Table Data - NASDAQ Developed Markets: Asia Health Care Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets: Asia Health Care Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA20LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMASIA20LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 568.04 |
| 2001-04-02 | 555.48 |
| 2001-04-03 | 578.87 |
| 2001-04-04 | 590.15 |
| 2001-04-05 | 604.18 |
| 2001-04-06 | 604.43 |
| 2001-04-09 | 581.55 |
| 2001-04-10 | 567.94 |
| 2001-04-11 | 575.34 |
| 2001-04-12 | 575.22 |
| 2001-04-13 | . |
| 2001-04-16 | 567.32 |
| 2001-04-17 | 568.69 |
| 2001-04-18 | 582.37 |
| 2001-04-19 | 575.89 |
| 2001-04-20 | 568.33 |
| 2001-04-23 | 577.47 |
| 2001-04-24 | 577.58 |
| 2001-04-25 | 582.20 |
| 2001-04-26 | 569.73 |
| 2001-04-27 | 559.45 |
| 2001-04-30 | 560.58 |
| 2001-05-01 | 580.88 |
| 2001-05-02 | 566.20 |
| 2001-05-03 | 570.64 |
| 2001-05-04 | 570.74 |
| 2001-05-07 | 573.33 |
| 2001-05-08 | 562.05 |
| 2001-05-09 | 573.08 |
| 2001-05-10 | 579.26 |
| 2001-05-11 | 574.40 |
| 2001-05-14 | 569.57 |
| 2001-05-15 | 569.97 |
| 2001-05-16 | 558.48 |
| 2001-05-17 | 567.22 |
| 2001-05-18 | 558.30 |
| 2001-05-21 | 559.30 |
| 2001-05-22 | 557.39 |
| 2001-05-23 | 563.83 |
| 2001-05-24 | 563.97 |
| 2001-05-25 | 554.46 |
| 2001-05-28 | . |
| 2001-05-29 | 564.77 |
| 2001-05-30 | 575.77 |
| 2001-05-31 | 591.50 |
| 2001-06-01 | 593.29 |
| 2001-06-04 | 591.76 |
| 2001-06-05 | 580.49 |
| 2001-06-06 | 577.53 |
| 2001-06-07 | 588.16 |
| 2001-06-08 | 580.09 |
| 2001-06-11 | 562.36 |
| 2001-06-12 | 547.31 |
| 2001-06-13 | 539.87 |
| 2001-06-14 | 557.78 |
| 2001-06-15 | 561.37 |
| 2001-06-18 | 546.43 |
| 2001-06-19 | 542.58 |
| 2001-06-20 | 550.07 |
| 2001-06-21 | 555.92 |
| 2001-06-22 | 551.15 |
| 2001-06-25 | 544.27 |
| 2001-06-26 | 556.03 |
| 2001-06-27 | 548.40 |
| 2001-06-28 | 541.57 |
| 2001-06-29 | 546.28 |
| 2001-07-02 | 547.96 |
| 2001-07-03 | 548.86 |
| 2001-07-04 | . |
| 2001-07-05 | 539.74 |
| 2001-07-06 | 538.89 |
| 2001-07-09 | 541.94 |
| 2001-07-10 | 539.67 |
| 2001-07-11 | 535.56 |
| 2001-07-12 | 535.63 |
| 2001-07-13 | 526.33 |
| 2001-07-16 | 528.07 |
| 2001-07-17 | 528.17 |
| 2001-07-18 | 528.82 |
| 2001-07-19 | 530.89 |
| 2001-07-20 | 532.59 |
| 2001-07-23 | 518.52 |
| 2001-07-24 | 514.39 |
| 2001-07-25 | 515.75 |
| 2001-07-26 | 518.20 |
| 2001-07-27 | 528.53 |
| 2001-07-30 | 528.05 |
| 2001-07-31 | 536.47 |
| 2001-08-01 | 540.36 |
| 2001-08-02 | 550.35 |
| 2001-08-03 | 543.05 |
| 2001-08-06 | 542.49 |
| 2001-08-07 | 546.39 |
| 2001-08-08 | 546.33 |
| 2001-08-09 | 521.79 |
| 2001-08-10 | 527.34 |
| 2001-08-13 | 519.22 |
| 2001-08-14 | 539.03 |
| 2001-08-15 | 540.01 |
| 2001-08-16 | 527.38 |
| 2001-08-17 | 523.19 |
| 2001-08-20 | 513.77 |
| 2001-08-21 | 524.38 |
| 2001-08-22 | 536.86 |
| 2001-08-23 | 528.86 |
| 2001-08-24 | 514.65 |
| 2001-08-27 | 501.47 |
| 2001-08-28 | 496.46 |
| 2001-08-29 | 489.99 |
| 2001-08-30 | 491.91 |
| 2001-08-31 | 491.26 |
| 2001-09-03 | . |
| 2001-09-04 | 483.89 |
| 2001-09-05 | 472.22 |
| 2001-09-06 | 479.77 |
| 2001-09-07 | 491.85 |
| 2001-09-10 | 478.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 486.39 |
| 2001-09-18 | 505.41 |
| 2001-09-19 | 509.92 |
| 2001-09-20 | 533.94 |
| 2001-09-21 | 541.36 |
| 2001-09-24 | 537.35 |
| 2001-09-25 | 532.65 |
| 2001-09-26 | 525.43 |
| 2001-09-27 | 532.50 |
| 2001-09-28 | 538.35 |
| 2001-10-01 | 525.31 |
| 2001-10-02 | 530.91 |
| 2001-10-03 | 535.00 |
| 2001-10-04 | 524.49 |
| 2001-10-05 | 513.94 |
| 2001-10-08 | 515.71 |
| 2001-10-09 | 516.72 |
| 2001-10-10 | 539.77 |
| 2001-10-11 | 537.96 |
| 2001-10-12 | 544.35 |
| 2001-10-15 | 536.72 |
| 2001-10-16 | 549.02 |
| 2001-10-17 | 551.11 |
| 2001-10-18 | 538.83 |
| 2001-10-19 | 545.17 |
| 2001-10-22 | 548.84 |
| 2001-10-23 | 552.45 |
| 2001-10-24 | 545.58 |
| 2001-10-25 | 555.86 |
| 2001-10-26 | 556.18 |
| 2001-10-29 | 557.99 |
| 2001-10-30 | 563.82 |
| 2001-10-31 | 563.42 |
| 2001-11-01 | 557.97 |
| 2001-11-02 | 550.03 |
| 2001-11-05 | 546.43 |
| 2001-11-06 | 557.76 |
| 2001-11-07 | 545.95 |
| 2001-11-08 | 554.81 |
| 2001-11-09 | 536.60 |
| 2001-11-12 | 526.09 |
| 2001-11-13 | 522.27 |
| 2001-11-14 | 519.92 |
| 2001-11-15 | 539.25 |
| 2001-11-16 | 525.69 |
| 2001-11-19 | 518.24 |
| 2001-11-20 | 531.45 |
| 2001-11-21 | 537.50 |
| 2001-11-22 | . |
| 2001-11-23 | 537.05 |
| 2001-11-26 | 546.02 |
| 2001-11-27 | 535.88 |
| 2001-11-28 | 525.75 |
| 2001-11-29 | 524.92 |
| 2001-11-30 | 531.38 |
| 2001-12-03 | 514.98 |
| 2001-12-04 | 520.94 |
| 2001-12-05 | 524.06 |
| 2001-12-06 | 507.67 |
| 2001-12-07 | 496.83 |
| 2001-12-10 | 492.53 |
| 2001-12-11 | 503.51 |
| 2001-12-12 | 517.88 |
| 2001-12-13 | 504.67 |
| 2001-12-14 | 511.96 |
| 2001-12-17 | 500.17 |
| 2001-12-18 | 509.97 |
| 2001-12-19 | 510.13 |
| 2001-12-20 | 515.56 |
| 2001-12-21 | 519.09 |
| 2001-12-24 | 517.48 |
| 2001-12-25 | . |
| 2001-12-26 | 509.50 |
| 2001-12-27 | 520.19 |
| 2001-12-28 | 521.71 |
| 2001-12-31 | 522.27 |
| 2002-01-01 | . |
| 2002-01-02 | 518.08 |
| 2002-01-03 | 519.75 |
| 2002-01-04 | 528.15 |
| 2002-01-07 | 525.65 |
| 2002-01-08 | 518.86 |
| 2002-01-09 | 511.44 |
| 2002-01-10 | 498.81 |
| 2002-01-11 | 500.83 |
| 2002-01-14 | 502.28 |
| 2002-01-15 | 505.27 |
| 2002-01-16 | 503.60 |
| 2002-01-17 | 498.39 |
| 2002-01-18 | 499.92 |
| 2002-01-21 | . |
| 2002-01-22 | 481.03 |
| 2002-01-23 | 470.37 |
| 2002-01-24 | 476.18 |
| 2002-01-25 | 478.25 |
| 2002-01-28 | 487.76 |
| 2002-01-29 | 471.72 |
| 2002-01-30 | 469.24 |
| 2002-01-31 | 463.10 |
| 2002-02-01 | 453.16 |
| 2002-02-04 | 456.61 |
| 2002-02-05 | 439.36 |
| 2002-02-06 | 443.25 |
| 2002-02-07 | 447.68 |
| 2002-02-08 | 451.90 |
| 2002-02-11 | 455.92 |
| 2002-02-12 | 463.55 |
| 2002-02-13 | 463.26 |
| 2002-02-14 | 462.67 |
| 2002-02-15 | 460.24 |
| 2002-02-18 | . |
| 2002-02-19 | 453.45 |
| 2002-02-20 | 456.51 |
| 2002-02-21 | 468.75 |
| 2002-02-22 | 469.62 |
| 2002-02-25 | 470.92 |
| 2002-02-26 | 471.14 |
| 2002-02-27 | 480.62 |
| 2002-02-28 | 479.35 |
| 2002-03-01 | 488.02 |
| 2002-03-04 | 508.51 |
| 2002-03-05 | 499.46 |
| 2002-03-06 | 514.57 |
| 2002-03-07 | 520.40 |
| 2002-03-08 | 516.18 |
| 2002-03-11 | 509.40 |
| 2002-03-12 | 494.01 |
| 2002-03-13 | 497.29 |
| 2002-03-14 | 509.02 |
| 2002-03-15 | 505.71 |
| 2002-03-18 | 491.60 |
| 2002-03-19 | 494.17 |
| 2002-03-20 | 483.42 |
| 2002-03-21 | 481.43 |
| 2002-03-22 | 470.87 |
| 2002-03-25 | 480.66 |
| 2002-03-26 | 478.26 |
| 2002-03-27 | 474.70 |
| 2002-03-28 | 483.99 |
| 2002-03-29 | . |
| 2002-04-01 | 468.37 |
| 2002-04-02 | 476.46 |
| 2002-04-03 | 485.26 |
| 2002-04-04 | 490.73 |
| 2002-04-05 | 491.06 |
| 2002-04-08 | 484.21 |
| 2002-04-09 | 479.61 |
| 2002-04-10 | 504.23 |
| 2002-04-11 | 500.57 |
| 2002-04-12 | 493.22 |
| 2002-04-15 | 493.31 |
| 2002-04-16 | 503.76 |
| 2002-04-17 | 507.24 |
| 2002-04-18 | 514.33 |
| 2002-04-19 | 513.71 |
| 2002-04-22 | 516.78 |
| 2002-04-23 | 521.08 |
| 2002-04-24 | 520.11 |
| 2002-04-25 | 523.03 |
| 2002-04-26 | 512.58 |
| 2002-04-29 | 511.64 |
| 2002-04-30 | 517.73 |
| 2002-05-01 | 527.16 |
| 2002-05-02 | 518.27 |
| 2002-05-03 | 522.29 |
| 2002-05-06 | 520.65 |
| 2002-05-07 | 522.11 |
| 2002-05-08 | 529.86 |
| 2002-05-09 | 531.52 |
| 2002-05-10 | 536.21 |
| 2002-05-13 | 526.15 |
| 2002-05-14 | 528.76 |
| 2002-05-15 | 527.02 |
| 2002-05-16 | 530.41 |
| 2002-05-17 | 536.63 |
| 2002-05-20 | 522.96 |
| 2002-05-21 | 525.66 |
| 2002-05-22 | 528.88 |
| 2002-05-23 | 519.79 |
| 2002-05-24 | 528.17 |
| 2002-05-27 | . |
| 2002-05-28 | 533.49 |
| 2002-05-29 | 527.53 |
| 2002-05-30 | 521.90 |
| 2002-05-31 | 527.88 |
| 2002-06-03 | 521.75 |
| 2002-06-04 | 517.94 |
| 2002-06-05 | 512.95 |
| 2002-06-06 | 515.03 |
| 2002-06-07 | 514.55 |
| 2002-06-10 | 510.10 |
| 2002-06-11 | 506.50 |
| 2002-06-12 | 501.80 |
| 2002-06-13 | 492.55 |
| 2002-06-14 | 484.44 |
| 2002-06-17 | 479.64 |
| 2002-06-18 | 486.18 |
| 2002-06-19 | 487.26 |
| 2002-06-20 | 497.23 |
| 2002-06-21 | 491.39 |
| 2002-06-24 | 495.20 |
| 2002-06-25 | 489.69 |
| 2002-06-26 | 493.50 |
| 2002-06-27 | 495.48 |
| 2002-06-28 | 509.27 |
| 2002-07-01 | 501.38 |
| 2002-07-02 | 501.51 |
| 2002-07-03 | 507.32 |
| 2002-07-04 | . |
| 2002-07-05 | 511.53 |
| 2002-07-08 | 514.67 |
| 2002-07-09 | 528.73 |
| 2002-07-10 | 519.15 |
| 2002-07-11 | 510.37 |
| 2002-07-12 | 510.89 |
| 2002-07-15 | 505.66 |
| 2002-07-16 | 497.05 |
| 2002-07-17 | 494.69 |
| 2002-07-18 | 485.52 |
| 2002-07-19 | 481.88 |
| 2002-07-22 | 476.39 |
| 2002-07-23 | 464.42 |
| 2002-07-24 | 459.59 |
| 2002-07-25 | 458.47 |
| 2002-07-26 | 452.66 |
| 2002-07-29 | 463.93 |
| 2002-07-30 | 476.05 |
| 2002-07-31 | 479.44 |
| 2002-08-01 | 490.60 |
| 2002-08-02 | 498.20 |
| 2002-08-05 | 506.94 |
| 2002-08-06 | 485.28 |
| 2002-08-07 | 497.32 |
| 2002-08-08 | 497.36 |
| 2002-08-09 | 508.35 |
| 2002-08-12 | 514.35 |
| 2002-08-13 | 515.66 |
| 2002-08-14 | 519.78 |
| 2002-08-15 | 519.09 |
| 2002-08-16 | 511.06 |
| 2002-08-19 | 497.89 |
| 2002-08-20 | 489.29 |
| 2002-08-21 | 496.97 |
| 2002-08-22 | 493.26 |
| 2002-08-23 | 479.91 |
| 2002-08-26 | 496.80 |
| 2002-08-27 | 492.75 |
| 2002-08-28 | 494.69 |
| 2002-08-29 | 489.71 |
| 2002-08-30 | 487.48 |
| 2002-09-02 | . |
| 2002-09-03 | 478.93 |
| 2002-09-04 | 483.73 |
| 2002-09-05 | 484.59 |
| 2002-09-06 | 478.09 |
| 2002-09-09 | 477.73 |
| 2002-09-10 | 467.06 |
| 2002-09-11 | 466.75 |
| 2002-09-12 | 470.59 |
| 2002-09-13 | 465.91 |
| 2002-09-16 | 461.51 |
| 2002-09-17 | 474.56 |
| 2002-09-18 | 470.44 |
| 2002-09-19 | 466.51 |
| 2002-09-20 | 458.67 |
| 2002-09-23 | 456.76 |
| 2002-09-24 | 458.63 |
| 2002-09-25 | 452.38 |
| 2002-09-26 | 458.81 |
| 2002-09-27 | 462.00 |
| 2002-09-30 | 463.17 |
| 2002-10-01 | 463.64 |
| 2002-10-02 | 456.96 |
| 2002-10-03 | 457.93 |
| 2002-10-04 | 466.61 |
| 2002-10-07 | 451.77 |
| 2002-10-08 | 452.43 |
| 2002-10-09 | 447.83 |
| 2002-10-10 | 449.30 |
| 2002-10-11 | 455.29 |
| 2002-10-14 | 454.99 |
| 2002-10-15 | 468.44 |
| 2002-10-16 | 471.87 |
| 2002-10-17 | 473.75 |
| 2002-10-18 | 475.94 |
| 2002-10-21 | 473.53 |
| 2002-10-22 | 464.43 |
| 2002-10-23 | 469.47 |
| 2002-10-24 | 471.33 |
| 2002-10-25 | 478.35 |
| 2002-10-28 | 475.72 |
| 2002-10-29 | 476.75 |
| 2002-10-30 | 478.95 |
| 2002-10-31 | 476.56 |
| 2002-11-01 | 482.99 |
| 2002-11-04 | 482.12 |
| 2002-11-05 | 487.08 |
| 2002-11-06 | 489.88 |
| 2002-11-07 | 494.39 |
| 2002-11-08 | 499.91 |
| 2002-11-11 | 503.54 |
| 2002-11-12 | 502.63 |
| 2002-11-13 | 496.48 |
| 2002-11-14 | 494.50 |
| 2002-11-15 | 499.71 |
| 2002-11-18 | 492.70 |
| 2002-11-19 | 487.38 |
| 2002-11-20 | 486.73 |
| 2002-11-21 | 486.08 |
| 2002-11-22 | 485.73 |
| 2002-11-25 | 492.30 |
| 2002-11-26 | 488.09 |
| 2002-11-27 | 489.70 |
| 2002-11-28 | . |
| 2002-11-29 | 489.10 |
| 2002-12-02 | 478.19 |
| 2002-12-03 | 478.76 |
| 2002-12-04 | 478.32 |
| 2002-12-05 | 473.47 |
| 2002-12-06 | 473.52 |
| 2002-12-09 | 478.41 |
| 2002-12-10 | 482.61 |
| 2002-12-11 | 475.85 |
| 2002-12-12 | 474.89 |
| 2002-12-13 | 484.00 |
| 2002-12-16 | 483.50 |
| 2002-12-17 | 485.99 |
| 2002-12-18 | 477.74 |
| 2002-12-19 | 482.28 |
| 2002-12-20 | 481.12 |
| 2002-12-23 | 482.56 |
| 2002-12-24 | 482.23 |
| 2002-12-25 | . |
| 2002-12-26 | 489.84 |
| 2002-12-27 | 491.01 |
| 2002-12-30 | 501.59 |
| 2002-12-31 | 500.97 |
| 2003-01-01 | . |
| 2003-01-02 | 496.27 |
| 2003-01-03 | 496.33 |
| 2003-01-06 | 504.69 |
| 2003-01-07 | 494.73 |
| 2003-01-08 | 479.73 |
| 2003-01-09 | 479.50 |
| 2003-01-10 | 482.92 |
| 2003-01-13 | 485.34 |
| 2003-01-14 | 491.61 |
| 2003-01-15 | 493.30 |
| 2003-01-16 | 485.51 |
| 2003-01-17 | 485.11 |
| 2003-01-20 | . |
| 2003-01-21 | 482.88 |
| 2003-01-22 | 476.11 |
| 2003-01-23 | 486.80 |
| 2003-01-24 | 474.52 |
| 2003-01-27 | 468.25 |
| 2003-01-28 | 470.29 |
| 2003-01-29 | 465.00 |
| 2003-01-30 | 465.32 |
| 2003-01-31 | 458.26 |
| 2003-02-03 | 458.01 |
| 2003-02-04 | 464.00 |
| 2003-02-05 | 463.69 |
| 2003-02-06 | 462.56 |
| 2003-02-07 | 459.92 |
| 2003-02-10 | 460.10 |
| 2003-02-11 | 458.68 |
| 2003-02-12 | 467.51 |
| 2003-02-13 | 468.06 |
| 2003-02-14 | 471.02 |
| 2003-02-17 | . |
| 2003-02-18 | 471.15 |
| 2003-02-19 | 469.42 |
| 2003-02-20 | 474.34 |
| 2003-02-21 | 465.76 |
| 2003-02-24 | 470.41 |
| 2003-02-25 | 462.16 |
| 2003-02-26 | 463.27 |
| 2003-02-27 | 467.51 |
| 2003-02-28 | 459.73 |
| 2003-03-03 | 469.42 |
| 2003-03-04 | 475.61 |
| 2003-03-05 | 477.11 |
| 2003-03-06 | 465.56 |
| 2003-03-07 | 465.55 |
| 2003-03-10 | 468.87 |
| 2003-03-11 | 454.45 |
| 2003-03-12 | 457.96 |
| 2003-03-13 | 444.23 |
| 2003-03-14 | 450.52 |
| 2003-03-17 | 450.76 |
| 2003-03-18 | 446.18 |
| 2003-03-19 | 447.43 |
| 2003-03-20 | 455.58 |
| 2003-03-21 | 450.72 |
| 2003-03-24 | 467.79 |
| 2003-03-25 | 462.93 |
| 2003-03-26 | 472.22 |
| 2003-03-27 | 472.28 |
| 2003-03-28 | 469.89 |
| 2003-03-31 | 458.33 |
| 2003-04-01 | 458.98 |
| 2003-04-02 | 463.45 |
| 2003-04-03 | 455.85 |
| 2003-04-04 | 458.22 |
| 2003-04-07 | 463.65 |
| 2003-04-08 | 456.69 |
| 2003-04-09 | 450.53 |
| 2003-04-10 | 444.19 |
| 2003-04-11 | 423.47 |
| 2003-04-14 | 434.27 |
| 2003-04-15 | 428.49 |
| 2003-04-16 | 417.64 |
| 2003-04-17 | 429.38 |
| 2003-04-18 | . |
| 2003-04-21 | 426.01 |
| 2003-04-22 | 423.08 |
| 2003-04-23 | 425.63 |
| 2003-04-24 | 439.97 |
| 2003-04-25 | 443.49 |
| 2003-04-28 | 437.02 |
| 2003-04-29 | 437.62 |
| 2003-04-30 | 448.04 |
| 2003-05-01 | 449.42 |
| 2003-05-02 | 447.60 |
| 2003-05-05 | 448.66 |
| 2003-05-06 | 463.16 |
| 2003-05-07 | 476.69 |
| 2003-05-08 | 462.42 |
| 2003-05-09 | 475.15 |
| 2003-05-12 | 474.70 |
| 2003-05-13 | 475.28 |
| 2003-05-14 | 477.55 |
| 2003-05-15 | 472.41 |
| 2003-05-16 | 485.29 |
| 2003-05-19 | 485.64 |
| 2003-05-20 | 478.74 |
| 2003-05-21 | 467.91 |
| 2003-05-22 | 473.87 |
| 2003-05-23 | 483.14 |
| 2003-05-26 | . |
| 2003-05-27 | 478.53 |
| 2003-05-28 | 477.50 |
| 2003-05-29 | 483.42 |
| 2003-05-30 | 483.13 |
| 2003-06-02 | 477.95 |
| 2003-06-03 | 481.63 |
| 2003-06-04 | 482.23 |
| 2003-06-05 | 482.25 |
| 2003-06-06 | 484.77 |
| 2003-06-09 | 482.90 |
| 2003-06-10 | 479.93 |
| 2003-06-11 | 481.39 |
| 2003-06-12 | 487.09 |
| 2003-06-13 | 485.19 |
| 2003-06-16 | 484.00 |
| 2003-06-17 | 483.87 |
| 2003-06-18 | 490.59 |
| 2003-06-19 | 492.74 |
| 2003-06-20 | 500.69 |
| 2003-06-23 | 500.22 |
| 2003-06-24 | 486.83 |
| 2003-06-25 | 483.33 |
| 2003-06-26 | 474.82 |
| 2003-06-27 | 472.78 |
| 2003-06-30 | 464.20 |
| 2003-07-01 | 469.48 |
| 2003-07-02 | 478.69 |
| 2003-07-03 | 481.72 |
| 2003-07-04 | . |
| 2003-07-07 | 475.39 |
| 2003-07-08 | 469.45 |
| 2003-07-09 | 482.30 |
| 2003-07-10 | 494.60 |
| 2003-07-11 | 482.04 |
| 2003-07-14 | 493.41 |
| 2003-07-15 | 490.64 |
| 2003-07-16 | 480.40 |
| 2003-07-17 | 477.61 |
| 2003-07-18 | 473.70 |
| 2003-07-21 | 475.42 |
| 2003-07-22 | 461.81 |
| 2003-07-23 | 460.10 |
| 2003-07-24 | 463.87 |
| 2003-07-25 | 466.55 |
| 2003-07-28 | 466.56 |
| 2003-07-29 | 466.87 |
| 2003-07-30 | 452.77 |
| 2003-07-31 | 455.22 |
| 2003-08-01 | 454.73 |
| 2003-08-04 | 443.50 |
| 2003-08-05 | 443.59 |
| 2003-08-06 | 436.44 |
| 2003-08-07 | 440.85 |
| 2003-08-08 | 436.55 |
| 2003-08-11 | 445.33 |
| 2003-08-12 | 452.64 |
| 2003-08-13 | 455.04 |
| 2003-08-14 | 455.89 |
| 2003-08-15 | 456.87 |
| 2003-08-18 | 458.76 |
| 2003-08-19 | 451.74 |
| 2003-08-20 | 459.39 |
| 2003-08-21 | 464.82 |
| 2003-08-22 | 470.70 |
| 2003-08-25 | 470.59 |
| 2003-08-26 | 464.79 |
| 2003-08-27 | 458.80 |
| 2003-08-28 | 457.87 |
| 2003-08-29 | 467.06 |
| 2003-09-01 | . |
| 2003-09-02 | 471.56 |
| 2003-09-03 | 481.87 |
| 2003-09-04 | 497.19 |
| 2003-09-05 | 497.05 |
| 2003-09-08 | 496.07 |
| 2003-09-09 | 496.03 |
| 2003-09-10 | 489.21 |
| 2003-09-11 | 476.08 |
| 2003-09-12 | 485.48 |
| 2003-09-15 | 484.99 |
| 2003-09-16 | 489.00 |
| 2003-09-17 | 494.74 |
| 2003-09-18 | 503.64 |
| 2003-09-19 | 515.34 |
| 2003-09-22 | 504.25 |
| 2003-09-23 | 506.31 |
| 2003-09-24 | 518.05 |
| 2003-09-25 | 511.58 |
| 2003-09-26 | 493.13 |
| 2003-09-29 | 498.60 |
| 2003-09-30 | 491.80 |
| 2003-10-01 | 504.61 |
| 2003-10-02 | 505.67 |
| 2003-10-03 | 509.84 |
| 2003-10-06 | 500.80 |
| 2003-10-07 | 512.67 |
| 2003-10-08 | 503.44 |
| 2003-10-09 | 507.39 |
| 2003-10-10 | 513.33 |
| 2003-10-13 | 511.57 |
| 2003-10-14 | 508.97 |
| 2003-10-15 | 505.64 |
| 2003-10-16 | 505.17 |
| 2003-10-17 | 493.17 |
| 2003-10-20 | 497.42 |
| 2003-10-21 | 502.42 |
| 2003-10-22 | 502.63 |
| 2003-10-23 | 486.49 |
| 2003-10-24 | 481.74 |
| 2003-10-27 | 491.31 |
| 2003-10-28 | 491.06 |
| 2003-10-29 | 498.03 |
| 2003-10-30 | 491.95 |
| 2003-10-31 | 479.37 |
| 2003-11-03 | 473.88 |
| 2003-11-04 | 490.73 |
| 2003-11-05 | 490.46 |
| 2003-11-06 | 480.93 |
| 2003-11-07 | 496.21 |
| 2003-11-10 | 513.75 |
| 2003-11-11 | 505.29 |
| 2003-11-12 | 510.70 |
| 2003-11-13 | 509.39 |
| 2003-11-14 | 508.06 |
| 2003-11-17 | 502.48 |
| 2003-11-18 | 515.31 |
| 2003-11-19 | 512.79 |
| 2003-11-20 | 522.09 |
| 2003-11-21 | 521.49 |
| 2003-11-24 | 519.51 |
| 2003-11-25 | 513.76 |
| 2003-11-26 | 518.64 |
| 2003-11-27 | . |
| 2003-11-28 | 510.26 |
| 2003-12-01 | 521.74 |
| 2003-12-02 | 523.85 |
| 2003-12-03 | 523.63 |
| 2003-12-04 | 528.10 |
| 2003-12-05 | 526.70 |
| 2003-12-08 | 525.13 |
| 2003-12-09 | 530.75 |
| 2003-12-10 | 524.86 |
| 2003-12-11 | 527.42 |
| 2003-12-12 | 529.23 |
| 2003-12-15 | 534.54 |
| 2003-12-16 | 532.07 |
| 2003-12-17 | 530.76 |
| 2003-12-18 | 526.84 |
| 2003-12-19 | 533.17 |
| 2003-12-22 | 537.94 |
| 2003-12-23 | 538.21 |
| 2003-12-24 | 536.75 |
| 2003-12-25 | . |
| 2003-12-26 | 535.72 |
| 2003-12-29 | 536.85 |
| 2003-12-30 | 540.31 |
| 2003-12-31 | 539.12 |
| 2004-01-01 | . |
| 2004-01-02 | 539.88 |
| 2004-01-05 | 555.09 |
| 2004-01-06 | 562.49 |
| 2004-01-07 | 558.34 |
| 2004-01-08 | 555.03 |
| 2004-01-09 | 549.10 |
| 2004-01-12 | 548.79 |
| 2004-01-13 | 546.00 |
| 2004-01-14 | 541.33 |
| 2004-01-15 | 532.72 |
| 2004-01-16 | 535.32 |
| 2004-01-19 | . |
| 2004-01-20 | 536.12 |
| 2004-01-21 | 538.20 |
| 2004-01-22 | 543.90 |
| 2004-01-23 | 546.39 |
| 2004-01-26 | 544.79 |
| 2004-01-27 | 548.01 |
| 2004-01-28 | 552.96 |
| 2004-01-29 | 556.78 |
| 2004-01-30 | 557.28 |
| 2004-02-02 | 567.39 |
| 2004-02-03 | 564.19 |
| 2004-02-04 | 562.27 |
| 2004-02-05 | 568.00 |
| 2004-02-06 | 563.07 |
| 2004-02-09 | 558.53 |
| 2004-02-10 | 562.36 |
| 2004-02-11 | 562.36 |
| 2004-02-12 | 572.27 |
| 2004-02-13 | 570.22 |
| 2004-02-16 | . |
| 2004-02-17 | 565.68 |
| 2004-02-18 | 561.09 |
| 2004-02-19 | 557.39 |
| 2004-02-20 | 550.30 |
| 2004-02-23 | 560.05 |
| 2004-02-24 | 552.65 |
| 2004-02-25 | 557.58 |
| 2004-02-26 | 557.31 |
| 2004-02-27 | 562.11 |
| 2004-03-01 | 568.23 |
| 2004-03-02 | 560.20 |
| 2004-03-03 | 556.55 |
| 2004-03-04 | 557.57 |
| 2004-03-05 | 569.20 |
| 2004-03-08 | 558.03 |
| 2004-03-09 | 571.43 |
| 2004-03-10 | 566.31 |
| 2004-03-11 | 558.94 |
| 2004-03-12 | 551.99 |
| 2004-03-15 | 553.60 |
| 2004-03-16 | 559.30 |
| 2004-03-17 | 575.62 |
| 2004-03-18 | 583.24 |
| 2004-03-19 | 582.48 |
| 2004-03-22 | 571.61 |
| 2004-03-23 | 570.75 |
| 2004-03-24 | 573.05 |
| 2004-03-25 | 583.80 |
| 2004-03-26 | 592.51 |
| 2004-03-29 | 596.01 |
| 2004-03-30 | 587.49 |
| 2004-03-31 | 598.07 |
| 2004-04-01 | 592.77 |
| 2004-04-02 | 588.74 |
| 2004-04-05 | 586.50 |
| 2004-04-06 | 587.80 |
| 2004-04-07 | 587.53 |
| 2004-04-08 | 580.50 |
| 2004-04-09 | . |
| 2004-04-12 | 578.32 |
| 2004-04-13 | 569.07 |
| 2004-04-14 | 556.26 |
| 2004-04-15 | 548.86 |
| 2004-04-16 | 562.90 |
| 2004-04-19 | 563.65 |
| 2004-04-20 | 570.78 |
| 2004-04-21 | 559.69 |
| 2004-04-22 | 561.82 |
| 2004-04-23 | 568.86 |
| 2004-04-26 | 573.43 |
| 2004-04-27 | 570.21 |
| 2004-04-28 | 561.31 |
| 2004-04-29 | 560.11 |
| 2004-04-30 | 553.58 |
| 2004-05-03 | 553.36 |
| 2004-05-04 | 556.10 |
| 2004-05-05 | 562.30 |
| 2004-05-06 | 559.96 |
| 2004-05-07 | 541.75 |
| 2004-05-10 | 524.09 |
| 2004-05-11 | 525.78 |
| 2004-05-12 | 535.05 |
| 2004-05-13 | 515.76 |
| 2004-05-14 | 525.69 |
| 2004-05-17 | 519.34 |
| 2004-05-18 | 516.24 |
| 2004-05-19 | 538.01 |
| 2004-05-20 | 533.83 |
| 2004-05-21 | 545.14 |
| 2004-05-24 | 544.71 |
| 2004-05-25 | 543.30 |
| 2004-05-26 | 549.77 |
| 2004-05-27 | 556.43 |
| 2004-05-28 | 564.42 |
| 2004-05-31 | . |
| 2004-06-01 | 563.59 |
| 2004-06-02 | 565.37 |
| 2004-06-03 | 556.52 |
| 2004-06-04 | 559.89 |
| 2004-06-07 | 576.75 |
| 2004-06-08 | 576.84 |
| 2004-06-09 | 577.13 |
| 2004-06-10 | 581.36 |
| 2004-06-11 | . |
| 2004-06-14 | 570.49 |
| 2004-06-15 | 572.54 |
| 2004-06-16 | 587.26 |
| 2004-06-17 | 589.37 |
| 2004-06-18 | 581.19 |
| 2004-06-21 | 596.29 |
| 2004-06-22 | 593.05 |
| 2004-06-23 | 596.49 |
| 2004-06-24 | 614.26 |
| 2004-06-25 | 609.26 |
| 2004-06-28 | 606.02 |
| 2004-06-29 | 599.48 |
| 2004-06-30 | 597.29 |
| 2004-07-01 | 606.22 |
| 2004-07-02 | 602.54 |
| 2004-07-05 | . |
| 2004-07-06 | 595.99 |
| 2004-07-07 | 595.34 |
| 2004-07-08 | 596.87 |
| 2004-07-09 | 604.04 |
| 2004-07-12 | 619.26 |
| 2004-07-13 | 617.87 |
| 2004-07-14 | 610.42 |
| 2004-07-15 | 611.06 |
| 2004-07-16 | 614.63 |
| 2004-07-19 | 616.99 |
| 2004-07-20 | 612.49 |
| 2004-07-21 | 608.43 |
| 2004-07-22 | 606.46 |
| 2004-07-23 | 601.12 |
| 2004-07-26 | 603.74 |
| 2004-07-27 | 597.17 |
| 2004-07-28 | 600.63 |
| 2004-07-29 | 605.99 |
| 2004-07-30 | 619.24 |
| 2004-08-02 | 617.97 |
| 2004-08-03 | 619.44 |
| 2004-08-04 | 616.12 |
| 2004-08-05 | 615.92 |
| 2004-08-06 | 621.78 |
| 2004-08-09 | 616.74 |
| 2004-08-10 | 603.14 |
| 2004-08-11 | 606.84 |
| 2004-08-12 | 606.47 |
| 2004-08-13 | 598.73 |
| 2004-08-16 | 596.16 |
| 2004-08-17 | 600.03 |
| 2004-08-18 | 601.29 |
| 2004-08-19 | 598.96 |
| 2004-08-20 | 595.71 |
| 2004-08-23 | 590.30 |
| 2004-08-24 | 587.23 |
| 2004-08-25 | 592.23 |
| 2004-08-26 | 593.52 |
| 2004-08-27 | 597.50 |
| 2004-08-30 | 595.12 |
| 2004-08-31 | 595.45 |
| 2004-09-01 | 602.28 |
| 2004-09-02 | 603.97 |
| 2004-09-03 | 592.38 |
| 2004-09-06 | . |
| 2004-09-07 | 607.43 |
| 2004-09-08 | 605.83 |
| 2004-09-09 | 600.51 |
| 2004-09-10 | 595.40 |
| 2004-09-13 | 593.20 |
| 2004-09-14 | 596.04 |
| 2004-09-15 | 592.14 |
| 2004-09-16 | 594.57 |
| 2004-09-17 | 588.57 |
| 2004-09-20 | 589.69 |
| 2004-09-21 | 595.30 |
| 2004-09-22 | 588.47 |
| 2004-09-23 | 590.10 |
| 2004-09-24 | 583.59 |
| 2004-09-27 | 590.73 |
| 2004-09-28 | 588.29 |
| 2004-09-29 | 588.69 |
| 2004-09-30 | 587.63 |
| 2004-10-01 | 597.86 |
| 2004-10-04 | 604.54 |
| 2004-10-05 | 610.75 |
| 2004-10-06 | 611.09 |
| 2004-10-07 | 609.86 |
| 2004-10-08 | 619.47 |
| 2004-10-11 | 622.44 |
| 2004-10-12 | 614.21 |
| 2004-10-13 | 618.00 |
| 2004-10-14 | 618.52 |
| 2004-10-15 | 617.10 |
| 2004-10-18 | 615.77 |
| 2004-10-19 | 618.38 |
| 2004-10-20 | 617.16 |
| 2004-10-21 | 617.61 |
| 2004-10-22 | 618.30 |
| 2004-10-25 | 615.64 |
| 2004-10-26 | 620.67 |
| 2004-10-27 | 625.89 |
| 2004-10-28 | 632.21 |
| 2004-10-29 | 629.22 |
| 2004-11-01 | 630.93 |
| 2004-11-02 | 637.75 |
| 2004-11-03 | 638.29 |
| 2004-11-04 | 643.75 |
| 2004-11-05 | 650.11 |
| 2004-11-08 | 647.13 |
| 2004-11-09 | 646.90 |
| 2004-11-10 | 651.27 |
| 2004-11-11 | 643.65 |
| 2004-11-12 | 663.26 |
| 2004-11-15 | 667.28 |
| 2004-11-16 | 662.36 |
| 2004-11-17 | 662.68 |
| 2004-11-18 | 665.42 |
| 2004-11-19 | 665.73 |
| 2004-11-22 | 641.25 |
| 2004-11-23 | 639.26 |
| 2004-11-24 | 643.89 |
| 2004-11-25 | . |
| 2004-11-26 | 647.99 |
| 2004-11-29 | 648.51 |
| 2004-11-30 | 639.63 |
| 2004-12-01 | 632.10 |
| 2004-12-02 | 640.32 |
| 2004-12-03 | 652.30 |
| 2004-12-06 | 645.72 |
| 2004-12-07 | 637.17 |
| 2004-12-08 | 633.82 |
| 2004-12-09 | 627.47 |
| 2004-12-10 | 624.60 |
| 2004-12-13 | 630.87 |
| 2004-12-14 | 635.01 |
| 2004-12-15 | 643.28 |
| 2004-12-16 | 643.83 |
| 2004-12-17 | 654.49 |
| 2004-12-20 | 648.65 |
| 2004-12-21 | 628.30 |
| 2004-12-22 | 635.61 |
| 2004-12-23 | 638.49 |
| 2004-12-24 | . |
| 2004-12-27 | 651.94 |
| 2004-12-28 | 653.01 |
| 2004-12-29 | 646.19 |
| 2004-12-30 | 664.33 |
| 2004-12-31 | 667.99 |
| 2005-01-03 | 665.36 |
| 2005-01-04 | 653.63 |
| 2005-01-05 | 652.20 |
| 2005-01-06 | 646.04 |
| 2005-01-07 | 638.87 |
| 2005-01-10 | 641.17 |
| 2005-01-11 | 646.07 |
| 2005-01-12 | 648.07 |
| 2005-01-13 | 643.64 |
| 2005-01-14 | 637.32 |
| 2005-01-17 | . |
| 2005-01-18 | 632.93 |
| 2005-01-19 | 633.86 |
| 2005-01-20 | 624.19 |
| 2005-01-21 | 622.91 |
| 2005-01-24 | 624.25 |
| 2005-01-25 | 618.39 |
| 2005-01-26 | 633.56 |
| 2005-01-27 | 632.14 |
#2005-01-28| 634.27
#2005-01-31| 637.80
#2005-02-01| 635.13
#2005-02-02| 636.87
#2005-02-03| 631.54
#2005-02-04| 638.42
#2005-02-07| 637.00
#2005-02-08| 622.77
#2005-02-09| 618.99
#2005-02-10| 625.85
#2005-02-11| 625.32
#2005-02-14| 631.20
#2005-02-15| 633.27
#2005-02-16| 628.35
#2005-02-17| 627.93
#2005-02-18| 630.66
#2005-02-21| .
#2005-02-22| 644.46
#2005-02-23| 638.91
#2005-02-24| 635.97
#2005-02-25| 638.97
#2005-02-28| 644.07
#2005-03-01| 645.28
#2005-03-02| 649.18
#2005-03-03| 649.89
#2005-03-04| 658.72
#2005-03-07| 654.93
#2005-03-08| 654.87
#2005-03-09| 660.03
#2005-03-10| 656.51
#2005-03-11| 660.38
#2005-03-14| 651.45
#2005-03-15| 652.26
#2005-03-16| 662.04
#2005-03-17| 653.07
#2005-03-18| 657.71
#2005-03-21| 656.65
#2005-03-22| 656.34
#2005-03-23| 646.85
#2005-03-24| 647.99
#2005-03-25| .
#2005-03-28| 642.76
#2005-03-29| 631.10
#2005-03-30| 639.70
#2005-03-31| 641.28
#2005-04-01| 638.39
#2005-04-04| 634.50
#2005-04-05| 641.53
#2005-04-06| 643.15
#2005-04-07| 642.72
#2005-04-08| 644.97
#2005-04-11| 644.41
#2005-04-12| 640.17
#2005-04-13| 649.02
#2005-04-14| 644.57
#2005-04-15| 651.31
#2005-04-18| 633.40
#2005-04-19| 633.50
#2005-04-20| 640.27
#2005-04-21| 633.30
#2005-04-22| 640.46
#2005-04-25| 648.44
#2005-04-26| 643.18
#2005-04-27| 647.50
#2005-04-28| 647.48
#2005-04-29| 654.03
#2005-05-02| 649.06
#2005-05-03| 648.97
#2005-05-04| 654.35
#2005-05-05| 653.35
#2005-05-06| 664.28
#2005-05-09| 659.91
#2005-05-10| 663.18
#2005-05-11| 665.47
#2005-05-12| 660.15
#2005-05-13| 655.52
#2005-05-16| 648.64
#2005-05-17| 644.60
#2005-05-18| 638.21
#2005-05-19| 643.73
#2005-05-20| 639.70
#2005-05-23| 649.87
#2005-05-24| 649.45
#2005-05-25| 650.03
#2005-05-26| 648.19
#2005-05-27| 645.24
#2005-05-30| .
#2005-05-31| 646.32
#2005-06-01| 651.07
#2005-06-02| 647.17
#2005-06-03| 658.66
#2005-06-06| 662.81
#2005-06-07| 655.64
#2005-06-08| 659.95
#2005-06-09| 644.38
#2005-06-10| 647.09
#2005-06-13| 640.32
#2005-06-14| 646.64
#2005-06-15| 646.55
#2005-06-16| 644.76
#2005-06-17| 648.76
#2005-06-20| 640.78
#2005-06-21| 647.48
#2005-06-22| 648.03
#2005-06-23| 650.26
#2005-06-24| 643.65
#2005-06-27| 641.65
#2005-06-28| 641.74
#2005-06-29| 645.88
#2005-06-30| 647.13
#2005-07-01| 646.04
#2005-07-04| .
#2005-07-05| 644.25
#2005-07-06| 645.73
#2005-07-07| 641.82
#2005-07-08| 636.59
#2005-07-11| 648.76
#2005-07-12| 654.74
#2005-07-13| 644.78
#2005-07-14| 648.54
#2005-07-15| 647.16
#2005-07-18| 650.06
#2005-07-19| 636.33
#2005-07-20| 633.22
#2005-07-21| 644.87
#2005-07-22| 642.79
#2005-07-25| 643.84
#2005-07-26| 641.13
#2005-07-27| 642.48
#2005-07-28| 650.05
#2005-07-29| 652.17
#2005-08-01| 651.64
#2005-08-02| 654.31
#2005-08-03| 659.11
#2005-08-04| 650.22
#2005-08-05| 646.34
#2005-08-08| 651.69
#2005-08-09| 648.98
#2005-08-10| 659.74
#2005-08-11| 666.39
#2005-08-12| 675.93
#2005-08-15| 682.75
#2005-08-16| 683.07
#2005-08-17| 675.29
#2005-08-18| 675.86
#2005-08-19| 673.12
#2005-08-22| 683.20
#2005-08-23| 688.06
#2005-08-24| 682.95
#2005-08-25| 689.81
#2005-08-26| 692.23
#2005-08-29| 679.49
#2005-08-30| 683.63
#2005-08-31| 690.78
#2005-09-01| 707.32
#2005-09-02| 722.37
#2005-09-05| .
#2005-09-06| 723.65
#2005-09-07| 729.40
#2005-09-08| 725.38
#2005-09-09| 731.51
#2005-09-12| 735.25
#2005-09-13| 727.04
#2005-09-14| 723.91
#2005-09-15| 727.34
#2005-09-16| 725.22
#2005-09-19| 725.68
#2005-09-20| 730.37
#2005-09-21| 743.54
#2005-09-22| 758.56
#2005-09-23| 754.30
#2005-09-26| 758.12
#2005-09-27| 747.46
#2005-09-28| 751.22
#2005-09-29| 758.92
#2005-09-30| 759.52
#2005-10-03| 756.40
#2005-10-04| 755.82
#2005-10-05| 766.41
#2005-10-06| 756.15
#2005-10-07| 741.96
#2005-10-10| 738.97
#2005-10-11| 747.92
#2005-10-12| 736.91
#2005-10-13| 734.26
#2005-10-14| 739.26
#2005-10-17| 734.29
#2005-10-18| 729.47
#2005-10-19| 730.89
#2005-10-20| 726.85
#2005-10-21| 726.96
#2005-10-24| 711.42
#2005-10-25| 714.95
#2005-10-26| 708.07
#2005-10-27| 707.94
#2005-10-28| 703.04
#2005-10-31| 711.33
#2005-11-01| 725.44
#2005-11-02| 716.98
#2005-11-03| 715.14
#2005-11-04| 714.12
#2005-11-07| 719.15
#2005-11-08| 724.71
#2005-11-09| 722.22
#2005-11-10| 723.11
#2005-11-11| 725.40
#2005-11-14| 709.50
#2005-11-15| 712.34
#2005-11-16| 715.52
#2005-11-17| 719.87
#2005-11-18| 718.22
#2005-11-21| 724.62
#2005-11-22| 721.27
#2005-11-23| 724.49
#2005-11-24| .
#2005-11-25| 719.37
#2005-11-28| 727.16
#2005-11-29| 726.38
#2005-11-30| 719.90
#2005-12-01| 737.05
#2005-12-02| 738.63
#2005-12-05| 728.94
#2005-12-06| 730.04
#2005-12-07| 736.36
#2005-12-08| 730.98
#2005-12-09| 724.26
#2005-12-12| 730.51
#2005-12-13| 729.51
#2005-12-14| 736.80
#2005-12-15| 739.16
#2005-12-16| 743.56
#2005-12-19| 739.91
#2005-12-20| 742.06
#2005-12-21| 750.39
#2005-12-22| 747.30
#2005-12-23| 749.32
#2005-12-26| .
#2005-12-27| 741.62
#2005-12-28| 744.65
#2005-12-29| 742.23
#2005-12-30| 730.99
#2006-01-02| .
#2006-01-03| 739.67
#2006-01-04| 752.20
#2006-01-05| 764.16
#2006-01-06| 765.14
#2006-01-09| 767.28
#2006-01-10| 758.79
#2006-01-11| 771.81
#2006-01-12| 779.51
#2006-01-13| 767.81
#2006-01-16| .
#2006-01-17| 736.74
#2006-01-18| 739.84
#2006-01-19| 746.43
#2006-01-20| 743.96
#2006-01-23| 747.57
#2006-01-24| 756.84
#2006-01-25| 745.66
#2006-01-26| 742.30
#2006-01-27| 750.25
#2006-01-30| 745.68
#2006-01-31| 761.03
#2006-02-01| 745.72
#2006-02-02| 740.97
#2006-02-03| 725.56
#2006-02-06| 736.50
#2006-02-07| 733.54
#2006-02-08| 718.31
#2006-02-09| 724.58
#2006-02-10| 729.93
#2006-02-13| 726.79
#2006-02-14| 735.98
#2006-02-15| 724.15
#2006-02-16| 728.92
#2006-02-17| 709.56
#2006-02-20| .
#2006-02-21| 715.75
#2006-02-22| 713.57
#2006-02-23| 731.06
#2006-02-24| 726.67
#2006-02-27| 736.72
#2006-02-28| 746.38
#2006-03-01| 734.19
#2006-03-02| 740.36
#2006-03-03| 733.05
#2006-03-06| 742.01
#2006-03-07| 739.28
#2006-03-08| 747.80
#2006-03-09| 753.25
#2006-03-10| 747.61
#2006-03-13| 755.18
#2006-03-14| 759.16
#2006-03-15| 759.17
#2006-03-16| 756.75
#2006-03-17| 780.49
#2006-03-20| 784.40
#2006-03-21| 779.31
#2006-03-22| 771.17
#2006-03-23| 766.00
#2006-03-24| 769.18
#2006-03-27| 778.09
#2006-03-28| 775.34
#2006-03-29| 770.24
#2006-03-30| 764.85
#2006-03-31| 756.51
#2006-04-03| 765.16
#2006-04-04| 768.08
#2006-04-05| 772.87
#2006-04-06| 786.39
#2006-04-07| 788.96
#2006-04-10| 784.50
#2006-04-11| 784.56
#2006-04-12| 784.01
#2006-04-13| 787.25
#2006-04-14| .
#2006-04-17| 794.87
#2006-04-18| 793.25
#2006-04-19| 800.65
#2006-04-20| 814.79
#2006-04-21| 837.10
#2006-04-24| 834.91
#2006-04-25| 826.93
#2006-04-26| 825.24
#2006-04-27| 827.60
#2006-04-28| 821.31
#2006-05-01| 842.64
#2006-05-02| 844.77
#2006-05-03| 841.64
#2006-05-04| 842.28
#2006-05-05| 851.23
#2006-05-08| 860.18
#2006-05-09| 853.96
#2006-05-10| 846.18
#2006-05-11| 852.36
#2006-05-12| 850.06
#2006-05-15| 857.61
#2006-05-16| 858.62
#2006-05-17| 866.62
#2006-05-18| 848.60
#2006-05-19| 839.26
#2006-05-22| 825.23
#2006-05-23| 836.17
#2006-05-24| 823.67
#2006-05-25| 825.98
#2006-05-26| 840.00
#2006-05-29| .
#2006-05-30| 855.43
#2006-05-31| 844.99
#2006-06-01| 845.18
#2006-06-02| 862.85
#2006-06-05| 859.13
#2006-06-06| 840.99
#2006-06-07| 840.98
#2006-06-08| 807.52
#2006-06-09| 797.60
#2006-06-12| 797.67
#2006-06-13| 769.61
#2006-06-14| 771.38
#2006-06-15| 747.37
#2006-06-16| 751.68
#2006-06-19| 765.58
#2006-06-20| 774.21
#2006-06-21| 773.86
#2006-06-22| 783.63
#2006-06-23| 770.39
#2006-06-26| 773.03
#2006-06-27| 774.17
#2006-06-28| 763.49
#2006-06-29| 783.81
#2006-06-30| 816.72
#2006-07-03| 804.70
#2006-07-04| .
#2006-07-05| 789.63
#2006-07-06| 798.80
#2006-07-07| 815.28
#2006-07-10| 831.47
#2006-07-11| 832.94
#2006-07-12| 823.37
#2006-07-13| 825.50
#2006-07-14| 796.97
#2006-07-17| 791.53
#2006-07-18| 785.48
#2006-07-19| 788.94
#2006-07-20| 810.83
#2006-07-21| 814.10
#2006-07-24| 821.26
#2006-07-25| 835.33
#2006-07-26| 837.82
#2006-07-27| 866.12
#2006-07-28| 859.15
#2006-07-31| 849.06
#2006-08-01| 851.81
#2006-08-02| 861.95
#2006-08-03| 851.60
#2006-08-04| 863.62
#2006-08-07| 844.96
#2006-08-08| 859.21
#2006-08-09| 869.65
#2006-08-10| 860.34
#2006-08-11| 849.74
#2006-08-14| 853.74
#2006-08-15| 855.67
#2006-08-16| 860.39
#2006-08-17| 853.78
#2006-08-18| 856.98
#2006-08-21| 857.84
#2006-08-22| 860.67
#2006-08-23| 855.69
#2006-08-24| 852.98
#2006-08-25| 848.75
#2006-08-28| 843.81
#2006-08-29| 854.68
#2006-08-30| 853.27
#2006-08-31| 862.51
#2006-09-01| 858.02
#2006-09-04| .
#2006-09-05| 860.67
#2006-09-06| 853.20
#2006-09-07| 842.07
#2006-09-08| 841.24
#2006-09-11| 823.83
#2006-09-12| 835.25
#2006-09-13| 845.21
#2006-09-14| 860.91
#2006-09-15| 861.01
#2006-09-18| 857.95
#2006-09-19| 851.53
#2006-09-20| 843.49
#2006-09-21| 854.58
#2006-09-22| 842.07
#2006-09-25| 839.57
#2006-09-26| 832.71
#2006-09-27| 851.64
#2006-09-28| 843.53
#2006-09-29| 851.65
#2006-10-02| 858.19
#2006-10-03| 859.46
#2006-10-04| 860.10
#2006-10-05| 882.86
#2006-10-06| 870.80
#2006-10-09| 869.63
#2006-10-10| 876.32
#2006-10-11| 885.99
#2006-10-12| 882.68
#2006-10-13| 879.33
#2006-10-16| 879.02
#2006-10-17| 882.27
#2006-10-18| 872.60
#2006-10-19| 870.22
#2006-10-20| 882.71
#2006-10-23| 888.65
#2006-10-24| 885.46
#2006-10-25| 894.77
#2006-10-26| 895.96
#2006-10-27| 892.73
#2006-10-30| 885.60
#2006-10-31| 890.89
#2006-11-01| 885.38
#2006-11-02| 889.19
#2006-11-03| 881.95
#2006-11-06| 879.65
#2006-11-07| 881.06
#2006-11-08| 874.45
#2006-11-09| 861.29
#2006-11-10| 858.78
#2006-11-13| 845.13
#2006-11-14| 854.22
#2006-11-15| 847.56
#2006-11-16| 853.07
#2006-11-17| 866.72
#2006-11-20| 863.02
#2006-11-21| 866.81
#2006-11-22| 872.84
#2006-11-23| .
#2006-11-24| 879.60
#2006-11-27| 888.83
#2006-11-28| 881.27
#2006-11-29| 889.85
#2006-11-30| 902.00
#2006-12-01| 905.51
#2006-12-04| 898.07
#2006-12-05| 891.36
#2006-12-06| 909.68
#2006-12-07| 912.09
#2006-12-08| 903.22
#2006-12-11| 899.64
#2006-12-12| 904.24
#2006-12-13| 906.26
#2006-12-14| 909.89
#2006-12-15| 908.81
#2006-12-18| 915.31
#2006-12-19| 909.54
#2006-12-20| 916.62
#2006-12-21| 923.53
#2006-12-22| 918.55
#2006-12-25| .
#2006-12-26| 925.94
#2006-12-27| 933.62
#2006-12-28| 932.45
#2006-12-29| 929.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 928.09
#2007-01-04| 933.81
#2007-01-05| 918.06
#2007-01-08| 919.14
#2007-01-09| 913.38
#2007-01-10| 890.67
#2007-01-11| 880.28
#2007-01-12| 899.50
#2007-01-15| .
#2007-01-16| 892.95
#2007-01-17| 891.63
#2007-01-18| 902.82
#2007-01-19| 891.58
#2007-01-22| 900.18
#2007-01-23| 894.94
#2007-01-24| 883.86
#2007-01-25| 877.27
#2007-01-26| 878.36
#2007-01-29| 873.32
#2007-01-30| 877.54
#2007-01-31| 876.82
#2007-02-01| 895.79
#2007-02-02| 892.33
#2007-02-05| 885.13
#2007-02-06| 893.80
#2007-02-07| 894.72
#2007-02-08| 898.50
#2007-02-09| 898.58
#2007-02-12| 897.77
#2007-02-13| 909.50
#2007-02-14| 909.76
#2007-02-15| 936.83
#2007-02-16| 941.16
#2007-02-19| .
#2007-02-20| 932.39
#2007-02-21| 915.67
#2007-02-22| 919.57
#2007-02-23| 918.79
#2007-02-26| 921.15
#2007-02-27| 946.78
#2007-02-28| 927.68
#2007-03-01| 931.43
#2007-03-02| 923.34
#2007-03-05| 924.23
#2007-03-06| 913.63
#2007-03-07| 909.54
#2007-03-08| 915.05
#2007-03-09| 905.69
#2007-03-12| 909.69
#2007-03-13| 904.80
#2007-03-14| 892.06
#2007-03-15| 889.00
#2007-03-16| 879.17
#2007-03-19| 890.97
#2007-03-20| 898.52
#2007-03-21| 894.67
#2007-03-22| 900.31
#2007-03-23| 916.79
#2007-03-26| 914.22
#2007-03-27| 901.63
#2007-03-28| 912.34
#2007-03-29| 893.09
#2007-03-30| 902.50
#2007-04-02| 895.21
#2007-04-03| 897.42
#2007-04-04| 910.08
#2007-04-05| 912.25
#2007-04-06| .
#2007-04-09| 910.08
#2007-04-10| 914.87
#2007-04-11| 919.49
#2007-04-12| 917.97
#2007-04-13| 906.02
#2007-04-16| 920.74
#2007-04-17| 917.69
#2007-04-18| 933.09
#2007-04-19| 916.71
#2007-04-20| 916.89
#2007-04-23| 919.68
#2007-04-24| 918.00
#2007-04-25| 907.30
#2007-04-26| 904.50
#2007-04-27| 905.34
#2007-04-30| 905.00
#2007-05-01| 899.37
#2007-05-02| 897.61
#2007-05-03| 895.97
#2007-05-04| 896.79
#2007-05-07| 898.94
#2007-05-08| 894.06
#2007-05-09| 897.32
#2007-05-10| 881.11
#2007-05-11| 880.04
#2007-05-14| 895.76
#2007-05-15| 888.95
#2007-05-16| 887.30
#2007-05-17| 879.70
#2007-05-18| 882.30
#2007-05-21| 877.33
#2007-05-22| 888.56
#2007-05-23| 884.75
#2007-05-24| 879.10
#2007-05-25| 872.09
#2007-05-28| .
#2007-05-29| 881.18
#2007-05-30| 885.43
#2007-05-31| 889.77
#2007-06-01| 889.37
#2007-06-04| 888.98
#2007-06-05| 897.40
#2007-06-06| 897.44
#2007-06-07| 888.64
#2007-06-08| 872.37
#2007-06-11| 877.05
#2007-06-12| 875.23
#2007-06-13| 863.80
#2007-06-14| 857.70
#2007-06-15| 860.45
#2007-06-18| 856.89
#2007-06-19| 864.70
#2007-06-20| 862.94
#2007-06-21| 855.95
#2007-06-22| 848.38
#2007-06-25| 851.50
#2007-06-26| 858.68
#2007-06-27| 854.23
#2007-06-28| 847.89
#2007-06-29| 855.02
#2007-07-02| 865.22
#2007-07-03| 865.54
#2007-07-04| .
#2007-07-05| 865.36
#2007-07-06| 859.77
#2007-07-09| 870.64
#2007-07-10| 879.49
#2007-07-11| 867.56
#2007-07-12| 866.13
#2007-07-13| 870.60
#2007-07-16| 871.82
#2007-07-17| 872.71
#2007-07-18| 865.49
#2007-07-19| 866.16
#2007-07-20| 877.78
#2007-07-23| 865.15
#2007-07-24| 872.33
#2007-07-25| 867.00
#2007-07-26| 865.77
#2007-07-27| 861.58
#2007-07-30| 858.00
#2007-07-31| 855.47
#2007-08-01| 852.03
#2007-08-02| 866.59
#2007-08-03| 871.37
#2007-08-06| 878.59
#2007-08-07| 882.84
#2007-08-08| 879.89
#2007-08-09| 892.64
#2007-08-10| 874.60
#2007-08-13| 877.30
#2007-08-14| 890.40
#2007-08-15| 882.82
#2007-08-16| 892.07
#2007-08-17| 851.22
#2007-08-20| 864.89
#2007-08-21| 882.34
#2007-08-22| 871.41
#2007-08-23| 875.28
#2007-08-24| 875.34
#2007-08-27| 881.38
#2007-08-28| 894.38
#2007-08-29| 884.37
#2007-08-30| 878.29
#2007-08-31| 891.21
#2007-09-03| .
#2007-09-04| 882.36
#2007-09-05| 874.38
#2007-09-06| 871.57
#2007-09-07| 902.24
#2007-09-10| 897.11
#2007-09-11| 884.55
#2007-09-12| 889.60
#2007-09-13| 897.55
#2007-09-14| 901.69
#2007-09-17| 902.08
#2007-09-18| 886.79
#2007-09-19| 896.46
#2007-09-20| 917.38
#2007-09-21| 909.38
#2007-09-24| 912.86
#2007-09-25| 934.12
#2007-09-26| 915.20
#2007-09-27| 924.15
#2007-09-28| 939.97
#2007-10-01| 941.96
#2007-10-02| 944.36
#2007-10-03| 940.72
#2007-10-04| 933.78
#2007-10-05| 931.08
#2007-10-08| 924.11
#2007-10-09| 926.89
#2007-10-10| 920.10
#2007-10-11| 932.13
#2007-10-12| 930.56
#2007-10-15| 928.76
#2007-10-16| 925.57
#2007-10-17| 923.05
#2007-10-18| 937.93
#2007-10-19| 931.36
#2007-10-22| 933.97
#2007-10-23| 927.92
#2007-10-24| 930.44
#2007-10-25| 910.55
#2007-10-26| 910.24
#2007-10-29| 915.88
#2007-10-30| 854.26
#2007-10-31| 864.08
#2007-11-01| 882.89
#2007-11-02| 877.05
#2007-11-05| 881.57
#2007-11-06| 871.12
#2007-11-07| 882.76
#2007-11-08| 880.95
#2007-11-09| 874.98
#2007-11-12| 862.58
#2007-11-13| 855.03
#2007-11-14| 858.24
#2007-11-15| 864.66
#2007-11-16| 860.01
#2007-11-19| 867.80
#2007-11-20| 879.57
#2007-11-21| 881.01
#2007-11-22| .
#2007-11-23| 896.07
#2007-11-26| 911.31
#2007-11-27| 906.21
#2007-11-28| 899.76
#2007-11-29| 902.87
#2007-11-30| 895.79
#2007-12-03| 888.72
#2007-12-04| 895.47
#2007-12-05| 893.06
#2007-12-06| 886.46
#2007-12-07| 873.79
#2007-12-10| 880.25
#2007-12-11| 878.98
#2007-12-12| 868.00
#2007-12-13| 854.46
#2007-12-14| 860.01
#2007-12-17| 846.98
#2007-12-18| 846.27
#2007-12-19| 828.68
#2007-12-20| 832.18
#2007-12-21| 819.73
#2007-12-24| 816.36
#2007-12-25| .
#2007-12-26| 833.94
#2007-12-27| 835.38
#2007-12-28| 835.98
#2007-12-31| 846.46
#2008-01-01| .
#2008-01-02| 861.57
#2008-01-03| 863.46
#2008-01-04| 849.93
#2008-01-07| 839.65
#2008-01-08| 832.76
#2008-01-09| 859.68
#2008-01-10| 861.77
#2008-01-11| 856.65
#2008-01-14| 864.66
#2008-01-15| 881.67
#2008-01-16| 891.93
#2008-01-17| 873.14
#2008-01-18| 874.63
#2008-01-21| .
#2008-01-22| 808.41
#2008-01-23| 849.53
#2008-01-24| 840.10
#2008-01-25| 852.23
#2008-01-28| 841.92
#2008-01-29| 848.68
#2008-01-30| 843.13
#2008-01-31| 865.38
#2008-02-01| 856.11
#2008-02-04| 851.18
#2008-02-05| 852.46
#2008-02-06| 820.41
#2008-02-07| 830.48
#2008-02-08| 820.12
#2008-02-11| 825.46
#2008-02-12| 819.55
#2008-02-13| 808.27
#2008-02-14| 826.68
#2008-02-15| 830.99
#2008-02-18| .
#2008-02-19| 819.66
#2008-02-20| 794.52
#2008-02-21| 810.68
#2008-02-22| 814.04
#2008-02-25| 822.58
#2008-02-26| 815.99
#2008-02-27| 830.60
#2008-02-28| 827.39
#2008-02-29| 837.09
#2008-03-03| 813.49
#2008-03-04| 810.97
#2008-03-05| 801.57
#2008-03-06| 819.69
#2008-03-07| 791.86
#2008-03-10| 803.62
#2008-03-11| 793.30
#2008-03-12| 797.92
#2008-03-13| 787.80
#2008-03-14| 780.83
#2008-03-17| 771.71
#2008-03-18| 763.08
#2008-03-19| 764.95
#2008-03-20| 769.32
#2008-03-21| .
#2008-03-24| 759.34
#2008-03-25| 783.46
#2008-03-26| 798.32
#2008-03-27| 789.59
#2008-03-28| 796.94
#2008-03-31| 779.65
#2008-04-01| 776.38
#2008-04-02| 805.15
#2008-04-03| 819.19
#2008-04-04| 829.69
#2008-04-07| 823.90
#2008-04-08| 826.00
#2008-04-09| 820.74
#2008-04-10| 816.91
#2008-04-11| 820.03
#2008-04-14| 787.92
#2008-04-15| 795.12
#2008-04-16| 792.08
#2008-04-17| 792.53
#2008-04-18| 773.06
#2008-04-21| 792.61
#2008-04-22| 788.68
#2008-04-23| 798.90
#2008-04-24| 787.97
#2008-04-25| 804.63
#2008-04-28| 798.24
#2008-04-29| 806.89
#2008-04-30| 791.89
#2008-05-01| 794.34
#2008-05-02| 798.89
#2008-05-05| 799.95
#2008-05-06| 805.62
#2008-05-07| 806.90
#2008-05-08| 809.85
#2008-05-09| 794.50
#2008-05-12| 803.62
#2008-05-13| 807.81
#2008-05-14| 814.47
#2008-05-15| 826.42
#2008-05-16| 831.29
#2008-05-19| 830.50
#2008-05-20| 829.36
#2008-05-21| 818.29
#2008-05-22| 814.72
#2008-05-23| 834.37
#2008-05-26| .
#2008-05-27| 831.26
#2008-05-28| 823.00
#2008-05-29| 837.94
#2008-05-30| 842.92
#2008-06-02| 839.66
#2008-06-03| 824.14
#2008-06-04| 834.05
#2008-06-05| 820.20
#2008-06-06| 833.62
#2008-06-09| 814.78
#2008-06-10| 806.12
#2008-06-11| 817.77
#2008-06-12| 792.72
#2008-06-13| 793.12
#2008-06-16| 808.47
#2008-06-17| 809.89
#2008-06-18| 817.17
#2008-06-19| 799.69
#2008-06-20| 798.28
#2008-06-23| 789.68
#2008-06-24| 785.59
#2008-06-25| 794.53
#2008-06-26| 813.70
#2008-06-27| 800.50
#2008-06-30| 803.94
#2008-07-01| 814.35
#2008-07-02| 815.85
#2008-07-03| 807.27
#2008-07-04| .
#2008-07-07| 805.30
#2008-07-08| 799.75
#2008-07-09| 808.77
#2008-07-10| 814.41
#2008-07-11| 810.88
#2008-07-14| 783.30
#2008-07-15| 789.61
#2008-07-16| 789.85
#2008-07-17| 780.44
#2008-07-18| 768.47
#2008-07-21| 767.60
#2008-07-22| 779.97
#2008-07-23| 782.51
#2008-07-24| 798.91
#2008-07-25| 795.91
#2008-07-28| 795.52
#2008-07-29| 782.51
#2008-07-30| 808.15
#2008-07-31| 824.99
#2008-08-01| 822.55
#2008-08-04| 839.96
#2008-08-05| 848.48
#2008-08-06| 840.12
#2008-08-07| 838.61
#2008-08-08| 832.81
#2008-08-11| 835.65
#2008-08-12| 842.78
#2008-08-13| 848.08
#2008-08-14| 836.42
#2008-08-15| 824.35
#2008-08-18| 827.36
#2008-08-19| 817.87
#2008-08-20| 809.72
#2008-08-21| 813.56
#2008-08-22| 810.19
#2008-08-25| 823.75
#2008-08-26| 812.35
#2008-08-27| 827.63
#2008-08-28| 828.95
#2008-08-29| 851.63
#2008-09-01| .
#2008-09-02| 820.18
#2008-09-03| 839.38
#2008-09-04| 834.85
#2008-09-05| 827.83
#2008-09-08| 815.23
#2008-09-09| 821.83
#2008-09-10| 819.61
#2008-09-11| 812.06
#2008-09-12| 806.51
#2008-09-15| 814.18
#2008-09-16| 790.78
#2008-09-17| 807.83
#2008-09-18| 784.21
#2008-09-19| 766.20
#2008-09-22| 775.66
#2008-09-23| 783.37
#2008-09-24| 802.59
#2008-09-25| 808.15
#2008-09-26| 824.54
#2008-09-29| 823.38
#2008-09-30| 778.66
#2008-10-01| 810.16
#2008-10-02| 820.09
#2008-10-03| 812.19
#2008-10-06| 839.43
#2008-10-07| 791.58
#2008-10-08| 743.33
#2008-10-09| 712.73
#2008-10-10| 638.02
#2008-10-13| 631.46
#2008-10-14| 689.29
#2008-10-15| 726.77
#2008-10-16| 659.19
#2008-10-17| 670.49
#2008-10-20| 700.78
#2008-10-21| 727.88
#2008-10-22| 698.09
#2008-10-23| 703.22
#2008-10-24| 687.03
#2008-10-27| 650.13
#2008-10-28| 652.23
#2008-10-29| 685.08
#2008-10-30| 748.83
#2008-10-31| 695.74
#2008-11-03| 691.56
#2008-11-04| 732.71
#2008-11-05| 732.52
#2008-11-06| 701.80
#2008-11-07| 687.05
#2008-11-10| 727.49
#2008-11-11| 720.83
#2008-11-12| 728.42
#2008-11-13| 706.08
#2008-11-14| 716.11
#2008-11-17| 731.65
#2008-11-18| 705.49
#2008-11-19| 719.64
#2008-11-20| 695.79
#2008-11-21| 707.90
#2008-11-24| 697.29
#2008-11-25| 718.54
#2008-11-26| 703.76
#2008-11-27| .
#2008-11-28| 724.83
#2008-12-01| 730.95
#2008-12-02| 705.79
#2008-12-03| 714.13
#2008-12-04| 730.21
#2008-12-05| 730.34
#2008-12-08| 745.99
#2008-12-09| 739.59
#2008-12-10| 735.46
#2008-12-11| 746.07
#2008-12-12| 720.35
#2008-12-15| 745.62
#2008-12-16| 735.49
#2008-12-17| 771.79
#2008-12-18| 751.44
#2008-12-19| 761.78
#2008-12-22| 774.72
#2008-12-23| 773.14
#2008-12-24| 759.41
#2008-12-25| .
#2008-12-26| 768.18
#2008-12-29| 777.83
#2008-12-30| 782.92
#2008-12-31| 778.86
#2009-01-01| .
#2009-01-02| 776.08
#2009-01-05| 752.86
#2009-01-06| 730.17
#2009-01-07| 730.49
#2009-01-08| 725.37
#2009-01-09| 737.59
#2009-01-12| 745.89
#2009-01-13| 729.88
#2009-01-14| 730.56
#2009-01-15| 702.77
#2009-01-16| 699.37
#2009-01-19| .
#2009-01-20| 690.20
#2009-01-21| 710.79
#2009-01-22| 723.86
#2009-01-23| 701.20
#2009-01-26| 703.26
#2009-01-27| 729.24
#2009-01-28| 718.47
#2009-01-29| 726.11
#2009-01-30| 721.00
#2009-02-02| 713.53
#2009-02-03| 700.34
#2009-02-04| 702.65
#2009-02-05| 685.09
#2009-02-06| 688.07
#2009-02-09| 682.10
#2009-02-10| 681.41
#2009-02-11| 688.13
#2009-02-12| 662.57
#2009-02-13| 667.31
#2009-02-16| .
#2009-02-17| 670.88
#2009-02-18| 642.84
#2009-02-19| 637.25
#2009-02-20| 635.31
#2009-02-23| 634.20
#2009-02-24| 608.12
#2009-02-25| 612.23
#2009-02-26| 598.39
#2009-02-27| 607.96
#2009-03-02| 591.15
#2009-03-03| 580.74
#2009-03-04| 578.02
#2009-03-05| 592.07
#2009-03-06| 585.56
#2009-03-09| 551.05
#2009-03-10| 534.62
#2009-03-11| 554.85
#2009-03-12| 543.64
#2009-03-13| 558.93
#2009-03-16| 554.42
#2009-03-17| 559.95
#2009-03-18| 565.33
#2009-03-19| 593.68
#2009-03-20| 579.27
#2009-03-23| 585.26
#2009-03-24| 603.48
#2009-03-25| 616.36
#2009-03-26| 614.67
#2009-03-27| 613.59
#2009-03-30| 605.06
#2009-03-31| 581.37
#2009-04-01| 590.96
#2009-04-02| 603.05
#2009-04-03| 593.87
#2009-04-06| 588.60
#2009-04-07| 597.43
#2009-04-08| 593.65
#2009-04-09| 591.93
#2009-04-10| .
#2009-04-13| 587.15
#2009-04-14| 594.34
#2009-04-15| 601.22
#2009-04-16| 606.76
#2009-04-17| 596.65
#2009-04-20| 602.14
#2009-04-21| 588.47
#2009-04-22| 585.42
#2009-04-23| 592.66
#2009-04-24| 586.94
#2009-04-27| 598.70
#2009-04-28| 589.35
#2009-04-29| 586.95
#2009-04-30| 593.28
#2009-05-01| 586.65
#2009-05-04| 586.30
#2009-05-05| 589.41
#2009-05-06| 590.31
#2009-05-07| 602.34
#2009-05-08| 610.52
#2009-05-11| 636.29
#2009-05-12| 629.05
#2009-05-13| 648.04
#2009-05-14| 646.18
#2009-05-15| 648.18
#2009-05-18| 643.03
#2009-05-19| 648.35
#2009-05-20| 663.13
#2009-05-21| 663.31
#2009-05-22| 655.50
#2009-05-25| .
#2009-05-26| 662.07
#2009-05-27| 666.55
#2009-05-28| 648.62
#2009-05-29| 656.35
#2009-06-01| 660.71
#2009-06-02| 663.25
#2009-06-03| 658.51
#2009-06-04| 644.96
#2009-06-05| 632.67
#2009-06-08| 633.13
#2009-06-09| 639.84
#2009-06-10| 643.56
#2009-06-11| 645.85
#2009-06-12| 646.88
#2009-06-15| 651.15
#2009-06-16| 651.70
#2009-06-17| 659.01
#2009-06-18| 652.92
#2009-06-19| 657.54
#2009-06-22| 665.78
#2009-06-23| 659.57
#2009-06-24| 664.69
#2009-06-25| 662.60
#2009-06-26| 673.93
#2009-06-29| 665.28
#2009-06-30| 669.81
#2009-07-01| 668.64
#2009-07-02| 670.50
#2009-07-03| .
#2009-07-06| 673.45
#2009-07-07| 678.89
#2009-07-08| 682.36
#2009-07-09| 683.02
#2009-07-10| 688.58
#2009-07-13| 680.61
#2009-07-14| 670.56
#2009-07-15| 660.48
#2009-07-16| 666.64
#2009-07-17| 667.99
#2009-07-20| 664.71
#2009-07-21| 682.18
#2009-07-22| 685.66
#2009-07-23| 682.29
#2009-07-24| 688.30
#2009-07-27| 690.96
#2009-07-28| 694.30
#2009-07-29| 691.45
#2009-07-30| 686.57
#2009-07-31| 701.07
#2009-08-03| 699.93
#2009-08-04| 708.41
#2009-08-05| 715.11
#2009-08-06| 711.53
#2009-08-07| 700.58
#2009-08-10| 708.17
#2009-08-11| 717.33
#2009-08-12| 705.76
#2009-08-13| 712.59
#2009-08-14| 721.65
#2009-08-17| 713.66
#2009-08-18| 712.27
#2009-08-19| 722.68
#2009-08-20| 725.66
#2009-08-21| 715.18
#2009-08-24| 728.98
#2009-08-25| 729.84
#2009-08-26| 737.44
#2009-08-27| 737.41
#2009-08-28| 744.30
#2009-08-31| 748.36
#2009-09-01| 748.48
#2009-09-02| 742.19
#2009-09-03| 735.58
#2009-09-04| 727.36
#2009-09-07| .
#2009-09-08| 738.75
#2009-09-09| 737.69
#2009-09-10| 749.76
#2009-09-11| 756.47
#2009-09-14| 749.66
#2009-09-15| 749.75
#2009-09-16| 752.77
#2009-09-17| 759.54
#2009-09-18| 762.36
#2009-09-21| 754.79
#2009-09-22| 763.82
#2009-09-23| 761.81
#2009-09-24| 770.00
#2009-09-25| 767.09
#2009-09-28| 763.02
#2009-09-29| 754.82
#2009-09-30| 773.46
#2009-10-01| 765.14
#2009-10-02| 754.41
#2009-10-05| 748.13
#2009-10-06| 750.98
#2009-10-07| 742.60
#2009-10-08| 750.44
#2009-10-09| 747.13
#2009-10-12| 744.67
#2009-10-13| 744.04
#2009-10-14| 748.11
#2009-10-15| 753.50
#2009-10-16| 750.87
#2009-10-19| 752.61
#2009-10-20| 753.76
#2009-10-21| 747.95
#2009-10-22| 739.17
#2009-10-23| 733.10
#2009-10-26| 736.57
#2009-10-27| 718.68
#2009-10-28| 731.02
#2009-10-29| 720.30
#2009-10-30| 740.17
#2009-11-02| 731.05
#2009-11-03| 732.38
#2009-11-04| 735.50
#2009-11-05| 723.88
#2009-11-06| 733.68
#2009-11-09| 731.05
#2009-11-10| 731.63
#2009-11-11| 731.74
#2009-11-12| 715.36
#2009-11-13| 716.75
#2009-11-16| 720.58
#2009-11-17| 720.31
#2009-11-18| 723.98
#2009-11-19| 725.78
#2009-11-20| 720.32
#2009-11-23| 720.27
#2009-11-24| 718.68
#2009-11-25| 726.23
#2009-11-26| .
#2009-11-27| 720.43
#2009-11-30| 745.60
#2009-12-01| 754.95
#2009-12-02| 748.19
#2009-12-03| 755.97
#2009-12-04| 745.00
#2009-12-07| 750.82
#2009-12-08| 766.23
#2009-12-09| 766.29
#2009-12-10| 754.37
#2009-12-11| 752.86
#2009-12-14| 756.63
#2009-12-15| 745.75
#2009-12-16| 754.15
#2009-12-17| 748.41
#2009-12-18| 744.53
#2009-12-21| 743.84
#2009-12-22| 744.52
#2009-12-23| 747.46
#2009-12-24| 749.99
#2009-12-25| .
#2009-12-28| 755.91
#2009-12-29| 756.50
#2009-12-30| 745.79
#2009-12-31| 742.46
#2010-01-01| .
#2010-01-04| 751.32
#2010-01-05| 757.39
#2010-01-06| 753.19
#2010-01-07| 744.13
#2010-01-08| 743.36
#2010-01-11| 751.61
#2010-01-12| 763.25
#2010-01-13| 755.38
#2010-01-14| 764.23
#2010-01-15| 765.83
#2010-01-18| .
#2010-01-19| 755.32
#2010-01-20| 768.39
#2010-01-21| 768.71
#2010-01-22| 769.24
#2010-01-25| 764.13
#2010-01-26| 767.58
#2010-01-27| 771.02
#2010-01-28| 771.15
#2010-01-29| 748.49
#2010-02-01| 757.25
#2010-02-02| 761.64
#2010-02-03| 762.91
#2010-02-04| 769.18
#2010-02-05| 760.21
#2010-02-08| 756.41
#2010-02-09| 743.66
#2010-02-10| 736.84
#2010-02-11| 737.34
#2010-02-12| 743.72
#2010-02-15| .
#2010-02-16| 735.71
#2010-02-17| 742.37
#2010-02-18| 744.58
#2010-02-19| 728.05
#2010-02-22| 748.02
#2010-02-23| 751.70
#2010-02-24| 752.66
#2010-02-25| 758.72
#2010-02-26| 761.69
#2010-03-01| 757.86
#2010-03-02| 760.91
#2010-03-03| 760.47
#2010-03-04| 753.01
#2010-03-05| 746.37
#2010-03-08| 755.06
#2010-03-09| 755.03
#2010-03-10| 747.42
#2010-03-11| 755.92
#2010-03-12| 762.09
#2010-03-15| 763.07
#2010-03-16| 761.76
#2010-03-17| 766.00
#2010-03-18| 768.15
#2010-03-19| 772.51
#2010-03-22| 776.58
#2010-03-23| 773.16
#2010-03-24| 759.02
#2010-03-25| 752.07
#2010-03-26| 759.53
#2010-03-29| 755.58
#2010-03-30| 754.12
#2010-03-31| 747.13
#2010-04-01| 749.52
#2010-04-02| .
#2010-04-05| 742.82
#2010-04-06| 751.22
#2010-04-07| 757.32
#2010-04-08| 757.22
#2010-04-09| 757.05
#2010-04-12| 761.40
#2010-04-13| 759.90
#2010-04-14| 755.01
#2010-04-15| 759.22
#2010-04-16| 761.79
#2010-04-19| 749.28
#2010-04-20| 744.25
#2010-04-21| 749.39
#2010-04-22| 738.94
#2010-04-23| 723.44
#2010-04-26| 734.35
#2010-04-27| 733.29
#2010-04-28| 713.72
#2010-04-29| 712.54
#2010-04-30| 727.47
#2010-05-03| 723.62
#2010-05-04| 723.58
#2010-05-05| 724.66
#2010-05-06| 718.97
#2010-05-07| 720.67
#2010-05-10| 710.61
#2010-05-11| 714.98
#2010-05-12| 712.72
#2010-05-13| 714.71
#2010-05-14| 714.43
#2010-05-17| 703.19
#2010-05-18| 706.70
#2010-05-19| 712.85
#2010-05-20| 720.52
#2010-05-21| 698.26
#2010-05-24| 694.76
#2010-05-25| 693.63
#2010-05-26| 687.07
#2010-05-27| 681.65
#2010-05-28| 686.54
#2010-05-31| .
#2010-06-01| 693.87
#2010-06-02| 681.99
#2010-06-03| 692.96
#2010-06-04| 695.00
#2010-06-07| 682.36
#2010-06-08| 687.59
#2010-06-09| 679.39
#2010-06-10| 685.49
#2010-06-11| 690.56
#2010-06-14| 696.35
#2010-06-15| 698.80
#2010-06-16| 702.00
#2010-06-17| 706.65
#2010-06-18| 707.34
#2010-06-21| 713.28
#2010-06-22| 712.93
#2010-06-23| 708.31
#2010-06-24| 718.60
#2010-06-25| 718.38
#2010-06-28| 720.77
#2010-06-29| 723.45
#2010-06-30| 717.68
#2010-07-01| 723.85
#2010-07-02| 724.00
#2010-07-05| .
#2010-07-06| 730.40
#2010-07-07| 732.32
#2010-07-08| 732.36
#2010-07-09| 733.45
#2010-07-12| 725.12
#2010-07-13| 727.99
#2010-07-14| 735.96
#2010-07-15| 734.59
#2010-07-16| 728.51
#2010-07-19| 726.33
#2010-07-20| 721.76
#2010-07-21| 721.32
#2010-07-22| 722.47
#2010-07-23| 725.65
#2010-07-26| 728.39
#2010-07-27| 725.55
#2010-07-28| 738.99
#2010-07-29| 737.38
#2010-07-30| 738.37
#2010-08-02| 738.19
#2010-08-03| 752.22
#2010-08-04| 740.17
#2010-08-05| 752.96
#2010-08-06| 759.66
#2010-08-09| 754.61
#2010-08-10| 752.09
#2010-08-11| 743.90
#2010-08-12| 733.90
#2010-08-13| 734.78
#2010-08-16| 746.48
#2010-08-17| 742.03
#2010-08-18| 747.52
#2010-08-19| 750.72
#2010-08-20| 731.62
#2010-08-23| 735.73
#2010-08-24| 750.58
#2010-08-25| 736.57
#2010-08-26| 741.31
#2010-08-27| 740.32
#2010-08-30| 752.05
#2010-08-31| 743.32
#2010-09-01| 743.90
#2010-09-02| 756.12
#2010-09-03| 758.92
#2010-09-06| .
#2010-09-07| 769.53
#2010-09-08| 760.74
#2010-09-09| 765.12
#2010-09-10| 765.32
#2010-09-13| 771.45
#2010-09-14| 775.88
#2010-09-15| 759.78
#2010-09-16| 755.66
#2010-09-17| 754.88
#2010-09-20| 755.81
#2010-09-21| 762.59
#2010-09-22| 774.59
#2010-09-23| 776.29
#2010-09-24| 773.52
#2010-09-27| 778.21
#2010-09-28| 775.47
#2010-09-29| 784.05
#2010-09-30| 770.41
#2010-10-01| 779.94
#2010-10-04| 771.09
#2010-10-05| 779.35
#2010-10-06| 786.13
#2010-10-07| 795.40
#2010-10-08| 794.92
#2010-10-11| 792.74
#2010-10-12| 783.50
#2010-10-13| 783.85
#2010-10-14| 795.38
#2010-10-15| 792.09
#2010-10-18| 798.98
#2010-10-19| 796.32
#2010-10-20| 791.85
#2010-10-21| 789.20
#2010-10-22| 787.90
#2010-10-25| 789.10
#2010-10-26| 778.14
#2010-10-27| 768.59
#2010-10-28| 771.83
#2010-10-29| 772.30
#2010-11-01| 770.95
#2010-11-02| 775.16
#2010-11-03| 769.40
#2010-11-04| 786.39
#2010-11-05| 789.37
#2010-11-08| 791.20
#2010-11-09| 794.06
#2010-11-10| 779.38
#2010-11-11| 781.91
#2010-11-12| 779.69
#2010-11-15| 777.77
#2010-11-16| 770.83
#2010-11-17| 774.85
#2010-11-18| 786.38
#2010-11-19| 790.12
#2010-11-22| 793.54
#2010-11-23| 798.47
#2010-11-24| 784.66
#2010-11-25| .
#2010-11-26| 773.73
#2010-11-29| 777.78
#2010-11-30| 772.23
#2010-12-01| 770.33
#2010-12-02| 776.98
#2010-12-03| 791.14
#2010-12-06| 788.06
#2010-12-07| 781.68
#2010-12-08| 779.78
#2010-12-09| 783.53
#2010-12-10| 782.68
#2010-12-13| 788.52
#2010-12-14| 793.97
#2010-12-15| 790.50
#2010-12-16| 787.85
#2010-12-17| 791.40
#2010-12-20| 792.03
#2010-12-21| 798.10
#2010-12-22| 797.41
#2010-12-23| 801.35
#2010-12-24| .
#2010-12-27| 803.06
#2010-12-28| 808.99
#2010-12-29| 812.32
#2010-12-30| 809.66
#2010-12-31| 816.05
#2011-01-03| 810.15
#2011-01-04| 810.79
#2011-01-05| 795.80
#2011-01-06| 801.43
#2011-01-07| 804.36
#2011-01-10| 806.84
#2011-01-11| 796.50
#2011-01-12| 795.94
#2011-01-13| 804.40
#2011-01-14| 797.67
#2011-01-17| .
#2011-01-18| 793.39
#2011-01-19| 799.47
#2011-01-20| 789.74
#2011-01-21| 793.73
#2011-01-24| 802.11
#2011-01-25| 807.68
#2011-01-26| 799.04
#2011-01-27| 791.68
#2011-01-28| 791.83
#2011-01-31| 794.01
#2011-02-01| 801.93
#2011-02-02| 806.26
#2011-02-03| 807.32
#2011-02-04| 814.04
#2011-02-07| 809.73
#2011-02-08| 815.25
#2011-02-09| 812.76
#2011-02-10| 807.73
#2011-02-11| 805.79
#2011-02-14| 808.36
#2011-02-15| 803.19
#2011-02-16| 802.12
#2011-02-17| 810.89
#2011-02-18| 816.18
#2011-02-21| .
#2011-02-22| 812.07
#2011-02-23| 808.37
#2011-02-24| 810.19
#2011-02-25| 811.25
#2011-02-28| 814.29
#2011-03-01| 819.29
#2011-03-02| 809.99
#2011-03-03| 809.12
#2011-03-04| 813.64
#2011-03-07| 808.84
#2011-03-08| 806.67
#2011-03-09| 810.87
#2011-03-10| 805.86
#2011-03-11| 808.39
#2011-03-14| 783.99
#2011-03-15| 722.35
#2011-03-16| 755.96
#2011-03-17| 773.63
#2011-03-18| 762.70
#2011-03-21| 762.79
#2011-03-22| 778.88
#2011-03-23| 772.75
#2011-03-24| 775.63
#2011-03-25| 783.49
#2011-03-28| 777.46
#2011-03-29| 777.30
#2011-03-30| 782.60
#2011-03-31| 786.58
#2011-04-01| 768.25
#2011-04-04| 777.79
#2011-04-05| 771.56
#2011-04-06| 761.79
#2011-04-07| 762.26
#2011-04-08| 768.87
#2011-04-11| 774.16
#2011-04-12| 777.56
#2011-04-13| 781.92
#2011-04-14| 781.95
#2011-04-15| 779.93
#2011-04-18| 791.27
#2011-04-19| 781.45
#2011-04-20| 789.90
#2011-04-21| 802.24
#2011-04-22| .
#2011-04-25| 786.23
#2011-04-26| 780.15
#2011-04-27| 779.69
#2011-04-28| 799.55
#2011-04-29| 802.70
#2011-05-02| 809.88
#2011-05-03| 812.18
#2011-05-04| 814.05
#2011-05-05| 820.92
#2011-05-06| 816.36
#2011-05-09| 815.11
#2011-05-10| 814.63
#2011-05-11| 813.56
#2011-05-12| 805.63
#2011-05-13| 796.13
#2011-05-16| 791.74
#2011-05-17| 786.59
#2011-05-18| 789.72
#2011-05-19| 784.57
#2011-05-20| 789.14
#2011-05-23| 787.59
#2011-05-24| 787.55
#2011-05-25| 788.62
#2011-05-26| 799.85
#2011-05-27| 802.00
#2011-05-30| .
#2011-05-31| 809.50
#2011-06-01| 814.14
#2011-06-02| 806.71
#2011-06-03| 804.97
#2011-06-06| 802.86
#2011-06-07| 805.91
#2011-06-08| 811.74
#2011-06-09| 811.49
#2011-06-10| 808.76
#2011-06-13| 806.35
#2011-06-14| 805.05
#2011-06-15| 805.56
#2011-06-16| 794.38
#2011-06-17| 794.13
#2011-06-20| 799.22
#2011-06-21| 800.16
#2011-06-22| 807.55
#2011-06-23| 798.69
#2011-06-24| 799.84
#2011-06-27| 789.78
#2011-06-28| 794.05
#2011-06-29| 800.91
#2011-06-30| 805.37
#2011-07-01| 803.12
#2011-07-04| .
#2011-07-05| 810.74
#2011-07-06| 813.89
#2011-07-07| 809.91
#2011-07-08| 816.83
#2011-07-11| 816.77
#2011-07-12| 820.97
#2011-07-13| 828.85
#2011-07-14| 827.25
#2011-07-15| 834.16
#2011-07-18| 833.58
#2011-07-19| 831.67
#2011-07-20| 836.12
#2011-07-21| 839.13
#2011-07-22| 844.56
#2011-07-25| 842.47
#2011-07-26| 844.97
#2011-07-27| 845.57
#2011-07-28| 840.33
#2011-07-29| 839.02
#2011-08-01| 849.35
#2011-08-02| 840.31
#2011-08-03| 832.62
#2011-08-04| 809.86
#2011-08-05| 799.46
#2011-08-08| 797.12
#2011-08-09| 788.93
#2011-08-10| 805.44
#2011-08-11| 801.89
#2011-08-12| 808.97
#2011-08-15| 815.77
#2011-08-16| 813.91
#2011-08-17| 810.93
#2011-08-18| 813.86
#2011-08-19| 809.51
#2011-08-22| 803.02
#2011-08-23| 812.79
#2011-08-24| 805.13
#2011-08-25| 795.89
#2011-08-26| 801.62
#2011-08-29| 803.53
#2011-08-30| 809.50
#2011-08-31| 819.17
#2011-09-01| 813.83
#2011-09-02| 812.44
#2011-09-05| .
#2011-09-06| 801.66
#2011-09-07| 803.06
#2011-09-08| 814.62
#2011-09-09| 811.76
#2011-09-12| 808.61
#2011-09-13| 814.77
#2011-09-14| 808.49
#2011-09-15| 815.00
#2011-09-16| 817.83
#2011-09-19| 822.87
#2011-09-20| 817.19
#2011-09-21| 820.85
#2011-09-22| 820.63
#2011-09-23| 821.17
#2011-09-26| 819.37
#2011-09-27| 831.31
#2011-09-28| 841.75
#2011-09-29| 842.75
#2011-09-30| 845.36
#2011-10-03| 845.68
#2011-10-04| 843.63
#2011-10-05| 831.77
#2011-10-06| 838.38
#2011-10-07| 833.85
#2011-10-10| 834.18
#2011-10-11| 833.79
#2011-10-12| 825.22
#2011-10-13| 829.78
#2011-10-14| 807.51
#2011-10-17| 815.85
#2011-10-18| 805.61
#2011-10-19| 815.37
#2011-10-20| 806.75
#2011-10-21| 810.05
#2011-10-24| 806.65
#2011-10-25| 799.64
#2011-10-26| 791.59
#2011-10-27| 803.55
#2011-10-28| 816.45
#2011-10-31| 781.30
#2011-11-01| 774.15
#2011-11-02| 765.87
#2011-11-03| 766.51
#2011-11-04| 773.86
#2011-11-07| 766.85
#2011-11-08| 763.65
#2011-11-09| 763.50
#2011-11-10| 754.98
#2011-11-11| 752.95
#2011-11-14| 762.93
#2011-11-15| 759.14
#2011-11-16| 754.36
#2011-11-17| 751.07
#2011-11-18| 744.29
#2011-11-21| 746.01
#2011-11-22| 739.56
#2011-11-23| 735.60
#2011-11-24| .
#2011-11-25| 724.75
#2011-11-28| 716.23
#2011-11-29| 731.32
#2011-11-30| 736.27
#2011-12-01| 731.81
#2011-12-02| 739.66
#2011-12-05| 754.05
#2011-12-06| 751.23
#2011-12-07| 759.29
#2011-12-08| 764.16
#2011-12-09| 761.23
#2011-12-12| 765.00
#2011-12-13| 765.48
#2011-12-14| 761.77
#2011-12-15| 754.39
#2011-12-16| 760.22
#2011-12-19| 751.91
#2011-12-20| 758.56
#2011-12-21| 767.68
#2011-12-22| 769.32
#2011-12-23| 769.22
#2011-12-26| .
#2011-12-27| 769.96
#2011-12-28| 771.44
#2011-12-29| 777.49
#2011-12-30| 789.53
#2012-01-02| .
#2012-01-03| 791.49
#2012-01-04| 795.00
#2012-01-05| 786.53
#2012-01-06| 777.41
#2012-01-09| 780.09
#2012-01-10| 783.78
#2012-01-11| 780.84
#2012-01-12| 771.67
#2012-01-13| 772.12
#2012-01-16| .
#2012-01-17| 766.28
#2012-01-18| 766.96
#2012-01-19| 765.90
#2012-01-20| 768.03
#2012-01-23| 766.65
#2012-01-24| 768.40
#2012-01-25| 764.63
#2012-01-26| 773.12
#2012-01-27| 778.82
#2012-01-30| 785.67
#2012-01-31| 788.87
#2012-02-01| 787.90
#2012-02-02| 794.51
#2012-02-03| 783.77
#2012-02-06| 781.72
#2012-02-07| 781.25
#2012-02-08| 782.54
#2012-02-09| 779.58
#2012-02-10| 778.36
#2012-02-13| 782.09
#2012-02-14| 775.84
#2012-02-15| 786.40
#2012-02-16| 777.27
#2012-02-17| 778.86
#2012-02-20| .
#2012-02-21| 782.27
#2012-02-22| 785.32
#2012-02-23| 792.24
#2012-02-24| 783.61
#2012-02-27| 792.81
#2012-02-28| 798.75
#2012-02-29| 795.23
#2012-03-01| 793.69
#2012-03-02| 796.85
#2012-03-05| 798.26
#2012-03-06| 811.74
#2012-03-07| 802.82
#2012-03-08| 798.79
#2012-03-09| 798.95
#2012-03-12| 798.87
#2012-03-13| 792.54
#2012-03-14| 782.69
#2012-03-15| 791.39
#2012-03-16| 790.46
#2012-03-19| 792.38
#2012-03-20| 789.30
#2012-03-21| 790.48
#2012-03-22| 808.43
#2012-03-23| 808.64
#2012-03-26| 803.37
#2012-03-27| 808.95
#2012-03-28| 805.07
#2012-03-29| 818.38
#2012-03-30| 816.08
#2012-04-02| 811.20
#2012-04-03| 797.19
#2012-04-04| 783.72
#2012-04-05| 784.02
#2012-04-06| .
#2012-04-09| 789.90
#2012-04-10| 797.30
#2012-04-11| 786.38
#2012-04-12| 781.11
#2012-04-13| 787.67
#2012-04-16| 794.11
#2012-04-17| 787.14
#2012-04-18| 789.98
#2012-04-19| 777.48
#2012-04-20| 775.91
#2012-04-23| 789.63
#2012-04-24| 784.23
#2012-04-25| 789.10
#2012-04-26| 798.81
#2012-04-27| 792.19
#2012-04-30| 798.19
#2012-05-01| 794.18
#2012-05-02| 798.52
#2012-05-03| 796.53
#2012-05-04| 801.52
#2012-05-07| 792.16
#2012-05-08| 792.02
#2012-05-09| 788.34
#2012-05-10| 785.25
#2012-05-11| 778.21
#2012-05-14| 765.10
#2012-05-15| 765.49
#2012-05-16| 771.06
#2012-05-17| 764.61
#2012-05-18| 757.85
#2012-05-21| 759.83
#2012-05-22| 754.80
#2012-05-23| 754.91
#2012-05-24| 749.20
#2012-05-25| 762.89
#2012-05-28| .
#2012-05-29| 757.72
#2012-05-30| 763.92
#2012-05-31| 771.44
#2012-06-01| 780.46
#2012-06-04| 779.72
#2012-06-05| 776.31
#2012-06-06| 768.64
#2012-06-07| 774.31
#2012-06-08| 767.15
#2012-06-11| 769.77
#2012-06-12| 761.68
#2012-06-13| 766.11
#2012-06-14| 769.07
#2012-06-15| 774.64
#2012-06-18| 775.52
#2012-06-19| 775.60
#2012-06-20| 784.87
#2012-06-21| 784.85
#2012-06-22| 785.43
#2012-06-25| 795.11
#2012-06-26| 795.63
#2012-06-27| 799.24
#2012-06-28| 818.96
#2012-06-29| 827.10
#2012-07-02| 831.99
#2012-07-03| 838.36
#2012-07-04| .
#2012-07-05| 832.89
#2012-07-06| 830.17
#2012-07-09| 838.00
#2012-07-10| 840.71
#2012-07-11| 833.40
#2012-07-12| 839.76
#2012-07-13| 839.77
#2012-07-16| 844.78
#2012-07-17| 857.52
#2012-07-18| 867.40
#2012-07-19| 869.32
#2012-07-20| 849.07
#2012-07-23| 845.52
#2012-07-24| 844.50
#2012-07-25| 847.88
#2012-07-26| 848.72
#2012-07-27| 839.53
#2012-07-30| 858.96
#2012-07-31| 855.70
#2012-08-01| 860.92
#2012-08-02| 858.06
#2012-08-03| 845.98
#2012-08-06| 860.77
#2012-08-07| 862.14
#2012-08-08| 868.95
#2012-08-09| 868.26
#2012-08-10| 866.21
#2012-08-13| 867.36
#2012-08-14| 871.93
#2012-08-15| 874.41
#2012-08-16| 869.70
#2012-08-17| 863.83
#2012-08-20| 867.35
#2012-08-21| 870.74
#2012-08-22| 877.23
#2012-08-23| 889.89
#2012-08-24| 883.17
#2012-08-27| 885.43
#2012-08-28| 884.45
#2012-08-29| 877.25
#2012-08-30| 870.17
#2012-08-31| 868.91
#2012-09-03| .
#2012-09-04| 859.98
#2012-09-05| 867.61
#2012-09-06| 853.50
#2012-09-07| 870.34
#2012-09-10| 864.55
#2012-09-11| 870.37
#2012-09-12| 883.52
#2012-09-13| 888.18
#2012-09-14| 873.58
#2012-09-17| 868.15
#2012-09-18| 871.38
#2012-09-19| 877.86
#2012-09-20| 874.35
#2012-09-21| 884.30
#2012-09-24| 889.15
#2012-09-25| 892.45
#2012-09-26| 888.27
#2012-09-27| 904.10
#2012-09-28| 894.46
#2012-10-01| 886.29
#2012-10-02| 883.55
#2012-10-03| 863.86
#2012-10-04| 871.67
#2012-10-05| 868.84
#2012-10-08| 874.79
#2012-10-09| 876.23
#2012-10-10| 858.70
#2012-10-11| 855.71
#2012-10-12| 863.39
#2012-10-15| 857.78
#2012-10-16| 859.72
#2012-10-17| 870.57
#2012-10-18| 876.38
#2012-10-19| 871.92
#2012-10-22| 868.94
#2012-10-23| 866.83
#2012-10-24| 861.93
#2012-10-25| 871.59
#2012-10-26| 872.92
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 872.00
#2012-11-01| 876.06
#2012-11-02| 872.08
#2012-11-05| 873.21
#2012-11-06| 869.93
#2012-11-07| 869.44
#2012-11-08| 863.02
#2012-11-09| 862.29
#2012-11-12| 852.43
#2012-11-13| 850.05
#2012-11-14| 847.47
#2012-11-15| 836.48
#2012-11-16| 838.68
#2012-11-19| 850.91
#2012-11-20| 843.45
#2012-11-21| 840.66
#2012-11-22| .
#2012-11-23| 842.06
#2012-11-26| 842.73
#2012-11-27| 849.37
#2012-11-28| 851.14
#2012-11-29| 849.30
#2012-11-30| 851.24
#2012-12-03| 851.62
#2012-12-04| 858.89
#2012-12-05| 857.18
#2012-12-06| 856.56
#2012-12-07| 856.17
#2012-12-10| 859.84
#2012-12-11| 858.40
#2012-12-12| 848.41
#2012-12-13| 837.48
#2012-12-14| 834.96
#2012-12-17| 837.98
#2012-12-18| 840.65
#2012-12-19| 844.77
#2012-12-20| 840.47
#2012-12-21| 839.93
#2012-12-24| 833.24
#2012-12-25| 834.41
#2012-12-26| 828.74
#2012-12-27| 824.22
#2012-12-28| 819.64
#2012-12-31| 816.13
#2013-01-01| 816.13
#2013-01-02| 809.53
#2013-01-03| 812.60
#2013-01-04| 822.08
#2013-01-07| 827.14
#2013-01-08| 835.60
#2013-01-09| 832.95
#2013-01-10| 842.16
#2013-01-11| 857.05
#2013-01-14| 855.42
#2013-01-15| 880.65
#2013-01-16| 872.88
#2013-01-17| 871.45
#2013-01-18| 876.28
#2013-01-21| 871.94
#2013-01-22| 885.43
#2013-01-23| 877.05
#2013-01-24| 876.92
#2013-01-25| 891.96
#2013-01-28| 893.57
#2013-01-29| 899.43
#2013-01-30| 907.24
#2013-01-31| 905.50
#2013-02-01| 888.45
#2013-02-04| 885.66
#2013-02-05| 867.09
#2013-02-06| 895.69
#2013-02-07| 894.07
#2013-02-08| 888.02
#2013-02-11| 881.41
#2013-02-12| 905.04
#2013-02-13| 898.20
#2013-02-14| 905.31
#2013-02-15| 890.54
#2013-02-18| 902.18
#2013-02-19| 906.24
#2013-02-20| 916.19
#2013-02-21| 920.92
#2013-02-22| 922.63
#2013-02-25| 928.22
#2013-02-26| 933.91
#2013-02-27| 922.28
#2013-02-28| 939.75
#2013-03-01| 939.34
#2013-03-04| 947.20
#2013-03-05| 944.96
#2013-03-06| 954.69
#2013-03-07| 955.90
#2013-03-08| 947.71
#2013-03-11| 954.36
#2013-03-12| 955.49
#2013-03-13| 945.41
#2013-03-14| 952.32
#2013-03-15| 979.89
#2013-03-18| 961.87
#2013-03-19| 976.42
#2013-03-20| 970.29
#2013-03-21| 986.12
#2013-03-22| 975.12
#2013-03-25| 983.08
#2013-03-26| 989.52
#2013-03-27| 995.40
#2013-03-28| 991.05
#2013-03-29| 992.09
#2013-04-01| 959.77
#2013-04-02| 943.41
#2013-04-03| 976.68
#2013-04-04| 975.81
#2013-04-05| 979.84
#2013-04-08| 982.66
#2013-04-09| 982.78
#2013-04-10| 984.10
#2013-04-11| 994.75
#2013-04-12| 997.51
#2013-04-15| 997.86
#2013-04-16|1007.82
#2013-04-17|1020.57
#2013-04-18|1003.91
#2013-04-19| 996.93
#2013-04-22|1010.29
#2013-04-23|1011.16
#2013-04-24|1031.15
#2013-04-25|1036.36
#2013-04-26|1040.05
#2013-04-29|1035.20
#2013-04-30|1046.72
#2013-05-01|1034.12
#2013-05-02|1031.90
#2013-05-03|1022.52
#2013-05-06|1018.66
#2013-05-07|1045.60
#2013-05-08|1056.34
#2013-05-09|1024.46
#2013-05-10| 993.87
#2013-05-13| 989.99
#2013-05-14| 994.59
#2013-05-15|1010.68
#2013-05-16|1008.65
#2013-05-17| 999.75
#2013-05-20| 995.49
#2013-05-21| 991.45
#2013-05-22| 988.80
#2013-05-23| 960.04
#2013-05-24| 962.79
#2013-05-27| 940.13
#2013-05-28| 929.26
#2013-05-29| 954.32
#2013-05-30| 921.96
#2013-05-31| 921.22
#2013-06-03| 914.54
#2013-06-04| 916.74
#2013-06-05| 915.98
#2013-06-06| 902.45
#2013-06-07| 903.04
#2013-06-10| 928.37
#2013-06-11| 942.61
#2013-06-12| 944.47
#2013-06-13| 906.67
#2013-06-14| 925.75
#2013-06-17| 951.37
#2013-06-18| 930.80
#2013-06-19| 955.61
#2013-06-20| 902.98
#2013-06-21| 926.69
#2013-06-24| 911.02
#2013-06-25| 908.98
#2013-06-26| 899.94
#2013-06-27| 914.97
#2013-06-28| 941.40
#2013-07-01| 949.23
#2013-07-02| 953.25
#2013-07-03| 962.49
#2013-07-04| 952.34
#2013-07-05| 953.32
#2013-07-08| 944.31
#2013-07-09| 959.33
#2013-07-10| 967.36
#2013-07-11| 981.56
#2013-07-12| 980.56
#2013-07-15| 976.38
#2013-07-16| 988.78
#2013-07-17| 983.66
#2013-07-18| 988.53
#2013-07-19| 980.50
#2013-07-22| 996.20
#2013-07-23|1001.97
#2013-07-24| 987.94
#2013-07-25| 985.17
#2013-07-26| 976.49
#2013-07-29| 947.43
#2013-07-30| 955.91
#2013-07-31| 929.95
#2013-08-01| 947.50
#2013-08-02| 972.69
#2013-08-05| 964.04
#2013-08-06| 978.48
#2013-08-07| 953.18
#2013-08-08| 950.94
#2013-08-09| 948.41
#2013-08-12| 940.92
#2013-08-13| 942.62
#2013-08-14| 952.10
#2013-08-15| 940.07
#2013-08-16| 941.22
#2013-08-19| 940.76
#2013-08-20| 930.96
#2013-08-21| 920.46
#2013-08-22| 915.87
#2013-08-23| 933.13
#2013-08-26| 933.23
#2013-08-27| 943.95
#2013-08-28| 929.08
#2013-08-29| 918.87
#2013-08-30| 916.65
#2013-09-02| 916.36
#2013-09-03| 931.47
#2013-09-04| 933.20
#2013-09-05| 927.29
#2013-09-06| 927.75
#2013-09-09| 938.58
#2013-09-10| 937.82
#2013-09-11| 937.97
#2013-09-12| 936.62
#2013-09-13| 935.31
#2013-09-16| 940.96
#2013-09-17| 924.91
#2013-09-18| 935.67
#2013-09-19| 938.14
#2013-09-20| 941.92
#2013-09-23| 951.04
#2013-09-24| 950.85
#2013-09-25| 947.37
#2013-09-26| 953.90
#2013-09-27| 960.73
#2013-09-30| 951.10
#2013-10-01| 951.34
#2013-10-02| 946.88
#2013-10-03| 945.49
#2013-10-04| 942.31
#2013-10-07| 927.67
#2013-10-08| 925.39
#2013-10-09| 930.72
#2013-10-10| 945.01
#2013-10-11| 952.06
#2013-10-14| 953.89
#2013-10-15| 951.42
#2013-10-16| 950.45
#2013-10-17| 968.93
#2013-10-18| 968.55
#2013-10-21| 972.05
#2013-10-22| 967.90
#2013-10-23| 968.16
#2013-10-24| 977.11
#2013-10-25| 960.83
#2013-10-28| 969.49
#2013-10-29| 971.16
#2013-10-30| 979.16
#2013-10-31| 981.33
#2013-11-01| 967.89
#2013-11-04| 969.41
#2013-11-05| 974.29
#2013-11-06| 982.93
#2013-11-07| 977.69
#2013-11-08| 978.53
#2013-11-11| 987.81
#2013-11-12| 994.09
#2013-11-13| 990.81
#2013-11-14| 992.42
#2013-11-15|1002.88
#2013-11-18|1007.74
#2013-11-19|1005.87
#2013-11-20|1006.48
#2013-11-21|1003.23
#2013-11-22| 996.48
#2013-11-25|1002.26
#2013-11-26| 998.06
#2013-11-27| 991.27
#2013-11-28|1002.69
#2013-11-29|1001.39
#2013-12-02|1000.31
#2013-12-03|1013.77
#2013-12-04| 992.73
#2013-12-05| 993.10
#2013-12-06| 990.28
#2013-12-09|1001.03
#2013-12-10|1001.17
#2013-12-11|1000.99
#2013-12-12| 981.45
#2013-12-13| 981.17
#2013-12-16| 966.65
#2013-12-17| 971.84
#2013-12-18| 978.62
#2013-12-19| 981.34
#2013-12-20| 974.96
#2013-12-23| 976.01
#2013-12-24| 970.44
#2013-12-25| 968.96
#2013-12-26| 979.51
#2013-12-27| 973.11
#2013-12-30| 980.12
#2013-12-31| 979.70
#2014-01-01| 979.70
#2014-01-02| 981.05
#2014-01-03| 986.10
#2014-01-06| 977.29
#2014-01-07| 975.55
#2014-01-08| 990.93
#2014-01-09| 991.19
#2014-01-10|1000.00
#2014-01-13|1007.65
#2014-01-14| 982.07
#2014-01-15| 990.10
#2014-01-16| 992.30
#2014-01-17| 993.62
#2014-01-20| 988.31
#2014-01-21| 992.17
#2014-01-22| 999.90
#2014-01-23| 994.15
#2014-01-24| 986.19
#2014-01-27| 962.97
#2014-01-28| 960.45
#2014-01-29| 998.19
#2014-01-30| 979.13
#2014-01-31| 990.27
#2014-02-03| 981.41
#2014-02-04| 946.89
#2014-02-05| 955.80
#2014-02-06| 939.37
#2014-02-07| 954.90
#2014-02-10| 973.29
#2014-02-11| 969.72
#2014-02-12| 982.58
#2014-02-13| 971.13
#2014-02-14| 963.59
#2014-02-17| 967.54
#2014-02-18| 985.89
#2014-02-19| 986.19
#2014-02-20| 972.31
#2014-02-21| 995.00
#2014-02-24| 993.30
#2014-02-25|1010.54
#2014-02-26|1011.48
#2014-02-27|1015.09
#2014-02-28|1018.70
#2014-03-03| 998.84
#2014-03-04|1001.66
#2014-03-05|1004.54
#2014-03-06|1007.91
#2014-03-07|1012.97
#2014-03-10|1008.34
#2014-03-11|1017.66
#2014-03-12|1003.22
#2014-03-13|1003.73
#2014-03-14| 973.18
#2014-03-17| 963.98
#2014-03-18| 985.18
#2014-03-19| 990.65
#2014-03-20| 966.69
#2014-03-21| 966.52
#2014-03-24| 978.04
#2014-03-25| 973.65
#2014-03-26| 983.45
#2014-03-27|1003.61
#2014-03-28| 995.47
#2014-03-31| 996.10
#2014-04-01| 980.62
#2014-04-02| 977.29
#2014-04-03| 979.33
#2014-04-04| 979.84
#2014-04-07| 976.49
#2014-04-08| 957.56
#2014-04-09| 945.71
#2014-04-10| 949.57
#2014-04-11| 929.71
#2014-04-14| 926.55
#2014-04-15| 927.11
#2014-04-16| 942.89
#2014-04-17| 946.81
#2014-04-18| 949.22
#2014-04-21| 938.87
#2014-04-22| 936.43
#2014-04-23| 947.53
#2014-04-24| 938.19
#2014-04-25| 950.00
#2014-04-28| 937.58
#2014-04-29| 937.71
#2014-04-30| 949.59
#2014-05-01| 964.47
#2014-05-02| 964.58
#2014-05-05| 965.78
#2014-05-06| 971.03
#2014-05-07| 949.17
#2014-05-08| 965.30
#2014-05-09| 966.18
#2014-05-12| 959.30
#2014-05-13| 967.35
#2014-05-14| 976.49
#2014-05-15| 974.06
#2014-05-16| 957.83
#2014-05-19| 961.21
#2014-05-20| 963.61
#2014-05-21| 963.81
#2014-05-22| 979.63
#2014-05-23| 990.32
#2014-05-26| 992.76
#2014-05-27| 991.60
#2014-05-28| 995.87
#2014-05-29| 996.45
#2014-05-30| 993.01
#2014-06-02|1007.61
#2014-06-03|1009.49
#2014-06-04|1013.99
#2014-06-05|1009.28
#2014-06-06|1006.89
#2014-06-09|1006.38
#2014-06-10| 999.20
#2014-06-11|1009.77
#2014-06-12|1005.02
#2014-06-13|1011.80
#2014-06-16|1007.42
#2014-06-17|1008.77
#2014-06-18|1016.89
#2014-06-19|1033.48
#2014-06-20|1030.66
#2014-06-23|1032.80
#2014-06-24|1035.89
#2014-06-25|1034.75
#2014-06-26|1039.95
#2014-06-27|1035.00
#2014-06-30|1044.02
#2014-07-01|1049.71
#2014-07-02|1051.07
#2014-07-03|1044.12
#2014-07-04|1048.89
#2014-07-07|1045.44
#2014-07-08|1048.98
#2014-07-09|1045.12
#2014-07-10|1040.18
#2014-07-11|1043.15
#2014-07-14|1052.44
#2014-07-15|1057.61
#2014-07-16|1058.92
#2014-07-17|1058.98
#2014-07-18|1049.44
#2014-07-21|1050.26
#2014-07-22|1053.82
#2014-07-23|1054.65
#2014-07-24|1049.14
#2014-07-25|1062.35
#2014-07-28|1064.33
#2014-07-29|1067.12
#2014-07-30|1062.64
#2014-07-31|1061.28
#2014-08-01|1054.90
#2014-08-04|1062.30
#2014-08-05|1055.60
#2014-08-06|1056.83
#2014-08-07|1062.18
#2014-08-08|1042.56
#2014-08-11|1059.93
#2014-08-12|1068.35
#2014-08-13|1060.72
#2014-08-14|1069.17
#2014-08-15|1075.51
#2014-08-18|1081.50
#2014-08-19|1082.78
#2014-08-20|1074.59
#2014-08-21|1079.07
#2014-08-22|1073.24
#2014-08-25|1071.42
#2014-08-26|1071.23
#2014-08-27|1081.57
#2014-08-28|1086.85
#2014-08-29|1083.73
#2014-09-01|1085.35
#2014-09-02|1074.44
#2014-09-03|1074.07
#2014-09-04|1065.04
#2014-09-05|1063.05
#2014-09-08|1060.73
#2014-09-09|1052.86
#2014-09-10|1054.61
#2014-09-11|1057.34
#2014-09-12|1057.40
#2014-09-15|1058.56
#2014-09-16|1058.51
#2014-09-17|1056.99
#2014-09-18|1052.69
#2014-09-19|1058.40
#2014-09-22|1060.03
#2014-09-23|1061.27
#2014-09-24|1065.66
#2014-09-25|1073.68
#2014-09-26|1062.64
#2014-09-29|1066.85
#2014-09-30|1057.84
#2014-10-01|1055.42
#2014-10-02|1042.21
#2014-10-03|1034.65
#2014-10-06|1054.70
#2014-10-07|1062.54
#2014-10-08|1050.12
#2014-10-09|1044.47
#2014-10-10|1037.09
#2014-10-13|1041.97
#2014-10-14|1022.31
#2014-10-15|1036.96
#2014-10-16|1021.35
#2014-10-17| 987.26
#2014-10-20|1026.50
#2014-10-21|1013.27
#2014-10-22|1036.54
#2014-10-23|1019.33
#2014-10-24|1037.54
#2014-10-27|1050.56
#2014-10-28|1051.79
#2014-10-29|1055.19
#2014-10-30|1050.24
#2014-10-31|1058.73
#2014-11-03|1039.51
#2014-11-04|1074.29
#2014-11-05|1072.28
#2014-11-06|1050.79
#2014-11-07|1059.67
#2014-11-10|1051.34
#2014-11-11|1055.60
#2014-11-12|1064.26
#2014-11-13|1062.49
#2014-11-14|1062.62
#2014-11-17|1034.15
#2014-11-18|1049.85
#2014-11-19|1035.11
#2014-11-20|1030.14
#2014-11-21|1033.25
#2014-11-24|1026.49
#2014-11-25|1020.14
#2014-11-26|1021.42
#2014-11-27|1010.82
#2014-11-28|1012.40
#2014-12-01|1026.24
#2014-12-02|1026.14
#2014-12-03|1019.39
#2014-12-04|1022.95
#2014-12-05|1016.38
#2014-12-08|1024.48
#2014-12-09|1039.58
#2014-12-10|1023.33
#2014-12-11|1004.98
#2014-12-12|1019.74
#2014-12-15|1011.09
#2014-12-16|1001.58
#2014-12-17| 999.52
#2014-12-18|1003.67
#2014-12-19|1015.86
#2014-12-22|1018.17
#2014-12-23|1011.63
#2014-12-24|1016.43
#2014-12-25|1015.88
#2014-12-26|1019.93
#2014-12-29|1016.27
#2014-12-30|1011.48
#2014-12-31|1006.95
#2015-01-01|1006.95
#2015-01-02|1004.25
#2015-01-05|1012.66
#2015-01-06| 996.88
#2015-01-07| 994.49
#2015-01-08|1024.10
#2015-01-09|1032.37
#2015-01-12|1033.97
#2015-01-13|1044.33
#2015-01-14|1051.41
#2015-01-15|1069.34
#2015-01-16|1054.17
#2015-01-19|1069.92
#2015-01-20|1083.21
#2015-01-21|1085.30
#2015-01-22|1079.19
#2015-01-23|1073.64
#2015-01-26|1069.76
#2015-01-27|1106.17
#2015-01-28|1109.19
#2015-01-29|1112.53
#2015-01-30|1129.42
#2015-02-02|1138.18
#2015-02-03|1119.19
#2015-02-04|1129.22
#2015-02-05|1119.20
#2015-02-06|1115.71
#2015-02-09|1126.01
#2015-02-10|1115.92
#2015-02-11|1105.86
#2015-02-12|1132.29
#2015-02-13|1129.11
#2015-02-16|1127.81
#2015-02-17|1121.12
#2015-02-18|1137.74
#2015-02-19|1145.23
#2015-02-20|1147.26
#2015-02-23|1154.72
#2015-02-24|1161.11
#2015-02-25|1165.43
#2015-02-26|1163.78
#2015-02-27|1165.34
#2015-03-02|1166.55
#2015-03-03|1191.99
#2015-03-04|1194.79
#2015-03-05|1214.12
#2015-03-06|1227.82
#2015-03-09|1201.00
#2015-03-10|1200.14
#2015-03-11|1209.12
#2015-03-12|1232.01
#2015-03-13|1217.62
#2015-03-16|1201.03
#2015-03-17|1217.73
#2015-03-18|1230.48
#2015-03-19|1225.11
#2015-03-20|1235.50
#2015-03-23|1268.94
#2015-03-24|1285.07
#2015-03-25|1278.57
#2015-03-26|1261.42
#2015-03-27|1255.37
#2015-03-30|1258.75
#2015-03-31|1240.85
#2015-04-01|1221.27
#2015-04-02|1226.12
#2015-04-03|1235.69
#2015-04-06|1239.82
#2015-04-07|1236.19
#2015-04-08|1259.98
#2015-04-09|1270.65
#2015-04-10|1254.12
#2015-04-13|1250.29
#2015-04-14|1261.41
#2015-04-15|1246.12
#2015-04-16|1244.76
#2015-04-17|1240.40
#2015-04-20|1245.79
#2015-04-21|1269.86
#2015-04-22|1276.33
#2015-04-23|1271.20
#2015-04-24|1270.62
#2015-04-27|1268.84
#2015-04-28|1269.79
#2015-04-29|1267.66
#2015-04-30|1229.42
#2015-05-01|1227.45
#2015-05-04|1227.47
#2015-05-05|1228.49
#2015-05-06|1234.93
#2015-05-07|1217.60
#2015-05-08|1211.34
#2015-05-11|1215.95
#2015-05-12|1211.58
#2015-05-13|1228.19
#2015-05-14|1217.04
#2015-05-15|1229.93
#2015-05-18|1229.52
#2015-05-19|1227.90
#2015-05-20|1235.22
#2015-05-21|1230.99
#2015-05-22|1221.36
#2015-05-25|1227.42
#2015-05-26|1209.25
#2015-05-27|1193.84
#2015-05-28|1199.24
#2015-05-29|1193.23
#2015-06-01|1194.95
#2015-06-02|1204.74
#2015-06-03|1195.16
#2015-06-04|1186.75
#2015-06-05|1176.59
#2015-06-08|1170.77
#2015-06-09|1167.20
#2015-06-10|1183.87
#2015-06-11|1185.87
#2015-06-12|1199.67
#2015-06-15|1200.02
#2015-06-16|1190.65
#2015-06-17|1183.96
#2015-06-18|1193.47
#2015-06-19|1195.28
#2015-06-22|1210.35
#2015-06-23|1224.92
#2015-06-24|1225.07
#2015-06-25|1224.47
#2015-06-26|1218.59
#2015-06-29|1195.31
#2015-06-30|1210.48
#2015-07-01|1207.95
#2015-07-02|1227.15
#2015-07-03|1234.25
#2015-07-06|1221.97
#2015-07-07|1254.33
#2015-07-08|1237.54
#2015-07-09|1229.34
#2015-07-10|1229.61
#2015-07-13|1245.09
#2015-07-14|1261.51
#2015-07-15|1277.20
#2015-07-16|1282.34
#2015-07-17|1285.60
#2015-07-20|1282.40
#2015-07-21|1306.67
#2015-07-22|1300.52
#2015-07-23|1317.19
#2015-07-24|1316.14
#2015-07-27|1295.06
#2015-07-28|1280.64
#2015-07-29|1288.12
#2015-07-30|1270.49
#2015-07-31|1283.07
#2015-08-03|1304.53
#2015-08-04|1333.55
#2015-08-05|1342.91
#2015-08-06|1337.80
#2015-08-07|1322.30
#2015-08-10|1342.83
#2015-08-11|1333.11
#2015-08-12|1334.86
#2015-08-13|1345.38
#2015-08-14|1345.37
#2015-08-17|1359.21
#2015-08-18|1362.16
#2015-08-19|1340.61
#2015-08-20|1328.22
#2015-08-21|1300.48
#2015-08-24|1264.20
#2015-08-25|1207.27
#2015-08-26|1244.62
#2015-08-27|1245.14
#2015-08-28|1272.91
#2015-08-31|1273.29
#2015-09-01|1217.46
#2015-09-02|1218.43
#2015-09-03|1233.37
#2015-09-04|1227.35
#2015-09-07|1229.98
#2015-09-08|1163.43
#2015-09-09|1253.99
#2015-09-10|1222.40
#2015-09-11|1232.49
#2015-09-14|1226.59
#2015-09-15|1227.41
#2015-09-16|1221.77
#2015-09-17|1215.18
#2015-09-18|1208.60
#2015-09-21|1203.14
#2015-09-22|1207.19
#2015-09-23|1201.51
#2015-09-24|1181.33
#2015-09-25|1190.03
#2015-09-28|1187.16
#2015-09-29|1118.69
#2015-09-30|1150.13
#2015-10-01|1162.13
#2015-10-02|1152.50
#2015-10-05|1169.49
#2015-10-06|1173.45
#2015-10-07|1160.72
#2015-10-08|1135.95
#2015-10-09|1153.48
#2015-10-12|1157.15
#2015-10-13|1165.16
#2015-10-14|1155.61
#2015-10-15|1190.23
#2015-10-16|1200.71
#2015-10-19|1200.48
#2015-10-20|1205.18
#2015-10-21|1207.70
#2015-10-22|1181.81
#2015-10-23|1195.98
#2015-10-26|1210.69
#2015-10-27|1218.65
#2015-10-28|1228.03
#2015-10-29|1238.12
#2015-10-30|1269.82
#2015-11-02|1246.25
#2015-11-03|1242.18
#2015-11-04|1257.16
#2015-11-05|1271.13
#2015-11-06|1279.40
#2015-11-09|1299.46
#2015-11-10|1311.64
#2015-11-11|1319.47
#2015-11-12|1319.03
#2015-11-13|1318.41
#2015-11-16|1310.25
#2015-11-17|1313.39
#2015-11-18|1315.77
#2015-11-19|1335.23
#2015-11-20|1345.45
#2015-11-23|1346.33
#2015-11-24|1362.64
#2015-11-25|1355.67
#2015-11-26|1365.64
#2015-11-27|1356.00
#2015-11-30|1328.24
#2015-12-01|1348.49
#2015-12-02|1345.47
#2015-12-03|1350.07
#2015-12-04|1320.42
#2015-12-07|1331.52
#2015-12-08|1319.77
#2015-12-09|1306.77
#2015-12-10|1294.69
#2015-12-11|1320.09
#2015-12-14|1306.57
#2015-12-15|1282.09
#2015-12-16|1310.90
#2015-12-17|1331.76
#2015-12-18|1343.60
#2015-12-21|1338.27
#2015-12-22|1342.05
#2015-12-23|1340.52
#2015-12-24|1321.87
#2015-12-25|1330.69
#2015-12-28|1334.92
#2015-12-29|1363.71
#2015-12-30|1360.74
#2015-12-31|1364.39
#2016-01-01|1364.39
#2016-01-04|1341.85
#2016-01-05|1333.60
#2016-01-06|1347.99
#2016-01-07|1344.17
#2016-01-08|1338.88
#2016-01-11|1341.95
#2016-01-12|1292.94
#2016-01-13|1316.09
#2016-01-14|1275.66
#2016-01-15|1288.10
#2016-01-18|1273.07
#2016-01-19|1270.06
#2016-01-20|1252.27
#2016-01-21|1217.38
#2016-01-22|1265.28
#2016-01-25|1285.58
#2016-01-26|1279.65
#2016-01-27|1294.42
#2016-01-28|1293.44
#2016-01-29|1284.60
#2016-02-01|1317.82
#2016-02-02|1358.61
#2016-02-03|1360.77
#2016-02-04|1336.25
#2016-02-05|1333.68
#2016-02-08|1366.22
#2016-02-09|1314.62
#2016-02-10|1272.03
#2016-02-11|1296.39
#2016-02-12|1216.32
#2016-02-15|1279.54
#2016-02-16|1282.91
#2016-02-17|1238.43
#2016-02-18|1285.75
#2016-02-19|1290.90
#2016-02-22|1305.22
#2016-02-23|1305.44
#2016-02-24|1311.86
#2016-02-25|1314.76
#2016-02-26|1309.07
#2016-02-29|1317.09
#2016-03-01|1322.55
#2016-03-02|1368.27
#2016-03-03|1374.92
#2016-03-04|1352.53
#2016-03-07|1347.45
#2016-03-08|1339.03
#2016-03-09|1324.39
#2016-03-10|1338.53
#2016-03-11|1337.29
#2016-03-14|1349.17
#2016-03-15|1356.89
#2016-03-16|1331.67
#2016-03-17|1360.54
#2016-03-18|1337.01
#2016-03-21|1335.30
#2016-03-22|1369.21
#2016-03-23|1355.95
#2016-03-24|1367.01
#2016-03-25|1364.89
#2016-03-28|1379.51
#2016-03-29|1374.99
#2016-03-30|1376.91
#2016-03-31|1356.77
#2016-04-01|1310.26
#2016-04-04|1338.21
#2016-04-05|1331.96
#2016-04-06|1332.38
#2016-04-07|1388.58
#2016-04-08|1394.74
#2016-04-11|1396.74
#2016-04-12|1397.78
#2016-04-13|1420.91
#2016-04-14|1450.73
#2016-04-15|1452.05
#2016-04-18|1416.79
#2016-04-19|1437.70
#2016-04-20|1443.07
#2016-04-21|1470.67
#2016-04-22|1448.06
#2016-04-25|1447.49
#2016-04-26|1446.22
#2016-04-27|1430.21
#2016-04-28|1424.51
#2016-04-29|1442.60
#2016-05-02|1408.98
#2016-05-03|1413.75
#2016-05-04|1404.06
#2016-05-05|1397.97
#2016-05-06|1408.80
#2016-05-09|1399.04
#2016-05-10|1422.74
#2016-05-11|1414.26
#2016-05-12|1408.08
#2016-05-13|1408.22
#2016-05-16|1404.29
#2016-05-17|1427.63
#2016-05-18|1409.76
#2016-05-19|1407.42
#2016-05-20|1403.65
#2016-05-23|1416.35
#2016-05-24|1408.57
#2016-05-25|1395.64
#2016-05-26|1415.15
#2016-05-27|1415.23
#2016-05-30|1418.52
#2016-05-31|1424.90
#2016-06-01|1417.99
#2016-06-02|1410.46
#2016-06-03|1442.14
#2016-06-06|1434.12
#2016-06-07|1447.68
#2016-06-08|1467.85
#2016-06-09|1465.52
#2016-06-10|1459.30
#2016-06-13|1422.97
#2016-06-14|1406.70
#2016-06-15|1413.11
#2016-06-16|1391.67
#2016-06-17|1391.89
#2016-06-20|1413.46
#2016-06-21|1445.36
#2016-06-22|1439.14
#2016-06-23|1423.99
#2016-06-24|1366.70
#2016-06-27|1435.34
#2016-06-28|1435.55
#2016-06-29|1460.46
#2016-06-30|1447.81
#2016-07-01|1474.05
#2016-07-04|1479.90
#2016-07-05|1485.60
#2016-07-06|1472.43
#2016-07-07|1473.17
#2016-07-08|1453.99
#2016-07-11|1465.19
#2016-07-12|1456.71
#2016-07-13|1455.44
#2016-07-14|1453.30
#2016-07-15|1421.62
#2016-07-18|1418.96
#2016-07-19|1442.84
#2016-07-20|1447.24
#2016-07-21|1438.66
#2016-07-22|1440.60
#2016-07-25|1441.78
#2016-07-26|1448.85
#2016-07-27|1432.40
#2016-07-28|1425.56
#2016-07-29|1467.20
#2016-08-01|1488.59
#2016-08-02|1492.63
#2016-08-03|1455.91
#2016-08-04|1448.97
#2016-08-05|1426.41
#2016-08-08|1404.00
#2016-08-09|1431.05
#2016-08-10|1436.15
#2016-08-11|1435.30
#2016-08-12|1463.94
#2016-08-15|1435.80
#2016-08-16|1422.99
#2016-08-17|1414.99
#2016-08-18|1375.90
#2016-08-19|1360.69
#2016-08-22|1365.50
#2016-08-23|1388.69
#2016-08-24|1391.06
#2016-08-25|1380.43
#2016-08-26|1355.54
#2016-08-29|1343.85
#2016-08-30|1337.27
#2016-08-31|1324.56
#2016-09-01|1343.80
#2016-09-02|1340.19
#2016-09-05|1350.71
#2016-09-06|1373.50
#2016-09-07|1384.48
#2016-09-08|1385.84
#2016-09-09|1366.95
#2016-09-12|1362.65
#2016-09-13|1374.97
#2016-09-14|1363.13
#2016-09-15|1355.07
#2016-09-16|1372.71
#2016-09-19|1378.78
#2016-09-20|1386.38
#2016-09-21|1430.61
#2016-09-22|1430.96
#2016-09-23|1433.71
#2016-09-26|1437.22
#2016-09-27|1461.58
#2016-09-28|1452.27
#2016-09-29|1440.82
#2016-09-30|1423.10
#2016-10-03|1428.57
#2016-10-04|1422.15
#2016-10-05|1408.39
#2016-10-06|1408.40
#2016-10-07|1414.48
#2016-10-10|1409.83
#2016-10-11|1411.22
#2016-10-12|1393.95
#2016-10-13|1403.43
#2016-10-14|1377.46
#2016-10-17|1379.57
#2016-10-18|1391.39
#2016-10-19|1398.49
#2016-10-20|1391.64
#2016-10-21|1381.10
#2016-10-24|1382.35
#2016-10-25|1379.79
#2016-10-26|1388.35
#2016-10-27|1373.84
#2016-10-28|1376.05
#2016-10-31|1370.10
#2016-11-01|1367.62
#2016-11-02|1358.26
#2016-11-03|1360.93
#2016-11-04|1333.50
#2016-11-07|1323.82
#2016-11-08|1309.12
#2016-11-09|1271.25
#2016-11-10|1324.28
#2016-11-11|1324.70
#2016-11-14|1299.32
#2016-11-15|1307.27
#2016-11-16|1315.96
#2016-11-17|1319.76
#2016-11-18|1291.75
#2016-11-21|1299.34
#2016-11-22|1300.70
#2016-11-23|1281.68
#2016-11-24|1261.96
#2016-11-25|1272.19
#2016-11-28|1276.57
#2016-11-29|1268.92
#2016-11-30|1247.31
#2016-12-01|1237.37
#2016-12-02|1233.38
#2016-12-05|1219.48
#2016-12-06|1221.11
#2016-12-07|1214.33
#2016-12-08|1192.95
#2016-12-09|1204.67
#2016-12-12|1220.20
#2016-12-13|1255.14
#2016-12-14|1247.73
#2016-12-15|1213.74
#2016-12-16|1219.76
#2016-12-19|1245.59
#2016-12-20|1243.46
#2016-12-21|1235.53
#2016-12-22|1231.73
#2016-12-23|1235.45
#2016-12-26|1250.78
#2016-12-27|1251.20
#2016-12-28|1249.13
#2016-12-29|1253.23
#2016-12-30|1261.61
#2017-01-02|1260.94
#2017-01-03|1246.71
#2017-01-04|1266.46
#2017-01-05|1295.04
#2017-01-06|1290.66
#2017-01-09|1289.66
#2017-01-10|1310.10
#2017-01-11|1299.70
#2017-01-12|1295.69
#2017-01-13|1298.43
#2017-01-16|1297.84
#2017-01-17|1291.65
#2017-01-18|1282.22
#2017-01-19|1263.82
#2017-01-20|1264.61
#2017-01-23|1268.01
#2017-01-24|1260.60
#2017-01-25|1263.84
#2017-01-26|1262.29
#2017-01-27|1258.57
#2017-01-30|1270.85
#2017-01-31|1269.61
#2017-02-01|1263.54
#2017-02-02|1278.29
#2017-02-03|1289.64
#2017-02-06|1294.01
#2017-02-07|1292.42
#2017-02-08|1303.64
#2017-02-09|1288.41
#2017-02-10|1307.45
#2017-02-13|1314.01
#2017-02-14|1285.74
#2017-02-15|1293.15
#2017-02-16|1305.35
#2017-02-17|1309.05
#2017-02-20|1301.24
#2017-02-21|1303.17
#2017-02-22|1309.65
#2017-02-23|1326.94
#2017-02-24|1327.10
#2017-02-27|1322.25
#2017-02-28|1318.07
#2017-03-01|1311.58
#2017-03-02|1312.63
#2017-03-03|1304.83
#2017-03-06|1306.43
#2017-03-07|1304.17
#2017-03-08|1286.53
#2017-03-09|1285.88
#2017-03-10|1306.29
#2017-03-13|1314.73
#2017-03-14|1314.11
#2017-03-15|1312.08
#2017-03-16|1326.46
#2017-03-17|1318.18
#2017-03-20|1320.18
#2017-03-21|1326.19
#2017-03-22|1316.16
#2017-03-23|1320.35
#2017-03-24|1334.81
#2017-03-27|1328.98
#2017-03-28|1349.90
#2017-03-29|1346.25
#2017-03-30|1332.35
#2017-03-31|1313.70
#2017-04-03|1329.56
#2017-04-04|1334.20
#2017-04-05|1328.57
#2017-04-06|1317.23
#2017-04-07|1327.03
#2017-04-10|1315.34
#2017-04-11|1333.72
#2017-04-12|1328.92
#2017-04-13|1327.28
#2017-04-14|1311.41
#2017-04-17|1336.68
#2017-04-18|1334.67
#2017-04-19|1334.35
#2017-04-20|1321.05
#2017-04-21|1339.36
#2017-04-24|1348.59
#2017-04-25|1339.37
#2017-04-26|1331.32
#2017-04-27|1331.01
#2017-04-28|1325.92
#2017-05-01|1324.80
#2017-05-02|1329.96
#2017-05-03|1327.66
#2017-05-04|1323.63
#2017-05-05|1324.46
#2017-05-08|1346.31
#2017-05-09|1336.33
#2017-05-10|1342.00
#2017-05-11|1338.26
#2017-05-12|1344.90
#2017-05-15|1348.62
#2017-05-16|1356.58
#2017-05-17|1373.26
#2017-05-18|1368.97
#2017-05-19|1358.01
#2017-05-22|1362.56
#2017-05-23|1364.61
#2017-05-24|1355.11
#2017-05-25|1357.57
#2017-05-26|1359.45
#2017-05-29|1356.79
#2017-05-30|1357.42
#2017-05-31|1358.56
#2017-06-01|1366.25
#2017-06-02|1382.44
#2017-06-05|1391.95
#2017-06-06|1377.37
#2017-06-07|1373.62
#2017-06-08|1358.59
#2017-06-09|1342.88
#2017-06-12|1355.67
#2017-06-13|1355.51
#2017-06-14|1370.46
#2017-06-15|1361.36
#2017-06-16|1368.32
#2017-06-19|1375.10
#2017-06-20|1373.24
#2017-06-21|1375.05
#2017-06-22|1384.76
#2017-06-23|1390.15
#2017-06-26|1394.99
#2017-06-27|1384.20
#2017-06-28|1376.68
#2017-06-29|1374.97
#2017-06-30|1371.87
#2017-07-03|1357.36
#2017-07-04|1352.26
#2017-07-05|1344.23
#2017-07-06|1347.14
#2017-07-07|1329.65
#2017-07-10|1332.09
#2017-07-11|1336.32
#2017-07-12|1344.67
#2017-07-13|1342.54
#2017-07-14|1351.53
#2017-07-17|1350.10
#2017-07-18|1352.34
#2017-07-19|1359.98
#2017-07-20|1371.89
#2017-07-21|1374.32
#2017-07-24|1362.84
#2017-07-25|1354.28
#2017-07-26|1351.62
#2017-07-27|1353.14
#2017-07-28|1359.83
#2017-07-31|1371.56
#2017-08-01|1378.06
#2017-08-02|1375.77
#2017-08-03|1377.77
#2017-08-04|1368.32
#2017-08-07|1375.35
#2017-08-08|1364.37
#2017-08-09|1361.04
#2017-08-10|1367.45
#2017-08-11|1367.54
#2017-08-14|1345.92
#2017-08-15|1344.55
#2017-08-16|1348.52
#2017-08-17|1356.22
#2017-08-18|1358.85
#2017-08-21|1356.31
#2017-08-22|1349.28
#2017-08-23|1356.33
#2017-08-24|1346.52
#2017-08-25|1353.15
#2017-08-28|1365.59
#2017-08-29|1373.58
#2017-08-30|1367.75
#2017-08-31|1381.04
#2017-09-01|1384.64
#2017-09-04|1378.11
#2017-09-05|1378.31
#2017-09-06|1380.03
#2017-09-07|1387.67
#2017-09-08|1396.08
#2017-09-11|1407.26
#2017-09-12|1403.13
#2017-09-13|1394.64
#2017-09-14|1394.22
#2017-09-15|1400.54
#2017-09-18|1399.40
#2017-09-19|1416.95
#2017-09-20|1409.48
#2017-09-21|1395.40
#2017-09-22|1397.16
#2017-09-25|1410.94
#2017-09-26|1405.01
#2017-09-27|1403.85
#2017-09-28|1401.82
#2017-09-29|1412.52
#2017-10-02|1411.85
#2017-10-03|1428.39
#2017-10-04|1428.18
#2017-10-05|1428.11
#2017-10-06|1422.16
#2017-10-09|1423.41
#2017-10-10|1436.40
#2017-10-11|1437.93
#2017-10-12|1444.59
#2017-10-13|1460.30
#2017-10-16|1471.14
#2017-10-17|1474.30
#2017-10-18|1478.72
#2017-10-19|1487.01
#2017-10-20|1483.97
#2017-10-23|1486.13
#2017-10-24|1496.61
#2017-10-25|1479.11
#2017-10-26|1471.11
#2017-10-27|1492.31
#2017-10-30|1487.79
#2017-10-31|1483.93
#2017-11-01|1495.53
#2017-11-02|1500.12
#2017-11-03|1498.98
#2017-11-06|1500.76
#2017-11-07|1511.63
#2017-11-08|1517.73
#2017-11-09|1507.10
#2017-11-10|1516.62
#2017-11-13|1510.36
#2017-11-14|1511.28
#2017-11-15|1513.03
#2017-11-16|1542.49
#2017-11-17|1553.22
#2017-11-20|1543.38
#2017-11-21|1543.82
#2017-11-22|1545.43
#2017-11-23|1550.57
#2017-11-24|1546.57
#2017-11-27|1546.59
#2017-11-28|1551.46
#2017-11-29|1549.26
#2017-11-30|1555.54
#2017-12-01|1554.99
#2017-12-04|1546.92
#2017-12-05|1538.67
#2017-12-06|1515.09
#2017-12-07|1522.00
#2017-12-08|1529.39
#2017-12-11|1551.26
#2017-12-12|1544.04
#2017-12-13|1567.42
#2017-12-14|1578.78
#2017-12-15|1574.91
#2017-12-18|1595.45
#2017-12-19|1585.33
#2017-12-20|1583.59
#2017-12-21|1579.30
#2017-12-22|1567.23
#2017-12-25|1573.66
#2017-12-26|1573.12
#2017-12-27|1583.93
#2017-12-28|1591.98
#2017-12-29|1596.36
#2018-01-01|1596.36
#2018-01-02|1608.10
#2018-01-03|1614.03
#2018-01-04|1644.69
#2018-01-05|1657.99
#2018-01-08|1677.05
#2018-01-09|1685.23
#2018-01-10|1695.12
#2018-01-11|1683.07
#2018-01-12|1687.94
#2018-01-15|1707.61
#2018-01-16|1705.92
#2018-01-17|1674.90
#2018-01-18|1664.87
#2018-01-19|1662.08
#2018-01-22|1671.11
#2018-01-23|1707.66
#2018-01-24|1721.64
#2018-01-25|1717.89
#2018-01-26|1733.44
#2018-01-29|1731.75
#2018-01-30|1717.06
#2018-01-31|1700.44
#2018-02-01|1725.67
#2018-02-02|1712.11
#2018-02-05|1676.15
#2018-02-06|1614.85
#2018-02-07|1623.67
#2018-02-08|1652.06
#2018-02-09|1641.58
#2018-02-12|1654.03
#2018-02-13|1653.49
#2018-02-14|1674.13
#2018-02-15|1694.57
#2018-02-16|1716.49
#2018-02-19|1732.91
#2018-02-20|1709.64
#2018-02-21|1694.36
#2018-02-22|1699.24
#2018-02-23|1716.62
#2018-02-26|1751.88
#2018-02-27|1767.83
#2018-02-28|1767.21
#2018-03-01|1732.78
#2018-03-02|1731.47
#2018-03-05|1726.57
#2018-03-06|1746.42
#2018-03-07|1723.52
#2018-03-08|1758.42
#2018-03-09|1734.92
#2018-03-12|1763.18
#2018-03-13|1769.20
#2018-03-14|1766.05
#2018-03-15|1776.46
#2018-03-16|1777.31
#2018-03-19|1773.34
#2018-03-20|1754.29
#2018-03-21|1750.09
#2018-03-22|1789.73
#2018-03-23|1725.19
#2018-03-26|1737.51
#2018-03-27|1759.31
#2018-03-28|1749.57
#2018-03-29|1760.82
#2018-03-30|1762.31
#2018-04-02|1748.81
#2018-04-03|1747.78
#2018-04-04|1756.38
#2018-04-05|1771.94
#2018-04-06|1772.59
#2018-04-09|1797.03
#2018-04-10|1774.98
#2018-04-11|1748.32
#2018-04-12|1736.75
#2018-04-13|1719.16
#2018-04-16|1753.47
#2018-04-17|1746.02
#2018-04-18|1750.02
#2018-04-19|1737.26
#2018-04-20|1724.96
#2018-04-23|1687.74
#2018-04-24|1682.46
#2018-04-25|1686.59
#2018-04-26|1693.91
#2018-04-27|1728.72
#2018-04-30|1720.57
#2018-05-01|1722.88
#2018-05-02|1692.21
#2018-05-03|1705.27
#2018-05-04|1697.05
#2018-05-07|1703.76
#2018-05-08|1712.35
#2018-05-09|1685.79
#2018-05-10|1693.53
#2018-05-11|1714.42
#2018-05-14|1723.70
#2018-05-15|1716.32
#2018-05-16|1728.61
#2018-05-17|1735.71
#2018-05-18|1747.12
#2018-05-21|1737.52
#2018-05-22|1733.80
#2018-05-23|1735.37
#2018-05-24|1754.18
#2018-05-25|1754.84
#2018-05-28|1745.07
#2018-05-29|1749.30
#2018-05-30|1728.68
#2018-05-31|1749.74
#2018-06-01|1743.87
#2018-06-04|1752.76
#2018-06-05|1748.47
#2018-06-06|1743.57
#2018-06-07|1744.35
#2018-06-08|1743.37
#2018-06-11|1743.49
#2018-06-12|1759.28
#2018-06-13|1766.11
#2018-06-14|1752.94
#2018-06-15|1779.10
#2018-06-18|1774.04
#2018-06-19|1747.19
#2018-06-20|1779.97
#2018-06-21|1783.99
#2018-06-22|1789.11
#2018-06-25|1776.19
#2018-06-26|1776.02
#2018-06-27|1762.20
#2018-06-28|1740.38
#2018-06-29|1750.66
#2018-07-02|1708.19
#2018-07-03|1709.70
#2018-07-04|1713.02
#2018-07-05|1704.93
#2018-07-06|1738.38
#2018-07-09|1766.74
#2018-07-10|1752.31
#2018-07-11|1731.98
#2018-07-12|1749.72
#2018-07-13|1768.60
#2018-07-16|1771.52
#2018-07-17|1784.30
#2018-07-18|1790.38
#2018-07-19|1779.02
#2018-07-20|1798.94
#2018-07-23|1788.76
#2018-07-24|1784.73
#2018-07-25|1784.35
#2018-07-26|1779.52
#2018-07-27|1788.43
#2018-07-30|1762.83
#2018-07-31|1754.74
#2018-08-01|1779.49
#2018-08-02|1763.69
#2018-08-03|1759.92
#2018-08-06|1745.89
#2018-08-07|1754.08
#2018-08-08|1755.07
#2018-08-09|1750.99
#2018-08-10|1737.87
#2018-08-13|1711.27
#2018-08-14|1731.75
#2018-08-15|1729.07
#2018-08-16|1714.95
#2018-08-17|1732.70
#2018-08-20|1721.08
#2018-08-21|1737.73
#2018-08-22|1736.45
#2018-08-23|1732.75
#2018-08-24|1760.77
#2018-08-27|1773.32
#2018-08-28|1762.07
#2018-08-29|1765.98
#2018-08-30|1764.74
#2018-08-31|1790.72
#2018-09-03|1783.04
#2018-09-04|1787.36
#2018-09-05|1764.70
#2018-09-06|1760.81
#2018-09-07|1759.64
#2018-09-10|1772.90
#2018-09-11|1800.75
#2018-09-12|1797.01
#2018-09-13|1807.41
#2018-09-14|1803.26
#2018-09-17|1808.10
#2018-09-18|1836.46
#2018-09-19|1856.74
#2018-09-20|1855.20
#2018-09-21|1856.48
#2018-09-24|1855.75
#2018-09-25|1869.06
#2018-09-26|1897.13
#2018-09-27|1885.51
#2018-09-28|1898.67
#2018-10-01|1885.65
#2018-10-02|1905.24
#2018-10-03|1901.41
#2018-10-04|1877.63
#2018-10-05|1864.91
#2018-10-08|1872.99
#2018-10-09|1843.47
#2018-10-10|1853.75
#2018-10-11|1787.61
#2018-10-12|1781.70
#2018-10-15|1765.66
#2018-10-16|1769.32
#2018-10-17|1796.12
#2018-10-18|1786.37
#2018-10-19|1798.78
#2018-10-22|1783.96
#2018-10-23|1729.64
#2018-10-24|1718.48
#2018-10-25|1661.02
#2018-10-26|1666.07
#2018-10-29|1635.04
#2018-10-30|1656.19
#2018-10-31|1677.20
#2018-11-01|1653.36
#2018-11-02|1700.04
#2018-11-05|1685.49
#2018-11-06|1722.94
#2018-11-07|1710.27
#2018-11-08|1733.52
#2018-11-09|1718.99
#2018-11-12|1705.86
#2018-11-13|1677.23
#2018-11-14|1675.22
#2018-11-15|1678.84
#2018-11-16|1687.62
#2018-11-19|1717.76
#2018-11-20|1688.90
#2018-11-21|1668.63
#2018-11-22|1688.61
#2018-11-23|1689.70
#2018-11-26|1682.96
#2018-11-27|1663.78
#2018-11-28|1676.74
#2018-11-29|1701.50
#2018-11-30|1733.26
#2018-12-03|1742.20
#2018-12-04|1718.01
#2018-12-05|1719.62
#2018-12-06|1676.34
#2018-12-07|1689.71
#2018-12-10|1654.41
#2018-12-11|1624.52
#2018-12-12|1672.09
#2018-12-13|1686.96
#2018-12-14|1655.76
#2018-12-17|1655.78
#2018-12-18|1613.66
#2018-12-19|1609.49
#2018-12-20|1582.42
#2018-12-21|1564.99
#2018-12-24|1568.56
#2018-12-25|1475.45
#2018-12-26|1510.43
#2018-12-27|1570.07
#2018-12-28|1549.38
#2018-12-31|1558.38
#2019-01-01|1558.38
#2019-01-02|1557.06
#2019-01-03|1573.77
#2019-01-04|1560.71
#2019-01-07|1591.33
#2019-01-08|1597.51
#2019-01-09|1642.45
#2019-01-10|1625.26
#2019-01-11|1626.66
#2019-01-14|1624.22
#2019-01-15|1630.61
#2019-01-16|1624.11
#2019-01-17|1623.26
#2019-01-18|1640.97
#2019-01-21|1643.79
#2019-01-22|1640.51
#2019-01-23|1631.07
#2019-01-24|1641.41
#2019-01-25|1633.23
#2019-01-28|1629.68
#2019-01-29|1643.34
#2019-01-30|1634.31
#2019-01-31|1648.23
#2019-02-01|1670.25
#2019-02-04|1682.79
#2019-02-05|1661.24
#2019-02-06|1661.61
#2019-02-07|1645.31
#2019-02-08|1626.42
#2019-02-11|1619.37
#2019-02-12|1656.39
#2019-02-13|1660.98
#2019-02-14|1666.99
#2019-02-15|1663.67
#2019-02-18|1684.23
#2019-02-19|1688.13
#2019-02-20|1696.84
#2019-02-21|1698.51
#2019-02-22|1691.29
#2019-02-25|1696.12
#2019-02-26|1712.86
#2019-02-27|1731.34
#2019-02-28|1712.22
#2019-03-01|1729.05
#2019-03-04|1758.46
#2019-03-05|1750.83
#2019-03-06|1740.54
#2019-03-07|1727.61
#2019-03-08|1709.39
#2019-03-11|1711.38
#2019-03-12|1743.29
#2019-03-13|1733.60
#2019-03-14|1718.72
#2019-03-15|1738.91
#2019-03-18|1744.89
#2019-03-19|1740.20
#2019-03-20|1737.88
#2019-03-21|1745.50
#2019-03-22|1723.05
#2019-03-25|1657.16
#2019-03-26|1694.19
#2019-03-27|1706.46
#2019-03-28|1667.94
#2019-03-29|1694.26
#2019-04-01|1711.91
#2019-04-02|1702.16
#2019-04-03|1701.45
#2019-04-04|1686.31
#2019-04-05|1680.60
#2019-04-08|1684.62
#2019-04-09|1690.05
#2019-04-10|1682.95
#2019-04-11|1681.47
#2019-04-12|1651.40
#2019-04-15|1662.33
#2019-04-16|1660.46
#2019-04-17|1648.69
#2019-04-18|1598.08
#2019-04-19|1604.91
#2019-04-22|1614.83
#2019-04-23|1626.74
#2019-04-24|1632.63
#2019-04-25|1636.69
#2019-04-26|1646.64
#2019-04-29|1646.19
#2019-04-30|1649.34
#2019-05-01|1651.99
#2019-05-02|1644.63
#2019-05-03|1647.39
#2019-05-06|1651.02
#2019-05-07|1683.52
#2019-05-08|1651.00
#2019-05-09|1646.10
#2019-05-10|1654.52
#2019-05-13|1644.24
#2019-05-14|1642.55
#2019-05-15|1624.48
#2019-05-16|1617.79
#2019-05-17|1635.97
#2019-05-20|1636.17
#2019-05-21|1618.63
#2019-05-22|1617.16
#2019-05-23|1626.84
#2019-05-24|1631.64
#2019-05-27|1638.63
#2019-05-28|1644.99
#2019-05-29|1620.29
#2019-05-30|1589.96
#2019-05-31|1591.94
#2019-06-03|1587.09
#2019-06-04|1589.73
#2019-06-05|1627.22
#2019-06-06|1621.41
#2019-06-07|1631.83
#2019-06-10|1647.79
#2019-06-11|1649.98
#2019-06-12|1645.57
#2019-06-13|1636.83
#2019-06-14|1637.28
#2019-06-17|1622.99
#2019-06-18|1617.36
#2019-06-19|1644.15
#2019-06-20|1663.17
#2019-06-21|1627.64
#2019-06-24|1640.84
#2019-06-25|1640.98
#2019-06-26|1633.92
#2019-06-27|1627.41
#2019-06-28|1633.48
#2019-07-01|1664.17
#2019-07-02|1672.10
#2019-07-03|1671.32
#2019-07-04|1670.78
#2019-07-05|1667.78
#2019-07-08|1636.04
#2019-07-09|1633.83
#2019-07-10|1643.64
#2019-07-11|1653.75
#2019-07-12|1656.57
#2019-07-15|1656.33
#2019-07-16|1643.77
#2019-07-17|1639.27
#2019-07-18|1617.89
#2019-07-19|1654.70
#2019-07-22|1633.99
#2019-07-23|1639.31
#2019-07-24|1636.60
#2019-07-25|1622.29
#2019-07-26|1628.66
#2019-07-29|1627.87
#2019-07-30|1641.24
#2019-07-31|1647.83
#2019-08-01|1663.60
#2019-08-02|1661.89
#2019-08-05|1626.80
#2019-08-06|1615.40
#2019-08-07|1631.67
#2019-08-08|1636.18
#2019-08-09|1663.44
#2019-08-12|1670.45
#2019-08-13|1632.79
#2019-08-14|1659.13
#2019-08-15|1637.50
#2019-08-16|1639.78
#2019-08-19|1644.43
#2019-08-20|1664.64
#2019-08-21|1653.54
#2019-08-22|1648.43
#2019-08-23|1651.88
#2019-08-26|1617.60
#2019-08-27|1631.65
#2019-08-28|1627.70
#2019-08-29|1625.80
#2019-08-30|1654.72
#2019-09-02|1645.98
#2019-09-03|1654.91
#2019-09-04|1663.82
#2019-09-05|1674.89
#2019-09-06|1677.14
#2019-09-09|1688.91
#2019-09-10|1657.10
#2019-09-11|1667.81
#2019-09-12|1672.34
#2019-09-13|1691.78
#2019-09-16|1694.56
#2019-09-17|1698.69
#2019-09-18|1690.64
#2019-09-19|1707.36
#2019-09-20|1718.98
#2019-09-23|1721.95
#2019-09-24|1727.83
#2019-09-25|1732.91
#2019-09-26|1725.40
#2019-09-27|1714.34
#2019-09-30|1690.74
#2019-10-01|1700.28
#2019-10-02|1694.07
#2019-10-03|1677.72
#2019-10-04|1679.91
#2019-10-07|1682.20
#2019-10-08|1704.52
#2019-10-09|1689.55
#2019-10-10|1679.34
#2019-10-11|1684.25
#2019-10-14|1689.02
#2019-10-15|1720.61
#2019-10-16|1738.63
#2019-10-17|1738.13
#2019-10-18|1732.04
#2019-10-21|1722.90
#2019-10-22|1726.65
#2019-10-23|1753.00
#2019-10-24|1769.74
#2019-10-25|1800.81
#2019-10-28|1795.45
#2019-10-29|1817.25
#2019-10-30|1832.96
#2019-10-31|1849.77
#2019-11-01|1829.41
#2019-11-04|1826.24
#2019-11-05|1835.03
#2019-11-06|1837.98
#2019-11-07|1852.13
#2019-11-08|1868.95
#2019-11-11|1860.07
#2019-11-12|1857.65
#2019-11-13|1850.91
#2019-11-14|1849.50
#2019-11-15|1864.89
#2019-11-18|1890.06
#2019-11-19|1912.47
#2019-11-20|1919.03
#2019-11-21|1907.61
#2019-11-22|1904.61
#2019-11-25|1910.96
#2019-11-26|1914.32
#2019-11-27|1911.26
#2019-11-28|1911.94
#2019-11-29|1892.87
#2019-12-02|1919.66
#2019-12-03|1921.04
#2019-12-04|1896.99
#2019-12-05|1913.55
#2019-12-06|1916.25
#2019-12-09|1904.54
#2019-12-10|1914.26
#2019-12-11|1903.51
#2019-12-12|1890.87
#2019-12-13|1922.23
#2019-12-16|1902.45
#2019-12-17|1945.93
#2019-12-18|1927.66
#2019-12-19|1935.15
#2019-12-20|1929.04
#2019-12-23|1946.35
#2019-12-24|1945.62
#2019-12-25|1945.75
#2019-12-26|1950.43
#2019-12-27|1951.77
#2019-12-30|1950.40
#2019-12-31|1955.58
#2020-01-01|1955.58
#2020-01-02|1961.76
#2020-01-03|1962.84
#2020-01-06|1917.15
#2020-01-07|1948.85
#2020-01-08|1921.67
#2020-01-09|1945.86
#2020-01-10|1966.19
#2020-01-13|1962.14
#2020-01-14|1964.45
#2020-01-15|1961.61
#2020-01-16|1975.99
#2020-01-17|1976.71
#2020-01-20|1979.88
#2020-01-21|1975.63
#2020-01-22|1992.45
#2020-01-23|1988.98
#2020-01-24|1994.67
#2020-01-27|1984.77
#2020-01-28|1969.24
#2020-01-29|1973.17
#2020-01-30|1953.16
#2020-01-31|1978.44
#2020-02-03|1968.49
#2020-02-04|1969.68
#2020-02-05|1982.40
#2020-02-06|2036.38
#2020-02-07|2056.47
#2020-02-10|2033.59
#2020-02-11|2032.40
#2020-02-12|2018.67
#2020-02-13|2008.34
#2020-02-14|1997.27
#2020-02-17|1968.30
#2020-02-18|1949.00
#2020-02-19|1952.05
#2020-02-20|1929.42
#2020-02-21|1930.53
#2020-02-24|1940.29
#2020-02-25|1889.90
#2020-02-26|1863.80
#2020-02-27|1839.11
#2020-02-28|1814.86
#2020-03-02|1837.38
#2020-03-03|1828.15
#2020-03-04|1826.37
#2020-03-05|1877.75
#2020-03-06|1857.59
#2020-03-09|1827.77
#2020-03-10|1840.98
#2020-03-11|1784.81
#2020-03-12|1695.31
#2020-03-13|1598.59
#2020-03-16|1573.82
#2020-03-17|1575.46
#2020-03-18|1554.93
#2020-03-19|1562.79
#2020-03-20|1560.48
#2020-03-23|1574.76
#2020-03-24|1592.88
#2020-03-25|1706.87
#2020-03-26|1701.59
#2020-03-27|1828.94
#2020-03-30|1848.60
#2020-03-31|1841.58
#2020-04-01|1770.57
#2020-04-02|1741.26
#2020-04-03|1741.16
#2020-04-06|1800.03
#2020-04-07|1823.39
#2020-04-08|1875.56
#2020-04-09|1864.81
#2020-04-10|1889.30
#2020-04-13|1890.67
#2020-04-14|1930.80
#2020-04-15|1944.09
#2020-04-16|1904.42
#2020-04-17|1934.97
#2020-04-20|1904.19
#2020-04-21|1887.69
#2020-04-22|1893.77
#2020-04-23|1902.81
#2020-04-24|1919.95
#2020-04-27|1943.98
#2020-04-28|1949.44
#2020-04-29|1955.11
#2020-04-30|1937.05
#2020-05-01|1905.54
#2020-05-04|1898.31
#2020-05-05|1904.44
#2020-05-06|1920.21
#2020-05-07|1921.98
#2020-05-08|1952.28
#2020-05-11|1917.77
#2020-05-12|1931.40
#2020-05-13|1971.17
#2020-05-14|1974.89
#2020-05-15|1965.84
#2020-05-18|1974.84
#2020-05-19|1982.32
#2020-05-20|2014.99
#2020-05-21|2010.05
#2020-05-22|1994.28
#2020-05-25|2022.32
#2020-05-26|2065.13
#2020-05-27|2076.62
#2020-05-28|2107.02
#2020-05-29|2168.76
#2020-06-01|2159.67
#2020-06-02|2138.84
#2020-06-03|2140.74
#2020-06-04|2144.25
#2020-06-05|2125.32
#2020-06-08|2139.78
#2020-06-09|2155.91
#2020-06-10|2178.74
#2020-06-11|2162.00
#2020-06-12|2141.90
#2020-06-15|2097.23
#2020-06-16|2187.10
#2020-06-17|2181.54
#2020-06-18|2186.56
#2020-06-19|2192.41
#2020-06-22|2207.37
#2020-06-23|2227.75
#2020-06-24|2216.16
#2020-06-25|2221.75
#2020-06-26|2228.52
#2020-06-29|2184.86
#2020-06-30|2173.47
#2020-07-01|2135.48
#2020-07-02|2141.09
#2020-07-03|2155.62
#2020-07-06|2160.97
#2020-07-07|2140.39
#2020-07-08|2130.88
#2020-07-09|2132.25
#2020-07-10|2121.08
#2020-07-13|2138.58
#2020-07-14|2124.88
#2020-07-15|2146.19
#2020-07-16|2099.26
#2020-07-17|2115.77
#2020-07-20|2125.28
#2020-07-21|2160.87
#2020-07-22|2129.86
#2020-07-23|2135.09
#2020-07-24|2145.92
#2020-07-27|2167.15
#2020-07-28|2195.54
#2020-07-29|2179.57
#2020-07-30|2180.92
#2020-07-31|2113.40
#2020-08-03|2141.77
#2020-08-04|2151.89
#2020-08-05|2169.65
#2020-08-06|2150.61
#2020-08-07|2145.58
#2020-08-10|2146.90
#2020-08-11|2185.61
#2020-08-12|2178.68
#2020-08-13|2222.37
#2020-08-14|2242.58
#2020-08-17|2220.96
#2020-08-18|2234.17
#2020-08-19|2229.22
#2020-08-20|2210.17
#2020-08-21|2216.45
#2020-08-24|2234.82
#2020-08-25|2211.41
#2020-08-26|2211.90
#2020-08-27|2198.91
#2020-08-28|2199.07
#2020-08-31|2191.82
#2020-09-01|2201.94
#2020-09-02|2202.46
#2020-09-03|2204.65
#2020-09-04|2159.85
#2020-09-07|2159.18
#2020-09-08|2188.52
#2020-09-09|2154.43
#2020-09-10|2176.23
#2020-09-11|2210.38
#2020-09-14|2229.89
#2020-09-15|2225.93
#2020-09-16|2258.49
#2020-09-17|2259.81
#2020-09-18|2268.18
#2020-09-21|2255.63
#2020-09-22|2241.42
#2020-09-23|2234.49
#2020-09-24|2216.05
#2020-09-25|2212.75
#2020-09-28|2248.88
#2020-09-29|2248.38
#2020-09-30|2224.47
#2020-10-01|2222.40
#2020-10-02|2182.27
#2020-10-05|2190.51
#2020-10-06|2208.30
#2020-10-07|2181.38
#2020-10-08|2202.21
#2020-10-09|2197.53
#2020-10-12|2206.18
#2020-10-13|2186.96
#2020-10-14|2190.26
#2020-10-15|2153.46
#2020-10-16|2121.10
#2020-10-19|2145.08
#2020-10-20|2128.45
#2020-10-21|2142.99
#2020-10-22|2092.14
#2020-10-23|2089.27
#2020-10-26|2069.00
#2020-10-27|2084.87
#2020-10-28|2102.09
#2020-10-29|2103.78
#2020-10-30|2047.50
#2020-11-02|2083.61
#2020-11-03|2095.06
#2020-11-04|2157.99
#2020-11-05|2271.58
#2020-11-06|2273.53
#2020-11-09|2244.16
#2020-11-10|2227.20
#2020-11-11|2267.76
#2020-11-12|2280.36
#2020-11-13|2273.46
#2020-11-16|2285.80
#2020-11-17|2280.47
#2020-11-18|2284.51
#2020-11-19|2287.07
#2020-11-20|2277.64
#2020-11-23|2266.88
#2020-11-24|2313.15
#2020-11-25|2343.06
#2020-11-26|2375.62
#2020-11-27|2414.28
#2020-11-30|2394.09
#2020-12-01|2383.66
#2020-12-02|2383.42
#2020-12-03|2382.51
#2020-12-04|2393.74
#2020-12-07|2397.43
#2020-12-08|2344.05
#2020-12-09|2371.33
#2020-12-10|2366.82
#2020-12-11|2385.49
#2020-12-14|2376.43
#2020-12-15|2387.22
#2020-12-16|2383.67
#2020-12-17|2399.34
#2020-12-18|2410.80
#2020-12-21|2419.02
#2020-12-22|2390.02
#2020-12-23|2405.31
#2020-12-24|2409.27
#2020-12-25|2400.17
#2020-12-28|2409.19
#2020-12-29|2490.72
#2020-12-30|2474.01
#2020-12-31|2473.74
#2021-01-01|2473.74
#2021-01-04|2474.60
#2021-01-05|2451.97
#2021-01-06|2429.23
#2021-01-07|2449.70
#2021-01-08|2488.99
#2021-01-11|2481.59
#2021-01-12|2503.97
#2021-01-13|2487.37
#2021-01-14|2471.77
#2021-01-15|2443.80
#2021-01-18|2438.60
#2021-01-19|2435.54
#2021-01-20|2424.35
#2021-01-21|2441.48
#2021-01-22|2425.52
#2021-01-25|2460.97
#2021-01-26|2447.73
#2021-01-27|2434.82
#2021-01-28|2391.46
#2021-01-29|2353.98
#2021-02-01|2398.36
#2021-02-02|2373.74
#2021-02-03|2374.09
#2021-02-04|2336.25
#2021-02-05|2349.75
#2021-02-08|2373.58
#2021-02-09|2380.81
#2021-02-10|2378.74
#2021-02-11|2377.61
#2021-02-12|2363.63
#2021-02-15|2391.50
#2021-02-16|2395.05
#2021-02-17|2360.67
#2021-02-18|2369.57
#2021-02-19|2361.15
#2021-02-22|2338.05
#2021-02-23|2333.06
#2021-02-24|2258.47
#2021-02-25|2273.24
#2021-02-26|2186.27
#2021-03-01|2215.35
#2021-03-02|2216.63
#2021-03-03|2225.12
#2021-03-04|2180.06
#2021-03-05|2167.38
#2021-03-08|2161.20
#2021-03-09|2187.79
#2021-03-10|2194.42
#2021-03-11|2200.14
#2021-03-12|2219.00
#2021-03-15|2228.34
#2021-03-16|2248.87
#2021-03-17|2247.51
#2021-03-18|2272.12
#2021-03-19|2262.88
#2021-03-22|2244.09
#2021-03-23|2235.30
#2021-03-24|2192.36
#2021-03-25|2203.54
#2021-03-26|2245.00
#2021-03-29|2255.36
#2021-03-30|2237.93
#2021-03-31|2212.10
#2021-04-01|2229.58
#2021-04-02|2225.86
#2021-04-05|2227.86
#2021-04-06|2188.99
#2021-04-07|2179.42
#2021-04-08|2171.35
#2021-04-09|2186.61
#2021-04-12|2179.42
#2021-04-13|2192.95
#2021-04-14|2192.31
#2021-04-15|2198.49
#2021-04-16|2203.02
#2021-04-19|2219.81
#2021-04-20|2192.79
#2021-04-21|2158.24
#2021-04-22|2209.22
#2021-04-23|2202.75
#2021-04-26|2180.34
#2021-04-27|2137.27
#2021-04-28|2114.90
#2021-04-29|2114.32
#2021-04-30|2096.04
#2021-05-03|2089.94
#2021-05-04|2090.67
#2021-05-05|2089.64
#2021-05-06|2123.60
#2021-05-07|2128.82
#2021-05-10|2166.01
#2021-05-11|2116.42
#2021-05-12|2074.38
#2021-05-13|2035.52
#2021-05-14|2090.88
#2021-05-17|2083.25
#2021-05-18|2118.90
#2021-05-19|2132.31
#2021-05-20|2118.36
#2021-05-21|2138.54
#2021-05-24|2130.65
#2021-05-25|2129.17
#2021-05-26|2129.46
#2021-05-27|2128.06
#2021-05-28|2140.21
#2021-05-31|2142.27
#2021-06-01|2119.18
#2021-06-02|2097.13
#2021-06-03|2111.12
#2021-06-04|2113.65
#2021-06-07|2125.07
#2021-06-08|2168.77
#2021-06-09|2165.48
#2021-06-10|2184.89
#2021-06-11|2211.17
#2021-06-14|2219.67
#2021-06-15|2242.82
#2021-06-16|2239.37
#2021-06-17|2204.50
#2021-06-18|2212.92
#2021-06-21|2176.88
#2021-06-22|2229.36
#2021-06-23|2222.01
#2021-06-24|2223.03
#2021-06-25|2220.60
#2021-06-28|2216.27
#2021-06-29|2210.62
#2021-06-30|2195.94
#2021-07-01|2180.85
#2021-07-02|2185.75
#2021-07-05|2184.84
#2021-07-06|2181.11
#2021-07-07|2171.52
#2021-07-08|2170.67
#2021-07-09|2145.86
#2021-07-12|2177.14
#2021-07-13|2189.08
#2021-07-14|2195.31
#2021-07-15|2169.46
#2021-07-16|2136.47
#2021-07-19|2143.61
#2021-07-20|2140.14
#2021-07-21|2132.21
#2021-07-22|2136.43
#2021-07-23|2128.44
#2021-07-26|2153.51
#2021-07-27|2154.63
#2021-07-28|2137.63
#2021-07-29|2158.65
#2021-07-30|2100.15
#2021-08-02|2147.81
#2021-08-03|2147.15
#2021-08-04|2123.48
#2021-08-05|2129.34
#2021-08-06|2123.28
#2021-08-09|2117.62
#2021-08-10|2144.32
#2021-08-11|2164.70
#2021-08-12|2163.28
#2021-08-13|2176.58
#2021-08-16|2168.79
#2021-08-17|2163.74
#2021-08-18|2175.44
#2021-08-19|2189.16
#2021-08-20|2188.83
#2021-08-23|2230.18
#2021-08-24|2233.00
#2021-08-25|2227.13
#2021-08-26|2223.60
#2021-08-27|2209.64
#2021-08-30|2218.53
#2021-08-31|2254.65
#2021-09-01|2281.17
#2021-09-02|2278.09
#2021-09-03|2328.46
#2021-09-06|2336.42
#2021-09-07|2339.57
#2021-09-08|2346.95
#2021-09-09|2326.93
#2021-09-10|2333.08
#2021-09-13|2329.45
#2021-09-14|2344.06
#2021-09-15|2337.77
#2021-09-16|2341.56
#2021-09-17|2355.39
#2021-09-20|2363.08
#2021-09-21|2353.45
#2021-09-22|2341.59
#2021-09-23|2331.63
#2021-09-24|2360.41
#2021-09-27|2339.92
#2021-09-28|2293.85
#2021-09-29|2250.51
#2021-09-30|2267.87
#2021-10-01|2239.43
#2021-10-04|2227.41
#2021-10-05|2145.04
#2021-10-06|2116.70
#2021-10-07|2112.09
#2021-10-08|2125.34
#2021-10-11|2122.36
#2021-10-12|2101.16
#2021-10-13|2102.58
#2021-10-14|2124.81
#2021-10-15|2148.72
#2021-10-18|2113.16
#2021-10-19|2126.91
#2021-10-20|2126.30
#2021-10-21|2103.13
#2021-10-22|2120.27
#2021-10-25|2118.29
#2021-10-26|2134.53
#2021-10-27|2147.64
#2021-10-28|2112.94
#2021-10-29|2091.96
#2021-11-01|2132.09
#2021-11-02|2122.66
#2021-11-03|2119.76
#2021-11-04|2149.18
#2021-11-05|2130.18
#2021-11-08|2114.38
#2021-11-09|2105.77
#2021-11-10|2083.78
#2021-11-11|2093.65
#2021-11-12|2112.79
#2021-11-15|2144.07
#2021-11-16|2131.38
#2021-11-17|2123.68
#2021-11-18|2113.95
#2021-11-19|2135.03
#2021-11-22|2130.91
#2021-11-23|2117.28
#2021-11-24|2080.84
#2021-11-25|2096.47
#2021-11-26|2104.58
#2021-11-29|2066.23
#2021-11-30|2038.56
#2021-12-01|2037.56
#2021-12-02|2031.18
#2021-12-03|2041.34
#2021-12-06|2006.48
#2021-12-07|2025.42
#2021-12-08|2070.80
#2021-12-09|2067.01
#2021-12-10|2033.23
#2021-12-13|2034.77
#2021-12-14|2044.50
#2021-12-15|2029.24
#2021-12-16|2078.67
#2021-12-17|2034.69
#2021-12-20|2021.72
#2021-12-21|2039.85
#2021-12-22|2039.18
#2021-12-23|2043.26
#2021-12-24|2044.07
#2021-12-27|2030.10
#2021-12-28|2061.23
#2021-12-29|2048.52
#2021-12-30|2036.41
#2021-12-31|2037.02
#2022-01-03|2036.30
#2022-01-04|2052.97
#2022-01-05|1993.79
#2022-01-06|1931.04
#2022-01-07|1932.26
#2022-01-10|1944.45
#2022-01-11|1949.31
#2022-01-12|1970.36
#2022-01-13|1944.06
#2022-01-14|1909.40
#2022-01-17|1904.72
#2022-01-18|1897.66
#2022-01-19|1853.47
#2022-01-20|1882.86
#2022-01-21|1886.84
#2022-01-24|1880.27
#2022-01-25|1846.42
#2022-01-26|1839.16
#2022-01-27|1761.99
#2022-01-28|1795.29
#2022-01-31|1813.82
#2022-02-01|1819.80
#2022-02-02|1863.59
#2022-02-03|1858.88
#2022-02-04|1859.19
#2022-02-07|1855.81
#2022-02-08|1849.79
#2022-02-09|1864.69
#2022-02-10|1867.48
#2022-02-11|1864.26
#2022-02-14|1816.39
#2022-02-15|1804.64
#2022-02-16|1844.61
#2022-02-17|1840.14
#2022-02-18|1836.89
#2022-02-21|1830.00
#2022-02-22|1831.61
#2022-02-23|1830.61
#2022-02-24|1803.58
#2022-02-25|1821.51
#2022-02-28|1837.55
#2022-03-01|1852.74
#2022-03-02|1804.77
#2022-03-03|1820.38
#2022-03-04|1791.94
#2022-03-07|1743.80
#2022-03-08|1729.27
#2022-03-09|1698.72
#2022-03-10|1751.66
#2022-03-11|1699.87
#2022-03-14|1684.66
#2022-03-15|1686.52
#2022-03-16|1706.69
#2022-03-17|1760.78
#2022-03-18|1768.38
#2022-03-21|1764.31
#2022-03-22|1742.05
#2022-03-23|1789.30
#2022-03-24|1771.10
#2022-03-25|1780.40
#2022-03-28|1745.12
#2022-03-29|1775.44
#2022-03-30|1783.08
#2022-03-31|1772.74
#2022-04-01|1743.19
#2022-04-04|1785.21
#2022-04-05|1778.54
#2022-04-06|1761.37
#2022-04-07|1774.63
#2022-04-08|1782.38
#2022-04-11|1758.49
#2022-04-12|1725.59
#2022-04-13|1743.59
#2022-04-14|1753.94
#2022-04-15|1733.23
#2022-04-18|1702.84
#2022-04-19|1678.01
#2022-04-20|1706.85
#2022-04-21|1710.99
#2022-04-22|1690.97
#2022-04-25|1686.31
#2022-04-26|1698.05
#2022-04-27|1673.93
#2022-04-28|1677.74
#2022-04-29|1697.62
#2022-05-02|1686.89
#2022-05-03|1688.50
#2022-05-04|1684.61
#2022-05-05|1681.49
#2022-05-06|1684.79
#2022-05-09|1645.75
#2022-05-10|1641.97
#2022-05-11|1636.07
#2022-05-12|1635.36
#2022-05-13|1667.46
#2022-05-16|1670.21
#2022-05-17|1673.71
#2022-05-18|1699.91
#2022-05-19|1682.22
#2022-05-20|1701.20
#2022-05-23|1739.66
#2022-05-24|1739.14
#2022-05-25|1740.90
#2022-05-26|1731.28
#2022-05-27|1729.41
#2022-05-30|1752.67
#2022-05-31|1729.88
#2022-06-01|1705.50
#2022-06-02|1670.18
#2022-06-03|1678.95
#2022-06-06|1690.46
#2022-06-07|1667.33
#2022-06-08|1685.73
#2022-06-09|1690.43
#2022-06-10|1654.29
#2022-06-13|1628.75
#2022-06-14|1581.84
#2022-06-15|1556.21
#2022-06-16|1589.07
#2022-06-17|1540.49
#2022-06-20|1549.55
#2022-06-21|1564.61
#2022-06-22|1581.89
#2022-06-23|1600.06
#2022-06-24|1628.96
#2022-06-27|1648.00
#2022-06-28|1652.36
#2022-06-29|1633.11
#2022-06-30|1642.89
#2022-07-01|1631.48
#2022-07-04|1649.79
#2022-07-05|1666.19
#2022-07-06|1683.80
#2022-07-07|1708.08
#2022-07-08|1691.10
#2022-07-11|1715.60
#2022-07-12|1709.31
#2022-07-13|1706.88
#2022-07-14|1692.00
#2022-07-15|1702.75
#2022-07-18|1707.95
#2022-07-19|1688.10
#2022-07-20|1722.48
#2022-07-21|1729.88
#2022-07-22|1737.85
#2022-07-25|1724.05
#2022-07-26|1714.06
#2022-07-27|1723.37
#2022-07-28|1769.23
#2022-07-29|1757.48
#2022-08-01|1770.46
#2022-08-02|1716.27
#2022-08-03|1696.56
#2022-08-04|1730.05
#2022-08-05|1720.47
#2022-08-08|1742.68
#2022-08-09|1742.59
#2022-08-10|1765.84
#2022-08-11|1763.58
#2022-08-12|1780.72
#2022-08-15|1834.84
#2022-08-16|1823.00
#2022-08-17|1819.60
#2022-08-18|1793.81
#2022-08-19|1755.50
#2022-08-22|1764.61
#2022-08-23|1746.43
#2022-08-24|1731.95
#2022-08-25|1761.61
#2022-08-26|1745.68
#2022-08-29|1692.46
#2022-08-30|1713.40
#2022-08-31|1713.44
#2022-09-01|1679.91
#2022-09-02|1675.09
#2022-09-05|1661.95
#2022-09-06|1649.71
#2022-09-07|1611.81
#2022-09-08|1666.56
#2022-09-09|1692.40
#2022-09-12|1708.16
#2022-09-13|1696.70
#2022-09-14|1670.81
#2022-09-15|1656.95
#2022-09-16|1655.28
#2022-09-19|1648.65
#2022-09-20|1635.44
#2022-09-21|1599.30
#2022-09-22|1607.74
#2022-09-23|1593.57
#2022-09-26|1550.44
#2022-09-27|1551.67
#2022-09-28|1561.61
#2022-09-29|1612.27
#2022-09-30|1605.07
#2022-10-03|1613.18
#2022-10-04|1661.81
#2022-10-05|1672.76
#2022-10-06|1671.35
#2022-10-07|1656.58
#2022-10-10|1650.16
#2022-10-11|1610.10
#2022-10-12|1605.98
#2022-10-13|1584.86
#2022-10-14|1637.88
#2022-10-17|1605.99
#2022-10-18|1643.03
#2022-10-19|1631.28
#2022-10-20|1616.96
#2022-10-21|1600.80
#2022-10-24|1613.85
#2022-10-25|1639.97
#2022-10-26|1685.31
#2022-10-27|1693.58
#2022-10-28|1665.47
#2022-10-31|1679.59
#2022-11-01|1683.96
#2022-11-02|1681.42
#2022-11-03|1666.03
#2022-11-04|1640.43
#2022-11-07|1664.35
#2022-11-08|1695.35
#2022-11-09|1668.53
#2022-11-10|1713.65
#2022-11-11|1781.68
#2022-11-14|1738.61
#2022-11-15|1770.52
#2022-11-16|1750.88
#2022-11-17|1745.70
#2022-11-18|1758.39
#2022-11-21|1730.82
#2022-11-22|1762.71
#2022-11-23|1780.01
#2022-11-24|1814.48
#2022-11-25|1793.55
#2022-11-28|1788.05
#2022-11-29|1782.33
#2022-11-30|1766.17
#2022-12-01|1824.81
#2022-12-02|1788.23
#2022-12-05|1777.24
#2022-12-06|1760.06
#2022-12-07|1761.31
#2022-12-08|1765.93
#2022-12-09|1786.25
#2022-12-12|1769.03
#2022-12-13|1811.73
#2022-12-14|1836.26
#2022-12-15|1789.18
#2022-12-16|1786.58
#2022-12-19|1756.27
#2022-12-20|1781.54
#2022-12-21|1767.19
#2022-12-22|1771.09
#2022-12-23|1745.78
#2022-12-26|1740.71
#2022-12-27|1739.93
#2022-12-28|1722.69
#2022-12-29|1731.61
#2022-12-30|1742.77
#2023-01-02|1742.59
#2023-01-03|1754.04
#2023-01-04|1682.94
#2023-01-05|1659.69
#2023-01-06|1693.37
#2023-01-09|1704.76
#2023-01-10|1696.25
#2023-01-11|1708.65
#2023-01-12|1743.23
#2023-01-13|1765.35
#2023-01-16|1749.59
#2023-01-17|1747.24
#2023-01-18|1796.44
#2023-01-19|1778.71
#2023-01-20|1768.53
#2023-01-23|1769.38
#2023-01-24|1794.46
#2023-01-25|1813.14
#2023-01-26|1804.30
#2023-01-27|1792.73
#2023-01-30|1780.12
#2023-01-31|1753.87
#2023-02-01|1764.07
#2023-02-02|1775.20
#2023-02-03|1756.71
#2023-02-06|1733.24
#2023-02-07|1752.69
#2023-02-08|1764.80
#2023-02-09|1769.18
#2023-02-10|1759.91
#2023-02-13|1721.73
#2023-02-14|1735.61
#2023-02-15|1700.36
#2023-02-16|1706.69
#2023-02-17|1692.66
#2023-02-20|1698.29
#2023-02-21|1687.79
#2023-02-22|1680.11
#2023-02-23|1678.16
#2023-02-24|1653.12
#2023-02-27|1648.48
#2023-02-28|1646.71
#2023-03-01|1630.50
#2023-03-02|1625.48
#2023-03-03|1669.17
#2023-03-06|1682.50
#2023-03-07|1679.49
#2023-03-08|1680.87
#2023-03-09|1705.13
#2023-03-10|1704.39
#2023-03-13|1704.78
#2023-03-14|1677.42
#2023-03-15|1697.30
#2023-03-16|1691.06
#2023-03-17|1743.20
#2023-03-20|1720.01
#2023-03-21|1711.53
#2023-03-22|1733.40
#2023-03-23|1733.12
#2023-03-24|1735.43
#2023-03-27|1738.05
#2023-03-28|1739.61
#2023-03-29|1732.95
#2023-03-30|1743.09
#2023-03-31|1760.66
#2023-04-03|1775.96
#2023-04-04|1795.05
#2023-04-05|1774.06
#2023-04-06|1767.92
#2023-04-07|1764.31
#2023-04-10|1756.61
#2023-04-11|1769.21
#2023-04-12|1783.40
#2023-04-13|1813.93
#2023-04-14|1807.91
#2023-04-17|1797.23
#2023-04-18|1817.73
#2023-04-19|1798.28
#2023-04-20|1795.24
#2023-04-21|1785.40
#2023-04-24|1798.60
#2023-04-25|1806.06
#2023-04-26|1796.63
#2023-04-27|1785.08
#2023-04-28|1769.62
#2023-05-01|1766.51
#2023-05-02|1792.45
#2023-05-03|1807.84
#2023-05-04|1829.35
#2023-05-05|1816.38
#2023-05-08|1809.63
#2023-05-09|1825.82
#2023-05-10|1804.37
#2023-05-11|1797.96
#2023-05-12|1797.55
#2023-05-15|1805.90
#2023-05-16|1817.44
#2023-05-17|1801.35
#2023-05-18|1799.77
#2023-05-19|1824.45
#2023-05-22|1837.87
#2023-05-23|1845.06
#2023-05-24|1820.47
#2023-05-25|1793.92
#2023-05-26|1780.52
#2023-05-29|1792.70
#2023-05-30|1801.06
#2023-05-31|1787.78
#2023-06-01|1819.57
#2023-06-02|1839.41
#2023-06-05|1867.48
#2023-06-06|1878.74
#2023-06-07|1845.13
#2023-06-08|1836.74
#2023-06-09|1862.35
#2023-06-12|1887.55
#2023-06-13|1894.83
#2023-06-14|1892.39
#2023-06-15|1856.32
#2023-06-16|1861.10
#2023-06-19|1849.32
#2023-06-20|1849.17
#2023-06-21|1832.84
#2023-06-22|1815.23
#2023-06-23|1788.04
#2023-06-26|1782.79
#2023-06-27|1745.87
#2023-06-28|1762.83
#2023-06-29|1768.92
#2023-06-30|1756.05
#2023-07-03|1767.40
#2023-07-04|1711.22
#2023-07-05|1722.62
#2023-07-06|1700.92
#2023-07-07|1708.27
#2023-07-10|1694.01
#2023-07-11|1695.34
#2023-07-12|1701.91
#2023-07-13|1737.90
#2023-07-14|1733.14
#2023-07-17|1724.43
#2023-07-18|1728.02
#2023-07-19|1739.17
#2023-07-20|1708.72
#2023-07-21|1708.84
#2023-07-24|1730.02
#2023-07-25|1725.74
#2023-07-26|1736.43
#2023-07-27|1741.76
#2023-07-28|1739.08
#2023-07-31|1752.29
#2023-08-01|1769.21
#2023-08-02|1725.35
#2023-08-03|1723.59
#2023-08-04|1719.62
#2023-08-07|1747.20
#2023-08-08|1737.17
#2023-08-09|1736.47
#2023-08-10|1728.81
#2023-08-11|1723.72
#2023-08-14|1703.86
#2023-08-15|1711.20
#2023-08-16|1677.28
#2023-08-17|1655.31
#2023-08-18|1651.92
#2023-08-21|1646.98
#2023-08-22|1652.35
#2023-08-23|1669.90
#2023-08-24|1668.27
#2023-08-25|1647.46
#2023-08-28|1667.93
#2023-08-29|1676.36
#2023-08-30|1684.39
#2023-08-31|1697.25
#2023-09-01|1691.29
#2023-09-04|1691.07
#2023-09-05|1682.04
#2023-09-06|1679.24
#2023-09-07|1668.08
#2023-09-08|1653.82
#2023-09-11|1668.41
#2023-09-12|1681.23
#2023-09-13|1670.11
#2023-09-14|1688.61
#2023-09-15|1695.17
#2023-09-18|1697.04
#2023-09-19|1678.09
#2023-09-20|1658.15
#2023-09-21|1627.59
#2023-09-22|1611.34
#2023-09-25|1632.45
#2023-09-26|1609.63
#2023-09-27|1624.83
#2023-09-28|1619.17
#2023-09-29|1614.45
#2023-10-02|1591.35
#2023-10-03|1579.14
#2023-10-04|1557.03
#2023-10-05|1578.11
#2023-10-06|1571.99
#2023-10-09|1580.19
#2023-10-10|1605.02
#2023-10-11|1605.46
#2023-10-12|1620.29
#2023-10-13|1597.10
#2023-10-16|1573.88
#2023-10-17|1584.64
#2023-10-18|1566.70
#2023-10-19|1523.96
#2023-10-20|1550.99
#2023-10-23|1555.83
#2023-10-24|1561.70
#2023-10-25|1555.26
#2023-10-26|1534.42
#2023-10-27|1540.51
#2023-10-30|1518.03
#2023-10-31|1514.27
#2023-11-01|1562.72
#2023-11-02|1570.07
#2023-11-03|1584.45
#2023-11-06|1597.21
#2023-11-07|1569.88
#2023-11-08|1580.98
#2023-11-09|1592.98
#2023-11-10|1567.24
#2023-11-13|1572.39
#2023-11-14|1578.21
#2023-11-15|1619.39
#2023-11-16|1613.30
#2023-11-17|1643.61
#2023-11-20|1649.60
#2023-11-21|1655.31
#2023-11-22|1645.34
#2023-11-23|1648.65
#2023-11-24|1659.56
#2023-11-27|1649.55
#2023-11-28|1655.85
#2023-11-29|1653.04
#2023-11-30|1664.91
#2023-12-01|1668.71
#2023-12-04|1660.99
#2023-12-05|1647.79
#2023-12-06|1679.89
#2023-12-07|1691.69
#2023-12-08|1673.40
#2023-12-11|1680.24
#2023-12-12|1682.22
#2023-12-13|1679.37
#2023-12-14|1711.41
#2023-12-15|1689.90
#2023-12-18|1669.68
#2023-12-19|1664.05
#2023-12-20|1678.65
#2023-12-21|1666.80
#2023-12-22|1670.12
#2023-12-25|1681.88
#2023-12-26|1679.95
#2023-12-27|1694.93
#2023-12-28|1717.25
#2023-12-29|1715.92
#2024-01-01|1715.92
#2024-01-02|1715.67
#2024-01-03|1696.99
#2024-01-04|1717.77
#2024-01-05|1714.76
#2024-01-08|1713.40
#2024-01-09|1728.87
#2024-01-10|1761.25
#2024-01-11|1780.84
#2024-01-12|1799.26
#2024-01-15|1790.91
#2024-01-16|1769.73
#2024-01-17|1717.49
#2024-01-18|1709.09
#2024-01-19|1719.37
#2024-01-22|1738.18
#2024-01-23|1746.38
#2024-01-24|1735.03
#2024-01-25|1721.32
#2024-01-26|1701.32
#2024-01-29|1719.16
#2024-01-30|1711.20
#2024-01-31|1746.34
#2024-02-01|1739.14
#2024-02-02|1700.72
#2024-02-05|1695.01
#2024-02-06|1682.95
#2024-02-07|1690.43
#2024-02-08|1702.78
#2024-02-09|1705.72
#2024-02-12|1704.37
#2024-02-13|1719.14
#2024-02-14|1713.18
#2024-02-15|1712.17
#2024-02-16|1745.18
#2024-02-19|1742.95
#2024-02-20|1751.61
#2024-02-21|1742.81
#2024-02-22|1741.49
#2024-02-23|1743.00
#2024-02-26|1781.11
#2024-02-27|1793.84
#2024-02-28|1784.60
#2024-02-29|1786.87
#2024-03-01|1794.56
#2024-03-04|1787.44
#2024-03-05|1786.58
#2024-03-06|1793.46
#2024-03-07|1795.45
#2024-03-08|1817.01
#2024-03-11|1808.28
#2024-03-12|1787.79
#2024-03-13|1768.89
#2024-03-14|1763.13
#2024-03-15|1763.05
#2024-03-18|1799.06
#2024-03-19|1776.22
#2024-03-20|1766.04
#2024-03-21|1788.22
#2024-03-22|1780.74
#2024-03-25|1756.00
#2024-03-26|1762.46
#2024-03-27|1770.73
#2024-03-28|1743.72
#2024-03-29|1743.37
#2024-04-01|1725.94
#2024-04-02|1708.80
#2024-04-03|1691.54
#2024-04-04|1699.67
#2024-04-05|1671.28
#2024-04-08|1681.96
#2024-04-09|1676.35
#2024-04-10|1646.07
#2024-04-11|1630.71
#2024-04-12|1646.51
#2024-04-15|1610.40
#2024-04-16|1612.53
#2024-04-17|1592.16
#2024-04-18|1605.85
#2024-04-19|1590.86
#2024-04-22|1623.37
#2024-04-23|1630.02
#2024-04-24|1651.41
#2024-04-25|1625.44
#2024-04-26|1631.19
#2024-04-29|1640.84
#2024-04-30|1680.74
#2024-05-01|1673.42
#2024-05-02|1717.04
#2024-05-03|1729.45
#2024-05-06|1718.88
#2024-05-07|1709.67
#2024-05-08|1683.43
#2024-05-09|1678.96
#2024-05-10|1694.06
#2024-05-13|1703.24
#2024-05-14|1697.80
#2024-05-15|1724.35
#2024-05-16|1733.74
#2024-05-17|1711.61
#2024-05-20|1698.48
#2024-05-21|1683.88
#2024-05-22|1657.32
#2024-05-23|1657.69
#2024-05-24|1653.98
#2024-05-27|1670.50
#2024-05-28|1663.94
#2024-05-29|1648.40
#2024-05-30|1645.26
#2024-05-31|1674.55
#2024-06-03|1684.59
#2024-06-04|1702.28
#2024-06-05|1706.83
#2024-06-06|1719.28
#2024-06-07|1708.65
#2024-06-10|1707.69
#2024-06-11|1706.27
#2024-06-12|1695.92
#2024-06-13|1668.02
#2024-06-14|1648.50
#2024-06-17|1630.54
#2024-06-18|1622.39
#2024-06-19|1627.16
#2024-06-20|1622.42
#2024-06-21|1616.30
#2024-06-24|1635.40
#2024-06-25|1663.57
#2024-06-26|1668.97
#2024-06-27|1654.10
#2024-06-28|1652.19
#2024-07-01|1638.63
#2024-07-02|1667.69
#2024-07-03|1685.73
#2024-07-04|1701.77
#2024-07-05|1715.92
#2024-07-08|1723.23
#2024-07-09|1742.23
#2024-07-10|1747.82
#2024-07-11|1800.86
#2024-07-12|1797.72
#2024-07-15|1795.08
#2024-07-16|1772.56
#2024-07-17|1823.15
#2024-07-18|1790.59
#2024-07-19|1781.50
#2024-07-22|1772.22
#2024-07-23|1778.81
#2024-07-24|1808.98
#2024-07-25|1790.67
#2024-07-26|1793.04
#2024-07-29|1814.54
#2024-07-30|1809.77
#2024-07-31|1879.58
#2024-08-01|1834.76
#2024-08-02|1807.61
#2024-08-05|1705.86
#2024-08-06|1798.31
#2024-08-07|1825.57
#2024-08-08|1811.16
#2024-08-09|1830.66
#2024-08-12|1818.33
#2024-08-13|1868.83
#2024-08-14|1885.78
#2024-08-15|1871.32
#2024-08-16|1923.50
#2024-08-19|1914.16
#2024-08-20|1955.28
#2024-08-21|1960.72
#2024-08-22|1977.72
#2024-08-23|2015.56
#2024-08-26|2001.90
#2024-08-27|2008.31
#2024-08-28|2022.13
#2024-08-29|2024.68
#2024-08-30|2015.47
#2024-09-02|1970.75
#2024-09-03|1994.53
#2024-09-04|1967.19
#2024-09-05|1938.18
#2024-09-06|1950.73
#2024-09-09|1956.48
#2024-09-10|1911.98
#2024-09-11|1905.58
#2024-09-12|1917.42
#2024-09-13|1920.00
#2024-09-16|1923.01
#2024-09-17|1906.23
#2024-09-18|1893.88
#2024-09-19|1905.60
#2024-09-20|1897.76
#2024-09-23|1905.34
#2024-09-24|1904.53
#2024-09-25|1868.13
#2024-09-26|1900.64
#2024-09-27|1949.86
#2024-09-30|1886.72
#2024-10-01|1900.84
#2024-10-02|1855.61
#2024-10-03|1880.11
#2024-10-04|1875.11
#2024-10-07|1891.73
#2024-10-08|1882.67
#2024-10-09|1894.61
#2024-10-10|1910.33
#2024-10-11|1903.80
#2024-10-14|1891.68
#2024-10-15|1906.29
#2024-10-16|1868.80
#2024-10-17|1851.81
#2024-10-18|1876.51
#2024-10-21|1874.57
#2024-10-22|1845.28
#2024-10-23|1812.61
#2024-10-24|1824.75
#2024-10-25|1805.76
#2024-10-28|1827.21
#2024-10-29|1835.20
#2024-10-30|1845.64
#2024-10-31|1852.31
#2024-11-01|1821.02
#2024-11-04|1841.66
#2024-11-05|1839.69
#2024-11-06|1832.98
#2024-11-07|1831.23
#2024-11-08|1856.62
#2024-11-11|1837.27
#2024-11-12|1814.26
#2024-11-13|1765.70
#2024-11-14|1754.49
#2024-11-15|1769.12
#2024-11-18|1734.16
#2024-11-19|1746.54
#2024-11-20|1718.59
#2024-11-21|1719.80
#2024-11-22|1700.80
#2024-11-25|1737.49
#2024-11-26|1727.05
#2024-11-27|1756.81
#2024-11-28|1764.38
#2024-11-29|1769.15
#2024-12-02|1789.83
#2024-12-03|1831.78
#2024-12-04|1801.76
#2024-12-05|1794.32
#2024-12-06|1788.31
#2024-12-09|1762.47
#2024-12-10|1750.91
#2024-12-11|1742.18
#2024-12-12|1753.47
#2024-12-13|1716.35
#2024-12-16|1707.25
#2024-12-17|1711.57
#2024-12-18|1709.28
#2024-12-19|1665.20
#2024-12-20|1669.51
#2024-12-23|1674.63
#2024-12-24|1675.29
#2024-12-25|1671.01
#2024-12-26|1664.68
#2024-12-27|1692.15
#2024-12-30|1687.97
#2024-12-31|1688.14
#2025-01-01|1688.14
#2025-01-02|1682.93
#2025-01-03|1684.15
#2025-01-06|1665.27
#2025-01-07|1679.89
#2025-01-08|1664.32
#2025-01-09|1662.97
#2025-01-10|1652.94
#2025-01-13|1649.65
#2025-01-14|1652.48
#2025-01-15|1655.87
#2025-01-16|1656.05
#2025-01-17|1646.87
#2025-01-20|1682.85
#2025-01-21|1692.21
#2025-01-22|1695.43
#2025-01-23|1692.91
#2025-01-24|1695.18
#2025-01-27|1724.33
#2025-01-28|1718.11
#2025-01-29|1722.52
#2025-01-30|1725.44
#2025-01-31|1711.21
#2025-02-03|1653.72
#2025-02-04|1653.00
#2025-02-05|1659.89
#2025-02-06|1677.95
#2025-02-07|1667.96
#2025-02-10|1658.12
#2025-02-11|1647.28
#2025-02-12|1613.67
#2025-02-13|1667.10
#2025-02-14|1656.30
#2025-02-17|1669.18
#2025-02-18|1662.90
#2025-02-19|1640.22
#2025-02-20|1636.32
#2025-02-21|1647.05
#2025-02-24|1652.31
#2025-02-25|1673.06
#2025-02-26|1691.00
#2025-02-27|1673.50
#2025-02-28|1639.66
#2025-03-03|1674.34
#2025-03-04|1695.84
#2025-03-05|1689.76
#2025-03-06|1693.72
#2025-03-07|1666.81
#2025-03-10|1666.80
#2025-03-11|1656.46
#2025-03-12|1662.47
#2025-03-13|1665.52
#2025-03-14|1663.24
#2025-03-17|1681.86
#2025-03-18|1680.12
#2025-03-19|1675.04
#2025-03-20|1677.05
#2025-03-21|1678.34
#2025-03-24|1659.92
#2025-03-25|1679.98
#2025-03-26|1672.31
#2025-03-27|1672.95
#2025-03-28|1676.99
#2025-03-31|1639.71
#2025-04-01|1669.69
#2025-04-02|1628.08
#2025-04-03|1625.47
#2025-04-04|1664.79
#2025-04-07|1525.45
#2025-04-08|1555.96
#2025-04-09|1511.05
#2025-04-10|1593.44
#2025-04-11|1541.38
#2025-04-14|1587.95
#2025-04-15|1608.11
#2025-04-16|1593.81
#2025-04-17|1614.25
#2025-04-18|1663.57
#2025-04-21|1664.95
#2025-04-22|1677.32
#2025-04-23|1679.49
#2025-04-24|1672.33
#2025-04-25|1676.49
#2025-04-28|1681.55
#2025-04-29|1693.68
#2025-04-30|1716.50
#2025-05-01|1717.07
#2025-05-02|1761.63
#2025-05-05|1763.89
#2025-05-06|1773.32
#2025-05-07|1724.73
#2025-05-08|1696.44
#2025-05-09|1685.96
#2025-05-12|1577.68
#2025-05-13|1623.00
#2025-05-14|1610.46
#2025-05-15|1603.70
#2025-05-16|1613.49
#2025-05-19|1644.34
#2025-05-20|1643.76
#2025-05-21|1665.84
#2025-05-22|1666.11
#2025-05-23|1678.72
#2025-05-26|1689.90
#2025-05-27|1679.76
#2025-05-28|1674.68
#2025-05-29|1692.62
#2025-05-30|1695.09
#2025-06-02|1698.80
#2025-06-03|1677.38
#2025-06-04|1690.34
#2025-06-05|1671.34
#2025-06-06|1662.54
#2025-06-09|1695.44
#2025-06-10|1707.84
#2025-06-11|1709.61
#2025-06-12|1726.55
#2025-06-13|1693.52
#2025-06-16|1689.78
#2025-06-17|1669.44
#2025-06-18|1676.26
#2025-06-19|1643.02
#2025-06-20|1641.16
#2025-06-23|1644.47
#2025-06-24|1686.00
#2025-06-25|1670.05
#2025-06-26|1672.93
#2025-06-27|1661.04
#2025-06-30|1680.63
#2025-07-01|1662.09
#2025-07-02|1658.30
#2025-07-03|1648.26
#2025-07-04|1650.12
#2025-07-07|1630.23
#2025-07-08|1613.74
#2025-07-09|1633.99
#2025-07-10|1641.90
#2025-07-11|1643.70
#2025-07-14|1646.92
#2025-07-15|1656.08
#2025-07-16|1660.45
#2025-07-17|1700.70
#2025-07-18|1693.57
#2025-07-21|1694.60
#2025-07-22|1671.90
#2025-07-23|1730.15
#2025-07-24|1752.75
#2025-07-25|1732.51
#2025-07-28|1735.94
#2025-07-29|1731.33
#2025-07-30|1723.75
#2025-07-31|1715.60
#2025-08-01|1701.09
#2025-08-04|1717.85
#2025-08-05|1726.98
#2025-08-06|1739.69
#2025-08-07|1723.79
#2025-08-08|1702.70
#2025-08-11|1702.88
#2025-08-12|1710.11
#2025-08-13|1745.97
#2025-08-14|1726.80
#2025-08-15|1751.50
#2025-08-18|1758.27
#2025-08-19|1779.08
#2025-08-20|1773.32
#2025-08-21|1734.76
#2025-08-22|1753.02
#2025-08-25|1741.88
#2025-08-26|1712.19
#2025-08-27|1706.71
#2025-08-28|1719.83
#2025-08-29|1719.30
#2025-09-01|1741.23
#2025-09-02|1745.46
#2025-09-03|1747.88
#2025-09-04|1753.73
#2025-09-05|1796.59
#2025-09-08|1814.41
#2025-09-09|1808.34
#2025-09-10|1791.94
#2025-09-11|1778.60
#2025-09-12|1790.56
#2025-09-15|1792.54
#2025-09-16|1801.77
#2025-09-17|1785.56
#2025-09-18|1778.39
#2025-09-19|1766.58
#2025-09-22|1765.39
#2025-09-23|1763.96
#2025-09-24|1750.43
#2025-09-25|1729.03
#2025-09-26|1706.58
#2025-09-29|1715.56
#2025-09-30|1739.07
#2025-10-01|1757.98
#2025-10-02|1784.42
#2025-10-03|1788.96
#2025-10-06|1820.16
#2025-10-07|1812.84
#2025-10-08|1797.49
#2025-10-09|1789.44
#2025-10-10|1760.90
#2025-10-13|1754.16
#2025-10-14|1711.46
#2025-10-15|1731.42
#2025-10-16|1758.03
#2025-10-17|1740.49
#2025-10-20|1773.81
#2025-10-21|1774.14
#2025-10-22|1774.89
#2025-10-23|1757.71
#2025-10-24|1744.14
#2025-10-27|1773.82
#2025-10-28|1768.53
#2025-10-29|1746.45
#2025-10-30|1730.67
#2025-10-31|1740.87
#2025-11-03|1745.63
#2025-11-04|1743.50
#2025-11-05|1722.18
#2025-11-06|1750.25
#2025-11-07|1751.56
#2025-11-10|1743.89
#2025-11-11|1754.10
#2025-11-12|1791.28
#2025-11-13|1820.44
#2025-11-14|1824.05
#2025-11-17|1808.45
#2025-11-18|1781.50
#2025-11-19|1768.45
#2025-11-20|1780.91
#2025-11-21|1796.20
#2025-11-24|1793.13
#2025-11-25|1809.23
#2025-11-26|1835.06
#2025-11-27|1813.59
#2025-11-28|1820.85
#2025-12-01|1806.37
#2025-12-02|1796.61
#2025-12-03|1786.38
#2025-12-04|1814.70
#2025-12-05|1776.84
#2025-12-08|1773.86
#2025-12-09|1766.22
#2025-12-10|1762.37
#2025-12-11|1766.73
#2025-12-12|1770.33
#2025-12-15|1778.54
#2025-12-16|1771.82
#2025-12-17|1760.47
#2025-12-18|1756.75
#2025-12-19|1748.95
#2025-12-22|1751.11
#2025-12-23|1769.64
#2025-12-24|1770.20
#2025-12-25|1778.20
#2025-12-26|1779.61
#2025-12-29|1780.24
#2025-12-30|1768.20
#2025-12-31|1761.19
#2026-01-01|1761.19
#2026-01-02|1779.78
#2026-01-05|1824.43
#2026-01-06|1817.19
#2026-01-07|1840.11
#2026-01-08|1860.11
#2026-01-09|1851.37
#2026-01-12|1848.03
#2026-01-13|1839.49
#2026-01-14|1860.05
#2026-01-15|1852.50
#2026-01-16|1827.52
#2026-01-19|1809.06
#2026-01-20|1801.46
#2026-01-21|1775.68
#2026-01-22|1786.69
#2026-01-23|1821.91
#2026-01-26|1850.60
#2026-01-27|1846.43
#2026-01-28|1839.43
#2026-01-29|1843.19
#2026-01-30|1838.67
#2026-02-02|1818.69
#2026-02-03|1860.92
#2026-02-04|1860.94
#2026-02-05|1877.42
#2026-02-06|1849.34
#2026-02-09|1914.05
#2026-02-10|1952.33
#2026-02-11|1966.48
#2026-02-12|1975.14
#2026-02-13|1970.48
#2026-02-16|1936.13
#2026-02-17|1923.96
#2026-02-18|1945.55
#2026-02-19|1958.78
#2026-02-20|1965.18
#2026-02-23|1974.35
#2026-02-24|1981.05
#2026-02-25|1982.78
#2026-02-26|1971.88
#2026-02-27|1981.14
#2026-03-02|1921.09
#2026-03-03|1873.33
#2026-03-04|1818.81
#2026-03-05|1846.86
#2026-03-06|1863.15
#2026-03-09|1816.96
#2026-03-10|1853.31
#2026-03-11|1852.29
#2026-03-12|1834.88
#2026-03-13|1819.31
#2026-03-16|1813.94
#2026-03-17|1844.07
#2026-03-18|1856.77
#2026-03-19|1819.56
#2026-03-20|1807.63
#2026-03-23|1759.74
#2026-03-24|1811.36
#2026-03-25|1836.86
#2026-03-26|1822.26
#2026-03-27|1843.02
#2026-03-30|1831.53
#2026-03-31|1813.64
#2026-04-01|1907.65
#2026-04-02|1884.16
#2026-04-03|1872.44
#2026-04-06|1875.23
#2026-04-07|1875.56
#2026-04-08|1907.78
#2026-04-09|1887.23
#2026-04-10|1873.90