Table Data - NASDAQ Emerging Markets: Asia Small Cap Index
| Title | NASDAQ Emerging Markets: Asia Small Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIASC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIASC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 273.69 |
| 2001-04-02 | 267.53 |
| 2001-04-03 | 261.55 |
| 2001-04-04 | 257.80 |
| 2001-04-05 | 258.99 |
| 2001-04-06 | 262.88 |
| 2001-04-09 | 260.30 |
| 2001-04-10 | 259.39 |
| 2001-04-11 | 261.38 |
| 2001-04-12 | 264.52 |
| 2001-04-13 | . |
| 2001-04-16 | 263.89 |
| 2001-04-17 | 264.82 |
| 2001-04-18 | 272.27 |
| 2001-04-19 | 275.29 |
| 2001-04-20 | 274.28 |
| 2001-04-23 | 276.70 |
| 2001-04-24 | 278.46 |
| 2001-04-25 | 276.71 |
| 2001-04-26 | 274.69 |
| 2001-04-27 | 270.91 |
| 2001-04-30 | 272.53 |
| 2001-05-01 | 273.04 |
| 2001-05-02 | 273.49 |
| 2001-05-03 | 274.76 |
| 2001-05-04 | 271.99 |
| 2001-05-07 | 272.24 |
| 2001-05-08 | 270.21 |
| 2001-05-09 | 269.95 |
| 2001-05-10 | 268.34 |
| 2001-05-11 | 271.87 |
| 2001-05-14 | 271.68 |
| 2001-05-15 | 272.08 |
| 2001-05-16 | 271.28 |
| 2001-05-17 | 276.26 |
| 2001-05-18 | 275.10 |
| 2001-05-21 | 272.85 |
| 2001-05-22 | 273.35 |
| 2001-05-23 | 279.53 |
| 2001-05-24 | 282.03 |
| 2001-05-25 | 282.52 |
| 2001-05-28 | . |
| 2001-05-29 | 280.51 |
| 2001-05-30 | 281.68 |
| 2001-05-31 | 282.24 |
| 2001-06-01 | 278.29 |
| 2001-06-04 | 276.36 |
| 2001-06-05 | 276.58 |
| 2001-06-06 | 279.01 |
| 2001-06-07 | 277.76 |
| 2001-06-08 | 281.59 |
| 2001-06-11 | 280.37 |
| 2001-06-12 | 280.33 |
| 2001-06-13 | 280.45 |
| 2001-06-14 | 276.39 |
| 2001-06-15 | 277.23 |
| 2001-06-18 | 273.04 |
| 2001-06-19 | 271.98 |
| 2001-06-20 | 271.18 |
| 2001-06-21 | 272.07 |
| 2001-06-22 | 272.05 |
| 2001-06-25 | 273.57 |
| 2001-06-26 | 269.68 |
| 2001-06-27 | 269.04 |
| 2001-06-28 | 265.74 |
| 2001-06-29 | 269.63 |
| 2001-07-02 | 267.44 |
| 2001-07-03 | 265.92 |
| 2001-07-04 | . |
| 2001-07-05 | 261.80 |
| 2001-07-06 | 260.86 |
| 2001-07-09 | 256.95 |
| 2001-07-10 | 257.57 |
| 2001-07-11 | 251.82 |
| 2001-07-12 | 256.56 |
| 2001-07-13 | 252.34 |
| 2001-07-16 | 250.36 |
| 2001-07-17 | 249.50 |
| 2001-07-18 | 246.44 |
| 2001-07-19 | 244.71 |
| 2001-07-20 | 244.99 |
| 2001-07-23 | 241.42 |
| 2001-07-24 | 239.52 |
| 2001-07-25 | 238.48 |
| 2001-07-26 | 243.79 |
| 2001-07-27 | 245.49 |
| 2001-07-30 | 244.07 |
| 2001-07-31 | 242.81 |
| 2001-08-01 | 245.70 |
| 2001-08-02 | 247.31 |
| 2001-08-03 | 249.42 |
| 2001-08-06 | 246.41 |
| 2001-08-07 | 246.17 |
| 2001-08-08 | 249.26 |
| 2001-08-09 | 248.02 |
| 2001-08-10 | 250.28 |
| 2001-08-13 | 251.17 |
| 2001-08-14 | 254.76 |
| 2001-08-15 | 255.97 |
| 2001-08-16 | 257.56 |
| 2001-08-17 | 256.61 |
| 2001-08-20 | 254.41 |
| 2001-08-21 | 256.14 |
| 2001-08-22 | 255.45 |
| 2001-08-23 | 255.24 |
| 2001-08-24 | 254.25 |
| 2001-08-27 | 255.42 |
| 2001-08-28 | 254.36 |
| 2001-08-29 | 254.66 |
| 2001-08-30 | 254.25 |
| 2001-08-31 | 251.05 |
| 2001-09-03 | . |
| 2001-09-04 | 251.75 |
| 2001-09-05 | 250.04 |
| 2001-09-06 | 249.74 |
| 2001-09-07 | 248.14 |
| 2001-09-10 | 247.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 208.20 |
| 2001-09-18 | 212.27 |
| 2001-09-19 | 218.68 |
| 2001-09-20 | 216.01 |
| 2001-09-21 | 211.89 |
| 2001-09-24 | 214.60 |
| 2001-09-25 | 213.83 |
| 2001-09-26 | 215.78 |
| 2001-09-27 | 216.55 |
| 2001-09-28 | 220.07 |
| 2001-10-01 | 218.84 |
| 2001-10-02 | 215.99 |
| 2001-10-03 | 215.76 |
| 2001-10-04 | 219.98 |
| 2001-10-05 | 220.16 |
| 2001-10-08 | 216.00 |
| 2001-10-09 | 221.28 |
| 2001-10-10 | 220.86 |
| 2001-10-11 | 225.99 |
| 2001-10-12 | 225.74 |
| 2001-10-15 | 225.01 |
| 2001-10-16 | 227.40 |
| 2001-10-17 | 229.45 |
| 2001-10-18 | 228.21 |
| 2001-10-19 | 228.98 |
| 2001-10-22 | 230.59 |
| 2001-10-23 | 233.21 |
| 2001-10-24 | 234.79 |
| 2001-10-25 | 234.77 |
| 2001-10-26 | 236.19 |
| 2001-10-29 | 236.19 |
| 2001-10-30 | 232.41 |
| 2001-10-31 | 233.69 |
| 2001-11-01 | 236.37 |
| 2001-11-02 | 238.27 |
| 2001-11-05 | 242.06 |
| 2001-11-06 | 242.46 |
| 2001-11-07 | 240.67 |
| 2001-11-08 | 242.77 |
| 2001-11-09 | 242.53 |
| 2001-11-12 | 245.18 |
| 2001-11-13 | 244.33 |
| 2001-11-14 | 247.71 |
| 2001-11-15 | 249.67 |
| 2001-11-16 | 251.12 |
| 2001-11-19 | 255.08 |
| 2001-11-20 | 254.31 |
| 2001-11-21 | 256.81 |
| 2001-11-22 | . |
| 2001-11-23 | 262.81 |
| 2001-11-26 | 268.54 |
| 2001-11-27 | 268.12 |
| 2001-11-28 | 260.61 |
| 2001-11-29 | 262.96 |
| 2001-11-30 | 266.08 |
| 2001-12-03 | 271.92 |
| 2001-12-04 | 273.47 |
| 2001-12-05 | 277.68 |
| 2001-12-06 | 282.22 |
| 2001-12-07 | 286.52 |
| 2001-12-10 | 287.33 |
| 2001-12-11 | 285.67 |
| 2001-12-12 | 291.94 |
| 2001-12-13 | 286.76 |
| 2001-12-14 | 286.52 |
| 2001-12-17 | 284.32 |
| 2001-12-18 | 277.70 |
| 2001-12-19 | 275.10 |
| 2001-12-20 | 279.36 |
| 2001-12-21 | 273.98 |
| 2001-12-24 | 275.27 |
| 2001-12-25 | . |
| 2001-12-26 | 279.50 |
| 2001-12-27 | 277.69 |
| 2001-12-28 | 282.97 |
| 2001-12-31 | 286.83 |
| 2002-01-01 | . |
| 2002-01-02 | 290.75 |
| 2002-01-03 | 292.39 |
| 2002-01-04 | 296.32 |
| 2002-01-07 | 303.11 |
| 2002-01-08 | 300.18 |
| 2002-01-09 | 302.72 |
| 2002-01-10 | 302.72 |
| 2002-01-11 | 298.79 |
| 2002-01-14 | 296.34 |
| 2002-01-15 | 292.45 |
| 2002-01-16 | 292.26 |
| 2002-01-17 | 292.51 |
| 2002-01-18 | 292.53 |
| 2002-01-21 | . |
| 2002-01-22 | 296.05 |
| 2002-01-23 | 300.18 |
| 2002-01-24 | 303.21 |
| 2002-01-25 | 310.11 |
| 2002-01-28 | 313.95 |
| 2002-01-29 | 312.04 |
| 2002-01-30 | 310.15 |
| 2002-01-31 | 312.38 |
| 2002-02-01 | 310.17 |
| 2002-02-04 | 307.17 |
| 2002-02-05 | 309.07 |
| 2002-02-06 | 312.70 |
| 2002-02-07 | 310.35 |
| 2002-02-08 | 312.34 |
| 2002-02-11 | 313.46 |
| 2002-02-12 | 313.29 |
| 2002-02-13 | 313.62 |
| 2002-02-14 | 320.41 |
| 2002-02-15 | 321.72 |
| 2002-02-18 | . |
| 2002-02-19 | 322.38 |
| 2002-02-20 | 319.61 |
| 2002-02-21 | 318.90 |
| 2002-02-22 | 315.97 |
| 2002-02-25 | 313.04 |
| 2002-02-26 | 314.91 |
| 2002-02-27 | 322.71 |
| 2002-02-28 | 322.52 |
| 2002-03-01 | 322.74 |
| 2002-03-04 | 331.02 |
| 2002-03-05 | 333.26 |
| 2002-03-06 | 336.04 |
| 2002-03-07 | 337.28 |
| 2002-03-08 | 337.74 |
| 2002-03-11 | 341.96 |
| 2002-03-12 | 342.06 |
| 2002-03-13 | 343.02 |
| 2002-03-14 | 344.41 |
| 2002-03-15 | 344.20 |
| 2002-03-18 | 345.45 |
| 2002-03-19 | 345.88 |
| 2002-03-20 | 347.55 |
| 2002-03-21 | 347.62 |
| 2002-03-22 | 352.09 |
| 2002-03-25 | 350.28 |
| 2002-03-26 | 349.38 |
| 2002-03-27 | 349.89 |
| 2002-03-28 | 348.96 |
| 2002-03-29 | . |
| 2002-04-01 | 348.01 |
| 2002-04-02 | 350.72 |
| 2002-04-03 | 354.48 |
| 2002-04-04 | 355.49 |
| 2002-04-05 | 356.97 |
| 2002-04-08 | 357.76 |
| 2002-04-09 | 352.43 |
| 2002-04-10 | 350.20 |
| 2002-04-11 | 351.25 |
| 2002-04-12 | 353.00 |
| 2002-04-15 | 356.40 |
| 2002-04-16 | 359.14 |
| 2002-04-17 | 364.69 |
| 2002-04-18 | 364.34 |
| 2002-04-19 | 363.60 |
| 2002-04-22 | 362.78 |
| 2002-04-23 | 360.13 |
| 2002-04-24 | 360.30 |
| 2002-04-25 | 355.85 |
| 2002-04-26 | 356.13 |
| 2002-04-29 | 351.90 |
| 2002-04-30 | 348.28 |
| 2002-05-01 | 348.24 |
| 2002-05-02 | 347.39 |
| 2002-05-03 | 350.51 |
| 2002-05-06 | 345.05 |
| 2002-05-07 | 344.45 |
| 2002-05-08 | 347.58 |
| 2002-05-09 | 348.41 |
| 2002-05-10 | 348.78 |
| 2002-05-13 | 346.57 |
| 2002-05-14 | 346.18 |
| 2002-05-15 | 350.95 |
| 2002-05-16 | 348.65 |
| 2002-05-17 | 350.22 |
| 2002-05-20 | 342.92 |
| 2002-05-21 | 335.24 |
| 2002-05-22 | 337.96 |
| 2002-05-23 | 336.95 |
| 2002-05-24 | 342.58 |
| 2002-05-27 | . |
| 2002-05-28 | 341.61 |
| 2002-05-29 | 340.15 |
| 2002-05-30 | 341.18 |
| 2002-05-31 | 340.20 |
| 2002-06-03 | 335.82 |
| 2002-06-04 | 335.77 |
| 2002-06-05 | 338.59 |
| 2002-06-06 | 340.11 |
| 2002-06-07 | 335.04 |
| 2002-06-10 | 339.95 |
| 2002-06-11 | 339.52 |
| 2002-06-12 | 341.16 |
| 2002-06-13 | 345.14 |
| 2002-06-14 | 344.03 |
| 2002-06-17 | 342.31 |
| 2002-06-18 | 340.68 |
| 2002-06-19 | 330.27 |
| 2002-06-20 | 334.18 |
| 2002-06-21 | 335.22 |
| 2002-06-24 | 334.60 |
| 2002-06-25 | 327.88 |
| 2002-06-26 | 314.84 |
| 2002-06-27 | 316.41 |
| 2002-06-28 | 325.02 |
| 2002-07-01 | 319.79 |
| 2002-07-02 | 321.12 |
| 2002-07-03 | 325.25 |
| 2002-07-04 | . |
| 2002-07-05 | 335.75 |
| 2002-07-08 | 338.35 |
| 2002-07-09 | 340.58 |
| 2002-07-10 | 338.36 |
| 2002-07-11 | 333.93 |
| 2002-07-12 | 340.72 |
| 2002-07-15 | 340.68 |
| 2002-07-16 | 337.21 |
| 2002-07-17 | 335.79 |
| 2002-07-18 | 336.62 |
| 2002-07-19 | 333.97 |
| 2002-07-22 | 323.72 |
| 2002-07-23 | 328.88 |
| 2002-07-24 | 322.24 |
| 2002-07-25 | 322.93 |
| 2002-07-26 | 311.15 |
| 2002-07-29 | 311.04 |
| 2002-07-30 | 318.33 |
| 2002-07-31 | 318.06 |
| 2002-08-01 | 317.33 |
| 2002-08-02 | 316.69 |
| 2002-08-05 | 304.72 |
| 2002-08-06 | 299.58 |
| 2002-08-07 | 306.01 |
| 2002-08-08 | 304.75 |
| 2002-08-09 | 309.05 |
| 2002-08-12 | 308.81 |
| 2002-08-13 | 309.67 |
| 2002-08-14 | 313.57 |
| 2002-08-15 | 314.21 |
| 2002-08-16 | 314.71 |
| 2002-08-19 | 314.46 |
| 2002-08-20 | 316.85 |
| 2002-08-21 | 317.99 |
| 2002-08-22 | 320.81 |
| 2002-08-23 | 319.63 |
| 2002-08-26 | 318.57 |
| 2002-08-27 | 316.69 |
| 2002-08-28 | 313.72 |
| 2002-08-29 | 313.22 |
| 2002-08-30 | 313.61 |
| 2002-09-02 | . |
| 2002-09-03 | 307.51 |
| 2002-09-04 | 304.65 |
| 2002-09-05 | 302.88 |
| 2002-09-06 | 300.06 |
| 2002-09-09 | 298.65 |
| 2002-09-10 | 304.26 |
| 2002-09-11 | 305.00 |
| 2002-09-12 | 306.52 |
| 2002-09-13 | 302.29 |
| 2002-09-16 | 295.14 |
| 2002-09-17 | 301.89 |
| 2002-09-18 | 296.56 |
| 2002-09-19 | 297.10 |
| 2002-09-20 | 294.74 |
| 2002-09-23 | 288.99 |
| 2002-09-24 | 284.96 |
| 2002-09-25 | 278.82 |
| 2002-09-26 | 279.41 |
| 2002-09-27 | 280.65 |
| 2002-09-30 | 277.44 |
| 2002-10-01 | 277.98 |
| 2002-10-02 | 277.32 |
| 2002-10-03 | 274.30 |
| 2002-10-04 | 274.12 |
| 2002-10-07 | 266.45 |
| 2002-10-08 | 267.17 |
| 2002-10-09 | 263.86 |
| 2002-10-10 | 258.94 |
| 2002-10-11 | 256.46 |
| 2002-10-14 | 257.81 |
| 2002-10-15 | 266.86 |
| 2002-10-16 | 271.51 |
| 2002-10-17 | 276.16 |
| 2002-10-18 | 284.86 |
| 2002-10-21 | 284.27 |
| 2002-10-22 | 280.94 |
| 2002-10-23 | 289.40 |
| 2002-10-24 | 287.78 |
| 2002-10-25 | 286.71 |
| 2002-10-28 | 290.52 |
| 2002-10-29 | 288.14 |
| 2002-10-30 | 286.23 |
| 2002-10-31 | 288.95 |
| 2002-11-01 | 285.24 |
| 2002-11-04 | 290.32 |
| 2002-11-05 | 289.25 |
| 2002-11-06 | 293.41 |
| 2002-11-07 | 294.12 |
| 2002-11-08 | 296.20 |
| 2002-11-11 | 291.98 |
| 2002-11-12 | 290.79 |
| 2002-11-13 | 290.22 |
| 2002-11-14 | 290.42 |
| 2002-11-15 | 296.95 |
| 2002-11-18 | 295.39 |
| 2002-11-19 | 294.47 |
| 2002-11-20 | 292.97 |
| 2002-11-21 | 290.75 |
| 2002-11-22 | 294.52 |
| 2002-11-25 | 296.75 |
| 2002-11-26 | 296.68 |
| 2002-11-27 | 295.90 |
| 2002-11-28 | . |
| 2002-11-29 | 299.50 |
| 2002-12-02 | 300.95 |
| 2002-12-03 | 304.53 |
| 2002-12-04 | 301.27 |
| 2002-12-05 | 302.79 |
| 2002-12-06 | 303.69 |
| 2002-12-09 | 305.99 |
| 2002-12-10 | 304.46 |
| 2002-12-11 | 302.23 |
| 2002-12-12 | 304.64 |
| 2002-12-13 | 301.54 |
| 2002-12-16 | 301.15 |
| 2002-12-17 | 301.72 |
| 2002-12-18 | 300.78 |
| 2002-12-19 | 302.22 |
| 2002-12-20 | 302.70 |
| 2002-12-23 | 300.51 |
| 2002-12-24 | 298.42 |
| 2002-12-25 | . |
| 2002-12-26 | 296.22 |
| 2002-12-27 | 295.27 |
| 2002-12-30 | 290.24 |
| 2002-12-31 | 291.57 |
| 2003-01-01 | . |
| 2003-01-02 | 293.85 |
| 2003-01-03 | 298.60 |
| 2003-01-06 | 303.31 |
| 2003-01-07 | 302.89 |
| 2003-01-08 | 307.62 |
| 2003-01-09 | 309.08 |
| 2003-01-10 | 310.05 |
| 2003-01-13 | 317.23 |
| 2003-01-14 | 319.54 |
| 2003-01-15 | 322.41 |
| 2003-01-16 | 321.42 |
| 2003-01-17 | 317.53 |
| 2003-01-20 | . |
| 2003-01-21 | 320.66 |
| 2003-01-22 | 322.11 |
| 2003-01-23 | 323.74 |
| 2003-01-24 | 321.75 |
| 2003-01-27 | 314.06 |
| 2003-01-28 | 317.24 |
| 2003-01-29 | 316.07 |
| 2003-01-30 | 316.94 |
| 2003-01-31 | 317.23 |
| 2003-02-03 | 318.13 |
| 2003-02-04 | 319.41 |
| 2003-02-05 | 320.03 |
| 2003-02-06 | 317.42 |
| 2003-02-07 | 311.97 |
| 2003-02-10 | 306.93 |
| 2003-02-11 | 304.55 |
| 2003-02-12 | 308.99 |
| 2003-02-13 | 303.52 |
| 2003-02-14 | 301.06 |
| 2003-02-17 | . |
| 2003-02-18 | 308.14 |
| 2003-02-19 | 306.48 |
| 2003-02-20 | 304.80 |
| 2003-02-21 | 303.87 |
| 2003-02-24 | 306.09 |
| 2003-02-25 | 300.29 |
| 2003-02-26 | 299.30 |
| 2003-02-27 | 297.98 |
| 2003-02-28 | 296.56 |
| 2003-03-03 | 299.84 |
| 2003-03-04 | 298.42 |
| 2003-03-05 | 292.75 |
| 2003-03-06 | 287.03 |
| 2003-03-07 | 280.79 |
| 2003-03-10 | 275.15 |
| 2003-03-11 | 272.71 |
| 2003-03-12 | 276.67 |
| 2003-03-13 | 278.00 |
| 2003-03-14 | 282.95 |
| 2003-03-17 | 274.96 |
| 2003-03-18 | 282.53 |
| 2003-03-19 | 282.31 |
| 2003-03-20 | 289.68 |
| 2003-03-21 | 290.50 |
| 2003-03-24 | 288.69 |
| 2003-03-25 | 285.80 |
| 2003-03-26 | 286.94 |
| 2003-03-27 | 287.55 |
| 2003-03-28 | 287.55 |
| 2003-03-31 | 280.54 |
| 2003-04-01 | 281.32 |
| 2003-04-02 | 282.08 |
| 2003-04-03 | 283.75 |
| 2003-04-04 | 289.58 |
| 2003-04-07 | 297.20 |
| 2003-04-08 | 297.40 |
| 2003-04-09 | 295.67 |
| 2003-04-10 | 297.45 |
| 2003-04-11 | 298.93 |
| 2003-04-14 | 298.63 |
| 2003-04-15 | 300.75 |
| 2003-04-16 | 305.19 |
| 2003-04-17 | 303.81 |
| 2003-04-18 | . |
| 2003-04-21 | 308.37 |
| 2003-04-22 | 301.98 |
| 2003-04-23 | 298.54 |
| 2003-04-24 | 290.24 |
| 2003-04-25 | 281.23 |
| 2003-04-28 | 280.50 |
| 2003-04-29 | 287.19 |
| 2003-04-30 | 285.22 |
| 2003-05-01 | 285.24 |
| 2003-05-02 | 286.80 |
| 2003-05-05 | 290.12 |
| 2003-05-06 | 292.17 |
| 2003-05-07 | 295.47 |
| 2003-05-08 | 293.24 |
| 2003-05-09 | 296.01 |
| 2003-05-12 | 299.61 |
| 2003-05-13 | 300.19 |
| 2003-05-14 | 300.86 |
| 2003-05-15 | 303.27 |
| 2003-05-16 | 301.87 |
| 2003-05-19 | 300.00 |
| 2003-05-20 | 301.91 |
| 2003-05-21 | 302.56 |
| 2003-05-22 | 305.48 |
| 2003-05-23 | 311.96 |
| 2003-05-26 | . |
| 2003-05-27 | 318.38 |
| 2003-05-28 | 320.28 |
| 2003-05-29 | 319.55 |
| 2003-05-30 | 321.36 |
| 2003-06-02 | 325.92 |
| 2003-06-03 | 323.89 |
| 2003-06-04 | 325.96 |
| 2003-06-05 | 327.27 |
| 2003-06-06 | 327.28 |
| 2003-06-09 | 330.97 |
| 2003-06-10 | 330.79 |
| 2003-06-11 | 331.63 |
| 2003-06-12 | 335.67 |
| 2003-06-13 | 338.20 |
| 2003-06-16 | 339.20 |
| 2003-06-17 | 342.96 |
| 2003-06-18 | 343.35 |
| 2003-06-19 | 345.56 |
| 2003-06-20 | 344.38 |
| 2003-06-23 | 339.97 |
| 2003-06-24 | 337.47 |
| 2003-06-25 | 341.60 |
| 2003-06-26 | 339.44 |
| 2003-06-27 | 341.42 |
| 2003-06-30 | 341.11 |
| 2003-07-01 | 346.02 |
| 2003-07-02 | 350.84 |
| 2003-07-03 | 352.77 |
| 2003-07-04 | . |
| 2003-07-07 | 360.75 |
| 2003-07-08 | 362.68 |
| 2003-07-09 | 362.84 |
| 2003-07-10 | 362.17 |
| 2003-07-11 | 361.79 |
| 2003-07-14 | 369.23 |
| 2003-07-15 | 369.33 |
| 2003-07-16 | 373.28 |
| 2003-07-17 | 367.43 |
| 2003-07-18 | 363.67 |
| 2003-07-21 | 361.10 |
| 2003-07-22 | 358.69 |
| 2003-07-23 | 359.06 |
| 2003-07-24 | 364.57 |
| 2003-07-25 | 367.12 |
| 2003-07-28 | 371.62 |
| 2003-07-29 | 369.02 |
| 2003-07-30 | 370.23 |
| 2003-07-31 | 370.28 |
| 2003-08-01 | 373.10 |
| 2003-08-04 | 373.14 |
| 2003-08-05 | 366.73 |
| 2003-08-06 | 364.25 |
| 2003-08-07 | 366.80 |
| 2003-08-08 | 367.22 |
| 2003-08-11 | 368.13 |
| 2003-08-12 | 370.63 |
| 2003-08-13 | 377.97 |
| 2003-08-14 | 379.13 |
| 2003-08-15 | 380.69 |
| 2003-08-18 | 384.89 |
| 2003-08-19 | 383.51 |
| 2003-08-20 | 383.17 |
| 2003-08-21 | 387.85 |
| 2003-08-22 | 388.03 |
| 2003-08-25 | 387.18 |
| 2003-08-26 | 384.49 |
| 2003-08-27 | 384.53 |
| 2003-08-28 | 382.37 |
| 2003-08-29 | 387.38 |
| 2003-09-01 | . |
| 2003-09-02 | 391.40 |
| 2003-09-03 | 391.70 |
| 2003-09-04 | 389.72 |
| 2003-09-05 | 389.13 |
| 2003-09-08 | 389.35 |
| 2003-09-09 | 387.18 |
| 2003-09-10 | 384.07 |
| 2003-09-11 | 385.79 |
| 2003-09-12 | 386.78 |
| 2003-09-15 | 385.37 |
| 2003-09-16 | 390.40 |
| 2003-09-17 | 390.75 |
| 2003-09-18 | 387.28 |
| 2003-09-19 | 388.72 |
| 2003-09-22 | 384.42 |
| 2003-09-23 | 387.93 |
| 2003-09-24 | 392.24 |
| 2003-09-25 | 389.16 |
| 2003-09-26 | 386.68 |
| 2003-09-29 | 386.92 |
| 2003-09-30 | 388.13 |
| 2003-10-01 | 388.00 |
| 2003-10-02 | 392.72 |
| 2003-10-03 | 395.51 |
| 2003-10-06 | 398.17 |
| 2003-10-07 | 398.75 |
| 2003-10-08 | 402.94 |
| 2003-10-09 | 409.30 |
| 2003-10-10 | 413.17 |
| 2003-10-13 | 415.26 |
| 2003-10-14 | 411.13 |
| 2003-10-15 | 412.81 |
| 2003-10-16 | 418.55 |
| 2003-10-17 | 418.00 |
| 2003-10-20 | 418.67 |
| 2003-10-21 | 416.57 |
| 2003-10-22 | 417.74 |
| 2003-10-23 | 411.10 |
| 2003-10-24 | 411.62 |
| 2003-10-27 | 414.18 |
| 2003-10-28 | 418.02 |
| 2003-10-29 | 417.78 |
| 2003-10-30 | 420.77 |
| 2003-10-31 | 422.56 |
| 2003-11-03 | 429.15 |
| 2003-11-04 | 431.21 |
| 2003-11-05 | 435.34 |
| 2003-11-06 | 432.11 |
| 2003-11-07 | 435.55 |
| 2003-11-10 | 435.37 |
| 2003-11-11 | 435.33 |
| 2003-11-12 | 437.15 |
| 2003-11-13 | 439.19 |
| 2003-11-14 | 439.13 |
| 2003-11-17 | 435.48 |
| 2003-11-18 | 433.53 |
| 2003-11-19 | 425.99 |
| 2003-11-20 | 423.46 |
| 2003-11-21 | 423.29 |
| 2003-11-24 | 421.41 |
| 2003-11-25 | 423.79 |
| 2003-11-26 | 427.72 |
| 2003-11-27 | . |
| 2003-11-28 | 432.77 |
| 2003-12-01 | 441.99 |
| 2003-12-02 | 443.57 |
| 2003-12-03 | 446.32 |
| 2003-12-04 | 447.51 |
| 2003-12-05 | 445.38 |
| 2003-12-08 | 445.28 |
| 2003-12-09 | 448.35 |
| 2003-12-10 | 448.45 |
| 2003-12-11 | 449.43 |
| 2003-12-12 | 453.58 |
| 2003-12-15 | 457.21 |
| 2003-12-16 | 454.96 |
| 2003-12-17 | 450.17 |
| 2003-12-18 | 452.35 |
| 2003-12-19 | 454.54 |
| 2003-12-22 | 456.94 |
| 2003-12-23 | 456.65 |
| 2003-12-24 | 456.29 |
| 2003-12-25 | . |
| 2003-12-26 | 457.24 |
| 2003-12-29 | 460.56 |
| 2003-12-30 | 463.47 |
| 2003-12-31 | 466.40 |
| 2004-01-01 | . |
| 2004-01-02 | 473.88 |
| 2004-01-05 | 480.26 |
| 2004-01-06 | 478.60 |
| 2004-01-07 | 478.28 |
| 2004-01-08 | 483.92 |
| 2004-01-09 | 488.60 |
| 2004-01-12 | 488.14 |
| 2004-01-13 | 486.96 |
| 2004-01-14 | 491.49 |
| 2004-01-15 | 487.10 |
| 2004-01-16 | 486.17 |
| 2004-01-19 | . |
| 2004-01-20 | 487.47 |
| 2004-01-21 | 484.59 |
| 2004-01-22 | 482.56 |
| 2004-01-23 | 485.46 |
| 2004-01-26 | 482.30 |
| 2004-01-27 | 489.63 |
| 2004-01-28 | 487.95 |
| 2004-01-29 | 484.23 |
| 2004-01-30 | 483.65 |
| 2004-02-02 | 481.17 |
| 2004-02-03 | 478.91 |
| 2004-02-04 | 483.06 |
| 2004-02-05 | 486.80 |
| 2004-02-06 | 489.96 |
| 2004-02-09 | 498.39 |
| 2004-02-10 | 501.84 |
| 2004-02-11 | 502.02 |
| 2004-02-12 | 500.28 |
| 2004-02-13 | 506.20 |
| 2004-02-16 | . |
| 2004-02-17 | 510.07 |
| 2004-02-18 | 511.54 |
| 2004-02-19 | 508.62 |
| 2004-02-20 | 507.70 |
| 2004-02-23 | 504.85 |
| 2004-02-24 | 503.14 |
| 2004-02-25 | 501.74 |
| 2004-02-26 | 502.37 |
| 2004-02-27 | 505.44 |
| 2004-03-01 | 507.21 |
| 2004-03-02 | 510.41 |
| 2004-03-03 | 506.92 |
| 2004-03-04 | 509.94 |
| 2004-03-05 | 510.45 |
| 2004-03-08 | 509.78 |
| 2004-03-09 | 511.43 |
| 2004-03-10 | 505.66 |
| 2004-03-11 | 503.85 |
| 2004-03-12 | 498.19 |
| 2004-03-15 | 492.48 |
| 2004-03-16 | 489.09 |
| 2004-03-17 | 492.40 |
| 2004-03-18 | 498.38 |
| 2004-03-19 | 499.33 |
| 2004-03-22 | 481.45 |
| 2004-03-23 | 473.91 |
| 2004-03-24 | 475.16 |
| 2004-03-25 | 470.22 |
| 2004-03-26 | 470.84 |
| 2004-03-29 | 481.83 |
| 2004-03-30 | 485.23 |
| 2004-03-31 | 489.67 |
| 2004-04-01 | 494.41 |
| 2004-04-02 | 498.75 |
| 2004-04-05 | 504.08 |
| 2004-04-06 | 504.36 |
| 2004-04-07 | 504.36 |
| 2004-04-08 | 504.93 |
| 2004-04-09 | . |
| 2004-04-12 | 508.71 |
| 2004-04-13 | 511.69 |
| 2004-04-14 | 508.37 |
| 2004-04-15 | 502.56 |
| 2004-04-16 | 504.68 |
| 2004-04-19 | 504.06 |
| 2004-04-20 | 503.40 |
| 2004-04-21 | 502.52 |
| 2004-04-22 | 499.32 |
| 2004-04-23 | 500.63 |
| 2004-04-26 | 495.46 |
| 2004-04-27 | 490.70 |
| 2004-04-28 | 485.85 |
| 2004-04-29 | 470.77 |
| 2004-04-30 | 460.88 |
| 2004-05-03 | 454.25 |
| 2004-05-04 | 461.74 |
| 2004-05-05 | 453.53 |
| 2004-05-06 | 451.64 |
| 2004-05-07 | 451.31 |
| 2004-05-10 | 428.96 |
| 2004-05-11 | 427.04 |
| 2004-05-12 | 434.96 |
| 2004-05-13 | 427.99 |
| 2004-05-14 | 414.60 |
| 2004-05-17 | 387.96 |
| 2004-05-18 | 394.09 |
| 2004-05-19 | 415.80 |
| 2004-05-20 | 410.14 |
| 2004-05-21 | 420.97 |
| 2004-05-24 | 424.98 |
| 2004-05-25 | 423.14 |
| 2004-05-26 | 426.10 |
| 2004-05-27 | 430.51 |
| 2004-05-28 | 433.16 |
| 2004-05-31 | . |
| 2004-06-01 | 427.08 |
| 2004-06-02 | 424.89 |
| 2004-06-03 | 414.58 |
| 2004-06-04 | 416.15 |
| 2004-06-07 | 426.07 |
| 2004-06-08 | 426.48 |
| 2004-06-09 | 426.79 |
| 2004-06-10 | 424.36 |
| 2004-06-11 | . |
| 2004-06-14 | 405.36 |
| 2004-06-15 | 406.86 |
| 2004-06-16 | 405.08 |
| 2004-06-17 | 404.76 |
| 2004-06-18 | 397.92 |
| 2004-06-21 | 395.02 |
| 2004-06-22 | 394.10 |
| 2004-06-23 | 396.33 |
| 2004-06-24 | 403.94 |
| 2004-06-25 | 407.88 |
| 2004-06-28 | 407.35 |
| 2004-06-29 | 409.23 |
| 2004-06-30 | 412.36 |
| 2004-07-01 | 414.46 |
| 2004-07-02 | 412.31 |
| 2004-07-05 | . |
| 2004-07-06 | 414.49 |
| 2004-07-07 | 415.94 |
| 2004-07-08 | 411.83 |
| 2004-07-09 | 415.74 |
| 2004-07-12 | 416.02 |
| 2004-07-13 | 414.30 |
| 2004-07-14 | 409.20 |
| 2004-07-15 | 405.42 |
| 2004-07-16 | 407.15 |
| 2004-07-19 | 406.24 |
| 2004-07-20 | 399.16 |
| 2004-07-21 | 403.21 |
| 2004-07-22 | 400.98 |
| 2004-07-23 | 401.43 |
| 2004-07-26 | 398.75 |
| 2004-07-27 | 398.42 |
| 2004-07-28 | 397.99 |
| 2004-07-29 | 395.91 |
| 2004-07-30 | 398.53 |
| 2004-08-02 | 393.90 |
| 2004-08-03 | 393.24 |
| 2004-08-04 | 390.56 |
| 2004-08-05 | 396.35 |
| 2004-08-06 | 394.72 |
| 2004-08-09 | 395.57 |
| 2004-08-10 | 395.20 |
| 2004-08-11 | 391.96 |
| 2004-08-12 | 392.38 |
| 2004-08-13 | 393.03 |
| 2004-08-16 | 391.72 |
| 2004-08-17 | 391.71 |
| 2004-08-18 | 391.95 |
| 2004-08-19 | 399.30 |
| 2004-08-20 | 399.90 |
| 2004-08-23 | 400.57 |
| 2004-08-24 | 401.30 |
| 2004-08-25 | 402.70 |
| 2004-08-26 | 409.57 |
| 2004-08-27 | 409.20 |
| 2004-08-30 | 410.53 |
| 2004-08-31 | 411.50 |
| 2004-09-01 | 417.83 |
| 2004-09-02 | 420.30 |
| 2004-09-03 | 418.95 |
| 2004-09-06 | . |
| 2004-09-07 | 422.17 |
| 2004-09-08 | 424.48 |
| 2004-09-09 | 425.46 |
| 2004-09-10 | 427.72 |
| 2004-09-13 | 431.87 |
| 2004-09-14 | 432.80 |
| 2004-09-15 | 433.93 |
| 2004-09-16 | 438.05 |
| 2004-09-17 | 436.12 |
| 2004-09-20 | 438.40 |
| 2004-09-21 | 439.24 |
| 2004-09-22 | 438.73 |
| 2004-09-23 | 436.95 |
| 2004-09-24 | 437.17 |
| 2004-09-27 | 434.95 |
| 2004-09-28 | 432.66 |
| 2004-09-29 | 431.91 |
| 2004-09-30 | 433.70 |
| 2004-10-01 | 440.33 |
| 2004-10-04 | 449.13 |
| 2004-10-05 | 449.95 |
| 2004-10-06 | 448.09 |
| 2004-10-07 | 450.35 |
| 2004-10-08 | 453.74 |
| 2004-10-11 | 455.13 |
| 2004-10-12 | 446.73 |
| 2004-10-13 | 445.88 |
| 2004-10-14 | 439.04 |
| 2004-10-15 | 437.92 |
| 2004-10-18 | 435.77 |
| 2004-10-19 | 438.40 |
| 2004-10-20 | 435.64 |
| 2004-10-21 | 434.23 |
| 2004-10-22 | 434.98 |
| 2004-10-25 | 431.71 |
| 2004-10-26 | 429.94 |
| 2004-10-27 | 430.21 |
| 2004-10-28 | 434.97 |
| 2004-10-29 | 433.46 |
| 2004-11-01 | 431.69 |
| 2004-11-02 | 437.74 |
| 2004-11-03 | 444.09 |
| 2004-11-04 | 445.56 |
| 2004-11-05 | 450.51 |
| 2004-11-08 | 450.17 |
| 2004-11-09 | 451.66 |
| 2004-11-10 | 454.02 |
| 2004-11-11 | 453.17 |
| 2004-11-12 | 457.86 |
| 2004-11-15 | 459.74 |
| 2004-11-16 | 458.85 |
| 2004-11-17 | 467.02 |
| 2004-11-18 | 468.59 |
| 2004-11-19 | 469.24 |
| 2004-11-22 | 465.03 |
| 2004-11-23 | 469.12 |
| 2004-11-24 | 472.90 |
| 2004-11-25 | . |
| 2004-11-26 | 470.61 |
| 2004-11-29 | 473.71 |
| 2004-11-30 | 475.06 |
| 2004-12-01 | 476.37 |
| 2004-12-02 | 482.91 |
| 2004-12-03 | 480.14 |
| 2004-12-06 | 482.42 |
| 2004-12-07 | 480.49 |
| 2004-12-08 | 475.84 |
| 2004-12-09 | 475.18 |
| 2004-12-10 | 468.80 |
| 2004-12-13 | 470.62 |
| 2004-12-14 | 473.03 |
| 2004-12-15 | 479.03 |
| 2004-12-16 | 481.69 |
| 2004-12-17 | 482.68 |
| 2004-12-20 | 483.35 |
| 2004-12-21 | 485.62 |
| 2004-12-22 | 486.87 |
| 2004-12-23 | 487.32 |
| 2004-12-24 | . |
| 2004-12-27 | 490.63 |
| 2004-12-28 | 493.48 |
| 2004-12-29 | 497.25 |
| 2004-12-30 | 500.00 |
| 2004-12-31 | 504.62 |
| 2005-01-03 | 506.16 |
| 2005-01-04 | 504.84 |
| 2005-01-05 | 498.62 |
| 2005-01-06 | 495.97 |
| 2005-01-07 | 496.40 |
| 2005-01-10 | 494.08 |
| 2005-01-11 | 496.02 |
| 2005-01-12 | 490.96 |
| 2005-01-13 | 495.57 |
| 2005-01-14 | 496.65 |
| 2005-01-17 | . |
| 2005-01-18 | 500.62 |
| 2005-01-19 | 502.61 |
| 2005-01-20 | 498.52 |
| 2005-01-21 | 497.69 |
| 2005-01-24 | 496.20 |
| 2005-01-25 | 496.58 |
| 2005-01-26 | 500.42 |
| 2005-01-27 | 502.05 |
#2005-01-28| 507.69
#2005-01-31| 512.72
#2005-02-01| 510.14
#2005-02-02| 513.87
#2005-02-03| 517.57
#2005-02-04| 519.26
#2005-02-07| 522.24
#2005-02-08| 520.88
#2005-02-09| 521.23
#2005-02-10| 520.63
#2005-02-11| 522.46
#2005-02-14| 529.35
#2005-02-15| 530.49
#2005-02-16| 534.08
#2005-02-17| 532.83
#2005-02-18| 537.77
#2005-02-21| .
#2005-02-22| 541.60
#2005-02-23| 543.28
#2005-02-24| 546.05
#2005-02-25| 546.86
#2005-02-28| 550.27
#2005-03-01| 553.28
#2005-03-02| 554.37
#2005-03-03| 558.50
#2005-03-04| 558.72
#2005-03-07| 561.08
#2005-03-08| 559.85
#2005-03-09| 563.48
#2005-03-10| 563.10
#2005-03-11| 565.45
#2005-03-14| 562.77
#2005-03-15| 551.56
#2005-03-16| 552.77
#2005-03-17| 548.30
#2005-03-18| 546.55
#2005-03-21| 545.39
#2005-03-22| 539.69
#2005-03-23| 533.55
#2005-03-24| 528.62
#2005-03-25| .
#2005-03-28| 531.91
#2005-03-29| 520.70
#2005-03-30| 520.82
#2005-03-31| 527.84
#2005-04-01| 534.33
#2005-04-04| 531.80
#2005-04-05| 530.35
#2005-04-06| 533.60
#2005-04-07| 532.34
#2005-04-08| 533.47
#2005-04-11| 530.23
#2005-04-12| 529.93
#2005-04-13| 532.73
#2005-04-14| 527.60
#2005-04-15| 520.27
#2005-04-18| 506.58
#2005-04-19| 510.57
#2005-04-20| 509.76
#2005-04-21| 510.64
#2005-04-22| 513.24
#2005-04-25| 512.64
#2005-04-26| 513.19
#2005-04-27| 508.87
#2005-04-28| 507.75
#2005-04-29| 505.77
#2005-05-02| 505.13
#2005-05-03| 505.87
#2005-05-04| 510.08
#2005-05-05| 514.63
#2005-05-06| 516.94
#2005-05-09| 515.10
#2005-05-10| 513.64
#2005-05-11| 510.62
#2005-05-12| 510.13
#2005-05-13| 509.50
#2005-05-16| 506.69
#2005-05-17| 505.10
#2005-05-18| 505.71
#2005-05-19| 511.04
#2005-05-20| 511.06
#2005-05-23| 510.25
#2005-05-24| 511.67
#2005-05-25| 508.75
#2005-05-26| 510.22
#2005-05-27| 513.85
#2005-05-30| .
#2005-05-31| 514.09
#2005-06-01| 514.73
#2005-06-02| 516.56
#2005-06-03| 522.74
#2005-06-06| 527.24
#2005-06-07| 527.39
#2005-06-08| 531.70
#2005-06-09| 531.76
#2005-06-10| 533.11
#2005-06-13| 531.30
#2005-06-14| 529.88
#2005-06-15| 534.15
#2005-06-16| 534.14
#2005-06-17| 533.59
#2005-06-20| 532.61
#2005-06-21| 532.51
#2005-06-22| 537.21
#2005-06-23| 539.98
#2005-06-24| 539.59
#2005-06-27| 537.72
#2005-06-28| 534.31
#2005-06-29| 533.78
#2005-06-30| 534.10
#2005-07-01| 536.18
#2005-07-04| .
#2005-07-05| 531.83
#2005-07-06| 534.80
#2005-07-07| 529.42
#2005-07-08| 529.39
#2005-07-11| 536.83
#2005-07-12| 540.42
#2005-07-13| 541.87
#2005-07-14| 544.62
#2005-07-15| 545.19
#2005-07-18| 546.95
#2005-07-19| 548.53
#2005-07-20| 550.51
#2005-07-21| 551.43
#2005-07-22| 556.21
#2005-07-25| 558.04
#2005-07-26| 556.39
#2005-07-27| 556.61
#2005-07-28| 559.19
#2005-07-29| 557.65
#2005-08-01| 557.36
#2005-08-02| 559.85
#2005-08-03| 563.38
#2005-08-04| 564.66
#2005-08-05| 564.52
#2005-08-08| 560.67
#2005-08-09| 562.08
#2005-08-10| 564.47
#2005-08-11| 566.79
#2005-08-12| 569.25
#2005-08-15| 564.06
#2005-08-16| 561.77
#2005-08-17| 562.93
#2005-08-18| 558.28
#2005-08-19| 556.26
#2005-08-22| 559.61
#2005-08-23| 555.88
#2005-08-24| 547.98
#2005-08-25| 549.52
#2005-08-26| 550.83
#2005-08-29| 539.71
#2005-08-30| 542.01
#2005-08-31| 542.72
#2005-09-01| 548.21
#2005-09-02| 553.04
#2005-09-05| .
#2005-09-06| 554.74
#2005-09-07| 557.88
#2005-09-08| 558.63
#2005-09-09| 558.79
#2005-09-12| 561.88
#2005-09-13| 560.87
#2005-09-14| 561.47
#2005-09-15| 561.02
#2005-09-16| 560.79
#2005-09-19| 560.97
#2005-09-20| 564.48
#2005-09-21| 560.44
#2005-09-22| 552.68
#2005-09-23| 550.46
#2005-09-26| 555.81
#2005-09-27| 558.12
#2005-09-28| 560.60
#2005-09-29| 566.50
#2005-09-30| 569.31
#2005-10-03| 570.62
#2005-10-04| 575.94
#2005-10-05| 575.85
#2005-10-06| 570.75
#2005-10-07| 570.20
#2005-10-10| 570.13
#2005-10-11| 569.82
#2005-10-12| 564.85
#2005-10-13| 560.26
#2005-10-14| 557.20
#2005-10-17| 547.88
#2005-10-18| 546.76
#2005-10-19| 532.83
#2005-10-20| 530.83
#2005-10-21| 534.52
#2005-10-24| 531.66
#2005-10-25| 531.20
#2005-10-26| 529.32
#2005-10-27| 524.62
#2005-10-28| 519.04
#2005-10-31| 527.68
#2005-11-01| 532.55
#2005-11-02| 537.57
#2005-11-03| 537.34
#2005-11-04| 536.96
#2005-11-07| 535.99
#2005-11-08| 537.83
#2005-11-09| 541.92
#2005-11-10| 543.73
#2005-11-11| 549.14
#2005-11-14| 549.16
#2005-11-15| 548.63
#2005-11-16| 548.73
#2005-11-17| 551.51
#2005-11-18| 554.90
#2005-11-21| 555.44
#2005-11-22| 552.20
#2005-11-23| 558.71
#2005-11-24| .
#2005-11-25| 564.82
#2005-11-28| 567.70
#2005-11-29| 565.20
#2005-11-30| 568.77
#2005-12-01| 570.06
#2005-12-02| 572.07
#2005-12-05| 575.51
#2005-12-06| 576.62
#2005-12-07| 575.78
#2005-12-08| 574.93
#2005-12-09| 578.56
#2005-12-12| 582.72
#2005-12-13| 585.23
#2005-12-14| 587.96
#2005-12-15| 590.44
#2005-12-16| 590.70
#2005-12-19| 597.06
#2005-12-20| 596.16
#2005-12-21| 597.25
#2005-12-22| 594.00
#2005-12-23| 595.93
#2005-12-26| .
#2005-12-27| 597.17
#2005-12-28| 598.86
#2005-12-29| 605.06
#2005-12-30| 608.70
#2006-01-02| .
#2006-01-03| 621.98
#2006-01-04| 630.33
#2006-01-05| 640.14
#2006-01-06| 644.64
#2006-01-09| 655.14
#2006-01-10| 651.37
#2006-01-11| 650.56
#2006-01-12| 652.76
#2006-01-13| 650.57
#2006-01-16| .
#2006-01-17| 643.58
#2006-01-18| 630.67
#2006-01-19| 637.04
#2006-01-20| 628.86
#2006-01-23| 615.13
#2006-01-24| 624.59
#2006-01-25| 633.34
#2006-01-26| 636.19
#2006-01-27| 643.09
#2006-01-30| 640.95
#2006-01-31| 643.22
#2006-02-01| 638.53
#2006-02-02| 636.75
#2006-02-03| 633.96
#2006-02-06| 644.21
#2006-02-07| 645.73
#2006-02-08| 639.81
#2006-02-09| 638.96
#2006-02-10| 644.27
#2006-02-13| 642.08
#2006-02-14| 644.74
#2006-02-15| 641.95
#2006-02-16| 644.01
#2006-02-17| 643.20
#2006-02-20| .
#2006-02-21| 642.44
#2006-02-22| 636.24
#2006-02-23| 638.51
#2006-02-24| 642.93
#2006-02-27| 647.97
#2006-02-28| 647.00
#2006-03-01| 655.01
#2006-03-02| 658.56
#2006-03-03| 653.94
#2006-03-06| 656.80
#2006-03-07| 649.08
#2006-03-08| 642.52
#2006-03-09| 645.90
#2006-03-10| 650.59
#2006-03-13| 655.18
#2006-03-14| 652.83
#2006-03-15| 657.07
#2006-03-16| 659.24
#2006-03-17| 661.62
#2006-03-20| 666.46
#2006-03-21| 663.19
#2006-03-22| 655.63
#2006-03-23| 653.84
#2006-03-24| 654.32
#2006-03-27| 659.54
#2006-03-28| 659.33
#2006-03-29| 662.18
#2006-03-30| 668.07
#2006-03-31| 676.62
#2006-04-03| 686.13
#2006-04-04| 692.15
#2006-04-05| 699.70
#2006-04-06| 706.47
#2006-04-07| 704.25
#2006-04-10| 706.05
#2006-04-11| 705.30
#2006-04-12| 701.16
#2006-04-13| 702.97
#2006-04-14| .
#2006-04-17| 714.85
#2006-04-18| 719.05
#2006-04-19| 723.79
#2006-04-20| 727.62
#2006-04-21| 728.60
#2006-04-24| 731.02
#2006-04-25| 725.18
#2006-04-26| 733.03
#2006-04-27| 735.34
#2006-04-28| 733.30
#2006-05-01| 738.74
#2006-05-02| 745.13
#2006-05-03| 752.98
#2006-05-04| 753.81
#2006-05-05| 754.79
#2006-05-08| 766.49
#2006-05-09| 764.27
#2006-05-10| 767.48
#2006-05-11| 768.72
#2006-05-12| 765.95
#2006-05-15| 744.74
#2006-05-16| 732.42
#2006-05-17| 745.37
#2006-05-18| 719.25
#2006-05-19| 712.73
#2006-05-22| 685.67
#2006-05-23| 687.85
#2006-05-24| 684.00
#2006-05-25| 676.74
#2006-05-26| 687.61
#2006-05-29| .
#2006-05-30| 686.26
#2006-05-31| 681.36
#2006-06-01| 672.19
#2006-06-02| 675.21
#2006-06-05| 661.68
#2006-06-06| 652.47
#2006-06-07| 630.67
#2006-06-08| 599.76
#2006-06-09| 612.07
#2006-06-12| 608.59
#2006-06-13| 589.73
#2006-06-14| 589.79
#2006-06-15| 594.81
#2006-06-16| 612.95
#2006-06-19| 610.66
#2006-06-20| 600.98
#2006-06-21| 600.52
#2006-06-22| 611.58
#2006-06-23| 611.38
#2006-06-26| 609.95
#2006-06-27| 613.62
#2006-06-28| 613.09
#2006-06-29| 621.36
#2006-06-30| 637.43
#2006-07-03| 640.97
#2006-07-04| .
#2006-07-05| 638.24
#2006-07-06| 637.88
#2006-07-07| 638.64
#2006-07-10| 641.44
#2006-07-11| 639.23
#2006-07-12| 639.91
#2006-07-13| 633.24
#2006-07-14| 621.26
#2006-07-17| 606.67
#2006-07-18| 603.95
#2006-07-19| 599.14
#2006-07-20| 613.23
#2006-07-21| 610.90
#2006-07-24| 607.45
#2006-07-25| 614.21
#2006-07-26| 618.10
#2006-07-27| 625.82
#2006-07-28| 628.44
#2006-07-31| 629.43
#2006-08-01| 624.99
#2006-08-02| 627.44
#2006-08-03| 628.74
#2006-08-04| 628.51
#2006-08-07| 626.12
#2006-08-08| 632.15
#2006-08-09| 638.72
#2006-08-10| 643.36
#2006-08-11| 643.12
#2006-08-14| 644.71
#2006-08-15| 645.33
#2006-08-16| 651.89
#2006-08-17| 652.31
#2006-08-18| 652.57
#2006-08-21| 644.65
#2006-08-22| 648.49
#2006-08-23| 645.09
#2006-08-24| 643.94
#2006-08-25| 645.30
#2006-08-28| 641.99
#2006-08-29| 647.07
#2006-08-30| 650.78
#2006-08-31| 651.98
#2006-09-01| 655.67
#2006-09-04| .
#2006-09-05| 666.45
#2006-09-06| 665.67
#2006-09-07| 664.55
#2006-09-08| 667.05
#2006-09-11| 659.47
#2006-09-12| 657.15
#2006-09-13| 661.60
#2006-09-14| 661.51
#2006-09-15| 666.00
#2006-09-18| 677.26
#2006-09-19| 675.68
#2006-09-20| 676.59
#2006-09-21| 681.07
#2006-09-22| 676.11
#2006-09-25| 678.32
#2006-09-26| 676.01
#2006-09-27| 681.28
#2006-09-28| 682.21
#2006-09-29| 686.33
#2006-10-02| 687.27
#2006-10-03| 690.49
#2006-10-04| 685.56
#2006-10-05| 692.66
#2006-10-06| 693.39
#2006-10-09| 684.18
#2006-10-10| 688.31
#2006-10-11| 688.07
#2006-10-12| 692.08
#2006-10-13| 699.67
#2006-10-16| 701.56
#2006-10-17| 699.81
#2006-10-18| 701.14
#2006-10-19| 701.53
#2006-10-20| 707.03
#2006-10-23| 708.61
#2006-10-24| 710.94
#2006-10-25| 711.50
#2006-10-26| 715.05
#2006-10-27| 714.92
#2006-10-30| 715.25
#2006-10-31| 717.89
#2006-11-01| 726.89
#2006-11-02| 733.38
#2006-11-03| 739.31
#2006-11-06| 739.79
#2006-11-07| 747.16
#2006-11-08| 745.95
#2006-11-09| 750.33
#2006-11-10| 752.76
#2006-11-13| 753.75
#2006-11-14| 754.80
#2006-11-15| 755.63
#2006-11-16| 758.43
#2006-11-17| 757.55
#2006-11-20| 752.95
#2006-11-21| 758.95
#2006-11-22| 768.56
#2006-11-23| .
#2006-11-24| 776.67
#2006-11-27| 781.07
#2006-11-28| 773.78
#2006-11-29| 781.32
#2006-11-30| 789.16
#2006-12-01| 794.24
#2006-12-04| 797.98
#2006-12-05| 799.71
#2006-12-06| 802.10
#2006-12-07| 801.83
#2006-12-08| 796.63
#2006-12-11| 791.05
#2006-12-12| 778.05
#2006-12-13| 778.59
#2006-12-14| 789.56
#2006-12-15| 795.40
#2006-12-18| 796.78
#2006-12-19| 781.71
#2006-12-20| 794.82
#2006-12-21| 792.59
#2006-12-22| 796.27
#2006-12-25| .
#2006-12-26| 802.13
#2006-12-27| 805.82
#2006-12-28| 807.54
#2006-12-29| 815.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 822.11
#2007-01-04| 816.78
#2007-01-05| 813.37
#2007-01-08| 806.02
#2007-01-09| 808.00
#2007-01-10| 797.40
#2007-01-11| 794.82
#2007-01-12| 806.47
#2007-01-15| .
#2007-01-16| 816.43
#2007-01-17| 817.14
#2007-01-18| 822.10
#2007-01-19| 820.15
#2007-01-22| 822.26
#2007-01-23| 819.54
#2007-01-24| 826.20
#2007-01-25| 825.30
#2007-01-26| 824.48
#2007-01-29| 818.03
#2007-01-30| 817.60
#2007-01-31| 812.83
#2007-02-01| 818.40
#2007-02-02| 826.77
#2007-02-05| 832.39
#2007-02-06| 841.68
#2007-02-07| 843.43
#2007-02-08| 846.81
#2007-02-09| 846.09
#2007-02-12| 837.00
#2007-02-13| 835.46
#2007-02-14| 846.42
#2007-02-15| 855.87
#2007-02-16| 857.35
#2007-02-19| .
#2007-02-20| 855.63
#2007-02-21| 859.94
#2007-02-22| 859.38
#2007-02-23| 855.58
#2007-02-26| 862.18
#2007-02-27| 851.55
#2007-02-28| 833.84
#2007-03-01| 827.72
#2007-03-02| 821.67
#2007-03-05| 777.58
#2007-03-06| 792.08
#2007-03-07| 793.92
#2007-03-08| 812.10
#2007-03-09| 813.50
#2007-03-12| 822.44
#2007-03-13| 825.94
#2007-03-14| 811.02
#2007-03-15| 822.10
#2007-03-16| 822.65
#2007-03-19| 829.19
#2007-03-20| 833.76
#2007-03-21| 840.28
#2007-03-22| 847.86
#2007-03-23| 853.18
#2007-03-26| 859.40
#2007-03-27| 858.43
#2007-03-28| 852.10
#2007-03-29| 858.31
#2007-03-30| 865.27
#2007-04-02| 861.55
#2007-04-03| 868.37
#2007-04-04| 874.45
#2007-04-05| 878.77
#2007-04-06| .
#2007-04-09| 889.81
#2007-04-10| 893.52
#2007-04-11| 897.06
#2007-04-12| 902.36
#2007-04-13| 903.56
#2007-04-16| 913.18
#2007-04-17| 904.91
#2007-04-18| 911.40
#2007-04-19| 900.83
#2007-04-20| 914.31
#2007-04-23| 919.66
#2007-04-24| 925.01
#2007-04-25| 928.39
#2007-04-26| 929.27
#2007-04-27| 925.04
#2007-04-30| 923.24
#2007-05-01| 923.20
#2007-05-02| 925.73
#2007-05-03| 929.63
#2007-05-04| 939.79
#2007-05-07| 945.94
#2007-05-08| 944.58
#2007-05-09| 946.80
#2007-05-10| 953.91
#2007-05-11| 955.76
#2007-05-14| 969.20
#2007-05-15| 962.23
#2007-05-16| 971.54
#2007-05-17| 977.87
#2007-05-18| 977.49
#2007-05-21| 985.48
#2007-05-22| 989.63
#2007-05-23| 991.25
#2007-05-24| 986.37
#2007-05-25| 992.38
#2007-05-28| .
#2007-05-29|1005.12
#2007-05-30| 995.48
#2007-05-31|1010.22
#2007-06-01|1015.31
#2007-06-04|1016.41
#2007-06-05|1020.62
#2007-06-06|1015.88
#2007-06-07|1021.50
#2007-06-08|1012.67
#2007-06-11|1014.55
#2007-06-12|1019.00
#2007-06-13|1017.16
#2007-06-14|1027.08
#2007-06-15|1033.62
#2007-06-18|1043.34
#2007-06-19|1047.08
#2007-06-20|1049.12
#2007-06-21|1056.30
#2007-06-22|1060.53
#2007-06-25|1057.47
#2007-06-26|1053.95
#2007-06-27|1048.50
#2007-06-28|1057.36
#2007-06-29|1063.45
#2007-07-02|1075.77
#2007-07-03|1092.36
#2007-07-04| .
#2007-07-05|1103.30
#2007-07-06|1112.64
#2007-07-09|1127.67
#2007-07-10|1130.57
#2007-07-11|1131.21
#2007-07-12|1143.79
#2007-07-13|1151.19
#2007-07-16|1148.90
#2007-07-17|1154.95
#2007-07-18|1155.85
#2007-07-19|1161.23
#2007-07-20|1176.04
#2007-07-23|1191.37
#2007-07-24|1197.91
#2007-07-25|1207.33
#2007-07-26|1198.39
#2007-07-27|1163.60
#2007-07-30|1161.72
#2007-07-31|1184.40
#2007-08-01|1141.13
#2007-08-02|1134.35
#2007-08-03|1144.76
#2007-08-06|1122.64
#2007-08-07|1118.08
#2007-08-08|1140.83
#2007-08-09|1143.20
#2007-08-10|1115.05
#2007-08-13|1112.60
#2007-08-14|1102.68
#2007-08-15|1073.45
#2007-08-16| 999.68
#2007-08-17| 976.11
#2007-08-20|1030.72
#2007-08-21|1019.72
#2007-08-22|1035.31
#2007-08-23|1055.40
#2007-08-24|1061.23
#2007-08-27|1077.51
#2007-08-28|1079.53
#2007-08-29|1076.11
#2007-08-30|1087.17
#2007-08-31|1108.05
#2007-09-03| .
#2007-09-04|1111.54
#2007-09-05|1111.25
#2007-09-06|1123.36
#2007-09-07|1125.40
#2007-09-10|1118.94
#2007-09-11|1121.60
#2007-09-12|1120.91
#2007-09-13|1123.28
#2007-09-14|1130.64
#2007-09-17|1125.47
#2007-09-18|1126.86
#2007-09-19|1141.14
#2007-09-20|1142.19
#2007-09-21|1157.95
#2007-09-24|1164.78
#2007-09-25|1161.06
#2007-09-26|1170.40
#2007-09-27|1183.87
#2007-09-28|1195.70
#2007-10-01|1209.58
#2007-10-02|1216.49
#2007-10-03|1215.09
#2007-10-04|1215.60
#2007-10-05|1214.99
#2007-10-08|1203.55
#2007-10-09|1204.88
#2007-10-10|1214.50
#2007-10-11|1221.63
#2007-10-12|1207.14
#2007-10-15|1212.71
#2007-10-16|1208.13
#2007-10-17|1201.54
#2007-10-18|1201.38
#2007-10-19|1189.41
#2007-10-22|1163.52
#2007-10-23|1187.11
#2007-10-24|1184.98
#2007-10-25|1195.89
#2007-10-26|1211.88
#2007-10-29|1229.58
#2007-10-30|1228.43
#2007-10-31|1237.67
#2007-11-01|1229.43
#2007-11-02|1215.84
#2007-11-05|1209.66
#2007-11-06|1213.89
#2007-11-07|1211.29
#2007-11-08|1184.41
#2007-11-09|1184.59
#2007-11-12|1148.69
#2007-11-13|1154.56
#2007-11-14|1181.73
#2007-11-15|1177.70
#2007-11-16|1173.44
#2007-11-19|1174.79
#2007-11-20|1168.39
#2007-11-21|1136.13
#2007-11-22| .
#2007-11-23|1111.01
#2007-11-26|1126.69
#2007-11-27|1116.76
#2007-11-28|1111.94
#2007-11-29|1126.84
#2007-11-30|1146.04
#2007-12-03|1158.49
#2007-12-04|1171.18
#2007-12-05|1182.37
#2007-12-06|1181.59
#2007-12-07|1181.89
#2007-12-10|1175.88
#2007-12-11|1180.20
#2007-12-12|1180.15
#2007-12-13|1166.96
#2007-12-14|1160.38
#2007-12-17|1116.09
#2007-12-18|1109.08
#2007-12-19|1118.68
#2007-12-20|1108.04
#2007-12-21|1112.62
#2007-12-24|1132.78
#2007-12-25| .
#2007-12-26|1146.95
#2007-12-27|1157.61
#2007-12-28|1173.22
#2007-12-31|1189.61
#2008-01-01| .
#2008-01-02|1196.97
#2008-01-03|1193.98
#2008-01-04|1202.61
#2008-01-07|1186.42
#2008-01-08|1178.23
#2008-01-09|1181.75
#2008-01-10|1169.71
#2008-01-11|1166.07
#2008-01-14|1168.97
#2008-01-15|1166.23
#2008-01-16|1134.31
#2008-01-17|1135.18
#2008-01-18|1121.20
#2008-01-21| .
#2008-01-22| 987.35
#2008-01-23|1008.02
#2008-01-24|1006.81
#2008-01-25|1045.79
#2008-01-28|1021.34
#2008-01-29|1025.65
#2008-01-30|1013.58
#2008-01-31|1016.25
#2008-02-01|1025.94
#2008-02-04|1046.69
#2008-02-05|1050.17
#2008-02-06|1041.53
#2008-02-07|1034.95
#2008-02-08|1029.53
#2008-02-11|1008.07
#2008-02-12|1005.21
#2008-02-13|1004.24
#2008-02-14|1033.87
#2008-02-15|1040.70
#2008-02-18| .
#2008-02-19|1056.41
#2008-02-20|1040.22
#2008-02-21|1052.82
#2008-02-22|1048.42
#2008-02-25|1056.02
#2008-02-26|1061.29
#2008-02-27|1074.67
#2008-02-28|1076.09
#2008-02-29|1079.56
#2008-03-03|1053.52
#2008-03-04|1054.53
#2008-03-05|1051.30
#2008-03-06|1059.94
#2008-03-07|1036.33
#2008-03-10|1005.24
#2008-03-11|1017.76
#2008-03-12|1019.50
#2008-03-13| 988.02
#2008-03-14| 980.90
#2008-03-17| 937.64
#2008-03-18| 937.76
#2008-03-19| 939.79
#2008-03-20| 942.09
#2008-03-21| .
#2008-03-24| 963.73
#2008-03-25| 988.95
#2008-03-26| 995.74
#2008-03-27| 993.95
#2008-03-28|1010.11
#2008-03-31|1004.80
#2008-04-01| 998.32
#2008-04-02|1007.42
#2008-04-03|1009.63
#2008-04-04|1007.02
#2008-04-07|1020.21
#2008-04-08|1015.76
#2008-04-09|1015.82
#2008-04-10|1028.41
#2008-04-11|1033.13
#2008-04-14|1024.31
#2008-04-15|1033.06
#2008-04-16|1043.06
#2008-04-17|1049.11
#2008-04-18|1047.34
#2008-04-21|1056.98
#2008-04-22|1062.76
#2008-04-23|1071.66
#2008-04-24|1070.78
#2008-04-25|1069.08
#2008-04-28|1067.62
#2008-04-29|1063.29
#2008-04-30|1066.55
#2008-05-01|1066.76
#2008-05-02|1074.03
#2008-05-05|1076.50
#2008-05-06|1073.40
#2008-05-07|1066.95
#2008-05-08|1057.07
#2008-05-09|1053.75
#2008-05-12|1046.24
#2008-05-13|1049.86
#2008-05-14|1049.60
#2008-05-15|1058.85
#2008-05-16|1070.52
#2008-05-19|1076.14
#2008-05-20|1064.40
#2008-05-21|1066.07
#2008-05-22|1060.40
#2008-05-23|1047.44
#2008-05-26| .
#2008-05-27|1026.74
#2008-05-28|1023.93
#2008-05-29|1023.84
#2008-05-30|1020.07
#2008-06-02|1019.42
#2008-06-03|1011.49
#2008-06-04|1006.10
#2008-06-05|1007.52
#2008-06-06|1009.18
#2008-06-09| 992.80
#2008-06-10| 970.37
#2008-06-11| 966.19
#2008-06-12| 946.53
#2008-06-13| 943.53
#2008-06-16| 950.74
#2008-06-17| 956.97
#2008-06-18| 961.17
#2008-06-19| 943.53
#2008-06-20| 932.30
#2008-06-23| 913.70
#2008-06-24| 903.51
#2008-06-25| 912.16
#2008-06-26| 912.00
#2008-06-27| 883.83
#2008-06-30| 867.92
#2008-07-01| 843.62
#2008-07-02| 845.69
#2008-07-03| 840.85
#2008-07-04| .
#2008-07-07| 845.15
#2008-07-08| 829.04
#2008-07-09| 842.71
#2008-07-10| 847.36
#2008-07-11| 857.30
#2008-07-14| 853.31
#2008-07-15| 824.11
#2008-07-16| 812.19
#2008-07-17| 822.73
#2008-07-18| 815.91
#2008-07-21| 829.67
#2008-07-22| 833.78
#2008-07-23| 862.06
#2008-07-24| 867.02
#2008-07-25| 860.83
#2008-07-28| 864.41
#2008-07-29| 846.56
#2008-07-30| 852.08
#2008-07-31| 845.82
#2008-08-01| 841.97
#2008-08-04| 837.11
#2008-08-05| 826.58
#2008-08-06| 836.74
#2008-08-07| 837.29
#2008-08-08| 836.58
#2008-08-11| 838.32
#2008-08-12| 830.16
#2008-08-13| 830.34
#2008-08-14| 829.45
#2008-08-15| 821.68
#2008-08-18| 804.29
#2008-08-19| 797.35
#2008-08-20| 803.60
#2008-08-21| 791.14
#2008-08-22| 788.05
#2008-08-25| 784.09
#2008-08-26| 776.75
#2008-08-27| 783.93
#2008-08-28| 779.74
#2008-08-29| 787.14
#2008-09-01| .
#2008-09-02| 754.16
#2008-09-03| 744.57
#2008-09-04| 738.97
#2008-09-05| 725.12
#2008-09-08| 748.81
#2008-09-09| 729.68
#2008-09-10| 727.48
#2008-09-11| 707.43
#2008-09-12| 707.68
#2008-09-15| 684.49
#2008-09-16| 647.53
#2008-09-17| 647.09
#2008-09-18| 623.75
#2008-09-19| 654.01
#2008-09-22| 662.02
#2008-09-23| 659.31
#2008-09-24| 662.22
#2008-09-25| 657.14
#2008-09-26| 641.75
#2008-09-29| 627.83
#2008-09-30| 618.19
#2008-10-01| 625.21
#2008-10-02| 622.80
#2008-10-03| 617.50
#2008-10-06| 574.72
#2008-10-07| 563.80
#2008-10-08| 522.04
#2008-10-09| 518.01
#2008-10-10| 494.37
#2008-10-13| 508.62
#2008-10-14| 533.03
#2008-10-15| 516.19
#2008-10-16| 485.32
#2008-10-17| 478.03
#2008-10-20| 479.38
#2008-10-21| 479.52
#2008-10-22| 460.42
#2008-10-23| 437.92
#2008-10-24| 407.22
#2008-10-27| 378.63
#2008-10-28| 387.44
#2008-10-29| 383.37
#2008-10-30| 416.15
#2008-10-31| 429.10
#2008-11-03| 452.58
#2008-11-04| 461.81
#2008-11-05| 468.88
#2008-11-06| 442.63
#2008-11-07| 453.82
#2008-11-10| 464.50
#2008-11-11| 448.71
#2008-11-12| 439.20
#2008-11-13| 424.01
#2008-11-14| 424.87
#2008-11-17| 417.92
#2008-11-18| 400.31
#2008-11-19| 396.38
#2008-11-20| 376.91
#2008-11-21| 385.10
#2008-11-24| 379.33
#2008-11-25| 383.06
#2008-11-26| 389.77
#2008-11-27| .
#2008-11-28| 401.13
#2008-12-01| 403.69
#2008-12-02| 391.23
#2008-12-03| 395.19
#2008-12-04| 394.12
#2008-12-05| 394.42
#2008-12-08| 410.58
#2008-12-09| 413.82
#2008-12-10| 432.05
#2008-12-11| 439.47
#2008-12-12| 428.21
#2008-12-15| 445.52
#2008-12-16| 451.74
#2008-12-17| 455.30
#2008-12-18| 472.06
#2008-12-19| 473.34
#2008-12-22| 460.55
#2008-12-23| 445.73
#2008-12-24| 448.81
#2008-12-25| .
#2008-12-26| 447.90
#2008-12-29| 451.18
#2008-12-30| 461.09
#2008-12-31| 462.94
#2009-01-01| .
#2009-01-02| 468.21
#2009-01-05| 478.86
#2009-01-06| 481.21
#2009-01-07| 479.54
#2009-01-08| 462.61
#2009-01-09| 462.74
#2009-01-12| 451.60
#2009-01-13| 448.56
#2009-01-14| 454.34
#2009-01-15| 435.08
#2009-01-16| 444.14
#2009-01-19| .
#2009-01-20| 435.26
#2009-01-21| 431.35
#2009-01-22| 430.86
#2009-01-23| 425.47
#2009-01-26| 425.76
#2009-01-27| 427.32
#2009-01-28| 432.23
#2009-01-29| 433.31
#2009-01-30| 436.30
#2009-02-02| 431.26
#2009-02-03| 437.49
#2009-02-04| 441.90
#2009-02-05| 440.48
#2009-02-06| 448.97
#2009-02-09| 451.73
#2009-02-10| 453.79
#2009-02-11| 453.89
#2009-02-12| 448.50
#2009-02-13| 458.47
#2009-02-16| .
#2009-02-17| 439.95
#2009-02-18| 439.03
#2009-02-19| 439.36
#2009-02-20| 428.84
#2009-02-23| 434.73
#2009-02-24| 425.77
#2009-02-25| 426.49
#2009-02-26| 422.87
#2009-02-27| 422.70
#2009-03-02| 406.55
#2009-03-03| 407.29
#2009-03-04| 418.16
#2009-03-05| 417.38
#2009-03-06| 418.81
#2009-03-09| 419.35
#2009-03-10| 426.83
#2009-03-11| 431.82
#2009-03-12| 430.75
#2009-03-13| 439.22
#2009-03-16| 448.29
#2009-03-17| 454.28
#2009-03-18| 457.40
#2009-03-19| 462.89
#2009-03-20| 461.05
#2009-03-23| 477.26
#2009-03-24| 482.43
#2009-03-25| 488.71
#2009-03-26| 499.01
#2009-03-27| 501.29
#2009-03-30| 481.35
#2009-03-31| 488.25
#2009-04-01| 500.57
#2009-04-02| 523.78
#2009-04-03| 527.27
#2009-04-06| 540.07
#2009-04-07| 539.72
#2009-04-08| 531.97
#2009-04-09| 553.18
#2009-04-10| .
#2009-04-13| 569.92
#2009-04-14| 578.68
#2009-04-15| 584.74
#2009-04-16| 583.75
#2009-04-17| 571.68
#2009-04-20| 574.24
#2009-04-21| 577.21
#2009-04-22| 578.34
#2009-04-23| 586.69
#2009-04-24| 594.18
#2009-04-27| 577.36
#2009-04-28| 555.77
#2009-04-29| 569.80
#2009-04-30| 597.63
#2009-05-01| 597.44
#2009-05-04| 622.62
#2009-05-05| 627.46
#2009-05-06| 639.86
#2009-05-07| 653.32
#2009-05-08| 662.35
#2009-05-11| 662.60
#2009-05-12| 658.19
#2009-05-13| 665.21
#2009-05-14| 656.38
#2009-05-15| 668.63
#2009-05-18| 692.99
#2009-05-19| 711.20
#2009-05-20| 724.59
#2009-05-21| 726.68
#2009-05-22| 733.80
#2009-05-25| .
#2009-05-26| 724.08
#2009-05-27| 741.33
#2009-05-28| 744.04
#2009-05-29| 753.29
#2009-06-01| 775.78
#2009-06-02| 769.08
#2009-06-03| 772.51
#2009-06-04| 770.99
#2009-06-05| 776.59
#2009-06-08| 754.25
#2009-06-09| 742.87
#2009-06-10| 754.84
#2009-06-11| 759.27
#2009-06-12| 755.31
#2009-06-15| 731.56
#2009-06-16| 728.96
#2009-06-17| 719.65
#2009-06-18| 707.21
#2009-06-19| 716.67
#2009-06-22| 716.51
#2009-06-23| 703.50
#2009-06-24| 718.77
#2009-06-25| 728.01
#2009-06-26| 737.25
#2009-06-29| 734.91
#2009-06-30| 729.26
#2009-07-01| 738.75
#2009-07-02| 741.51
#2009-07-03| .
#2009-07-06| 736.66
#2009-07-07| 740.93
#2009-07-08| 728.31
#2009-07-09| 733.94
#2009-07-10| 727.15
#2009-07-13| 701.35
#2009-07-14| 719.62
#2009-07-15| 743.39
#2009-07-16| 745.35
#2009-07-17| 758.77
#2009-07-20| 779.12
#2009-07-21| 780.79
#2009-07-22| 779.27
#2009-07-23| 788.30
#2009-07-24| 794.52
#2009-07-27| 805.07
#2009-07-28| 817.47
#2009-07-29| 805.58
#2009-07-30| 807.01
#2009-07-31| 818.63
#2009-08-03| 835.26
#2009-08-04| 830.65
#2009-08-05| 821.61
#2009-08-06| 819.04
#2009-08-07| 809.13
#2009-08-10| 811.74
#2009-08-11| 817.65
#2009-08-12| 810.32
#2009-08-13| 828.35
#2009-08-14| 826.67
#2009-08-17| 794.55
#2009-08-18| 789.94
#2009-08-19| 781.65
#2009-08-20| 788.25
#2009-08-21| 788.57
#2009-08-24| 807.15
#2009-08-25| 804.86
#2009-08-26| 805.14
#2009-08-27| 800.32
#2009-08-28| 803.30
#2009-08-31| 801.01
#2009-09-01| 808.67
#2009-09-02| 804.53
#2009-09-03| 814.34
#2009-09-04| 821.09
#2009-09-07| .
#2009-09-08| 837.39
#2009-09-09| 832.78
#2009-09-10| 835.31
#2009-09-11| 841.50
#2009-09-14| 833.81
#2009-09-15| 844.19
#2009-09-16| 858.49
#2009-09-17| 863.35
#2009-09-18| 870.11
#2009-09-21| 871.15
#2009-09-22| 873.39
#2009-09-23| 866.15
#2009-09-24| 864.71
#2009-09-25| 867.44
#2009-09-28| 854.11
#2009-09-29| 863.28
#2009-09-30| 870.04
#2009-10-01| 871.13
#2009-10-02| 863.43
#2009-10-05| 865.17
#2009-10-06| 874.41
#2009-10-07| 885.05
#2009-10-08| 888.11
#2009-10-09| 891.19
#2009-10-12| 896.28
#2009-10-13| 896.20
#2009-10-14| 908.62
#2009-10-15| 905.31
#2009-10-16| 909.18
#2009-10-19| 916.77
#2009-10-20| 919.89
#2009-10-21| 913.43
#2009-10-22| 900.71
#2009-10-23| 908.83
#2009-10-26| 904.34
#2009-10-27| 890.63
#2009-10-28| 874.93
#2009-10-29| 856.60
#2009-10-30| 860.45
#2009-11-02| 858.33
#2009-11-03| 849.37
#2009-11-04| 869.40
#2009-11-05| 869.49
#2009-11-06| 880.29
#2009-11-09| 891.08
#2009-11-10| 890.79
#2009-11-11| 902.39
#2009-11-12| 900.54
#2009-11-13| 906.37
#2009-11-16| 915.56
#2009-11-17| 911.88
#2009-11-18| 918.20
#2009-11-19| 912.63
#2009-11-20| 913.46
#2009-11-23| 916.49
#2009-11-24| 913.16
#2009-11-25| 919.64
#2009-11-26| .
#2009-11-27| 882.51
#2009-11-30| 902.49
#2009-12-01| 914.14
#2009-12-02| 922.97
#2009-12-03| 928.18
#2009-12-04| 926.77
#2009-12-07| 930.66
#2009-12-08| 932.05
#2009-12-09| 931.61
#2009-12-10| 924.95
#2009-12-11| 935.65
#2009-12-14| 936.61
#2009-12-15| 932.73
#2009-12-16| 930.11
#2009-12-17| 923.05
#2009-12-18| 921.30
#2009-12-21| 918.29
#2009-12-22| 924.08
#2009-12-23| 928.96
#2009-12-24| 938.14
#2009-12-25| .
#2009-12-28| 945.18
#2009-12-29| 948.49
#2009-12-30| 955.77
#2009-12-31| 962.84
#2010-01-01| .
#2010-01-04| 976.37
#2010-01-05| 982.35
#2010-01-06| 991.58
#2010-01-07| 987.33
#2010-01-08| 992.36
#2010-01-11|1004.76
#2010-01-12|1002.54
#2010-01-13| 995.82
#2010-01-14|1009.03
#2010-01-15|1013.69
#2010-01-18| .
#2010-01-19|1008.69
#2010-01-20|1001.79
#2010-01-21| 985.51
#2010-01-22| 967.57
#2010-01-25| 956.24
#2010-01-26| 926.19
#2010-01-27| 907.31
#2010-01-28| 923.03
#2010-01-29| 916.89
#2010-02-01| 915.47
#2010-02-02| 908.84
#2010-02-03| 926.23
#2010-02-04| 918.85
#2010-02-05| 881.72
#2010-02-08| 876.74
#2010-02-09| 887.80
#2010-02-10| 897.29
#2010-02-11| 905.50
#2010-02-12| 909.06
#2010-02-15| .
#2010-02-16| 911.03
#2010-02-17| 918.03
#2010-02-18| 914.16
#2010-02-19| 904.56
#2010-02-22| 914.31
#2010-02-23| 917.93
#2010-02-24| 914.02
#2010-02-25| 906.64
#2010-02-26| 914.13
#2010-03-01| 924.27
#2010-03-02| 932.71
#2010-03-03| 941.48
#2010-03-04| 940.90
#2010-03-05| 951.72
#2010-03-08| 963.63
#2010-03-09| 962.47
#2010-03-10| 966.85
#2010-03-11| 964.53
#2010-03-12| 966.93
#2010-03-15| 957.74
#2010-03-16| 964.15
#2010-03-17| 978.85
#2010-03-18| 982.26
#2010-03-19| 988.08
#2010-03-22| 982.69
#2010-03-23| 983.00
#2010-03-24| 984.12
#2010-03-25| 983.18
#2010-03-26| 990.37
#2010-03-29| 997.38
#2010-03-30|1002.02
#2010-03-31|1001.84
#2010-04-01|1012.73
#2010-04-02| .
#2010-04-05|1019.37
#2010-04-06|1025.56
#2010-04-07|1034.88
#2010-04-08|1030.59
#2010-04-09|1038.30
#2010-04-12|1036.93
#2010-04-13|1028.40
#2010-04-14|1037.86
#2010-04-15|1042.26
#2010-04-16|1036.76
#2010-04-19|1005.23
#2010-04-20|1020.16
#2010-04-21|1032.46
#2010-04-22|1031.90
#2010-04-23|1033.38
#2010-04-26|1041.90
#2010-04-27|1037.08
#2010-04-28|1023.42
#2010-04-29|1026.42
#2010-04-30|1027.87
#2010-05-03|1017.85
#2010-05-04|1012.30
#2010-05-05| 990.87
#2010-05-06| 967.37
#2010-05-07| 949.03
#2010-05-10| 979.01
#2010-05-11| 971.56
#2010-05-12| 970.48
#2010-05-13| 987.21
#2010-05-14| 986.06
#2010-05-17| 956.75
#2010-05-18| 957.03
#2010-05-19| 937.05
#2010-05-20| 913.35
#2010-05-21| 894.55
#2010-05-24| 896.62
#2010-05-25| 853.11
#2010-05-26| 868.81
#2010-05-27| 893.10
#2010-05-28| 911.20
#2010-05-31| .
#2010-06-01| 904.66
#2010-06-02| 902.67
#2010-06-03| 923.47
#2010-06-04| 923.21
#2010-06-07| 897.87
#2010-06-08| 902.39
#2010-06-09| 897.99
#2010-06-10| 905.43
#2010-06-11| 914.71
#2010-06-14| 930.84
#2010-06-15| 933.16
#2010-06-16| 937.41
#2010-06-17| 943.28
#2010-06-18| 947.20
#2010-06-21| 973.53
#2010-06-22| 969.05
#2010-06-23| 968.08
#2010-06-24| 968.71
#2010-06-25| 957.75
#2010-06-28| 962.86
#2010-06-29| 944.70
#2010-06-30| 943.01
#2010-07-01| 937.51
#2010-07-02| 936.33
#2010-07-05| .
#2010-07-06| 949.91
#2010-07-07| 948.21
#2010-07-08| 959.42
#2010-07-09| 969.67
#2010-07-12| 971.56
#2010-07-13| 967.54
#2010-07-14| 977.51
#2010-07-15| 976.08
#2010-07-16| 973.23
#2010-07-19| 969.72
#2010-07-20| 973.62
#2010-07-21| 978.40
#2010-07-22| 978.79
#2010-07-23| 985.88
#2010-07-26| 985.11
#2010-07-27| 988.58
#2010-07-28| 992.00
#2010-07-29| 994.60
#2010-07-30| 995.53
#2010-08-02|1010.85
#2010-08-03|1013.90
#2010-08-04|1018.26
#2010-08-05|1018.67
#2010-08-06|1024.16
#2010-08-09|1033.39
#2010-08-10|1023.46
#2010-08-11|1011.66
#2010-08-12|1005.71
#2010-08-13|1017.42
#2010-08-16|1019.10
#2010-08-17|1027.52
#2010-08-18|1033.20
#2010-08-19|1038.24
#2010-08-20|1039.13
#2010-08-23|1040.68
#2010-08-24|1033.38
#2010-08-25|1016.55
#2010-08-26|1014.74
#2010-08-27|1010.17
#2010-08-30|1014.16
#2010-08-31|1002.90
#2010-09-01|1019.10
#2010-09-02|1030.25
#2010-09-03|1043.91
#2010-09-06| .
#2010-09-07|1051.81
#2010-09-08|1053.70
#2010-09-09|1059.94
#2010-09-10|1063.75
#2010-09-13|1078.02
#2010-09-14|1076.96
#2010-09-15|1078.57
#2010-09-16|1075.92
#2010-09-17|1091.27
#2010-09-20|1097.28
#2010-09-21|1097.54
#2010-09-22|1098.80
#2010-09-23|1097.69
#2010-09-24|1105.31
#2010-09-27|1113.84
#2010-09-28|1111.33
#2010-09-29|1120.17
#2010-09-30|1124.94
#2010-10-01|1137.54
#2010-10-04|1139.31
#2010-10-05|1139.84
#2010-10-06|1155.59
#2010-10-07|1158.96
#2010-10-08|1150.61
#2010-10-11|1153.16
#2010-10-12|1142.81
#2010-10-13|1160.27
#2010-10-14|1170.63
#2010-10-15|1167.35
#2010-10-18|1154.77
#2010-10-19|1154.27
#2010-10-20|1156.86
#2010-10-21|1164.19
#2010-10-22|1165.17
#2010-10-25|1180.28
#2010-10-26|1181.23
#2010-10-27|1170.11
#2010-10-28|1168.82
#2010-10-29|1165.18
#2010-11-01|1176.89
#2010-11-02|1176.81
#2010-11-03|1177.14
#2010-11-04|1188.41
#2010-11-05|1195.66
#2010-11-08|1194.26
#2010-11-09|1198.44
#2010-11-10|1199.30
#2010-11-11|1198.33
#2010-11-12|1164.87
#2010-11-15|1153.19
#2010-11-16|1141.08
#2010-11-17|1130.46
#2010-11-18|1142.13
#2010-11-19|1141.41
#2010-11-22|1148.60
#2010-11-23|1130.31
#2010-11-24|1123.78
#2010-11-25| .
#2010-11-26|1105.61
#2010-11-29|1113.27
#2010-11-30|1119.59
#2010-12-01|1139.82
#2010-12-02|1149.79
#2010-12-03|1146.64
#2010-12-06|1151.99
#2010-12-07|1155.00
#2010-12-08|1143.62
#2010-12-09|1139.24
#2010-12-10|1142.46
#2010-12-13|1152.02
#2010-12-14|1161.76
#2010-12-15|1152.77
#2010-12-16|1149.88
#2010-12-17|1152.84
#2010-12-20|1145.43
#2010-12-21|1156.23
#2010-12-22|1161.03
#2010-12-23|1161.35
#2010-12-24| .
#2010-12-27|1161.33
#2010-12-28|1159.49
#2010-12-29|1163.27
#2010-12-30|1174.54
#2010-12-31|1183.05
#2011-01-03|1196.26
#2011-01-04|1201.61
#2011-01-05|1193.84
#2011-01-06|1195.83
#2011-01-07|1181.29
#2011-01-10|1172.23
#2011-01-11|1176.57
#2011-01-12|1190.09
#2011-01-13|1188.52
#2011-01-14|1185.35
#2011-01-17| .
#2011-01-18|1176.63
#2011-01-19|1184.57
#2011-01-20|1174.73
#2011-01-21|1166.01
#2011-01-24|1159.45
#2011-01-25|1160.18
#2011-01-26|1165.32
#2011-01-27|1166.25
#2011-01-28|1156.95
#2011-01-31|1148.79
#2011-02-01|1147.00
#2011-02-02|1153.25
#2011-02-03|1156.35
#2011-02-04|1153.50
#2011-02-07|1155.08
#2011-02-08|1152.86
#2011-02-09|1136.56
#2011-02-10|1121.82
#2011-02-11|1108.95
#2011-02-14|1124.09
#2011-02-15|1124.23
#2011-02-16|1127.22
#2011-02-17|1128.69
#2011-02-18|1136.21
#2011-02-21| .
#2011-02-22|1110.22
#2011-02-23|1099.93
#2011-02-24|1079.44
#2011-02-25|1086.80
#2011-02-28|1088.36
#2011-03-01|1106.75
#2011-03-02|1101.33
#2011-03-03|1114.19
#2011-03-04|1120.76
#2011-03-07|1114.62
#2011-03-08|1122.19
#2011-03-09|1128.67
#2011-03-10|1122.04
#2011-03-11|1109.49
#2011-03-14|1101.35
#2011-03-15|1066.57
#2011-03-16|1080.72
#2011-03-17|1069.28
#2011-03-18|1084.73
#2011-03-21|1096.82
#2011-03-22|1106.58
#2011-03-23|1111.48
#2011-03-24|1119.82
#2011-03-25|1125.05
#2011-03-28|1121.12
#2011-03-29|1123.70
#2011-03-30|1134.43
#2011-03-31|1141.91
#2011-04-01|1154.56
#2011-04-04|1162.95
#2011-04-05|1166.50
#2011-04-06|1177.68
#2011-04-07|1185.02
#2011-04-08|1188.42
#2011-04-11|1183.89
#2011-04-12|1169.44
#2011-04-13|1179.31
#2011-04-14|1183.59
#2011-04-15|1183.90
#2011-04-18|1176.76
#2011-04-19|1171.26
#2011-04-20|1188.48
#2011-04-21|1195.92
#2011-04-22| .
#2011-04-25|1195.38
#2011-04-26|1190.07
#2011-04-27|1192.56
#2011-04-28|1189.74
#2011-04-29|1185.81
#2011-05-02|1187.81
#2011-05-03|1173.16
#2011-05-04|1171.02
#2011-05-05|1168.34
#2011-05-06|1162.79
#2011-05-09|1167.42
#2011-05-10|1169.11
#2011-05-11|1176.30
#2011-05-12|1163.54
#2011-05-13|1169.52
#2011-05-16|1156.54
#2011-05-17|1150.94
#2011-05-18|1156.42
#2011-05-19|1149.24
#2011-05-20|1145.81
#2011-05-23|1118.83
#2011-05-24|1120.79
#2011-05-25|1112.04
#2011-05-26|1124.11
#2011-05-27|1130.84
#2011-05-30| .
#2011-05-31|1156.27
#2011-06-01|1160.98
#2011-06-02|1150.04
#2011-06-03|1151.12
#2011-06-06|1150.99
#2011-06-07|1152.03
#2011-06-08|1144.26
#2011-06-09|1137.52
#2011-06-10|1126.20
#2011-06-13|1112.77
#2011-06-14|1122.97
#2011-06-15|1123.73
#2011-06-16|1104.74
#2011-06-17|1102.04
#2011-06-20|1082.70
#2011-06-21|1090.72
#2011-06-22|1099.11
#2011-06-23|1095.68
#2011-06-24|1108.28
#2011-06-27|1104.18
#2011-06-28|1108.40
#2011-06-29|1118.40
#2011-06-30|1131.45
#2011-07-01|1138.90
#2011-07-04| .
#2011-07-05|1152.80
#2011-07-06|1154.02
#2011-07-07|1161.24
#2011-07-08|1161.36
#2011-07-11|1148.74
#2011-07-12|1121.81
#2011-07-13|1132.43
#2011-07-14|1134.55
#2011-07-15|1142.94
#2011-07-18|1142.60
#2011-07-19|1147.65
#2011-07-20|1157.44
#2011-07-21|1156.83
#2011-07-22|1172.71
#2011-07-25|1164.95
#2011-07-26|1174.21
#2011-07-27|1182.69
#2011-07-28|1179.05
#2011-07-29|1167.40
#2011-08-01|1180.90
#2011-08-02|1168.31
#2011-08-03|1151.14
#2011-08-04|1134.14
#2011-08-05|1080.44
#2011-08-08|1034.69
#2011-08-09|1008.58
#2011-08-10|1038.05
#2011-08-11|1038.42
#2011-08-12|1041.23
#2011-08-15|1056.47
#2011-08-16|1064.02
#2011-08-17|1062.76
#2011-08-18|1048.60
#2011-08-19|1007.69
#2011-08-22| 996.60
#2011-08-23|1017.42
#2011-08-24|1007.60
#2011-08-25| 997.08
#2011-08-26| 990.15
#2011-08-29|1007.30
#2011-08-30|1018.76
#2011-08-31|1029.10
#2011-09-01|1029.28
#2011-09-02|1031.34
#2011-09-05| .
#2011-09-06| 999.01
#2011-09-07|1014.95
#2011-09-08|1015.45
#2011-09-09|1010.57
#2011-09-12| 993.59
#2011-09-13| 979.99
#2011-09-14| 955.67
#2011-09-15| 961.72
#2011-09-16| 980.49
#2011-09-19| 958.22
#2011-09-20| 955.77
#2011-09-21| 958.00
#2011-09-22| 912.58
#2011-09-23| 884.32
#2011-09-26| 836.93
#2011-09-27| 867.30
#2011-09-28| 869.27
#2011-09-29| 873.78
#2011-09-30| 874.53
#2011-10-03| 846.79
#2011-10-04| 831.02
#2011-10-05| 825.77
#2011-10-06| 843.24
#2011-10-07| 862.10
#2011-10-10| 870.06
#2011-10-11| 887.00
#2011-10-12| 903.36
#2011-10-13| 922.21
#2011-10-14| 918.57
#2011-10-17| 939.20
#2011-10-18| 912.10
#2011-10-19| 922.04
#2011-10-20| 898.75
#2011-10-21| 903.14
#2011-10-24| 923.78
#2011-10-25| 927.42
#2011-10-26| 933.81
#2011-10-27| 955.93
#2011-10-28| 966.65
#2011-10-31| 960.48
#2011-11-01| 947.48
#2011-11-02| 949.96
#2011-11-03| 937.86
#2011-11-04| 961.43
#2011-11-07| 961.15
#2011-11-08| 959.56
#2011-11-09| 957.99
#2011-11-10| 924.50
#2011-11-11| 931.23
#2011-11-14| 942.73
#2011-11-15| 933.24
#2011-11-16| 921.09
#2011-11-17| 923.52
#2011-11-18| 908.55
#2011-11-21| 885.72
#2011-11-22| 881.40
#2011-11-23| 860.98
#2011-11-24| .
#2011-11-25| 854.49
#2011-11-28| 867.80
#2011-11-29| 878.97
#2011-11-30| 874.17
#2011-12-01| 904.86
#2011-12-02| 906.33
#2011-12-05| 905.12
#2011-12-06| 894.41
#2011-12-07| 902.33
#2011-12-08| 895.88
#2011-12-09| 881.70
#2011-12-12| 877.87
#2011-12-13| 869.45
#2011-12-14| 867.38
#2011-12-15| 853.36
#2011-12-16| 859.21
#2011-12-19| 836.68
#2011-12-20| 841.34
#2011-12-21| 863.20
#2011-12-22| 861.81
#2011-12-23| 873.36
#2011-12-26| .
#2011-12-27| 867.03
#2011-12-28| 864.29
#2011-12-29| 866.79
#2011-12-30| 869.63
#2012-01-02| .
#2012-01-03| 877.47
#2012-01-04| 880.90
#2012-01-05| 881.89
#2012-01-06| 878.72
#2012-01-09| 883.25
#2012-01-10| 898.34
#2012-01-11| 900.39
#2012-01-12| 902.15
#2012-01-13| 904.80
#2012-01-16| .
#2012-01-17| 920.66
#2012-01-18| 921.60
#2012-01-19| 929.80
#2012-01-20| 931.61
#2012-01-23| 932.82
#2012-01-24| 934.33
#2012-01-25| 938.24
#2012-01-26| 946.64
#2012-01-27| 950.43
#2012-01-30| 946.78
#2012-01-31| 961.05
#2012-02-01| 969.79
#2012-02-02| 988.50
#2012-02-03| 996.66
#2012-02-06| 994.93
#2012-02-07| 995.02
#2012-02-08|1016.66
#2012-02-09|1027.32
#2012-02-10|1023.34
#2012-02-13|1029.51
#2012-02-14|1026.02
#2012-02-15|1042.20
#2012-02-16|1028.09
#2012-02-17|1034.07
#2012-02-20| .
#2012-02-21|1042.54
#2012-02-22|1045.28
#2012-02-23|1041.09
#2012-02-24|1042.99
#2012-02-27|1030.32
#2012-02-28|1041.03
#2012-02-29|1053.32
#2012-03-01|1050.34
#2012-03-02|1059.47
#2012-03-05|1047.60
#2012-03-06|1027.61
#2012-03-07|1024.92
#2012-03-08|1037.50
#2012-03-09|1049.51
#2012-03-12|1042.55
#2012-03-13|1048.12
#2012-03-14|1049.91
#2012-03-15|1044.93
#2012-03-16|1047.51
#2012-03-19|1040.30
#2012-03-20|1032.80
#2012-03-21|1031.59
#2012-03-22|1025.39
#2012-03-23|1023.36
#2012-03-26|1015.77
#2012-03-27|1023.36
#2012-03-28|1017.45
#2012-03-29|1001.17
#2012-03-30|1010.50
#2012-04-02|1012.05
#2012-04-03|1008.39
#2012-04-04| 999.66
#2012-04-05| 995.77
#2012-04-06| .
#2012-04-09| 988.82
#2012-04-10| 987.23
#2012-04-11| 984.44
#2012-04-12| 991.46
#2012-04-13|1003.73
#2012-04-16| 998.57
#2012-04-17| 992.57
#2012-04-18| 995.82
#2012-04-19| 995.27
#2012-04-20| 989.09
#2012-04-23| 977.49
#2012-04-24| 974.66
#2012-04-25| 977.91
#2012-04-26| 978.01
#2012-04-27| 975.63
#2012-04-30| 982.57
#2012-05-01| 982.57
#2012-05-02| 995.35
#2012-05-03| 992.46
#2012-05-04| 990.52
#2012-05-07| 978.61
#2012-05-08| 979.59
#2012-05-09| 966.46
#2012-05-10| 963.66
#2012-05-11| 951.62
#2012-05-14| 936.46
#2012-05-15| 935.49
#2012-05-16| 910.23
#2012-05-17| 916.05
#2012-05-18| 895.17
#2012-05-21| 897.92
#2012-05-22| 910.57
#2012-05-23| 895.96
#2012-05-24| 893.46
#2012-05-25| 893.18
#2012-05-28| .
#2012-05-29| 914.07
#2012-05-30| 903.47
#2012-05-31| 905.98
#2012-06-01| 893.35
#2012-06-04| 865.58
#2012-06-05| 873.05
#2012-06-06| 886.43
#2012-06-07| 892.80
#2012-06-08| 888.12
#2012-06-11| 901.34
#2012-06-12| 899.59
#2012-06-13| 903.02
#2012-06-14| 898.57
#2012-06-15| 904.96
#2012-06-18| 913.60
#2012-06-19| 914.49
#2012-06-20| 922.06
#2012-06-21| 919.00
#2012-06-22| 912.16
#2012-06-25| 907.90
#2012-06-26| 905.96
#2012-06-27| 909.11
#2012-06-28| 907.14
#2012-06-29| 923.32
#2012-07-02| 929.50
#2012-07-03| 939.97
#2012-07-04| .
#2012-07-05| 946.97
#2012-07-06| 944.00
#2012-07-09| 934.04
#2012-07-10| 934.42
#2012-07-11| 935.88
#2012-07-12| 923.34
#2012-07-13| 924.01
#2012-07-16| 921.22
#2012-07-17| 922.30
#2012-07-18| 915.79
#2012-07-19| 922.61
#2012-07-20| 922.19
#2012-07-23| 903.41
#2012-07-24| 899.38
#2012-07-25| 891.64
#2012-07-26| 890.57
#2012-07-27| 900.50
#2012-07-30| 903.25
#2012-07-31| 909.85
#2012-08-01| 916.73
#2012-08-02| 913.50
#2012-08-03| 910.69
#2012-08-06| 919.31
#2012-08-07| 922.15
#2012-08-08| 922.67
#2012-08-09| 930.90
#2012-08-10| 930.13
#2012-08-13| 928.81
#2012-08-14| 931.46
#2012-08-15| 928.46
#2012-08-16| 932.08
#2012-08-17| 934.41
#2012-08-20| 934.02
#2012-08-21| 938.93
#2012-08-22| 937.60
#2012-08-23| 945.26
#2012-08-24| 941.31
#2012-08-27| 937.51
#2012-08-28| 931.39
#2012-08-29| 930.83
#2012-08-30| 927.00
#2012-08-31| 928.68
#2012-09-03| .
#2012-09-04| 934.85
#2012-09-05| 928.11
#2012-09-06| 929.29
#2012-09-07| 941.97
#2012-09-10| 947.77
#2012-09-11| 947.21
#2012-09-12| 955.80
#2012-09-13| 955.01
#2012-09-14| 974.56
#2012-09-17| 978.62
#2012-09-18| 977.87
#2012-09-19| 985.21
#2012-09-20| 976.17
#2012-09-21| 986.31
#2012-09-24| 985.62
#2012-09-25| 984.10
#2012-09-26| 974.69
#2012-09-27| 981.47
#2012-09-28| 992.29
#2012-10-01| 994.46
#2012-10-02| 996.15
#2012-10-03| 995.06
#2012-10-04| 997.31
#2012-10-05|1002.28
#2012-10-08| 993.07
#2012-10-09| 992.30
#2012-10-10| 986.33
#2012-10-11| 984.74
#2012-10-12| 990.03
#2012-10-15| 986.03
#2012-10-16| 990.04
#2012-10-17| 994.34
#2012-10-18| 994.66
#2012-10-19| 989.22
#2012-10-22| 991.42
#2012-10-23| 990.49
#2012-10-24| 994.09
#2012-10-25| 985.43
#2012-10-26| 965.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.48
#2012-11-01| 977.86
#2012-11-02| 982.03
#2012-11-05| 979.82
#2012-11-06| 984.87
#2012-11-07| 994.31
#2012-11-08| 985.24
#2012-11-09| 989.08
#2012-11-12| 988.38
#2012-11-13| 977.80
#2012-11-14| 978.73
#2012-11-15| 973.18
#2012-11-16| 965.73
#2012-11-19| 969.94
#2012-11-20| 971.04
#2012-11-21| 966.69
#2012-11-22| .
#2012-11-23| 977.81
#2012-11-26| 983.22
#2012-11-27| 983.62
#2012-11-28| 981.60
#2012-11-29| 991.70
#2012-11-30|1000.00
#2012-12-03|1001.30
#2012-12-04|1006.05
#2012-12-05|1013.13
#2012-12-06|1012.30
#2012-12-07|1013.28
#2012-12-10|1014.29
#2012-12-11|1009.73
#2012-12-12|1019.06
#2012-12-13|1021.50
#2012-12-14|1024.81
#2012-12-17|1022.66
#2012-12-18|1024.73
#2012-12-19|1029.06
#2012-12-20|1024.93
#2012-12-21|1018.26
#2012-12-24|1023.74
#2012-12-25|1027.65
#2012-12-26|1030.79
#2012-12-27|1035.82
#2012-12-28|1042.34
#2012-12-31|1044.56
#2013-01-01|1046.19
#2013-01-02|1063.72
#2013-01-03|1072.01
#2013-01-04|1074.60
#2013-01-07|1083.11
#2013-01-08|1080.41
#2013-01-09|1087.70
#2013-01-10|1091.77
#2013-01-11|1090.03
#2013-01-14|1099.56
#2013-01-15|1095.52
#2013-01-16|1089.54
#2013-01-17|1081.13
#2013-01-18|1095.35
#2013-01-21|1096.19
#2013-01-22|1097.16
#2013-01-23|1092.59
#2013-01-24|1082.82
#2013-01-25|1078.33
#2013-01-28|1072.06
#2013-01-29|1078.55
#2013-01-30|1082.84
#2013-01-31|1080.56
#2013-02-01|1080.20
#2013-02-04|1085.68
#2013-02-05|1079.14
#2013-02-06|1083.30
#2013-02-07|1078.68
#2013-02-08|1076.82
#2013-02-11|1076.69
#2013-02-12|1075.17
#2013-02-13|1079.50
#2013-02-14|1083.65
#2013-02-15|1087.95
#2013-02-18|1091.44
#2013-02-19|1090.82
#2013-02-20|1100.34
#2013-02-21|1085.91
#2013-02-22|1088.25
#2013-02-25|1085.56
#2013-02-26|1075.16
#2013-02-27|1084.91
#2013-02-28|1091.88
#2013-03-01|1095.78
#2013-03-04|1083.98
#2013-03-05|1096.51
#2013-03-06|1107.37
#2013-03-07|1106.94
#2013-03-08|1111.52
#2013-03-11|1109.07
#2013-03-12|1102.49
#2013-03-13|1096.72
#2013-03-14|1097.19
#2013-03-15|1095.44
#2013-03-18|1078.40
#2013-03-19|1082.01
#2013-03-20|1077.86
#2013-03-21|1077.48
#2013-03-22|1071.92
#2013-03-25|1081.60
#2013-03-26|1082.34
#2013-03-27|1084.74
#2013-03-28|1083.42
#2013-03-29|1088.01
#2013-04-01|1086.39
#2013-04-02|1083.13
#2013-04-03|1080.56
#2013-04-04|1076.40
#2013-04-05|1065.27
#2013-04-08|1047.93
#2013-04-09|1049.60
#2013-04-10|1060.31
#2013-04-11|1072.02
#2013-04-12|1071.52
#2013-04-15|1069.33
#2013-04-16|1073.81
#2013-04-17|1078.80
#2013-04-18|1078.48
#2013-04-19|1088.08
#2013-04-22|1096.89
#2013-04-23|1091.70
#2013-04-24|1102.67
#2013-04-25|1104.22
#2013-04-26|1104.44
#2013-04-29|1106.29
#2013-04-30|1114.06
#2013-05-01|1115.37
#2013-05-02|1109.59
#2013-05-03|1112.03
#2013-05-06|1122.59
#2013-05-07|1130.93
#2013-05-08|1139.72
#2013-05-09|1139.94
#2013-05-10|1131.20
#2013-05-13|1123.66
#2013-05-14|1125.23
#2013-05-15|1129.67
#2013-05-16|1131.70
#2013-05-17|1133.12
#2013-05-20|1137.87
#2013-05-21|1144.73
#2013-05-22|1144.04
#2013-05-23|1119.50
#2013-05-24|1122.33
#2013-05-27|1130.83
#2013-05-28|1138.39
#2013-05-29|1138.26
#2013-05-30|1132.79
#2013-05-31|1132.50
#2013-06-03|1118.49
#2013-06-04|1115.19
#2013-06-05|1109.96
#2013-06-06|1101.03
#2013-06-07|1094.90
#2013-06-10|1094.27
#2013-06-11|1074.75
#2013-06-12|1074.67
#2013-06-13|1053.61
#2013-06-14|1060.32
#2013-06-17|1064.08
#2013-06-18|1065.41
#2013-06-19|1064.07
#2013-06-20|1037.05
#2013-06-21|1023.18
#2013-06-24| 996.91
#2013-06-25| 983.84
#2013-06-26|1000.29
#2013-06-27|1013.77
#2013-06-28|1027.54
#2013-07-01|1037.28
#2013-07-02|1036.30
#2013-07-03|1017.56
#2013-07-04|1020.00
#2013-07-05|1023.15
#2013-07-08|1005.23
#2013-07-09|1010.99
#2013-07-10|1010.81
#2013-07-11|1033.34
#2013-07-12|1037.74
#2013-07-15|1045.81
#2013-07-16|1050.56
#2013-07-17|1050.78
#2013-07-18|1050.68
#2013-07-19|1045.73
#2013-07-22|1051.30
#2013-07-23|1061.37
#2013-07-24|1062.45
#2013-07-25|1055.77
#2013-07-26|1054.94
#2013-07-29|1042.18
#2013-07-30|1042.13
#2013-07-31|1033.93
#2013-08-01|1035.86
#2013-08-02|1035.15
#2013-08-05|1045.45
#2013-08-06|1041.22
#2013-08-07|1033.38
#2013-08-08|1038.95
#2013-08-09|1038.79
#2013-08-12|1041.59
#2013-08-13|1050.09
#2013-08-14|1048.55
#2013-08-15|1045.94
#2013-08-16|1043.80
#2013-08-19|1034.52
#2013-08-20|1011.26
#2013-08-21|1007.21
#2013-08-22| 995.51
#2013-08-23|1002.67
#2013-08-26|1006.04
#2013-08-27| 985.59
#2013-08-28| 975.66
#2013-08-29| 989.82
#2013-08-30| 999.33
#2013-09-02|1008.28
#2013-09-03|1013.38
#2013-09-04|1013.58
#2013-09-05|1018.56
#2013-09-06|1019.56
#2013-09-09|1027.62
#2013-09-10|1035.35
#2013-09-11|1041.58
#2013-09-12|1047.74
#2013-09-13|1043.37
#2013-09-16|1051.06
#2013-09-17|1049.45
#2013-09-18|1050.94
#2013-09-19|1064.85
#2013-09-20|1062.68
#2013-09-23|1061.93
#2013-09-24|1058.89
#2013-09-25|1059.90
#2013-09-26|1059.40
#2013-09-27|1060.47
#2013-09-30|1054.23
#2013-10-01|1057.32
#2013-10-02|1060.14
#2013-10-03|1070.81
#2013-10-04|1073.75
#2013-10-07|1071.31
#2013-10-08|1074.51
#2013-10-09|1073.14
#2013-10-10|1074.06
#2013-10-11|1082.87
#2013-10-14|1078.22
#2013-10-15|1083.83
#2013-10-16|1079.57
#2013-10-17|1085.10
#2013-10-18|1094.07
#2013-10-21|1094.46
#2013-10-22|1095.04
#2013-10-23|1090.75
#2013-10-24|1095.09
#2013-10-25|1090.39
#2013-10-28|1089.92
#2013-10-29|1089.28
#2013-10-30|1094.80
#2013-10-31|1092.51
#2013-11-01|1089.60
#2013-11-04|1084.86
#2013-11-05|1085.18
#2013-11-06|1082.18
#2013-11-07|1076.59
#2013-11-08|1066.50
#2013-11-11|1054.68
#2013-11-12|1052.76
#2013-11-13|1046.05
#2013-11-14|1056.13
#2013-11-15|1063.46
#2013-11-18|1072.21
#2013-11-19|1076.04
#2013-11-20|1073.72
#2013-11-21|1061.88
#2013-11-22|1064.31
#2013-11-25|1068.93
#2013-11-26|1068.17
#2013-11-27|1071.84
#2013-11-28|1075.18
#2013-11-29|1082.21
#2013-12-02|1084.93
#2013-12-03|1081.42
#2013-12-04|1081.38
#2013-12-05|1079.93
#2013-12-06|1076.07
#2013-12-09|1077.24
#2013-12-10|1076.32
#2013-12-11|1068.19
#2013-12-12|1063.60
#2013-12-13|1063.18
#2013-12-16|1056.22
#2013-12-17|1055.03
#2013-12-18|1057.35
#2013-12-19|1049.50
#2013-12-20|1048.89
#2013-12-23|1051.28
#2013-12-24|1056.19
#2013-12-25|1056.55
#2013-12-26|1055.87
#2013-12-27|1063.49
#2013-12-30|1069.36
#2013-12-31|1074.74
#2014-01-01|1075.55
#2014-01-02|1069.48
#2014-01-03|1065.04
#2014-01-06|1057.79
#2014-01-07|1060.97
#2014-01-08|1068.07
#2014-01-09|1065.03
#2014-01-10|1065.24
#2014-01-13|1072.31
#2014-01-14|1070.54
#2014-01-15|1071.42
#2014-01-16|1073.50
#2014-01-17|1072.41
#2014-01-20|1070.05
#2014-01-21|1071.61
#2014-01-22|1071.79
#2014-01-23|1066.45
#2014-01-24|1057.37
#2014-01-27|1033.30
#2014-01-28|1035.78
#2014-01-29|1045.32
#2014-01-30|1043.48
#2014-01-31|1045.51
#2014-02-03|1040.77
#2014-02-04|1033.83
#2014-02-05|1033.41
#2014-02-06|1038.46
#2014-02-07|1048.30
#2014-02-10|1053.01
#2014-02-11|1058.44
#2014-02-12|1066.90
#2014-02-13|1061.92
#2014-02-14|1067.23
#2014-02-17|1075.27
#2014-02-18|1074.68
#2014-02-19|1078.58
#2014-02-20|1072.48
#2014-02-21|1076.39
#2014-02-24|1072.16
#2014-02-25|1071.26
#2014-02-26|1075.92
#2014-02-27|1078.95
#2014-02-28|1082.59
#2014-03-03|1080.50
#2014-03-04|1083.31
#2014-03-05|1092.51
#2014-03-06|1104.86
#2014-03-07|1105.27
#2014-03-10|1097.57
#2014-03-11|1104.64
#2014-03-12|1091.94
#2014-03-13|1095.32
#2014-03-14|1088.73
#2014-03-17|1091.16
#2014-03-18|1097.10
#2014-03-19|1096.62
#2014-03-20|1083.29
#2014-03-21|1085.09
#2014-03-24|1085.23
#2014-03-25|1084.06
#2014-03-26|1090.68
#2014-03-27|1086.99
#2014-03-28|1091.99
#2014-03-31|1099.06
#2014-04-01|1110.08
#2014-04-02|1118.63
#2014-04-03|1116.91
#2014-04-04|1113.41
#2014-04-07|1109.53
#2014-04-08|1112.02
#2014-04-09|1122.62
#2014-04-10|1126.40
#2014-04-11|1120.21
#2014-04-14|1114.81
#2014-04-15|1114.19
#2014-04-16|1118.36
#2014-04-17|1121.10
#2014-04-18|1120.26
#2014-04-21|1120.88
#2014-04-22|1122.19
#2014-04-23|1117.84
#2014-04-24|1114.39
#2014-04-25|1100.14
#2014-04-28|1098.16
#2014-04-29|1102.90
#2014-04-30|1097.72
#2014-05-01|1097.72
#2014-05-02|1103.44
#2014-05-05|1104.27
#2014-05-06|1105.23
#2014-05-07|1099.58
#2014-05-08|1096.66
#2014-05-09|1095.99
#2014-05-12|1096.60
#2014-05-13|1100.73
#2014-05-14|1107.45
#2014-05-15|1107.12
#2014-05-16|1105.02
#2014-05-19|1110.88
#2014-05-20|1106.96
#2014-05-21|1108.22
#2014-05-22|1119.99
#2014-05-23|1124.72
#2014-05-26|1124.51
#2014-05-27|1122.17
#2014-05-28|1129.22
#2014-05-29|1128.21
#2014-05-30|1129.41
#2014-06-02|1128.69
#2014-06-03|1129.06
#2014-06-04|1129.20
#2014-06-05|1131.91
#2014-06-06|1135.01
#2014-06-09|1141.19
#2014-06-10|1143.75
#2014-06-11|1146.45
#2014-06-12|1148.66
#2014-06-13|1143.69
#2014-06-16|1143.66
#2014-06-17|1141.17
#2014-06-18|1135.89
#2014-06-19|1140.62
#2014-06-20|1139.16
#2014-06-23|1131.38
#2014-06-24|1138.32
#2014-06-25|1135.48
#2014-06-26|1142.39
#2014-06-27|1144.28
#2014-06-30|1153.48
#2014-07-01|1156.47
#2014-07-02|1164.67
#2014-07-03|1171.26
#2014-07-04|1175.63
#2014-07-07|1174.80
#2014-07-08|1172.05
#2014-07-09|1166.63
#2014-07-10|1172.42
#2014-07-11|1158.47
#2014-07-14|1165.06
#2014-07-15|1167.40
#2014-07-16|1168.84
#2014-07-17|1169.03
#2014-07-18|1167.57
#2014-07-21|1172.85
#2014-07-22|1177.12
#2014-07-23|1181.58
#2014-07-24|1181.17
#2014-07-25|1181.28
#2014-07-28|1180.32
#2014-07-29|1172.26
#2014-07-30|1174.57
#2014-07-31|1170.93
#2014-08-01|1163.74
#2014-08-04|1173.50
#2014-08-05|1172.67
#2014-08-06|1163.66
#2014-08-07|1158.98
#2014-08-08|1152.98
#2014-08-11|1162.78
#2014-08-12|1166.46
#2014-08-13|1174.61
#2014-08-14|1177.10
#2014-08-15|1179.09
#2014-08-18|1177.98
#2014-08-19|1184.92
#2014-08-20|1181.17
#2014-08-21|1177.22
#2014-08-22|1189.22
#2014-08-25|1189.45
#2014-08-26|1189.49
#2014-08-27|1195.21
#2014-08-28|1191.97
#2014-08-29|1192.99
#2014-09-01|1196.26
#2014-09-02|1194.46
#2014-09-03|1198.57
#2014-09-04|1199.80
#2014-09-05|1201.17
#2014-09-08|1203.99
#2014-09-09|1201.97
#2014-09-10|1196.53
#2014-09-11|1191.94
#2014-09-12|1186.39
#2014-09-15|1179.68
#2014-09-16|1170.69
#2014-09-17|1177.26
#2014-09-18|1176.72
#2014-09-19|1183.95
#2014-09-22|1176.35
#2014-09-23|1171.15
#2014-09-24|1174.83
#2014-09-25|1166.15
#2014-09-26|1162.05
#2014-09-29|1148.24
#2014-09-30|1147.56
#2014-10-01|1143.15
#2014-10-02|1141.31
#2014-10-03|1144.39
#2014-10-06|1143.26
#2014-10-07|1140.01
#2014-10-08|1133.13
#2014-10-09|1135.42
#2014-10-10|1123.76
#2014-10-13|1102.39
#2014-10-14|1103.78
#2014-10-15|1098.21
#2014-10-16|1086.74
#2014-10-17|1088.19
#2014-10-20|1099.14
#2014-10-21|1100.14
#2014-10-22|1110.43
#2014-10-23|1108.92
#2014-10-24|1103.29
#2014-10-27|1096.13
#2014-10-28|1105.93
#2014-10-29|1118.36
#2014-10-30|1114.43
#2014-10-31|1120.66
#2014-11-03|1120.59
#2014-11-04|1116.73
#2014-11-05|1111.88
#2014-11-06|1105.98
#2014-11-07|1105.08
#2014-11-10|1114.64
#2014-11-11|1113.36
#2014-11-12|1110.84
#2014-11-13|1112.12
#2014-11-14|1109.58
#2014-11-17|1100.79
#2014-11-18|1096.52
#2014-11-19|1096.48
#2014-11-20|1094.83
#2014-11-21|1098.47
#2014-11-24|1105.61
#2014-11-25|1105.05
#2014-11-26|1108.09
#2014-11-27|1108.07
#2014-11-28|1104.56
#2014-12-01|1088.70
#2014-12-02|1098.23
#2014-12-03|1100.56
#2014-12-04|1105.35
#2014-12-05|1104.75
#2014-12-08|1095.32
#2014-12-09|1085.93
#2014-12-10|1089.70
#2014-12-11|1083.51
#2014-12-12|1081.62
#2014-12-15|1072.33
#2014-12-16|1067.66
#2014-12-17|1061.87
#2014-12-18|1066.36
#2014-12-19|1071.10
#2014-12-22|1076.13
#2014-12-23|1072.20
#2014-12-24|1075.83
#2014-12-25|1075.76
#2014-12-26|1079.15
#2014-12-29|1083.96
#2014-12-30|1083.45
#2014-12-31|1092.59
#2015-01-01|1093.18
#2015-01-02|1096.60
#2015-01-05|1094.89
#2015-01-06|1086.74
#2015-01-07|1089.42
#2015-01-08|1098.07
#2015-01-09|1105.18
#2015-01-12|1105.40
#2015-01-13|1108.52
#2015-01-14|1107.56
#2015-01-15|1110.92
#2015-01-16|1107.07
#2015-01-19|1100.10
#2015-01-20|1103.23
#2015-01-21|1111.92
#2015-01-22|1116.91
#2015-01-23|1123.51
#2015-01-26|1123.54
#2015-01-27|1127.17
#2015-01-28|1130.04
#2015-01-29|1121.88
#2015-01-30|1120.64
#2015-02-02|1113.40
#2015-02-03|1118.82
#2015-02-04|1125.72
#2015-02-05|1121.68
#2015-02-06|1121.48
#2015-02-09|1111.64
#2015-02-10|1112.64
#2015-02-11|1115.48
#2015-02-12|1114.48
#2015-02-13|1126.68
#2015-02-16|1124.57
#2015-02-17|1123.69
#2015-02-18|1126.57
#2015-02-19|1126.73
#2015-02-20|1127.74
#2015-02-23|1126.55
#2015-02-24|1131.28
#2015-02-25|1136.78
#2015-02-26|1142.84
#2015-02-27|1146.10
#2015-03-02|1145.20
#2015-03-03|1144.23
#2015-03-04|1140.71
#2015-03-05|1139.09
#2015-03-06|1144.69
#2015-03-09|1133.90
#2015-03-10|1125.71
#2015-03-11|1117.56
#2015-03-12|1126.82
#2015-03-13|1125.07
#2015-03-16|1121.95
#2015-03-17|1126.18
#2015-03-18|1129.65
#2015-03-19|1139.36
#2015-03-20|1138.06
#2015-03-23|1140.94
#2015-03-24|1146.95
#2015-03-25|1146.02
#2015-03-26|1137.64
#2015-03-27|1136.87
#2015-03-30|1148.17
#2015-03-31|1153.00
#2015-04-01|1160.89
#2015-04-02|1175.45
#2015-04-03|1188.44
#2015-04-06|1186.49
#2015-04-07|1191.43
#2015-04-08|1213.68
#2015-04-09|1221.38
#2015-04-10|1231.10
#2015-04-13|1246.31
#2015-04-14|1239.76
#2015-04-15|1236.06
#2015-04-16|1252.08
#2015-04-17|1257.97
#2015-04-20|1244.09
#2015-04-21|1244.45
#2015-04-22|1254.72
#2015-04-23|1252.89
#2015-04-24|1254.41
#2015-04-27|1268.79
#2015-04-28|1266.91
#2015-04-29|1265.49
#2015-04-30|1262.81
#2015-05-01|1262.82
#2015-05-04|1259.58
#2015-05-05|1248.17
#2015-05-06|1236.06
#2015-05-07|1213.38
#2015-05-08|1228.00
#2015-05-11|1231.42
#2015-05-12|1222.86
#2015-05-13|1232.75
#2015-05-14|1242.41
#2015-05-15|1250.61
#2015-05-18|1255.77
#2015-05-19|1262.58
#2015-05-20|1262.29
#2015-05-21|1260.89
#2015-05-22|1267.00
#2015-05-25|1260.63
#2015-05-26|1264.56
#2015-05-27|1259.53
#2015-05-28|1252.53
#2015-05-29|1254.89
#2015-06-01|1262.45
#2015-06-02|1251.21
#2015-06-03|1244.87
#2015-06-04|1233.62
#2015-06-05|1230.81
#2015-06-08|1219.67
#2015-06-09|1199.18
#2015-06-10|1209.44
#2015-06-11|1210.05
#2015-06-12|1214.92
#2015-06-15|1204.35
#2015-06-16|1193.79
#2015-06-17|1200.96
#2015-06-18|1215.24
#2015-06-19|1209.90
#2015-06-22|1220.24
#2015-06-23|1223.19
#2015-06-24|1222.88
#2015-06-25|1226.08
#2015-06-26|1212.19
#2015-06-29|1177.19
#2015-06-30|1195.59
#2015-07-01|1204.51
#2015-07-02|1196.07
#2015-07-03|1184.21
#2015-07-06|1150.47
#2015-07-07|1121.41
#2015-07-08|1084.37
#2015-07-09|1115.84
#2015-07-10|1133.23
#2015-07-13|1153.23
#2015-07-14|1151.71
#2015-07-15|1142.16
#2015-07-16|1145.16
#2015-07-17|1150.73
#2015-07-20|1148.34
#2015-07-21|1141.74
#2015-07-22|1136.21
#2015-07-23|1134.20
#2015-07-24|1124.17
#2015-07-27|1079.47
#2015-07-28|1080.37
#2015-07-29|1082.23
#2015-07-30|1076.16
#2015-07-31|1076.07
#2015-08-03|1063.42
#2015-08-04|1069.55
#2015-08-05|1077.72
#2015-08-06|1077.76
#2015-08-07|1081.35
#2015-08-10|1088.56
#2015-08-11|1066.92
#2015-08-12|1039.30
#2015-08-13|1055.32
#2015-08-14|1057.87
#2015-08-17|1045.23
#2015-08-18|1026.29
#2015-08-19|1012.60
#2015-08-20| 997.91
#2015-08-21| 968.30
#2015-08-24| 909.59
#2015-08-25| 922.92
#2015-08-26| 939.85
#2015-08-27| 963.77
#2015-08-28| 980.03
#2015-08-31| 975.50
#2015-09-01| 967.19
#2015-09-02| 962.85
#2015-09-03| 965.60
#2015-09-04| 948.11
#2015-09-07| 944.56
#2015-09-08| 950.14
#2015-09-09| 979.43
#2015-09-10| 980.72
#2015-09-11| 986.88
#2015-09-14| 979.82
#2015-09-15| 977.42
#2015-09-16| 992.60
#2015-09-17|1000.64
#2015-09-18|1017.70
#2015-09-21|1011.45
#2015-09-22|1009.00
#2015-09-23| 993.33
#2015-09-24| 986.52
#2015-09-25| 984.37
#2015-09-28| 980.61
#2015-09-29| 973.19
#2015-09-30| 981.36
#2015-10-01| 987.35
#2015-10-02| 993.74
#2015-10-05|1009.39
#2015-10-06|1011.90
#2015-10-07|1034.48
#2015-10-08|1029.15
#2015-10-09|1043.43
#2015-10-12|1059.65
#2015-10-13|1054.23
#2015-10-14|1053.73
#2015-10-15|1071.30
#2015-10-16|1071.46
#2015-10-19|1073.27
#2015-10-20|1073.70
#2015-10-21|1067.79
#2015-10-22|1069.54
#2015-10-23|1077.76
#2015-10-26|1080.04
#2015-10-27|1076.47
#2015-10-28|1070.06
#2015-10-29|1059.79
#2015-10-30|1060.21
#2015-11-02|1058.77
#2015-11-03|1066.35
#2015-11-04|1079.44
#2015-11-05|1077.16
#2015-11-06|1072.71
#2015-11-09|1060.00
#2015-11-10|1054.03
#2015-11-11|1047.99
#2015-11-12|1049.47
#2015-11-13|1041.29
#2015-11-16|1036.88
#2015-11-17|1045.74
#2015-11-18|1039.92
#2015-11-19|1053.80
#2015-11-20|1062.19
#2015-11-23|1059.90
#2015-11-24|1058.23
#2015-11-25|1058.01
#2015-11-26|1058.24
#2015-11-27|1046.70
#2015-11-30|1042.42
#2015-12-01|1052.06
#2015-12-02|1054.78
#2015-12-03|1052.57
#2015-12-04|1049.11
#2015-12-07|1052.67
#2015-12-08|1036.58
#2015-12-09|1026.24
#2015-12-10|1023.77
#2015-12-11|1008.64
#2015-12-14|1000.91
#2015-12-15|1010.37
#2015-12-16|1020.47
#2015-12-17|1034.86
#2015-12-18|1028.81
#2015-12-21|1034.39
#2015-12-22|1035.74
#2015-12-23|1041.54
#2015-12-24|1041.98
#2015-12-25|1045.46
#2015-12-28|1040.72
#2015-12-29|1043.07
#2015-12-30|1046.26
#2015-12-31|1049.67
#2016-01-01|1050.67
#2016-01-04|1021.43
#2016-01-05|1022.55
#2016-01-06|1017.69
#2016-01-07| 987.23
#2016-01-08| 998.56
#2016-01-11| 974.81
#2016-01-12| 967.71
#2016-01-13| 970.95
#2016-01-14| 959.72
#2016-01-15| 944.73
#2016-01-18| 945.06
#2016-01-19| 959.79
#2016-01-20| 937.92
#2016-01-21| 925.71
#2016-01-22| 943.61
#2016-01-25| 953.88
#2016-01-26| 939.12
#2016-01-27| 942.75
#2016-01-28| 944.70
#2016-01-29| 963.02
#2016-02-01| 964.49
#2016-02-02| 964.32
#2016-02-03| 951.43
#2016-02-04| 960.21
#2016-02-05| 963.42
#2016-02-08| 963.43
#2016-02-09| 960.99
#2016-02-10| 961.56
#2016-02-11| 947.95
#2016-02-12| 941.66
#2016-02-15| 956.92
#2016-02-16| 963.49
#2016-02-17| 961.25
#2016-02-18| 971.92
#2016-02-19| 972.52
#2016-02-22| 978.82
#2016-02-23| 979.24
#2016-02-24| 976.06
#2016-02-25| 966.95
#2016-02-26| 975.78
#2016-02-29| 971.61
#2016-03-01| 986.54
#2016-03-02|1002.07
#2016-03-03|1008.34
#2016-03-04|1018.56
#2016-03-07|1024.75
#2016-03-08|1020.53
#2016-03-09|1014.75
#2016-03-10|1017.09
#2016-03-11|1024.52
#2016-03-14|1031.22
#2016-03-15|1018.20
#2016-03-16|1021.01
#2016-03-17|1029.92
#2016-03-18|1039.40
#2016-03-21|1044.69
#2016-03-22|1044.17
#2016-03-23|1041.08
#2016-03-24|1031.87
#2016-03-25|1032.16
#2016-03-28|1026.68
#2016-03-29|1022.24
#2016-03-30|1042.67
#2016-03-31|1048.92
#2016-04-01|1047.11
#2016-04-04|1047.43
#2016-04-05|1043.24
#2016-04-06|1043.84
#2016-04-07|1043.22
#2016-04-08|1045.60
#2016-04-11|1054.39
#2016-04-12|1055.50
#2016-04-13|1068.97
#2016-04-14|1070.43
#2016-04-15|1069.04
#2016-04-18|1064.27
#2016-04-19|1072.81
#2016-04-20|1066.42
#2016-04-21|1067.31
#2016-04-22|1059.51
#2016-04-25|1055.85
#2016-04-26|1054.42
#2016-04-27|1054.29
#2016-04-28|1051.86
#2016-04-29|1046.47
#2016-05-02|1045.63
#2016-05-03|1040.50
#2016-05-04|1027.79
#2016-05-05|1026.62
#2016-05-06|1019.88
#2016-05-09|1012.83
#2016-05-10|1011.28
#2016-05-11|1012.35
#2016-05-12|1008.49
#2016-05-13|1001.18
#2016-05-16|1002.24
#2016-05-17|1008.69
#2016-05-18|1002.27
#2016-05-19| 992.38
#2016-05-20| 991.91
#2016-05-23| 999.93
#2016-05-24| 995.77
#2016-05-25|1003.05
#2016-05-26|1008.28
#2016-05-27|1014.99
#2016-05-30|1014.80
#2016-05-31|1018.36
#2016-06-01|1021.28
#2016-06-02|1022.83
#2016-06-03|1025.65
#2016-06-06|1034.30
#2016-06-07|1046.67
#2016-06-08|1047.01
#2016-06-09|1047.99
#2016-06-10|1040.07
#2016-06-13|1021.66
#2016-06-14|1022.62
#2016-06-15|1027.24
#2016-06-16|1020.32
#2016-06-17|1027.04
#2016-06-20|1033.44
#2016-06-21|1039.69
#2016-06-22|1043.50
#2016-06-23|1044.04
#2016-06-24|1017.47
#2016-06-27|1024.59
#2016-06-28|1032.22
#2016-06-29|1043.46
#2016-06-30|1051.08
#2016-07-01|1054.56
#2016-07-04|1063.90
#2016-07-05|1060.72
#2016-07-06|1053.73
#2016-07-07|1057.36
#2016-07-08|1055.25
#2016-07-11|1067.41
#2016-07-12|1073.56
#2016-07-13|1079.73
#2016-07-14|1084.45
#2016-07-15|1086.78
#2016-07-18|1087.24
#2016-07-19|1087.17
#2016-07-20|1086.88
#2016-07-21|1089.90
#2016-07-22|1091.31
#2016-07-25|1088.96
#2016-07-26|1090.97
#2016-07-27|1092.27
#2016-07-28|1098.07
#2016-07-29|1093.32
#2016-08-01|1104.27
#2016-08-02|1100.60
#2016-08-03|1095.78
#2016-08-04|1101.00
#2016-08-05|1111.81
#2016-08-08|1118.13
#2016-08-09|1118.54
#2016-08-10|1120.34
#2016-08-11|1117.16
#2016-08-12|1118.10
#2016-08-15|1124.39
#2016-08-16|1127.52
#2016-08-17|1122.63
#2016-08-18|1130.50
#2016-08-19|1122.68
#2016-08-22|1114.03
#2016-08-23|1114.66
#2016-08-24|1113.26
#2016-08-25|1117.81
#2016-08-26|1120.79
#2016-08-29|1115.99
#2016-08-30|1122.09
#2016-08-31|1122.22
#2016-09-01|1116.87
#2016-09-02|1116.79
#2016-09-05|1123.73
#2016-09-06|1137.49
#2016-09-07|1141.12
#2016-09-08|1140.82
#2016-09-09|1135.67
#2016-09-12|1105.32
#2016-09-13|1103.71
#2016-09-14|1107.05
#2016-09-15|1111.54
#2016-09-16|1113.55
#2016-09-19|1125.66
#2016-09-20|1124.73
#2016-09-21|1131.61
#2016-09-22|1139.68
#2016-09-23|1138.55
#2016-09-26|1125.69
#2016-09-27|1129.24
#2016-09-28|1129.92
#2016-09-29|1131.42
#2016-09-30|1125.52
#2016-10-03|1135.18
#2016-10-04|1141.19
#2016-10-05|1143.22
#2016-10-06|1145.61
#2016-10-07|1140.79
#2016-10-10|1135.72
#2016-10-11|1124.11
#2016-10-12|1114.26
#2016-10-13|1105.12
#2016-10-14|1113.03
#2016-10-17|1108.11
#2016-10-18|1120.96
#2016-10-19|1126.45
#2016-10-20|1131.23
#2016-10-21|1131.93
#2016-10-24|1137.82
#2016-10-25|1140.41
#2016-10-26|1134.52
#2016-10-27|1130.43
#2016-10-28|1124.97
#2016-10-31|1123.62
#2016-11-01|1127.09
#2016-11-02|1110.90
#2016-11-03|1107.45
#2016-11-04|1105.35
#2016-11-07|1114.79
#2016-11-08|1118.76
#2016-11-09|1097.82
#2016-11-10|1117.78
#2016-11-11|1099.49
#2016-11-14|1091.39
#2016-11-15|1087.22
#2016-11-16|1089.89
#2016-11-17|1086.46
#2016-11-18|1085.71
#2016-11-21|1086.15
#2016-11-22|1094.43
#2016-11-23|1094.73
#2016-11-24|1090.25
#2016-11-25|1095.48
#2016-11-28|1102.98
#2016-11-29|1102.27
#2016-11-30|1105.06
#2016-12-01|1105.83
#2016-12-02|1100.19
#2016-12-05|1096.85
#2016-12-06|1103.27
#2016-12-07|1108.75
#2016-12-08|1118.13
#2016-12-09|1115.22
#2016-12-12|1104.69
#2016-12-13|1109.75
#2016-12-14|1108.03
#2016-12-15|1101.72
#2016-12-16|1103.89
#2016-12-19|1094.77
#2016-12-20|1087.02
#2016-12-21|1089.84
#2016-12-22|1081.07
#2016-12-23|1077.35
#2016-12-26|1076.60
#2016-12-27|1076.48
#2016-12-28|1082.45
#2016-12-29|1086.38
#2016-12-30|1095.13
#2017-01-02|1096.39
#2017-01-03|1097.39
#2017-01-04|1104.02
#2017-01-05|1117.84
#2017-01-06|1117.27
#2017-01-09|1112.45
#2017-01-10|1121.56
#2017-01-11|1127.16
#2017-01-12|1131.37
#2017-01-13|1130.86
#2017-01-16|1122.77
#2017-01-17|1130.24
#2017-01-18|1138.14
#2017-01-19|1136.55
#2017-01-20|1135.75
#2017-01-23|1146.18
#2017-01-24|1154.88
#2017-01-25|1154.98
#2017-01-26|1156.53
#2017-01-27|1156.90
#2017-01-30|1157.41
#2017-01-31|1155.15
#2017-02-01|1159.75
#2017-02-02|1168.72
#2017-02-03|1174.60
#2017-02-06|1184.30
#2017-02-07|1182.32
#2017-02-08|1187.27
#2017-02-09|1195.82
#2017-02-10|1197.44
#2017-02-13|1206.70
#2017-02-14|1206.45
#2017-02-15|1208.53
#2017-02-16|1208.90
#2017-02-17|1208.04
#2017-02-20|1213.19
#2017-02-21|1212.37
#2017-02-22|1223.55
#2017-02-23|1224.47
#2017-02-24|1219.71
#2017-02-27|1219.49
#2017-02-28|1221.00
#2017-03-01|1223.44
#2017-03-02|1221.06
#2017-03-03|1213.64
#2017-03-06|1218.07
#2017-03-07|1223.17
#2017-03-08|1223.21
#2017-03-09|1210.82
#2017-03-10|1205.03
#2017-03-13|1214.60
#2017-03-14|1221.64
#2017-03-15|1227.19
#2017-03-16|1246.48
#2017-03-17|1252.58
#2017-03-20|1256.70
#2017-03-21|1261.05
#2017-03-22|1252.44
#2017-03-23|1255.55
#2017-03-24|1253.49
#2017-03-27|1245.42
#2017-03-28|1247.97
#2017-03-29|1250.42
#2017-03-30|1249.67
#2017-03-31|1250.22
#2017-04-03|1256.61
#2017-04-04|1257.19
#2017-04-05|1267.59
#2017-04-06|1262.75
#2017-04-07|1261.78
#2017-04-10|1260.35
#2017-04-11|1256.34
#2017-04-12|1257.24
#2017-04-13|1261.52
#2017-04-14|1251.67
#2017-04-17|1249.90
#2017-04-18|1246.75
#2017-04-19|1241.43
#2017-04-20|1243.58
#2017-04-21|1249.30
#2017-04-24|1248.05
#2017-04-25|1263.58
#2017-04-26|1267.40
#2017-04-27|1265.03
#2017-04-28|1265.16
#2017-05-01|1265.14
#2017-05-02|1269.34
#2017-05-03|1267.33
#2017-05-04|1265.70
#2017-05-05|1253.70
#2017-05-08|1253.74
#2017-05-09|1247.56
#2017-05-10|1252.00
#2017-05-11|1250.78
#2017-05-12|1248.57
#2017-05-15|1255.52
#2017-05-16|1260.09
#2017-05-17|1260.22
#2017-05-18|1246.26
#2017-05-19|1250.78
#2017-05-22|1255.23
#2017-05-23|1246.87
#2017-05-24|1245.54
#2017-05-25|1258.07
#2017-05-26|1259.60
#2017-05-29|1254.87
#2017-05-30|1255.24
#2017-05-31|1257.02
#2017-06-01|1257.15
#2017-06-02|1266.71
#2017-06-05|1273.65
#2017-06-06|1273.54
#2017-06-07|1276.58
#2017-06-08|1280.07
#2017-06-09|1277.40
#2017-06-12|1269.96
#2017-06-13|1272.32
#2017-06-14|1270.10
#2017-06-15|1268.36
#2017-06-16|1269.95
#2017-06-19|1273.50
#2017-06-20|1271.02
#2017-06-21|1275.85
#2017-06-22|1275.66
#2017-06-23|1272.63
#2017-06-26|1279.59
#2017-06-27|1277.27
#2017-06-28|1270.24
#2017-06-29|1275.79
#2017-06-30|1277.00
#2017-07-03|1281.55
#2017-07-04|1274.05
#2017-07-05|1278.20
#2017-07-06|1276.61
#2017-07-07|1271.72
#2017-07-10|1271.96
#2017-07-11|1271.88
#2017-07-12|1278.76
#2017-07-13|1287.50
#2017-07-14|1289.52
#2017-07-17|1288.05
#2017-07-18|1288.95
#2017-07-19|1297.55
#2017-07-20|1296.04
#2017-07-21|1297.07
#2017-07-24|1299.47
#2017-07-25|1299.85
#2017-07-26|1299.22
#2017-07-27|1305.70
#2017-07-28|1301.69
#2017-07-31|1307.30
#2017-08-01|1308.32
#2017-08-02|1312.66
#2017-08-03|1307.22
#2017-08-04|1313.47
#2017-08-07|1320.56
#2017-08-08|1321.30
#2017-08-09|1313.48
#2017-08-10|1287.32
#2017-08-11|1276.06
#2017-08-14|1282.23
#2017-08-15|1285.81
#2017-08-16|1292.61
#2017-08-17|1302.86
#2017-08-18|1298.88
#2017-08-21|1299.64
#2017-08-22|1304.71
#2017-08-23|1308.60
#2017-08-24|1313.53
#2017-08-25|1319.17
#2017-08-28|1326.19
#2017-08-29|1321.82
#2017-08-30|1332.11
#2017-08-31|1338.15
#2017-09-01|1344.64
#2017-09-04|1341.83
#2017-09-05|1352.67
#2017-09-06|1352.33
#2017-09-07|1357.03
#2017-09-08|1365.10
#2017-09-11|1368.17
#2017-09-12|1373.39
#2017-09-13|1371.53
#2017-09-14|1374.82
#2017-09-15|1378.50
#2017-09-18|1381.25
#2017-09-19|1378.00
#2017-09-20|1380.19
#2017-09-21|1379.64
#2017-09-22|1364.57
#2017-09-25|1341.35
#2017-09-26|1338.89
#2017-09-27|1340.29
#2017-09-28|1335.88
#2017-09-29|1346.96
#2017-10-02|1352.77
#2017-10-03|1355.07
#2017-10-04|1359.74
#2017-10-05|1367.50
#2017-10-06|1370.54
#2017-10-09|1369.59
#2017-10-10|1376.06
#2017-10-11|1376.44
#2017-10-12|1383.11
#2017-10-13|1388.52
#2017-10-16|1391.49
#2017-10-17|1384.73
#2017-10-18|1381.56
#2017-10-19|1372.96
#2017-10-20|1380.68
#2017-10-23|1382.74
#2017-10-24|1386.38
#2017-10-25|1391.49
#2017-10-26|1394.62
#2017-10-27|1384.63
#2017-10-30|1388.69
#2017-10-31|1395.04
#2017-11-01|1399.62
#2017-11-02|1397.65
#2017-11-03|1399.38
#2017-11-06|1400.36
#2017-11-07|1398.93
#2017-11-08|1397.80
#2017-11-09|1392.63
#2017-11-10|1391.20
#2017-11-13|1386.24
#2017-11-14|1383.70
#2017-11-15|1376.39
#2017-11-16|1378.50
#2017-11-17|1382.32
#2017-11-20|1385.42
#2017-11-21|1389.35
#2017-11-22|1396.97
#2017-11-23|1398.08
#2017-11-24|1399.10
#2017-11-27|1394.45
#2017-11-28|1398.49
#2017-11-29|1401.72
#2017-11-30|1396.48
#2017-12-01|1389.59
#2017-12-04|1389.23
#2017-12-05|1376.58
#2017-12-06|1358.52
#2017-12-07|1356.49
#2017-12-08|1365.66
#2017-12-11|1375.81
#2017-12-12|1369.12
#2017-12-13|1373.32
#2017-12-14|1378.98
#2017-12-15|1380.50
#2017-12-18|1379.76
#2017-12-19|1385.27
#2017-12-20|1392.35
#2017-12-21|1398.47
#2017-12-22|1403.02
#2017-12-25|1401.71
#2017-12-26|1397.85
#2017-12-27|1405.68
#2017-12-28|1417.47
#2017-12-29|1428.50
#2018-01-01|1428.80
#2018-01-02|1439.32
#2018-01-03|1450.57
#2018-01-04|1462.24
#2018-01-05|1469.48
#2018-01-08|1476.63
#2018-01-09|1474.18
#2018-01-10|1470.71
#2018-01-11|1471.34
#2018-01-12|1480.28
#2018-01-15|1476.62
#2018-01-16|1477.33
#2018-01-17|1480.15
#2018-01-18|1475.42
#2018-01-19|1483.21
#2018-01-22|1494.70
#2018-01-23|1496.23
#2018-01-24|1505.73
#2018-01-25|1505.61
#2018-01-26|1509.05
#2018-01-29|1507.85
#2018-01-30|1491.63
#2018-01-31|1491.97
#2018-02-01|1484.95
#2018-02-02|1475.11
#2018-02-05|1455.43
#2018-02-06|1395.97
#2018-02-07|1406.56
#2018-02-08|1405.13
#2018-02-09|1386.54
#2018-02-12|1396.84
#2018-02-13|1403.90
#2018-02-14|1409.43
#2018-02-15|1416.20
#2018-02-16|1414.61
#2018-02-19|1415.26
#2018-02-20|1411.70
#2018-02-21|1428.72
#2018-02-22|1422.20
#2018-02-23|1439.33
#2018-02-26|1449.28
#2018-02-27|1442.58
#2018-02-28|1439.73
#2018-03-01|1441.07
#2018-03-02|1428.61
#2018-03-05|1412.36
#2018-03-06|1418.62
#2018-03-07|1406.79
#2018-03-08|1413.88
#2018-03-09|1414.39
#2018-03-12|1429.65
#2018-03-13|1434.76
#2018-03-14|1438.14
#2018-03-15|1441.57
#2018-03-16|1436.75
#2018-03-19|1429.33
#2018-03-20|1427.76
#2018-03-21|1426.10
#2018-03-22|1418.99
#2018-03-23|1395.56
#2018-03-26|1403.63
#2018-03-27|1419.21
#2018-03-28|1403.80
#2018-03-29|1403.49
#2018-03-30|1407.05
#2018-04-02|1414.46
#2018-04-03|1411.76
#2018-04-04|1397.61
#2018-04-05|1405.37
#2018-04-06|1410.76
#2018-04-09|1416.52
#2018-04-10|1424.64
#2018-04-11|1429.75
#2018-04-12|1426.86
#2018-04-13|1428.13
#2018-04-16|1419.64
#2018-04-17|1407.73
#2018-04-18|1409.48
#2018-04-19|1421.92
#2018-04-20|1410.74
#2018-04-23|1399.23
#2018-04-24|1392.16
#2018-04-25|1384.28
#2018-04-26|1372.28
#2018-04-27|1379.74
#2018-04-30|1396.47
#2018-05-01|1396.44
#2018-05-02|1391.80
#2018-05-03|1385.47
#2018-05-04|1379.55
#2018-05-07|1383.15
#2018-05-08|1385.42
#2018-05-09|1380.59
#2018-05-10|1383.89
#2018-05-11|1390.29
#2018-05-14|1397.81
#2018-05-15|1392.69
#2018-05-16|1389.91
#2018-05-17|1391.11
#2018-05-18|1390.04
#2018-05-21|1394.18
#2018-05-22|1398.77
#2018-05-23|1390.43
#2018-05-24|1395.42
#2018-05-25|1399.19
#2018-05-28|1409.46
#2018-05-29|1399.69
#2018-05-30|1386.63
#2018-05-31|1399.19
#2018-06-01|1399.82
#2018-06-04|1404.46
#2018-06-05|1403.26
#2018-06-06|1416.59
#2018-06-07|1420.54
#2018-06-08|1410.97
#2018-06-11|1414.01
#2018-06-12|1417.13
#2018-06-13|1411.61
#2018-06-14|1403.88
#2018-06-15|1398.08
#2018-06-18|1391.74
#2018-06-19|1359.26
#2018-06-20|1358.50
#2018-06-21|1345.75
#2018-06-22|1343.39
#2018-06-25|1328.48
#2018-06-26|1320.91
#2018-06-27|1307.46
#2018-06-28|1290.85
#2018-06-29|1313.46
#2018-07-02|1311.88
#2018-07-03|1300.44
#2018-07-04|1296.04
#2018-07-05|1275.91
#2018-07-06|1278.21
#2018-07-09|1297.42
#2018-07-10|1303.87
#2018-07-11|1293.28
#2018-07-12|1306.91
#2018-07-13|1312.73
#2018-07-16|1302.61
#2018-07-17|1303.67
#2018-07-18|1302.65
#2018-07-19|1295.79
#2018-07-20|1296.89
#2018-07-23|1300.09
#2018-07-24|1313.75
#2018-07-25|1321.46
#2018-07-26|1324.39
#2018-07-27|1330.85
#2018-07-30|1323.30
#2018-07-31|1319.24
#2018-08-01|1323.74
#2018-08-02|1304.83
#2018-08-03|1305.50
#2018-08-06|1303.31
#2018-08-07|1312.20
#2018-08-08|1314.59
#2018-08-09|1320.62
#2018-08-10|1309.65
#2018-08-13|1284.45
#2018-08-14|1284.51
#2018-08-15|1265.38
#2018-08-16|1262.71
#2018-08-17|1263.25
#2018-08-20|1269.70
#2018-08-21|1283.34
#2018-08-22|1282.60
#2018-08-23|1284.65
#2018-08-24|1278.31
#2018-08-27|1292.05
#2018-08-28|1295.00
#2018-08-29|1295.24
#2018-08-30|1293.88
#2018-08-31|1294.73
#2018-09-03|1281.08
#2018-09-04|1281.00
#2018-09-05|1266.81
#2018-09-06|1257.64
#2018-09-07|1250.71
#2018-09-10|1227.39
#2018-09-11|1226.03
#2018-09-12|1222.03
#2018-09-13|1235.23
#2018-09-14|1250.71
#2018-09-17|1242.98
#2018-09-18|1242.21
#2018-09-19|1250.13
#2018-09-20|1247.70
#2018-09-21|1259.30
#2018-09-24|1249.57
#2018-09-25|1248.26
#2018-09-26|1251.40
#2018-09-27|1249.12
#2018-09-28|1244.72
#2018-10-01|1250.20
#2018-10-02|1237.98
#2018-10-03|1232.25
#2018-10-04|1216.28
#2018-10-05|1195.83
#2018-10-08|1177.36
#2018-10-09|1172.98
#2018-10-10|1178.07
#2018-10-11|1125.36
#2018-10-12|1146.89
#2018-10-15|1142.13
#2018-10-16|1143.54
#2018-10-17|1142.65
#2018-10-18|1136.32
#2018-10-19|1134.18
#2018-10-22|1140.87
#2018-10-23|1122.80
#2018-10-24|1119.32
#2018-10-25|1101.77
#2018-10-26|1096.32
#2018-10-29|1091.84
#2018-10-30|1091.60
#2018-10-31|1112.68
#2018-11-01|1126.39
#2018-11-02|1151.27
#2018-11-05|1143.65
#2018-11-06|1143.46
#2018-11-07|1154.74
#2018-11-08|1160.23
#2018-11-09|1150.10
#2018-11-12|1143.79
#2018-11-13|1146.08
#2018-11-14|1142.99
#2018-11-15|1150.36
#2018-11-16|1156.26
#2018-11-19|1161.85
#2018-11-20|1149.14
#2018-11-21|1152.73
#2018-11-22|1149.04
#2018-11-23|1142.80
#2018-11-26|1149.36
#2018-11-27|1150.38
#2018-11-28|1156.83
#2018-11-29|1162.25
#2018-11-30|1166.13
#2018-12-03|1189.25
#2018-12-04|1191.76
#2018-12-05|1177.80
#2018-12-06|1152.45
#2018-12-07|1158.08
#2018-12-10|1142.00
#2018-12-11|1143.04
#2018-12-12|1151.51
#2018-12-13|1159.86
#2018-12-14|1148.69
#2018-12-17|1142.97
#2018-12-18|1134.23
#2018-12-19|1141.76
#2018-12-20|1131.96
#2018-12-21|1127.39
#2018-12-24|1127.18
#2018-12-25|1117.60
#2018-12-26|1114.09
#2018-12-27|1119.33
#2018-12-28|1126.70
#2018-12-31|1132.13
#2019-01-01|1132.67
#2019-01-02|1123.63
#2019-01-03|1120.09
#2019-01-04|1124.76
#2019-01-07|1143.13
#2019-01-08|1141.79
#2019-01-09|1150.07
#2019-01-10|1155.00
#2019-01-11|1156.82
#2019-01-14|1150.73
#2019-01-15|1161.80
#2019-01-16|1163.07
#2019-01-17|1161.44
#2019-01-18|1165.95
#2019-01-21|1167.60
#2019-01-22|1164.07
#2019-01-23|1170.07
#2019-01-24|1174.66
#2019-01-25|1179.91
#2019-01-28|1181.01
#2019-01-29|1179.16
#2019-01-30|1182.92
#2019-01-31|1191.72
#2019-02-01|1197.35
#2019-02-04|1196.99
#2019-02-05|1195.08
#2019-02-06|1198.22
#2019-02-07|1197.62
#2019-02-08|1197.32
#2019-02-11|1195.83
#2019-02-12|1200.77
#2019-02-13|1208.86
#2019-02-14|1210.34
#2019-02-15|1200.12
#2019-02-18|1210.19
#2019-02-19|1213.61
#2019-02-20|1225.77
#2019-02-21|1230.05
#2019-02-22|1233.53
#2019-02-25|1246.89
#2019-02-26|1241.60
#2019-02-27|1238.80
#2019-02-28|1233.85
#2019-03-01|1240.53
#2019-03-04|1245.16
#2019-03-05|1250.50
#2019-03-06|1252.65
#2019-03-07|1246.35
#2019-03-08|1232.91
#2019-03-11|1240.33
#2019-03-12|1247.49
#2019-03-13|1247.66
#2019-03-14|1246.10
#2019-03-15|1250.41
#2019-03-18|1261.80
#2019-03-19|1260.68
#2019-03-20|1263.21
#2019-03-21|1266.93
#2019-03-22|1267.75
#2019-03-25|1248.97
#2019-03-26|1250.96
#2019-03-27|1254.32
#2019-03-28|1254.46
#2019-03-29|1263.30
#2019-04-01|1274.13
#2019-04-02|1279.10
#2019-04-03|1286.05
#2019-04-04|1284.97
#2019-04-05|1285.67
#2019-04-08|1289.12
#2019-04-09|1295.10
#2019-04-10|1297.02
#2019-04-11|1285.97
#2019-04-12|1285.24
#2019-04-15|1287.50
#2019-04-16|1292.62
#2019-04-17|1298.32
#2019-04-18|1290.37
#2019-04-19|1294.25
#2019-04-22|1292.98
#2019-04-23|1286.64
#2019-04-24|1286.67
#2019-04-25|1277.56
#2019-04-26|1271.84
#2019-04-29|1267.72
#2019-04-30|1268.17
#2019-05-01|1268.18
#2019-05-02|1269.75
#2019-05-03|1273.02
#2019-05-06|1240.99
#2019-05-07|1246.49
#2019-05-08|1233.69
#2019-05-09|1211.88
#2019-05-10|1215.88
#2019-05-13|1199.78
#2019-05-14|1192.16
#2019-05-15|1197.22
#2019-05-16|1192.24
#2019-05-17|1175.47
#2019-05-20|1172.46
#2019-05-21|1177.62
#2019-05-22|1176.97
#2019-05-23|1160.66
#2019-05-24|1169.27
#2019-05-27|1178.46
#2019-05-28|1183.47
#2019-05-29|1179.29
#2019-05-30|1183.09
#2019-05-31|1187.69
#2019-06-03|1186.80
#2019-06-04|1184.28
#2019-06-05|1188.89
#2019-06-06|1183.67
#2019-06-07|1183.55
#2019-06-10|1195.59
#2019-06-11|1206.30
#2019-06-12|1200.90
#2019-06-13|1198.14
#2019-06-14|1191.87
#2019-06-17|1186.73
#2019-06-18|1188.78
#2019-06-19|1206.75
#2019-06-20|1226.12
#2019-06-21|1228.32
#2019-06-24|1229.33
#2019-06-25|1224.85
#2019-06-26|1228.39
#2019-06-27|1238.17
#2019-06-28|1236.56
#2019-07-01|1248.12
#2019-07-02|1251.63
#2019-07-03|1250.44
#2019-07-04|1251.08
#2019-07-05|1249.07
#2019-07-08|1234.76
#2019-07-09|1231.54
#2019-07-10|1237.36
#2019-07-11|1246.63
#2019-07-12|1245.35
#2019-07-15|1247.46
#2019-07-16|1249.61
#2019-07-17|1245.14
#2019-07-18|1240.17
#2019-07-19|1247.26
#2019-07-22|1242.49
#2019-07-23|1243.14
#2019-07-24|1242.24
#2019-07-25|1249.40
#2019-07-26|1245.37
#2019-07-29|1242.01
#2019-07-30|1232.83
#2019-07-31|1231.58
#2019-08-01|1218.76
#2019-08-02|1191.56
#2019-08-05|1162.03
#2019-08-06|1159.93
#2019-08-07|1161.82
#2019-08-08|1175.84
#2019-08-09|1169.14
#2019-08-12|1170.11
#2019-08-13|1150.11
#2019-08-14|1158.57
#2019-08-15|1150.91
#2019-08-16|1159.83
#2019-08-19|1171.76
#2019-08-20|1169.73
#2019-08-21|1172.86
#2019-08-22|1170.25
#2019-08-23|1173.24
#2019-08-26|1155.54
#2019-08-27|1161.64
#2019-08-28|1159.52
#2019-08-29|1161.16
#2019-08-30|1170.80
#2019-09-02|1179.53
#2019-09-03|1168.78
#2019-09-04|1182.75
#2019-09-05|1192.57
#2019-09-06|1196.22
#2019-09-09|1197.09
#2019-09-10|1196.29
#2019-09-11|1203.38
#2019-09-12|1212.73
#2019-09-13|1219.03
#2019-09-16|1216.46
#2019-09-17|1205.15
#2019-09-18|1209.33
#2019-09-19|1203.83
#2019-09-20|1209.36
#2019-09-23|1201.91
#2019-09-24|1196.54
#2019-09-25|1187.55
#2019-09-26|1186.48
#2019-09-27|1176.53
#2019-09-30|1172.98
#2019-10-01|1172.67
#2019-10-02|1171.03
#2019-10-03|1170.53
#2019-10-04|1172.37
#2019-10-07|1173.72
#2019-10-08|1177.95
#2019-10-09|1172.87
#2019-10-10|1175.62
#2019-10-11|1182.39
#2019-10-14|1194.94
#2019-10-15|1193.47
#2019-10-16|1195.41
#2019-10-17|1202.38
#2019-10-18|1204.41
#2019-10-21|1208.37
#2019-10-22|1211.20
#2019-10-23|1207.99
#2019-10-24|1214.96
#2019-10-25|1208.37
#2019-10-28|1211.36
#2019-10-29|1209.99
#2019-10-30|1210.77
#2019-10-31|1211.00
#2019-11-01|1212.56
#2019-11-04|1224.53
#2019-11-05|1230.70
#2019-11-06|1226.03
#2019-11-07|1226.99
#2019-11-08|1229.65
#2019-11-11|1212.34
#2019-11-12|1221.39
#2019-11-13|1212.96
#2019-11-14|1206.67
#2019-11-15|1206.04
#2019-11-18|1212.83
#2019-11-19|1219.39
#2019-11-20|1217.08
#2019-11-21|1193.84
#2019-11-22|1194.41
#2019-11-25|1200.50
#2019-11-26|1203.29
#2019-11-27|1203.55
#2019-11-28|1198.71
#2019-11-29|1190.69
#2019-12-02|1186.12
#2019-12-03|1188.92
#2019-12-04|1185.83
#2019-12-05|1190.00
#2019-12-06|1191.70
#2019-12-09|1193.95
#2019-12-10|1191.82
#2019-12-11|1195.95
#2019-12-12|1203.10
#2019-12-13|1211.18
#2019-12-16|1216.26
#2019-12-17|1224.63
#2019-12-18|1224.14
#2019-12-19|1223.31
#2019-12-20|1218.55
#2019-12-23|1219.12
#2019-12-24|1218.94
#2019-12-25|1222.11
#2019-12-26|1224.51
#2019-12-27|1232.41
#2019-12-30|1240.31
#2019-12-31|1242.34
#2020-01-01|1242.96
#2020-01-02|1254.28
#2020-01-03|1252.42
#2020-01-06|1237.45
#2020-01-07|1239.11
#2020-01-08|1226.78
#2020-01-09|1244.65
#2020-01-10|1247.81
#2020-01-13|1261.39
#2020-01-14|1264.61
#2020-01-15|1264.43
#2020-01-16|1270.03
#2020-01-17|1275.86
#2020-01-20|1273.04
#2020-01-21|1257.24
#2020-01-22|1260.18
#2020-01-23|1248.81
#2020-01-24|1250.70
#2020-01-27|1245.40
#2020-01-28|1242.22
#2020-01-29|1229.57
#2020-01-30|1178.44
#2020-01-31|1177.68
#2020-02-03|1156.35
#2020-02-04|1179.19
#2020-02-05|1187.26
#2020-02-06|1207.21
#2020-02-07|1197.49
#2020-02-10|1191.69
#2020-02-11|1200.74
#2020-02-12|1211.91
#2020-02-13|1211.65
#2020-02-14|1213.56
#2020-02-17|1216.20
#2020-02-18|1208.79
#2020-02-19|1212.75
#2020-02-20|1213.59
#2020-02-21|1204.17
#2020-02-24|1180.57
#2020-02-25|1179.92
#2020-02-26|1166.14
#2020-02-27|1157.81
#2020-02-28|1135.95
#2020-03-02|1141.10
#2020-03-03|1154.72
#2020-03-04|1158.41
#2020-03-05|1171.54
#2020-03-06|1156.73
#2020-03-09|1099.04
#2020-03-10|1106.43
#2020-03-11|1099.88
#2020-03-12|1035.22
#2020-03-13|1002.51
#2020-03-16| 950.92
#2020-03-17| 925.86
#2020-03-18| 900.86
#2020-03-19| 849.37
#2020-03-20| 894.57
#2020-03-23| 846.34
#2020-03-24| 873.96
#2020-03-25| 908.14
#2020-03-26| 922.86
#2020-03-27| 930.88
#2020-03-30| 923.81
#2020-03-31| 940.31
#2020-04-01| 932.88
#2020-04-02| 939.50
#2020-04-03| 938.76
#2020-04-06| 950.55
#2020-04-07| 976.27
#2020-04-08| 982.78
#2020-04-09| 993.34
#2020-04-10| 997.92
#2020-04-13| 999.15
#2020-04-14|1018.47
#2020-04-15|1020.60
#2020-04-16|1013.32
#2020-04-17|1024.05
#2020-04-20|1032.63
#2020-04-21|1006.57
#2020-04-22|1014.72
#2020-04-23|1022.02
#2020-04-24|1015.25
#2020-04-27|1031.83
#2020-04-28|1039.59
#2020-04-29|1053.87
#2020-04-30|1069.67
#2020-05-01|1069.66
#2020-05-04|1043.63
#2020-05-05|1049.13
#2020-05-06|1051.50
#2020-05-07|1055.70
#2020-05-08|1065.40
#2020-05-11|1073.01
#2020-05-12|1069.08
#2020-05-13|1073.13
#2020-05-14|1058.31
#2020-05-15|1061.44
#2020-05-18|1062.04
#2020-05-19|1076.46
#2020-05-20|1081.53
#2020-05-21|1085.57
#2020-05-22|1060.80
#2020-05-25|1069.90
#2020-05-26|1080.92
#2020-05-27|1080.49
#2020-05-28|1074.86
#2020-05-29|1076.86
#2020-06-01|1103.13
#2020-06-02|1113.68
#2020-06-03|1127.88
#2020-06-04|1134.68
#2020-06-05|1151.13
#2020-06-08|1159.92
#2020-06-09|1162.34
#2020-06-10|1167.66
#2020-06-11|1147.25
#2020-06-12|1143.31
#2020-06-15|1126.14
#2020-06-16|1151.86
#2020-06-17|1157.38
#2020-06-18|1163.82
#2020-06-19|1167.70
#2020-06-22|1165.09
#2020-06-23|1166.92
#2020-06-24|1167.49
#2020-06-25|1165.50
#2020-06-26|1163.39
#2020-06-29|1154.98
#2020-06-30|1161.95
#2020-07-01|1168.39
#2020-07-02|1191.44
#2020-07-03|1205.06
#2020-07-06|1238.11
#2020-07-07|1226.11
#2020-07-08|1243.80
#2020-07-09|1255.31
#2020-07-10|1237.09
#2020-07-13|1251.71
#2020-07-14|1232.68
#2020-07-15|1232.68
#2020-07-16|1210.52
#2020-07-17|1215.66
#2020-07-20|1228.69
#2020-07-21|1243.22
#2020-07-22|1237.67
#2020-07-23|1245.37
#2020-07-24|1215.75
#2020-07-27|1212.99
#2020-07-28|1213.50
#2020-07-29|1225.86
#2020-07-30|1227.40
#2020-07-31|1234.50
#2020-08-03|1236.71
#2020-08-04|1252.75
#2020-08-05|1270.21
#2020-08-06|1274.90
#2020-08-07|1265.58
#2020-08-10|1261.36
#2020-08-11|1259.63
#2020-08-12|1252.33
#2020-08-13|1253.30
#2020-08-14|1258.31
#2020-08-17|1267.31
#2020-08-18|1275.97
#2020-08-19|1272.17
#2020-08-20|1245.87
#2020-08-21|1263.03
#2020-08-24|1270.74
#2020-08-25|1271.32
#2020-08-26|1272.16
#2020-08-27|1274.25
#2020-08-28|1276.50
#2020-08-31|1271.48
#2020-09-01|1276.26
#2020-09-02|1278.34
#2020-09-03|1274.22
#2020-09-04|1264.05
#2020-09-07|1254.70
#2020-09-08|1248.17
#2020-09-09|1241.45
#2020-09-10|1232.77
#2020-09-11|1235.22
#2020-09-14|1250.58
#2020-09-15|1259.59
#2020-09-16|1263.77
#2020-09-17|1260.78
#2020-09-18|1270.34
#2020-09-21|1250.63
#2020-09-22|1234.99
#2020-09-23|1226.68
#2020-09-24|1196.21
#2020-09-25|1193.81
#2020-09-28|1212.26
#2020-09-29|1213.27
#2020-09-30|1216.46
#2020-10-01|1222.22
#2020-10-02|1220.27
#2020-10-05|1229.92
#2020-10-06|1247.74
#2020-10-07|1250.56
#2020-10-08|1259.39
#2020-10-09|1255.70
#2020-10-12|1259.90
#2020-10-13|1260.44
#2020-10-14|1260.75
#2020-10-15|1250.96
#2020-10-16|1250.75
#2020-10-19|1253.59
#2020-10-20|1258.78
#2020-10-21|1264.05
#2020-10-22|1266.01
#2020-10-23|1270.65
#2020-10-26|1268.85
#2020-10-27|1266.97
#2020-10-28|1260.81
#2020-10-29|1255.56
#2020-10-30|1242.35
#2020-11-02|1242.37
#2020-11-03|1257.65
#2020-11-04|1262.53
#2020-11-05|1285.29
#2020-11-06|1293.19
#2020-11-09|1311.63
#2020-11-10|1317.55
#2020-11-11|1325.38
#2020-11-12|1322.28
#2020-11-13|1324.15
#2020-11-16|1335.24
#2020-11-17|1344.10
#2020-11-18|1352.90
#2020-11-19|1353.02
#2020-11-20|1361.06
#2020-11-23|1379.18
#2020-11-24|1376.02
#2020-11-25|1374.13
#2020-11-26|1385.86
#2020-11-27|1398.20
#2020-11-30|1395.84
#2020-12-01|1407.99
#2020-12-02|1410.75
#2020-12-03|1419.02
#2020-12-04|1430.14
#2020-12-07|1435.84
#2020-12-08|1437.00
#2020-12-09|1439.58
#2020-12-10|1433.17
#2020-12-11|1429.23
#2020-12-14|1438.22
#2020-12-15|1434.62
#2020-12-16|1454.34
#2020-12-17|1460.31
#2020-12-18|1465.52
#2020-12-21|1454.85
#2020-12-22|1428.76
#2020-12-23|1446.04
#2020-12-24|1454.11
#2020-12-25|1459.94
#2020-12-28|1475.95
#2020-12-29|1480.74
#2020-12-30|1486.10
#2020-12-31|1492.98
#2021-01-01|1495.24
#2021-01-04|1521.88
#2021-01-05|1526.16
#2021-01-06|1524.18
#2021-01-07|1534.17
#2021-01-08|1540.95
#2021-01-11|1538.64
#2021-01-12|1533.75
#2021-01-13|1548.60
#2021-01-14|1553.35
#2021-01-15|1533.22
#2021-01-18|1536.78
#2021-01-19|1551.25
#2021-01-20|1550.23
#2021-01-21|1556.54
#2021-01-22|1556.26
#2021-01-25|1561.01
#2021-01-26|1540.25
#2021-01-27|1538.05
#2021-01-28|1504.14
#2021-01-29|1492.86
#2021-02-01|1513.53
#2021-02-02|1539.27
#2021-02-03|1549.06
#2021-02-04|1549.06
#2021-02-05|1545.65
#2021-02-08|1558.94
#2021-02-09|1569.54
#2021-02-10|1573.62
#2021-02-11|1578.08
#2021-02-12|1577.05
#2021-02-15|1583.11
#2021-02-16|1600.99
#2021-02-17|1618.38
#2021-02-18|1615.76
#2021-02-19|1620.39
#2021-02-22|1620.92
#2021-02-23|1628.31
#2021-02-24|1601.66
#2021-02-25|1632.19
#2021-02-26|1605.88
#2021-03-01|1621.68
#2021-03-02|1608.52
#2021-03-03|1637.15
#2021-03-04|1612.01
#2021-03-05|1594.13
#2021-03-08|1561.56
#2021-03-09|1559.20
#2021-03-10|1573.06
#2021-03-11|1601.03
#2021-03-12|1604.07
#2021-03-15|1603.07
#2021-03-16|1613.24
#2021-03-17|1609.87
#2021-03-18|1615.60
#2021-03-19|1601.23
#2021-03-22|1609.78
#2021-03-23|1593.77
#2021-03-24|1577.76
#2021-03-25|1570.56
#2021-03-26|1590.21
#2021-03-29|1603.09
#2021-03-30|1609.82
#2021-03-31|1601.98
#2021-04-01|1617.67
#2021-04-02|1618.02
#2021-04-05|1612.75
#2021-04-06|1624.11
#2021-04-07|1634.62
#2021-04-08|1647.41
#2021-04-09|1637.54
#2021-04-12|1620.84
#2021-04-13|1613.15
#2021-04-14|1617.66
#2021-04-15|1626.40
#2021-04-16|1647.25
#2021-04-19|1670.10
#2021-04-20|1676.69
#2021-04-21|1677.41
#2021-04-22|1670.06
#2021-04-23|1677.59
#2021-04-26|1695.86
#2021-04-27|1703.87
#2021-04-28|1713.21
#2021-04-29|1718.92
#2021-04-30|1714.07
#2021-05-03|1694.77
#2021-05-04|1670.83
#2021-05-05|1667.84
#2021-05-06|1670.82
#2021-05-07|1687.08
#2021-05-10|1710.02
#2021-05-11|1664.08
#2021-05-12|1622.87
#2021-05-13|1594.23
#2021-05-14|1592.50
#2021-05-17|1560.08
#2021-05-18|1610.85
#2021-05-19|1616.71
#2021-05-20|1599.33
#2021-05-21|1620.29
#2021-05-24|1631.57
#2021-05-25|1647.56
#2021-05-26|1659.45
#2021-05-27|1675.19
#2021-05-28|1683.39
#2021-05-31|1696.34
#2021-06-01|1708.49
#2021-06-02|1713.04
#2021-06-03|1723.64
#2021-06-04|1714.50
#2021-06-07|1713.69
#2021-06-08|1714.99
#2021-06-09|1707.73
#2021-06-10|1718.07
#2021-06-11|1726.48
#2021-06-14|1725.10
#2021-06-15|1730.95
#2021-06-16|1712.68
#2021-06-17|1718.53
#2021-06-18|1716.04
#2021-06-21|1705.81
#2021-06-22|1714.94
#2021-06-23|1717.90
#2021-06-24|1727.08
#2021-06-25|1738.46
#2021-06-28|1752.38
#2021-06-29|1744.62
#2021-06-30|1759.77
#2021-07-01|1758.38
#2021-07-02|1748.90
#2021-07-05|1763.87
#2021-07-06|1764.90
#2021-07-07|1758.80
#2021-07-08|1747.39
#2021-07-09|1737.75
#2021-07-12|1752.68
#2021-07-13|1744.53
#2021-07-14|1737.91
#2021-07-15|1762.39
#2021-07-16|1763.59
#2021-07-19|1755.95
#2021-07-20|1723.33
#2021-07-21|1715.97
#2021-07-22|1734.54
#2021-07-23|1732.96
#2021-07-26|1710.65
#2021-07-27|1675.57
#2021-07-28|1669.01
#2021-07-29|1699.17
#2021-07-30|1687.99
#2021-08-02|1706.23
#2021-08-03|1706.98
#2021-08-04|1714.08
#2021-08-05|1703.37
#2021-08-06|1698.23
#2021-08-09|1688.60
#2021-08-10|1681.37
#2021-08-11|1672.19
#2021-08-12|1684.91
#2021-08-13|1667.75
#2021-08-16|1649.97
#2021-08-17|1629.81
#2021-08-18|1652.71
#2021-08-19|1617.30
#2021-08-20|1608.75
#2021-08-23|1642.28
#2021-08-24|1658.99
#2021-08-25|1679.01
#2021-08-26|1673.42
#2021-08-27|1677.96
#2021-08-30|1699.54
#2021-08-31|1714.24
#2021-09-01|1716.84
#2021-09-02|1719.57
#2021-09-03|1730.52
#2021-09-06|1732.15
#2021-09-07|1731.22
#2021-09-08|1711.95
#2021-09-09|1719.35
#2021-09-10|1731.73
#2021-09-13|1732.27
#2021-09-14|1723.08
#2021-09-15|1719.98
#2021-09-16|1707.75
#2021-09-17|1711.00
#2021-09-20|1685.72
#2021-09-21|1694.07
#2021-09-22|1681.81
#2021-09-23|1704.13
#2021-09-24|1702.34
#2021-09-27|1692.24
#2021-09-28|1694.76
#2021-09-29|1676.34
#2021-09-30|1692.92
#2021-10-01|1674.64
#2021-10-04|1669.93
#2021-10-05|1677.33
#2021-10-06|1669.26
#2021-10-07|1696.95
#2021-10-08|1692.70
#2021-10-11|1693.58
#2021-10-12|1685.26
#2021-10-13|1679.87
#2021-10-14|1686.79
#2021-10-15|1700.47
#2021-10-18|1708.03
#2021-10-19|1718.85
#2021-10-20|1719.12
#2021-10-21|1718.27
#2021-10-22|1721.33
#2021-10-25|1719.18
#2021-10-26|1718.43
#2021-10-27|1715.56
#2021-10-28|1704.48
#2021-10-29|1711.03
#2021-11-01|1710.92
#2021-11-02|1697.63
#2021-11-03|1700.25
#2021-11-04|1703.23
#2021-11-05|1696.36
#2021-11-08|1703.98
#2021-11-09|1719.22
#2021-11-10|1722.16
#2021-11-11|1722.96
#2021-11-12|1729.76
#2021-11-15|1731.61
#2021-11-16|1736.82
#2021-11-17|1740.83
#2021-11-18|1734.46
#2021-11-19|1735.02
#2021-11-22|1730.89
#2021-11-23|1723.47
#2021-11-24|1728.48
#2021-11-25|1731.41
#2021-11-26|1695.14
#2021-11-29|1688.12
#2021-11-30|1690.34
#2021-12-01|1697.70
#2021-12-02|1688.53
#2021-12-03|1701.68
#2021-12-06|1686.95
#2021-12-07|1702.41
#2021-12-08|1714.88
#2021-12-09|1727.68
#2021-12-10|1716.01
#2021-12-13|1716.49
#2021-12-14|1695.94
#2021-12-15|1695.60
#2021-12-16|1711.64
#2021-12-17|1704.07
#2021-12-20|1677.51
#2021-12-21|1695.91
#2021-12-22|1702.05
#2021-12-23|1721.77
#2021-12-24|1725.54
#2021-12-27|1730.27
#2021-12-28|1735.59
#2021-12-29|1736.73
#2021-12-30|1741.32
#2021-12-31|1752.23
#2022-01-03|1755.51
#2022-01-04|1755.17
#2022-01-05|1742.53
#2022-01-06|1729.80
#2022-01-07|1720.19
#2022-01-10|1733.91
#2022-01-11|1725.01
#2022-01-12|1736.22
#2022-01-13|1735.11
#2022-01-14|1726.45
#2022-01-17|1732.63
#2022-01-18|1729.23
#2022-01-19|1722.41
#2022-01-20|1732.46
#2022-01-21|1711.63
#2022-01-24|1695.07
#2022-01-25|1671.11
#2022-01-26|1674.28
#2022-01-27|1658.43
#2022-01-28|1656.85
#2022-01-31|1667.07
#2022-02-01|1671.27
#2022-02-02|1674.51
#2022-02-03|1674.97
#2022-02-04|1683.87
#2022-02-07|1700.65
#2022-02-08|1709.99
#2022-02-09|1728.73
#2022-02-10|1732.61
#2022-02-11|1721.35
#2022-02-14|1692.05
#2022-02-15|1699.55
#2022-02-16|1715.20
#2022-02-17|1718.23
#2022-02-18|1718.45
#2022-02-21|1711.90
#2022-02-22|1683.22
#2022-02-23|1698.77
#2022-02-24|1643.95
#2022-02-25|1663.87
#2022-02-28|1659.90
#2022-03-01|1677.87
#2022-03-02|1671.01
#2022-03-03|1680.02
#2022-03-04|1655.97
#2022-03-07|1606.72
#2022-03-08|1571.60
#2022-03-09|1589.23
#2022-03-10|1618.63
#2022-03-11|1610.31
#2022-03-14|1580.22
#2022-03-15|1528.96
#2022-03-16|1565.75
#2022-03-17|1616.81
#2022-03-18|1624.98
#2022-03-21|1622.20
#2022-03-22|1632.10
#2022-03-23|1642.39
#2022-03-24|1649.12
#2022-03-25|1629.36
#2022-03-28|1622.92
#2022-03-29|1626.36
#2022-03-30|1653.27
#2022-03-31|1642.19
#2022-04-01|1645.31
#2022-04-04|1664.96
#2022-04-05|1669.27
#2022-04-06|1666.36
#2022-04-07|1629.33
#2022-04-08|1642.36
#2022-04-11|1605.61
#2022-04-12|1600.82
#2022-04-13|1612.23
#2022-04-14|1624.75
#2022-04-15|1616.19
#2022-04-18|1604.49
#2022-04-19|1598.38
#2022-04-20|1593.99
#2022-04-21|1591.80
#2022-04-22|1584.74
#2022-04-25|1529.46
#2022-04-26|1530.50
#2022-04-27|1523.19
#2022-04-28|1530.48
#2022-04-29|1545.90
#2022-05-02|1543.96
#2022-05-03|1535.91
#2022-05-04|1529.32
#2022-05-05|1536.01
#2022-05-06|1500.56
#2022-05-09|1469.32
#2022-05-10|1465.83
#2022-05-11|1458.54
#2022-05-12|1423.34
#2022-05-13|1445.16
#2022-05-16|1451.09
#2022-05-17|1478.06
#2022-05-18|1487.41
#2022-05-19|1474.11
#2022-05-20|1495.32
#2022-05-23|1498.45
#2022-05-24|1478.14
#2022-05-25|1482.42
#2022-05-26|1485.11
#2022-05-27|1497.45
#2022-05-30|1521.70
#2022-05-31|1540.97
#2022-06-01|1534.82
#2022-06-02|1525.60
#2022-06-03|1525.85
#2022-06-06|1527.39
#2022-06-07|1525.29
#2022-06-08|1536.28
#2022-06-09|1533.21
#2022-06-10|1525.89
#2022-06-13|1482.97
#2022-06-14|1482.28
#2022-06-15|1485.66
#2022-06-16|1464.79
#2022-06-17|1459.65
#2022-06-20|1434.39
#2022-06-21|1466.47
#2022-06-22|1437.76
#2022-06-23|1442.32
#2022-06-24|1461.38
#2022-06-27|1483.94
#2022-06-28|1484.90
#2022-06-29|1467.86
#2022-06-30|1447.79
#2022-07-01|1423.29
#2022-07-04|1418.23
#2022-07-05|1421.36
#2022-07-06|1401.23
#2022-07-07|1411.13
#2022-07-08|1417.74
#2022-07-11|1407.65
#2022-07-12|1379.00
#2022-07-13|1384.90
#2022-07-14|1387.62
#2022-07-15|1373.03
#2022-07-18|1392.27
#2022-07-19|1393.47
#2022-07-20|1401.30
#2022-07-21|1407.50
#2022-07-22|1407.64
#2022-07-25|1406.29
#2022-07-26|1403.13
#2022-07-27|1402.46
#2022-07-28|1407.35
#2022-07-29|1407.57
#2022-08-01|1410.87
#2022-08-02|1390.53
#2022-08-03|1382.43
#2022-08-04|1388.43
#2022-08-05|1407.34
#2022-08-08|1404.19
#2022-08-09|1411.33
#2022-08-10|1399.54
#2022-08-11|1422.19
#2022-08-12|1429.47
#2022-08-15|1430.41
#2022-08-16|1429.78
#2022-08-17|1433.34
#2022-08-18|1429.65
#2022-08-19|1431.80
#2022-08-22|1419.01
#2022-08-23|1415.92
#2022-08-24|1410.62
#2022-08-25|1427.61
#2022-08-26|1436.43
#2022-08-29|1413.34
#2022-08-30|1420.54
#2022-08-31|1424.89
#2022-09-01|1412.66
#2022-09-02|1408.94
#2022-09-05|1399.20
#2022-09-06|1399.64
#2022-09-07|1389.59
#2022-09-08|1398.53
#2022-09-09|1407.29
#2022-09-12|1416.91
#2022-09-13|1418.54
#2022-09-14|1403.01
#2022-09-15|1401.06
#2022-09-16|1377.88
#2022-09-19|1359.47
#2022-09-20|1365.06
#2022-09-21|1348.56
#2022-09-22|1340.84
#2022-09-23|1319.07
#2022-09-26|1279.42
#2022-09-27|1287.52
#2022-09-28|1247.45
#2022-09-29|1246.88
#2022-09-30|1256.42
#2022-10-03|1242.04
#2022-10-04|1262.61
#2022-10-05|1282.28
#2022-10-06|1287.32
#2022-10-07|1273.30
#2022-10-10|1257.85
#2022-10-11|1228.07
#2022-10-12|1226.45
#2022-10-13|1204.32
#2022-10-14|1223.98
#2022-10-17|1220.80
#2022-10-18|1240.43
#2022-10-19|1231.85
#2022-10-20|1225.46
#2022-10-21|1217.47
#2022-10-24|1201.91
#2022-10-25|1197.59
#2022-10-26|1209.25
#2022-10-27|1225.87
#2022-10-28|1202.96
#2022-10-31|1201.28
#2022-11-01|1219.83
#2022-11-02|1237.53
#2022-11-03|1230.18
#2022-11-04|1253.17
#2022-11-07|1274.96
#2022-11-08|1273.49
#2022-11-09|1282.53
#2022-11-10|1271.79
#2022-11-11|1313.10
#2022-11-14|1339.21
#2022-11-15|1359.09
#2022-11-16|1348.46
#2022-11-17|1343.98
#2022-11-18|1339.60
#2022-11-21|1333.99
#2022-11-22|1328.85
#2022-11-23|1334.62
#2022-11-24|1356.95
#2022-11-25|1357.21
#2022-11-28|1355.23
#2022-11-29|1373.70
#2022-11-30|1394.46
#2022-12-01|1413.95
#2022-12-02|1419.56
#2022-12-05|1442.10
#2022-12-06|1420.84
#2022-12-07|1402.10
#2022-12-08|1418.18
#2022-12-09|1430.22
#2022-12-12|1423.61
#2022-12-13|1420.93
#2022-12-14|1434.62
#2022-12-15|1421.47
#2022-12-16|1412.68
#2022-12-19|1402.27
#2022-12-20|1378.88
#2022-12-21|1379.19
#2022-12-22|1390.10
#2022-12-23|1379.78
#2022-12-26|1385.55
#2022-12-27|1394.04
#2022-12-28|1392.57
#2022-12-29|1389.97
#2022-12-30|1398.36
#2023-01-02|1400.70
#2023-01-03|1412.13
#2023-01-04|1420.77
#2023-01-05|1423.85
#2023-01-06|1425.93
#2023-01-09|1454.58
#2023-01-10|1454.39
#2023-01-11|1454.21
#2023-01-12|1454.64
#2023-01-13|1467.43
#2023-01-16|1477.87
#2023-01-17|1470.44
#2023-01-18|1471.95
#2023-01-19|1471.47
#2023-01-20|1480.26
#2023-01-23|1480.61
#2023-01-24|1479.72
#2023-01-25|1479.11
#2023-01-26|1490.86
#2023-01-27|1492.68
#2023-01-30|1491.58
#2023-01-31|1497.65
#2023-02-01|1517.81
#2023-02-02|1536.20
#2023-02-03|1528.96
#2023-02-06|1501.85
#2023-02-07|1502.97
#2023-02-08|1504.82
#2023-02-09|1505.73
#2023-02-10|1487.67
#2023-02-13|1485.62
#2023-02-14|1482.56
#2023-02-15|1466.56
#2023-02-16|1474.60
#2023-02-17|1464.38
#2023-02-20|1481.76
#2023-02-21|1477.72
#2023-02-22|1463.55
#2023-02-23|1471.02
#2023-02-24|1460.10
#2023-02-27|1449.87
#2023-02-28|1448.54
#2023-03-01|1463.30
#2023-03-02|1461.32
#2023-03-03|1469.14
#2023-03-06|1478.28
#2023-03-07|1475.10
#2023-03-08|1460.88
#2023-03-09|1453.47
#2023-03-10|1429.11
#2023-03-13|1431.79
#2023-03-14|1407.56
#2023-03-15|1421.76
#2023-03-16|1402.95
#2023-03-17|1426.02
#2023-03-20|1416.43
#2023-03-21|1429.29
#2023-03-22|1438.15
#2023-03-23|1449.86
#2023-03-24|1446.43
#2023-03-27|1437.43
#2023-03-28|1433.50
#2023-03-29|1438.10
#2023-03-30|1436.84
#2023-03-31|1440.88
#2023-04-03|1444.36
#2023-04-04|1443.60
#2023-04-05|1443.82
#2023-04-06|1444.73
#2023-04-07|1448.51
#2023-04-10|1452.37
#2023-04-11|1466.34
#2023-04-12|1470.51
#2023-04-13|1471.27
#2023-04-14|1478.78
#2023-04-17|1482.58
#2023-04-18|1476.90
#2023-04-19|1465.85
#2023-04-20|1455.60
#2023-04-21|1439.03
#2023-04-24|1441.46
#2023-04-25|1417.43
#2023-04-26|1425.68
#2023-04-27|1429.51
#2023-04-28|1439.29
#2023-05-01|1439.29
#2023-05-02|1439.32
#2023-05-03|1433.77
#2023-05-04|1445.71
#2023-05-05|1447.44
#2023-05-08|1455.70
#2023-05-09|1446.75
#2023-05-10|1449.51
#2023-05-11|1436.14
#2023-05-12|1428.55
#2023-05-15|1424.11
#2023-05-16|1427.20
#2023-05-17|1423.46
#2023-05-18|1428.82
#2023-05-19|1429.08
#2023-05-22|1435.62
#2023-05-23|1433.60
#2023-05-24|1427.28
#2023-05-25|1418.49
#2023-05-26|1418.92
#2023-05-29|1426.80
#2023-05-30|1426.74
#2023-05-31|1422.42
#2023-06-01|1421.77
#2023-06-02|1440.91
#2023-06-05|1444.09
#2023-06-06|1437.36
#2023-06-07|1449.23
#2023-06-08|1443.02
#2023-06-09|1453.04
#2023-06-12|1451.16
#2023-06-13|1461.33
#2023-06-14|1460.53
#2023-06-15|1470.02
#2023-06-16|1477.18
#2023-06-19|1470.30
#2023-06-20|1458.87
#2023-06-21|1452.37
#2023-06-22|1448.08
#2023-06-23|1432.52
#2023-06-26|1429.71
#2023-06-27|1426.91
#2023-06-28|1425.51
#2023-06-29|1431.45
#2023-06-30|1441.22
#2023-07-03|1460.49
#2023-07-04|1469.55
#2023-07-05|1461.43
#2023-07-06|1448.09
#2023-07-07|1436.47
#2023-07-10|1435.76
#2023-07-11|1449.82
#2023-07-12|1449.25
#2023-07-13|1460.92
#2023-07-14|1481.91
#2023-07-17|1489.61
#2023-07-18|1482.88
#2023-07-19|1480.10
#2023-07-20|1482.25
#2023-07-21|1480.17
#2023-07-24|1472.87
#2023-07-25|1487.98
#2023-07-26|1485.99
#2023-07-27|1500.78
#2023-07-28|1506.07
#2023-07-31|1508.01
#2023-08-01|1500.74
#2023-08-02|1475.97
#2023-08-03|1473.56
#2023-08-04|1476.80
#2023-08-07|1478.64
#2023-08-08|1467.69
#2023-08-09|1471.06
#2023-08-10|1453.75
#2023-08-11|1447.84
#2023-08-14|1428.44
#2023-08-15|1433.04
#2023-08-16|1430.98
#2023-08-17|1437.35
#2023-08-18|1424.03
#2023-08-21|1421.43
#2023-08-22|1432.10
#2023-08-23|1438.06
#2023-08-24|1450.18
#2023-08-25|1442.46
#2023-08-28|1441.21
#2023-08-29|1458.59
#2023-08-30|1465.99
#2023-08-31|1466.23
#2023-09-01|1466.19
#2023-09-04|1477.46
#2023-09-05|1477.89
#2023-09-06|1478.67
#2023-09-07|1470.10
#2023-09-08|1469.55
#2023-09-11|1466.81
#2023-09-12|1458.90
#2023-09-13|1461.02
#2023-09-14|1474.37
#2023-09-15|1476.05
#2023-09-18|1471.68
#2023-09-19|1467.47
#2023-09-20|1458.36
#2023-09-21|1442.68
#2023-09-22|1455.92
#2023-09-25|1452.17
#2023-09-26|1438.02
#2023-09-27|1438.85
#2023-09-28|1436.58
#2023-09-29|1442.78
#2023-10-02|1442.87
#2023-10-03|1422.55
#2023-10-04|1410.17
#2023-10-05|1415.44
#2023-10-06|1424.45
#2023-10-09|1422.18
#2023-10-10|1426.95
#2023-10-11|1437.68
#2023-10-12|1450.75
#2023-10-13|1439.46
#2023-10-16|1424.59
#2023-10-17|1425.50
#2023-10-18|1412.17
#2023-10-19|1400.85
#2023-10-20|1390.22
#2023-10-23|1379.80
#2023-10-24|1386.79
#2023-10-25|1389.83
#2023-10-26|1371.21
#2023-10-27|1386.07
#2023-10-30|1394.44
#2023-10-31|1382.53
#2023-11-01|1378.62
#2023-11-02|1397.79
#2023-11-03|1413.76
#2023-11-06|1441.89
#2023-11-07|1434.83
#2023-11-08|1435.40
#2023-11-09|1425.81
#2023-11-10|1413.04
#2023-11-13|1419.75
#2023-11-14|1421.68
#2023-11-15|1451.45
#2023-11-16|1451.21
#2023-11-17|1457.00
#2023-11-20|1469.54
#2023-11-21|1478.89
#2023-11-22|1473.47
#2023-11-23|1482.69
#2023-11-24|1474.76
#2023-11-27|1469.31
#2023-11-28|1484.47
#2023-11-29|1485.36
#2023-11-30|1480.80
#2023-12-01|1478.59
#2023-12-04|1480.33
#2023-12-05|1472.32
#2023-12-06|1476.27
#2023-12-07|1467.69
#2023-12-08|1469.38
#2023-12-11|1465.87
#2023-12-12|1466.15
#2023-12-13|1458.91
#2023-12-14|1482.36
#2023-12-15|1489.95
#2023-12-18|1482.96
#2023-12-19|1472.37
#2023-12-20|1471.09
#2023-12-21|1475.27
#2023-12-22|1477.89
#2023-12-25|1476.20
#2023-12-26|1485.54
#2023-12-27|1496.22
#2023-12-28|1516.37
#2023-12-29|1522.65
#2024-01-01|1525.46
#2024-01-02|1520.63
#2024-01-03|1513.64
#2024-01-04|1513.99
#2024-01-05|1511.53
#2024-01-08|1499.42
#2024-01-09|1494.34
#2024-01-10|1489.53
#2024-01-11|1495.76
#2024-01-12|1493.09
#2024-01-15|1498.28
#2024-01-16|1479.60
#2024-01-17|1443.59
#2024-01-18|1443.81
#2024-01-19|1444.05
#2024-01-22|1438.35
#2024-01-23|1441.69
#2024-01-24|1458.32
#2024-01-25|1467.87
#2024-01-26|1461.44
#2024-01-29|1473.31
#2024-01-30|1464.71
#2024-01-31|1458.41
#2024-02-01|1460.93
#2024-02-02|1463.26
#2024-02-05|1447.92
#2024-02-06|1468.54
#2024-02-07|1468.76
#2024-02-08|1470.56
#2024-02-09|1461.63
#2024-02-12|1453.38
#2024-02-13|1455.92
#2024-02-14|1453.61
#2024-02-15|1461.48
#2024-02-16|1485.42
#2024-02-19|1488.81
#2024-02-20|1487.16
#2024-02-21|1494.88
#2024-02-22|1512.43
#2024-02-23|1509.57
#2024-02-26|1511.68
#2024-02-27|1511.81
#2024-02-28|1496.13
#2024-02-29|1505.59
#2024-03-01|1510.69
#2024-03-04|1515.85
#2024-03-05|1507.98
#2024-03-06|1511.02
#2024-03-07|1508.54
#2024-03-08|1508.92
#2024-03-11|1513.97
#2024-03-12|1522.46
#2024-03-13|1509.39
#2024-03-14|1514.01
#2024-03-15|1505.41
#2024-03-18|1516.93
#2024-03-19|1507.86
#2024-03-20|1508.32
#2024-03-21|1530.25
#2024-03-22|1516.41
#2024-03-25|1517.19
#2024-03-26|1508.37
#2024-03-27|1507.70
#2024-03-28|1508.61
#2024-03-29|1508.17
#2024-04-01|1520.88
#2024-04-02|1528.56
#2024-04-03|1526.27
#2024-04-04|1528.29
#2024-04-05|1517.55
#2024-04-08|1527.28
#2024-04-09|1543.40
#2024-04-10|1551.64
#2024-04-11|1544.34
#2024-04-12|1539.34
#2024-04-15|1523.94
#2024-04-16|1490.52
#2024-04-17|1504.33
#2024-04-18|1511.46
#2024-04-19|1485.75
#2024-04-22|1485.23
#2024-04-23|1497.13
#2024-04-24|1517.97
#2024-04-25|1519.96
#2024-04-26|1535.05
#2024-04-29|1555.32
#2024-04-30|1553.74
#2024-05-01|1553.60
#2024-05-02|1566.17
#2024-05-03|1570.77
#2024-05-06|1575.30
#2024-05-07|1570.17
#2024-05-08|1561.34
#2024-05-09|1562.14
#2024-05-10|1579.34
#2024-05-13|1586.68
#2024-05-14|1591.48
#2024-05-15|1601.24
#2024-05-16|1620.86
#2024-05-17|1631.96
#2024-05-20|1638.69
#2024-05-21|1619.36
#2024-05-22|1628.42
#2024-05-23|1603.89
#2024-05-24|1598.58
#2024-05-27|1613.76
#2024-05-28|1617.27
#2024-05-29|1603.32
#2024-05-30|1585.42
#2024-05-31|1581.91
#2024-06-03|1592.20
#2024-06-04|1584.08
#2024-06-05|1579.16
#2024-06-06|1585.56
#2024-06-07|1602.18
#2024-06-10|1599.11
#2024-06-11|1583.53
#2024-06-12|1584.19
#2024-06-13|1594.53
#2024-06-14|1598.09
#2024-06-17|1590.46
#2024-06-18|1594.70
#2024-06-19|1598.55
#2024-06-20|1599.31
#2024-06-21|1594.67
#2024-06-24|1580.13
#2024-06-25|1581.74
#2024-06-26|1580.82
#2024-06-27|1561.32
#2024-06-28|1571.49
#2024-07-01|1573.86
#2024-07-02|1568.98
#2024-07-03|1581.91
#2024-07-04|1593.08
#2024-07-05|1598.01
#2024-07-08|1586.08
#2024-07-09|1581.42
#2024-07-10|1578.15
#2024-07-11|1595.06
#2024-07-12|1599.32
#2024-07-15|1594.32
#2024-07-16|1591.92
#2024-07-17|1590.34
#2024-07-18|1587.23
#2024-07-19|1555.94
#2024-07-22|1542.46
#2024-07-23|1541.37
#2024-07-24|1541.62
#2024-07-25|1530.54
#2024-07-26|1529.91
#2024-07-29|1521.60
#2024-07-30|1520.24
#2024-07-31|1535.14
#2024-08-01|1546.67
#2024-08-02|1515.88
#2024-08-05|1437.46
#2024-08-06|1439.16
#2024-08-07|1478.23
#2024-08-08|1473.33
#2024-08-09|1491.45
#2024-08-12|1500.62
#2024-08-13|1502.23
#2024-08-14|1508.10
#2024-08-15|1505.77
#2024-08-16|1520.66
#2024-08-19|1540.93
#2024-08-20|1543.33
#2024-08-21|1543.25
#2024-08-22|1540.73
#2024-08-23|1541.99
#2024-08-26|1553.03
#2024-08-27|1554.11
#2024-08-28|1545.83
#2024-08-29|1548.38
#2024-08-30|1560.22
#2024-09-02|1548.27
#2024-09-03|1542.00
#2024-09-04|1510.53
#2024-09-05|1524.98
#2024-09-06|1531.46
#2024-09-09|1515.52
#2024-09-10|1505.41
#2024-09-11|1498.30
#2024-09-12|1512.88
#2024-09-13|1527.68
#2024-09-16|1538.84
#2024-09-17|1545.09
#2024-09-18|1539.38
#2024-09-19|1562.55
#2024-09-20|1571.43
#2024-09-23|1573.22
#2024-09-24|1596.35
#2024-09-25|1606.75
#2024-09-26|1630.93
#2024-09-27|1672.66
#2024-09-30|1713.49
#2024-10-01|1711.21
#2024-10-02|1763.68
#2024-10-03|1735.07
#2024-10-04|1750.76
#2024-10-07|1794.27
#2024-10-08|1690.05
#2024-10-09|1655.04
#2024-10-10|1674.12
#2024-10-11|1676.69
#2024-10-14|1671.09
#2024-10-15|1646.55
#2024-10-16|1663.02
#2024-10-17|1647.69
#2024-10-18|1670.72
#2024-10-21|1667.26
#2024-10-22|1660.76
#2024-10-23|1665.09
#2024-10-24|1642.99
#2024-10-25|1646.83
#2024-10-28|1650.52
#2024-10-29|1637.44
#2024-10-30|1629.41
#2024-10-31|1634.59
#2024-11-01|1643.45
#2024-11-04|1640.84
#2024-11-05|1661.76
#2024-11-06|1651.35
#2024-11-07|1670.71
#2024-11-08|1662.25
#2024-11-11|1649.85
#2024-11-12|1614.79
#2024-11-13|1607.17
#2024-11-14|1580.03
#2024-11-15|1582.95
#2024-11-18|1578.56
#2024-11-19|1599.89
#2024-11-20|1599.06
#2024-11-21|1595.88
#2024-11-22|1585.55
#2024-11-25|1600.76
#2024-11-26|1592.76
#2024-11-27|1595.24
#2024-11-28|1585.74
#2024-11-29|1604.37
#2024-12-02|1610.83
#2024-12-03|1623.62
#2024-12-04|1634.60
#2024-12-05|1632.89
#2024-12-06|1642.71
#2024-12-09|1659.54
#2024-12-10|1647.09
#2024-12-11|1646.87
#2024-12-12|1647.75
#2024-12-13|1624.06
#2024-12-16|1608.59
#2024-12-17|1600.26
#2024-12-18|1606.98
#2024-12-19|1588.00
#2024-12-20|1575.88
#2024-12-23|1589.01
#2024-12-24|1597.00
#2024-12-25|1604.26
#2024-12-26|1606.07
#2024-12-27|1608.77
#2024-12-30|1607.71
#2024-12-31|1607.23
#2025-01-01|1608.95
#2025-01-02|1583.78
#2025-01-03|1573.22
#2025-01-06|1570.66
#2025-01-07|1576.72
#2025-01-08|1560.87
#2025-01-09|1540.33
#2025-01-10|1524.27
#2025-01-13|1496.53
#2025-01-14|1517.27
#2025-01-15|1512.20
#2025-01-16|1528.94
#2025-01-17|1533.13
#2025-01-20|1548.27
#2025-01-21|1556.80
#2025-01-22|1558.25
#2025-01-23|1553.87
#2025-01-24|1567.11
#2025-01-27|1562.88
#2025-01-28|1557.19
#2025-01-29|1559.62
#2025-01-30|1556.77
#2025-01-31|1554.25
#2025-02-03|1534.37
#2025-02-04|1546.50
#2025-02-05|1554.03
#2025-02-06|1566.14
#2025-02-07|1577.25
#2025-02-10|1573.25
#2025-02-11|1565.01
#2025-02-12|1576.75
#2025-02-13|1574.86
#2025-02-14|1595.70
#2025-02-17|1608.76
#2025-02-18|1609.62
#2025-02-19|1619.81
#2025-02-20|1620.59
#2025-02-21|1642.12
#2025-02-24|1636.06
#2025-02-25|1609.40
#2025-02-26|1630.88
#2025-02-27|1618.43
#2025-02-28|1578.99
#2025-03-03|1572.26
#2025-03-04|1573.95
#2025-03-05|1606.15
#2025-03-06|1617.60
#2025-03-07|1608.55
#2025-03-10|1592.80
#2025-03-11|1583.90
#2025-03-12|1581.86
#2025-03-13|1569.18
#2025-03-14|1591.17
#2025-03-17|1598.91
#2025-03-18|1615.31
#2025-03-19|1613.90
#2025-03-20|1611.16
#2025-03-21|1594.73
#2025-03-24|1593.46
#2025-03-25|1576.07
#2025-03-26|1575.74
#2025-03-27|1580.13
#2025-03-28|1560.09
#2025-03-31|1527.39
#2025-04-01|1542.23
#2025-04-02|1552.17
#2025-04-03|1552.11
#2025-04-04|1534.50
#2025-04-07|1405.74
#2025-04-08|1386.22
#2025-04-09|1354.48
#2025-04-10|1412.67
#2025-04-11|1441.24
#2025-04-14|1461.88
#2025-04-15|1490.18
#2025-04-16|1480.90
#2025-04-17|1487.74
#2025-04-18|1489.95
#2025-04-21|1488.08
#2025-04-22|1496.51
#2025-04-23|1512.64
#2025-04-24|1516.69
#2025-04-25|1513.33
#2025-04-28|1518.20
#2025-04-29|1530.64
#2025-04-30|1529.98
#2025-05-01|1529.86
#2025-05-02|1562.53
#2025-05-05|1581.18
#2025-05-06|1571.35
#2025-05-07|1575.27
#2025-05-08|1565.28
#2025-05-09|1570.12
#2025-05-12|1599.40
#2025-05-13|1604.42
#2025-05-14|1620.88
#2025-05-15|1618.28
#2025-05-16|1629.39
#2025-05-19|1627.74
#2025-05-20|1628.19
#2025-05-21|1643.87
#2025-05-22|1636.22
#2025-05-23|1646.03
#2025-05-26|1646.92
#2025-05-27|1639.83
#2025-05-28|1643.14
#2025-05-29|1652.63
#2025-05-30|1649.72
#2025-06-02|1636.96
#2025-06-03|1641.15
#2025-06-04|1654.93
#2025-06-05|1661.98
#2025-06-06|1664.48
#2025-06-09|1677.85
#2025-06-10|1690.11
#2025-06-11|1698.19
#2025-06-12|1699.52
#2025-06-13|1679.47
#2025-06-16|1685.35
#2025-06-17|1676.63
#2025-06-18|1672.39
#2025-06-19|1637.37
#2025-06-20|1633.91
#2025-06-23|1629.58
#2025-06-24|1664.10
#2025-06-25|1684.90
#2025-06-26|1695.07
#2025-06-27|1703.92
#2025-06-30|1697.44
#2025-07-01|1705.62
#2025-07-02|1713.13
#2025-07-03|1728.26
#2025-07-04|1717.64
#2025-07-07|1703.49
#2025-07-08|1703.43
#2025-07-09|1707.48
#2025-07-10|1711.03
#2025-07-11|1718.32
#2025-07-14|1726.59
#2025-07-15|1735.01
#2025-07-16|1733.78
#2025-07-17|1749.30
#2025-07-18|1752.95
#2025-07-21|1757.08
#2025-07-22|1743.31
#2025-07-23|1761.67
#2025-07-24|1771.76
#2025-07-25|1752.05
#2025-07-28|1748.85
#2025-07-29|1753.57
#2025-07-30|1749.06
#2025-07-31|1723.09
#2025-08-01|1708.01
#2025-08-04|1719.99
#2025-08-05|1737.43
#2025-08-06|1734.19
#2025-08-07|1746.74
#2025-08-08|1741.38
#2025-08-11|1746.97
#2025-08-12|1747.85
#2025-08-13|1763.78
#2025-08-14|1766.87
#2025-08-15|1778.64
#2025-08-18|1795.84
#2025-08-19|1795.48
#2025-08-20|1775.00
#2025-08-21|1780.20
#2025-08-22|1776.09
#2025-08-25|1801.61
#2025-08-26|1787.97
#2025-08-27|1778.11
#2025-08-28|1775.56
#2025-08-29|1774.82
#2025-09-01|1777.46
#2025-09-02|1769.43
#2025-09-03|1783.72
#2025-09-04|1770.95
#2025-09-05|1797.34
#2025-09-08|1808.93
#2025-09-09|1815.85
#2025-09-10|1817.49
#2025-09-11|1808.44
#2025-09-12|1820.91
#2025-09-15|1818.43
#2025-09-16|1830.45
#2025-09-17|1837.72
#2025-09-18|1837.23
#2025-09-19|1834.88
#2025-09-22|1827.94
#2025-09-23|1813.79
#2025-09-24|1812.05
#2025-09-25|1802.41
#2025-09-26|1774.96
#2025-09-29|1783.64
#2025-09-30|1798.30
#2025-10-01|1805.32
#2025-10-02|1813.20
#2025-10-03|1820.48
#2025-10-06|1816.39
#2025-10-07|1821.32
#2025-10-08|1817.25
#2025-10-09|1819.35
#2025-10-10|1810.24
#2025-10-13|1795.49
#2025-10-14|1764.32
#2025-10-15|1794.20
#2025-10-16|1806.62
#2025-10-17|1779.30
#2025-10-20|1792.38
#2025-10-21|1803.81
#2025-10-22|1802.38
#2025-10-23|1796.24
#2025-10-24|1798.10
#2025-10-27|1810.93
#2025-10-28|1807.11
#2025-10-29|1814.97
#2025-10-30|1808.47
#2025-10-31|1799.76
#2025-11-03|1807.64
#2025-11-04|1782.79
#2025-11-05|1782.00
#2025-11-06|1790.43
#2025-11-07|1778.43
#2025-11-10|1783.36
#2025-11-11|1781.82
#2025-11-12|1790.62
#2025-11-13|1795.57
#2025-11-14|1777.55
#2025-11-17|1779.89
#2025-11-18|1747.57
#2025-11-19|1743.21
#2025-11-20|1753.87
#2025-11-21|1711.31
#2025-11-24|1721.70
#2025-11-25|1732.72
#2025-11-26|1747.95
#2025-11-27|1750.65
#2025-11-28|1753.20
#2025-12-01|1749.43
#2025-12-02|1745.41
#2025-12-03|1742.92
#2025-12-04|1743.87
#2025-12-05|1740.63
#2025-12-08|1732.50
#2025-12-09|1730.80
#2025-12-10|1727.19
#2025-12-11|1723.07
#2025-12-12|1741.73
#2025-12-15|1737.44
#2025-12-16|1715.06
#2025-12-17|1718.34
#2025-12-18|1711.34
#2025-12-19|1736.48
#2025-12-22|1751.69
#2025-12-23|1753.42
#2025-12-24|1752.89
#2025-12-25|1752.11
#2025-12-26|1750.91
#2025-12-29|1741.39
#2025-12-30|1742.34
#2025-12-31|1746.83
#2026-01-01|1746.57
#2026-01-02|1758.89
#2026-01-05|1764.14
#2026-01-06|1776.48
#2026-01-07|1789.20
#2026-01-08|1771.74
#2026-01-09|1767.75
#2026-01-12|1773.93
#2026-01-13|1775.77
#2026-01-14|1788.28
#2026-01-15|1793.76
#2026-01-16|1793.08
#2026-01-19|1794.25
#2026-01-20|1788.69
#2026-01-21|1779.74
#2026-01-22|1790.88
#2026-01-23|1781.57
#2026-01-26|1790.94
#2026-01-27|1794.14
#2026-01-28|1809.89
#2026-01-29|1803.60
#2026-01-30|1792.56
#2026-02-02|1750.25
#2026-02-03|1793.98
#2026-02-04|1812.00
#2026-02-05|1791.10
#2026-02-06|1772.68
#2026-02-09|1812.20
#2026-02-10|1827.32
#2026-02-11|1837.98
#2026-02-12|1840.94
#2026-02-13|1826.28
#2026-02-16|1827.53
#2026-02-17|1832.85
#2026-02-18|1836.50
#2026-02-19|1835.42
#2026-02-20|1828.40
#2026-02-23|1857.25
#2026-02-24|1862.55
#2026-02-25|1876.99
#2026-02-26|1880.88
#2026-02-27|1879.66
#2026-03-02|1845.98
#2026-03-03|1815.05
#2026-03-04|1747.01
#2026-03-05|1779.40
#2026-03-06|1780.79
#2026-03-09|1717.49
#2026-03-10|1761.22
#2026-03-11|1783.85
#2026-03-12|1776.84
#2026-03-13|1752.86
#2026-03-16|1752.72
#2026-03-17|1770.16
#2026-03-18|1798.13
#2026-03-19|1762.79
#2026-03-20|1761.53
#2026-03-23|1700.24
#2026-03-24|1723.72
#2026-03-25|1763.86
#2026-03-26|1749.58
#2026-03-27|1742.75
#2026-03-30|1714.48
#2026-03-31|1697.02
#2026-04-01|1750.75
#2026-04-02|1751.05