2024-03-05|1285.42
#2024-03-06|1299.43
#2024-03-07|1304.58
#2024-03-08|1315.30
#2024-03-11|1316.88
#2024-03-12|1332.79
#2024-03-13|1325.57
#2024-03-14|1328.28
#2024-03-15|1308.28
#2024-03-18|1314.00
#2024-03-19|1300.16
#2024-03-20|1297.91
#2024-03-21|1320.47
#2024-03-22|1309.93
#2024-03-25|1308.44
#2024-03-26|1313.05
#2024-03-27|1309.05
#2024-03-28|1315.98
#2024-03-29|1320.52
#2024-04-01|1320.43
#2024-04-02|1333.78
#2024-04-03|1324.08
#2024-04-04|1326.07
#2024-04-05|1326.30
#2024-04-08|1329.70
#2024-04-09|1341.17
#2024-04-10|1353.59
#2024-04-11|1349.89
#2024-04-12|1333.68
#2024-04-15|1316.98
#2024-04-16|1292.71
#2024-04-17|1297.58
#2024-04-18|1301.98
#2024-04-19|1278.69
#2024-04-22|1288.04
#2024-04-23|1303.28
#2024-04-24|1329.07
#2024-04-25|1323.47
#2024-04-26|1337.35
#2024-04-29|1348.79
#2024-04-30|1345.74
#2024-05-01|1345.61
#2024-05-02|1352.79
#2024-05-03|1364.59
#2024-05-06|1371.95
#2024-05-07|1366.95
#2024-05-08|1362.76
#2024-05-09|1360.60
#2024-05-10|1374.55
#2024-05-13|1386.11
#2024-05-14|1393.91
#2024-05-15|1399.89
#2024-05-16|1417.82
#2024-05-17|1423.96
#2024-05-20|1424.78
#2024-05-21|1414.25
#2024-05-22|1422.72
#2024-05-23|1424.00
#2024-05-24|1414.99
#2024-05-27|1424.52
#2024-05-28|1422.62
#2024-05-29|1400.09
#2024-05-30|1381.02
#2024-05-31|1369.43
#2024-06-03|1407.61
#2024-06-04|1373.09
#2024-06-05|1395.50
#2024-06-06|1414.92
#2024-06-07|1417.55
#2024-06-10|1415.58
#2024-06-11|1408.96
#2024-06-12|1413.19
#2024-06-13|1427.01
#2024-06-14|1428.19
#2024-06-17|1426.78
#2024-06-18|1433.92
#2024-06-19|1459.92
#2024-06-20|1461.40
#2024-06-21|1447.97
#2024-06-24|1439.39
#2024-06-25|1445.02
#2024-06-26|1449.02
#2024-06-27|1442.36
#2024-06-28|1445.41
#2024-07-01|1447.67
#2024-07-02|1440.12
#2024-07-03|1457.22
#2024-07-04|1473.11
#2024-07-05|1469.20
#2024-07-08|1474.20
#2024-07-09|1479.39
#2024-07-10|1478.09
#2024-07-11|1498.46
#2024-07-12|1498.98
#2024-07-15|1490.80
#2024-07-16|1485.04
#2024-07-17|1477.97
#2024-07-18|1471.05
#2024-07-19|1441.83
#2024-07-22|1435.48
#2024-07-23|1444.44
#2024-07-24|1439.30
#2024-07-25|1430.38
#2024-07-26|1422.16
#2024-07-29|1431.49
#2024-07-30|1426.12
#2024-07-31|1437.23
#2024-08-01|1446.93
#2024-08-02|1409.75
#2024-08-05|1355.48
#2024-08-06|1372.26
#2024-08-07|1402.30
#2024-08-08|1393.11
#2024-08-09|1419.80
#2024-08-12|1427.10
#2024-08-13|1425.85
#2024-08-14|1430.30
#2024-08-15|1425.02
#2024-08-16|1454.37
#2024-08-19|1466.72
#2024-08-20|1470.48
#2024-08-21|1462.66
#2024-08-22|1466.71
#2024-08-23|1465.40
#2024-08-26|1477.83
#2024-08-27|1472.82
#2024-08-28|1473.28
#2024-08-29|1471.94
#2024-08-30|1479.58
#2024-09-02|1473.12
#2024-09-03|1468.11
#2024-09-04|1441.81
#2024-09-05|1445.81
#2024-09-06|1450.17
#2024-09-09|1434.25
#2024-09-10|1438.97
#2024-09-11|1435.27
#2024-09-12|1462.14
#2024-09-13|1469.51
#2024-09-16|1475.70
#2024-09-17|1482.03
#2024-09-18|1475.35
#2024-09-19|1495.80
#2024-09-20|1512.08
#2024-09-23|1518.79
#2024-09-24|1546.24
#2024-09-25|1559.36
#2024-09-26|1592.91
#2024-09-27|1608.71
#2024-09-30|1601.40
#2024-10-01|1603.20
#2024-10-02|1637.63
#2024-10-03|1613.92
#2024-10-04|1623.76
#2024-10-07|1630.28
#2024-10-08|1579.08
#2024-10-09|1576.13
#2024-10-10|1591.85
#2024-10-11|1598.18
#2024-10-14|1598.68
#2024-10-15|1585.26
#2024-10-16|1574.75
#2024-10-17|1563.45
#2024-10-18|1601.66
#2024-10-21|1590.16
#2024-10-22|1580.12
#2024-10-23|1581.01
#2024-10-24|1568.57
#2024-10-25|1568.99
#2024-10-28|1567.93
#2024-10-29|1566.90
#2024-10-30|1553.35
#2024-10-31|1545.60
#2024-11-01|1553.05
#2024-11-04|1555.75
#2024-11-05|1576.05
#2024-11-06|1566.15
#2024-11-07|1572.53
#2024-11-08|1572.03
#2024-11-11|1559.25
#2024-11-12|1521.75
#2024-11-13|1510.41
#2024-11-14|1495.89
#2024-11-15|1497.63
#2024-11-18|1495.75
#2024-11-19|1507.37
#2024-11-20|1504.52
#2024-11-21|1488.56
#2024-11-22|1497.50
#2024-11-25|1504.84
#2024-11-26|1495.81
#2024-11-27|1502.76
#2024-11-28|1491.20
#2024-11-29|1493.34
#2024-12-02|1510.42
#2024-12-03|1527.44
#2024-12-04|1535.28
#2024-12-05|1535.95
#2024-12-06|1544.13
#2024-12-09|1559.33
#2024-12-10|1551.32
#2024-12-11|1540.97
#2024-12-12|1549.82
#2024-12-13|1542.76
#2024-12-16|1539.34
#2024-12-17|1525.74
#2024-12-18|1530.88
#2024-12-19|1513.61
#2024-12-20|1495.00
#2024-12-23|1516.74
#2024-12-24|1521.96
#2024-12-25|1523.40
#2024-12-26|1523.70
#2024-12-27|1523.81
#2024-12-30|1517.94
#2024-12-31|1511.82
#2025-01-01|1513.89
#2025-01-02|1504.37
#2025-01-03|1507.13
#2025-01-06|1510.46
#2025-01-07|1507.47
#2025-01-08|1490.74
#2025-01-09|1480.95
#2025-01-10|1469.42
#2025-01-13|1438.33
#2025-01-14|1458.62
#2025-01-15|1457.09
#2025-01-16|1477.81
#2025-01-17|1480.55
#2025-01-20|1499.05
#2025-01-21|1498.17
#2025-01-22|1497.12
#2025-01-23|1497.22
#2025-01-24|1506.55
#2025-01-27|1504.87
#2025-01-28|1507.38
#2025-01-29|1512.86
#2025-01-30|1513.42
#2025-01-31|1517.45
#2025-02-03|1486.47
#2025-02-04|1518.13
#2025-02-05|1520.91
#2025-02-06|1526.39
#2025-02-07|1539.27
#2025-02-10|1538.43
#2025-02-11|1530.12
#2025-02-12|1543.22
#2025-02-13|1542.41
#2025-02-14|1559.26
#2025-02-17|1571.01
#2025-02-18|1584.70
#2025-02-19|1576.35
#2025-02-20|1563.44
#2025-02-21|1597.01
#2025-02-24|1579.09
#2025-02-25|1554.59
#2025-02-26|1581.31
#2025-02-27|1565.52
#2025-02-28|1529.96
#2025-03-03|1526.48
#2025-03-04|1518.43
#2025-03-05|1553.39
#2025-03-06|1581.15
#2025-03-07|1576.69
#2025-03-10|1552.28
#2025-03-11|1544.66
#2025-03-12|1544.10
#2025-03-13|1530.90
#2025-03-14|1547.23
#2025-03-17|1557.86
#2025-03-18|1588.62
#2025-03-19|1582.21
#2025-03-20|1579.81
#2025-03-21|1566.22
#2025-03-24|1578.81
#2025-03-25|1565.60
#2025-03-26|1566.09
#2025-03-27|1563.96
#2025-03-28|1555.46
#2025-03-31|1528.46
#2025-04-01|1537.92
#2025-04-02|1542.84
#2025-04-03|1530.48
#2025-04-04|1522.29
#2025-04-07|1383.94
#2025-04-08|1385.02
#2025-04-09|1368.32
#2025-04-10|1412.42
#2025-04-11|1444.01
#2025-04-14|1456.25
#2025-04-15|1477.24
#2025-04-16|1456.98
#2025-04-17|1471.59
#2025-04-18|1473.43
#2025-04-21|1477.91
#2025-04-22|1475.41
#2025-04-23|1512.96
#2025-04-24|1502.83
#2025-04-25|1508.47
#2025-04-28|1520.95
#2025-04-29|1524.86
#2025-04-30|1538.56
#2025-05-01|1538.39
#2025-05-02|1575.84
#2025-05-05|1592.77
#2025-05-06|1585.81
#2025-05-07|1582.37
#2025-05-08|1570.04
#2025-05-09|1578.47
#2025-05-12|1623.70
#2025-05-13|1607.30
#2025-05-14|1638.80
#2025-05-15|1640.53
#2025-05-16|1638.32
#2025-05-19|1627.70
#2025-05-20|1625.83
#2025-05-21|1640.84
#2025-05-22|1625.71
#2025-05-23|1637.29
#2025-05-26|1629.01
#2025-05-27|1620.88
#2025-05-28|1616.70
#2025-05-29|1624.47
#2025-05-30|1609.96
#2025-06-02|1599.95
#2025-06-03|1606.06
#2025-06-04|1623.90
#2025-06-05|1637.19
#2025-06-06|1639.89
#2025-06-09|1656.01
#2025-06-10|1668.91
#2025-06-11|1682.27
#2025-06-12|1664.83
#2025-06-13|1648.07
#2025-06-16|1657.32
#2025-06-17|1658.26
#2025-06-18|1651.12
#2025-06-19|1624.96
#2025-06-20|1645.44
#2025-06-23|1631.31
#2025-06-24|1665.17
#2025-06-25|1683.62
#2025-06-26|1693.99
#2025-06-27|1701.95
#2025-06-30|1679.21
#2025-07-01|1691.14
#2025-07-02|1692.47
#2025-07-03|1694.35
#2025-07-04|1688.33
#2025-07-07|1680.70
#2025-07-08|1687.68
#2025-07-09|1680.84
#2025-07-10|1684.66
#2025-07-11|1682.42
#2025-07-14|1680.51
#2025-07-15|1704.07
#2025-07-16|1706.65
#2025-07-17|1704.12
#2025-07-18|1719.24
#2025-07-21|1722.70
#2025-07-22|1715.17
#2025-07-23|1741.23
#2025-07-24|1741.13
#2025-07-25|1724.26
#2025-07-28|1722.85
#2025-07-29|1716.18
#2025-07-30|1710.76
#2025-07-31|1698.07
#2025-08-01|1679.58
#2025-08-04|1691.94
#2025-08-05|1702.29
#2025-08-06|1694.74
#2025-08-07|1718.24
#2025-08-08|1704.42
#2025-08-11|1711.71
#2025-08-12|1708.17
#2025-08-13|1741.59
#2025-08-14|1734.28
#2025-08-15|1730.33
#2025-08-18|1738.71
#2025-08-19|1740.83
#2025-08-20|1721.00
#2025-08-21|1720.11
#2025-08-22|1715.41
#2025-08-25|1747.50
#2025-08-26|1732.38
#2025-08-27|1728.25
#2025-08-28|1702.47
#2025-08-29|1697.54
#2025-09-01|1722.63
#2025-09-02|1718.06
#2025-09-03|1719.55
#2025-09-04|1710.89
#2025-09-05|1730.56
#2025-09-08|1742.04
#2025-09-09|1765.55
#2025-09-10|1784.35
#2025-09-11|1782.77
#2025-09-12|1809.03
#2025-09-15|1810.49
#2025-09-16|1824.50
#2025-09-17|1842.40
#2025-09-18|1837.19
#2025-09-19|1828.84
#2025-09-22|1829.48
#2025-09-23|1830.64
#2025-09-24|1841.44
#2025-09-25|1830.49
#2025-09-26|1800.89
#2025-09-29|1815.86
#2025-09-30|1826.96
#2025-10-01|1837.60
#2025-10-02|1864.57
#2025-10-03|1876.49
#2025-10-06|1874.03
#2025-10-07|1883.89
#2025-10-08|1871.81
#2025-10-09|1880.38
#2025-10-10|1862.69
#2025-10-13|1838.27
#2025-10-14|1816.13
#2025-10-15|1854.69
#2025-10-16|1868.30
#2025-10-17|1839.74
#2025-10-20|1872.84
#2025-10-21|1879.78
#2025-10-22|1866.27
#2025-10-23|1869.04
#2025-10-24|1873.66
#2025-10-27|1900.81
#2025-10-28|1891.49
#2025-10-29|1906.00
#2025-10-30|1898.18
#2025-10-31|1876.34
#2025-11-03|1881.81
#2025-11-04|1867.34
#2025-11-05|1853.54
#2025-11-06|1868.42
#2025-11-07|1851.31
#2025-11-10|1871.06
#2025-11-11|1869.73
#2025-11-12|1880.22
#2025-11-13|1882.07
#2025-11-14|1851.85
#2025-11-17|1853.53
#2025-11-18|1822.43
#2025-11-19|1819.95
#2025-11-20|1839.85
#2025-11-21|1787.56
#2025-11-24|1801.47
#2025-11-25|1818.28
#2025-11-26|1836.66
#2025-11-27|1834.38
#2025-11-28|1831.43
#2025-12-01|1829.25
#2025-12-02|1832.96
#2025-12-03|1826.49
#2025-12-04|1832.31
#2025-12-05|1846.56