Table Data - Nasdaq Developed Markets: Asia Financials Large Mid Cap Index
| Title | Nasdaq Developed Markets: Asia Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMASIA30LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 784.39 |
| 2001-04-02 | 774.34 |
| 2001-04-03 | 797.59 |
| 2001-04-04 | 807.08 |
| 2001-04-05 | 815.60 |
| 2001-04-06 | 815.31 |
| 2001-04-09 | 783.80 |
| 2001-04-10 | 772.72 |
| 2001-04-11 | 787.38 |
| 2001-04-12 | 793.94 |
| 2001-04-13 | . |
| 2001-04-16 | 787.97 |
| 2001-04-17 | 781.42 |
| 2001-04-18 | 810.79 |
| 2001-04-19 | 828.65 |
| 2001-04-20 | 816.67 |
| 2001-04-23 | 819.78 |
| 2001-04-24 | 814.64 |
| 2001-04-25 | 826.25 |
| 2001-04-26 | 825.95 |
| 2001-04-27 | 831.39 |
| 2001-04-30 | 832.44 |
| 2001-05-01 | 867.34 |
| 2001-05-02 | 875.22 |
| 2001-05-03 | 879.92 |
| 2001-05-04 | 876.85 |
| 2001-05-07 | 883.84 |
| 2001-05-08 | 867.97 |
| 2001-05-09 | 850.36 |
| 2001-05-10 | 838.75 |
| 2001-05-11 | 851.39 |
| 2001-05-14 | 830.55 |
| 2001-05-15 | 837.75 |
| 2001-05-16 | 827.20 |
| 2001-05-17 | 839.19 |
| 2001-05-18 | 837.91 |
| 2001-05-21 | 843.59 |
| 2001-05-22 | 845.28 |
| 2001-05-23 | 842.79 |
| 2001-05-24 | 841.61 |
| 2001-05-25 | 832.48 |
| 2001-05-28 | . |
| 2001-05-29 | 830.81 |
| 2001-05-30 | 808.63 |
| 2001-05-31 | 804.15 |
| 2001-06-01 | 809.08 |
| 2001-06-04 | 808.37 |
| 2001-06-05 | 807.47 |
| 2001-06-06 | 808.83 |
| 2001-06-07 | 815.45 |
| 2001-06-08 | 815.72 |
| 2001-06-11 | 803.12 |
| 2001-06-12 | 779.72 |
| 2001-06-13 | 778.40 |
| 2001-06-14 | 768.93 |
| 2001-06-15 | 773.60 |
| 2001-06-18 | 759.56 |
| 2001-06-19 | 749.72 |
| 2001-06-20 | 750.94 |
| 2001-06-21 | 779.59 |
| 2001-06-22 | 778.53 |
| 2001-06-25 | 769.93 |
| 2001-06-26 | 770.68 |
| 2001-06-27 | 767.22 |
| 2001-06-28 | 756.07 |
| 2001-06-29 | 768.97 |
| 2001-07-02 | 765.05 |
| 2001-07-03 | 771.72 |
| 2001-07-04 | . |
| 2001-07-05 | 751.84 |
| 2001-07-06 | 734.68 |
| 2001-07-09 | 729.73 |
| 2001-07-10 | 737.68 |
| 2001-07-11 | 730.29 |
| 2001-07-12 | 754.17 |
| 2001-07-13 | 740.11 |
| 2001-07-16 | 734.75 |
| 2001-07-17 | 723.13 |
| 2001-07-18 | 714.36 |
| 2001-07-19 | 715.39 |
| 2001-07-20 | 717.34 |
| 2001-07-23 | 690.26 |
| 2001-07-24 | 692.21 |
| 2001-07-25 | 705.51 |
| 2001-07-26 | 711.47 |
| 2001-07-27 | 709.11 |
| 2001-07-30 | 696.11 |
| 2001-07-31 | 714.52 |
| 2001-08-01 | 724.74 |
| 2001-08-02 | 739.39 |
| 2001-08-03 | 733.37 |
| 2001-08-06 | 732.16 |
| 2001-08-07 | 729.88 |
| 2001-08-08 | 721.65 |
| 2001-08-09 | 710.16 |
| 2001-08-10 | 708.83 |
| 2001-08-13 | 704.91 |
| 2001-08-14 | 740.39 |
| 2001-08-15 | 743.46 |
| 2001-08-16 | 740.01 |
| 2001-08-17 | 741.52 |
| 2001-08-20 | 736.14 |
| 2001-08-21 | 750.51 |
| 2001-08-22 | 763.39 |
| 2001-08-23 | 754.68 |
| 2001-08-24 | 757.64 |
| 2001-08-27 | 768.39 |
| 2001-08-28 | 762.89 |
| 2001-08-29 | 754.30 |
| 2001-08-30 | 735.74 |
| 2001-08-31 | 741.06 |
| 2001-09-03 | . |
| 2001-09-04 | 749.43 |
| 2001-09-05 | 737.32 |
| 2001-09-06 | 729.99 |
| 2001-09-07 | 729.41 |
| 2001-09-10 | 710.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 658.33 |
| 2001-09-18 | 665.95 |
| 2001-09-19 | 674.17 |
| 2001-09-20 | 672.39 |
| 2001-09-21 | 635.06 |
| 2001-09-24 | 650.85 |
| 2001-09-25 | 637.18 |
| 2001-09-26 | 623.31 |
| 2001-09-27 | 623.22 |
| 2001-09-28 | 633.71 |
| 2001-10-01 | 644.37 |
| 2001-10-02 | 659.48 |
| 2001-10-03 | 653.46 |
| 2001-10-04 | 665.49 |
| 2001-10-05 | 664.18 |
| 2001-10-08 | 659.52 |
| 2001-10-09 | 646.78 |
| 2001-10-10 | 629.28 |
| 2001-10-11 | 642.79 |
| 2001-10-12 | 653.36 |
| 2001-10-15 | 655.97 |
| 2001-10-16 | 656.62 |
| 2001-10-17 | 665.04 |
| 2001-10-18 | 649.45 |
| 2001-10-19 | 646.12 |
| 2001-10-22 | 641.99 |
| 2001-10-23 | 650.82 |
| 2001-10-24 | 655.91 |
| 2001-10-25 | 662.56 |
| 2001-10-26 | 658.27 |
| 2001-10-29 | 650.36 |
| 2001-10-30 | 638.36 |
| 2001-10-31 | 626.95 |
| 2001-11-01 | 625.51 |
| 2001-11-02 | 625.37 |
| 2001-11-05 | 627.99 |
| 2001-11-06 | 629.09 |
| 2001-11-07 | 614.45 |
| 2001-11-08 | 628.10 |
| 2001-11-09 | 624.60 |
| 2001-11-12 | 618.04 |
| 2001-11-13 | 609.97 |
| 2001-11-14 | 613.68 |
| 2001-11-15 | 622.92 |
| 2001-11-16 | 629.86 |
| 2001-11-19 | 637.19 |
| 2001-11-20 | 639.77 |
| 2001-11-21 | 646.29 |
| 2001-11-22 | . |
| 2001-11-23 | 647.81 |
| 2001-11-26 | 655.88 |
| 2001-11-27 | 653.70 |
| 2001-11-28 | 635.58 |
| 2001-11-29 | 629.79 |
| 2001-11-30 | 638.40 |
| 2001-12-03 | 627.21 |
| 2001-12-04 | 630.52 |
| 2001-12-05 | 644.84 |
| 2001-12-06 | 648.64 |
| 2001-12-07 | 641.71 |
| 2001-12-10 | 629.97 |
| 2001-12-11 | 624.91 |
| 2001-12-12 | 638.92 |
| 2001-12-13 | 626.18 |
| 2001-12-14 | 619.01 |
| 2001-12-17 | 605.09 |
| 2001-12-18 | 610.57 |
| 2001-12-19 | 620.62 |
| 2001-12-20 | 627.33 |
| 2001-12-21 | 615.15 |
| 2001-12-24 | 614.22 |
| 2001-12-25 | . |
| 2001-12-26 | 607.71 |
| 2001-12-27 | 612.74 |
| 2001-12-28 | 627.40 |
| 2001-12-31 | 627.32 |
| 2002-01-01 | . |
| 2002-01-02 | 623.66 |
| 2002-01-03 | 626.37 |
| 2002-01-04 | 635.97 |
| 2002-01-07 | 644.66 |
| 2002-01-08 | 629.77 |
| 2002-01-09 | 620.86 |
| 2002-01-10 | 609.31 |
| 2002-01-11 | 602.11 |
| 2002-01-14 | 608.01 |
| 2002-01-15 | 599.42 |
| 2002-01-16 | 599.43 |
| 2002-01-17 | 600.66 |
| 2002-01-18 | 606.04 |
| 2002-01-21 | . |
| 2002-01-22 | 588.01 |
| 2002-01-23 | 581.41 |
| 2002-01-24 | 578.32 |
| 2002-01-25 | 583.96 |
| 2002-01-28 | 595.41 |
| 2002-01-29 | 592.69 |
| 2002-01-30 | 580.31 |
| 2002-01-31 | 583.96 |
| 2002-02-01 | 574.19 |
| 2002-02-04 | 565.08 |
| 2002-02-05 | 551.04 |
| 2002-02-06 | 549.02 |
| 2002-02-07 | 566.33 |
| 2002-02-08 | 574.63 |
| 2002-02-11 | 581.43 |
| 2002-02-12 | 591.67 |
| 2002-02-13 | 590.61 |
| 2002-02-14 | 594.55 |
| 2002-02-15 | 599.09 |
| 2002-02-18 | . |
| 2002-02-19 | 577.05 |
| 2002-02-20 | 574.66 |
| 2002-02-21 | 587.63 |
| 2002-02-22 | 584.60 |
| 2002-02-25 | 578.06 |
| 2002-02-26 | 571.13 |
| 2002-02-27 | 582.89 |
| 2002-02-28 | 584.43 |
| 2002-03-01 | 593.40 |
| 2002-03-04 | 630.51 |
| 2002-03-05 | 634.16 |
| 2002-03-06 | 631.30 |
| 2002-03-07 | 653.91 |
| 2002-03-08 | 658.58 |
| 2002-03-11 | 674.11 |
| 2002-03-12 | 653.85 |
| 2002-03-13 | 634.47 |
| 2002-03-14 | 642.34 |
| 2002-03-15 | 641.71 |
| 2002-03-18 | 629.65 |
| 2002-03-19 | 639.22 |
| 2002-03-20 | 627.09 |
| 2002-03-21 | 621.95 |
| 2002-03-22 | 608.58 |
| 2002-03-25 | 607.47 |
| 2002-03-26 | 603.11 |
| 2002-03-27 | 613.77 |
| 2002-03-28 | 614.38 |
| 2002-03-29 | . |
| 2002-04-01 | 598.10 |
| 2002-04-02 | 605.04 |
| 2002-04-03 | 609.21 |
| 2002-04-04 | 616.35 |
| 2002-04-05 | 618.15 |
| 2002-04-08 | 616.16 |
| 2002-04-09 | 619.83 |
| 2002-04-10 | 621.95 |
| 2002-04-11 | 620.51 |
| 2002-04-12 | 611.38 |
| 2002-04-15 | 619.62 |
| 2002-04-16 | 622.25 |
| 2002-04-17 | 635.84 |
| 2002-04-18 | 642.58 |
| 2002-04-19 | 642.71 |
| 2002-04-22 | 644.01 |
| 2002-04-23 | 650.25 |
| 2002-04-24 | 651.95 |
| 2002-04-25 | 655.89 |
| 2002-04-26 | 654.84 |
| 2002-04-29 | 651.48 |
| 2002-04-30 | 654.33 |
| 2002-05-01 | 664.22 |
| 2002-05-02 | 668.42 |
| 2002-05-03 | 671.13 |
| 2002-05-06 | 667.71 |
| 2002-05-07 | 660.74 |
| 2002-05-08 | 655.59 |
| 2002-05-09 | 658.31 |
| 2002-05-10 | 660.04 |
| 2002-05-13 | 658.24 |
| 2002-05-14 | 648.41 |
| 2002-05-15 | 663.30 |
| 2002-05-16 | 668.60 |
| 2002-05-17 | 682.69 |
| 2002-05-20 | 697.39 |
| 2002-05-21 | 695.94 |
| 2002-05-22 | 709.71 |
| 2002-05-23 | 713.73 |
| 2002-05-24 | 716.82 |
| 2002-05-27 | . |
| 2002-05-28 | 707.51 |
| 2002-05-29 | 707.54 |
| 2002-05-30 | 711.83 |
| 2002-05-31 | 695.55 |
| 2002-06-03 | 717.78 |
| 2002-06-04 | 711.61 |
| 2002-06-05 | 706.31 |
| 2002-06-06 | 696.72 |
| 2002-06-07 | 691.73 |
| 2002-06-10 | 690.29 |
| 2002-06-11 | 693.07 |
| 2002-06-12 | 687.92 |
| 2002-06-13 | 672.11 |
| 2002-06-14 | 658.47 |
| 2002-06-17 | 640.23 |
| 2002-06-18 | 645.18 |
| 2002-06-19 | 626.51 |
| 2002-06-20 | 637.86 |
| 2002-06-21 | 625.99 |
| 2002-06-24 | 631.11 |
| 2002-06-25 | 628.79 |
| 2002-06-26 | 615.48 |
| 2002-06-27 | 620.29 |
| 2002-06-28 | 638.26 |
| 2002-07-01 | 640.32 |
| 2002-07-02 | 640.97 |
| 2002-07-03 | 657.47 |
| 2002-07-04 | . |
| 2002-07-05 | 670.17 |
| 2002-07-08 | 668.78 |
| 2002-07-09 | 679.40 |
| 2002-07-10 | 675.86 |
| 2002-07-11 | 665.25 |
| 2002-07-12 | 666.81 |
| 2002-07-15 | 659.12 |
| 2002-07-16 | 643.80 |
| 2002-07-17 | 643.57 |
| 2002-07-18 | 654.45 |
| 2002-07-19 | 645.31 |
| 2002-07-22 | 643.27 |
| 2002-07-23 | 652.07 |
| 2002-07-24 | 635.02 |
| 2002-07-25 | 626.83 |
| 2002-07-26 | 601.28 |
| 2002-07-29 | 597.36 |
| 2002-07-30 | 611.99 |
| 2002-07-31 | 611.37 |
| 2002-08-01 | 605.25 |
| 2002-08-02 | 601.68 |
| 2002-08-05 | 600.08 |
| 2002-08-06 | 583.88 |
| 2002-08-07 | 600.86 |
| 2002-08-08 | 593.01 |
| 2002-08-09 | 600.83 |
| 2002-08-12 | 593.88 |
| 2002-08-13 | 595.78 |
| 2002-08-14 | 605.16 |
| 2002-08-15 | 608.81 |
| 2002-08-16 | 606.27 |
| 2002-08-19 | 599.86 |
| 2002-08-20 | 597.96 |
| 2002-08-21 | 602.43 |
| 2002-08-22 | 605.87 |
| 2002-08-23 | 605.43 |
| 2002-08-26 | 611.04 |
| 2002-08-27 | 606.18 |
| 2002-08-28 | 602.69 |
| 2002-08-29 | 594.18 |
| 2002-08-30 | 596.84 |
| 2002-09-02 | . |
| 2002-09-03 | 569.09 |
| 2002-09-04 | 557.58 |
| 2002-09-05 | 571.62 |
| 2002-09-06 | 565.70 |
| 2002-09-09 | 574.36 |
| 2002-09-10 | 577.14 |
| 2002-09-11 | 573.64 |
| 2002-09-12 | 575.23 |
| 2002-09-13 | 566.23 |
| 2002-09-16 | 561.73 |
| 2002-09-17 | 572.58 |
| 2002-09-18 | 572.69 |
| 2002-09-19 | 589.28 |
| 2002-09-20 | 567.40 |
| 2002-09-23 | 564.01 |
| 2002-09-24 | 550.05 |
| 2002-09-25 | 548.14 |
| 2002-09-26 | 565.42 |
| 2002-09-27 | 585.07 |
| 2002-09-30 | 580.98 |
| 2002-10-01 | 569.42 |
| 2002-10-02 | 562.55 |
| 2002-10-03 | 551.34 |
| 2002-10-04 | 554.82 |
| 2002-10-07 | 537.09 |
| 2002-10-08 | 542.19 |
| 2002-10-09 | 537.14 |
| 2002-10-10 | 531.77 |
| 2002-10-11 | 535.25 |
| 2002-10-14 | 535.59 |
| 2002-10-15 | 551.71 |
| 2002-10-16 | 555.35 |
| 2002-10-17 | 557.51 |
| 2002-10-18 | 558.49 |
| 2002-10-21 | 556.15 |
| 2002-10-22 | 546.11 |
| 2002-10-23 | 545.64 |
| 2002-10-24 | 541.85 |
| 2002-10-25 | 550.39 |
| 2002-10-28 | 552.93 |
| 2002-10-29 | 553.76 |
| 2002-10-30 | 553.97 |
| 2002-10-31 | 550.92 |
| 2002-11-01 | 546.24 |
| 2002-11-04 | 550.13 |
| 2002-11-05 | 556.19 |
| 2002-11-06 | 557.21 |
| 2002-11-07 | 556.55 |
| 2002-11-08 | 552.81 |
| 2002-11-11 | 535.68 |
| 2002-11-12 | 530.48 |
| 2002-11-13 | 527.55 |
| 2002-11-14 | 518.71 |
| 2002-11-15 | 525.43 |
| 2002-11-18 | 514.21 |
| 2002-11-19 | 507.27 |
| 2002-11-20 | 515.85 |
| 2002-11-21 | 535.30 |
| 2002-11-22 | 540.40 |
| 2002-11-25 | 540.67 |
| 2002-11-26 | 532.96 |
| 2002-11-27 | 537.19 |
| 2002-11-28 | . |
| 2002-11-29 | 547.60 |
| 2002-12-02 | 546.84 |
| 2002-12-03 | 541.48 |
| 2002-12-04 | 527.21 |
| 2002-12-05 | 523.60 |
| 2002-12-06 | 523.45 |
| 2002-12-09 | 517.74 |
| 2002-12-10 | 519.26 |
| 2002-12-11 | 516.48 |
| 2002-12-12 | 518.45 |
| 2002-12-13 | 514.09 |
| 2002-12-16 | 511.95 |
| 2002-12-17 | 515.86 |
| 2002-12-18 | 501.71 |
| 2002-12-19 | 509.92 |
| 2002-12-20 | 507.95 |
| 2002-12-23 | 509.01 |
| 2002-12-24 | 508.38 |
| 2002-12-25 | . |
| 2002-12-26 | 510.90 |
| 2002-12-27 | 514.81 |
| 2002-12-30 | 514.66 |
| 2002-12-31 | 516.18 |
| 2003-01-01 | . |
| 2003-01-02 | 511.80 |
| 2003-01-03 | 514.77 |
| 2003-01-06 | 522.31 |
| 2003-01-07 | 510.75 |
| 2003-01-08 | 506.53 |
| 2003-01-09 | 509.82 |
| 2003-01-10 | 511.88 |
| 2003-01-13 | 517.02 |
| 2003-01-14 | 524.86 |
| 2003-01-15 | 533.69 |
| 2003-01-16 | 539.01 |
| 2003-01-17 | 542.62 |
| 2003-01-20 | . |
| 2003-01-21 | 540.06 |
| 2003-01-22 | 538.69 |
| 2003-01-23 | 544.33 |
| 2003-01-24 | 543.09 |
| 2003-01-27 | 526.47 |
| 2003-01-28 | 522.59 |
| 2003-01-29 | 513.08 |
| 2003-01-30 | 508.99 |
| 2003-01-31 | 504.62 |
| 2003-02-03 | 511.60 |
| 2003-02-04 | 517.18 |
| 2003-02-05 | 513.62 |
| 2003-02-06 | 509.12 |
| 2003-02-07 | 507.87 |
| 2003-02-10 | 506.91 |
| 2003-02-11 | 506.53 |
| 2003-02-12 | 514.09 |
| 2003-02-13 | 511.75 |
| 2003-02-14 | 512.15 |
| 2003-02-17 | . |
| 2003-02-18 | 520.65 |
| 2003-02-19 | 518.12 |
| 2003-02-20 | 512.82 |
| 2003-02-21 | 506.27 |
| 2003-02-24 | 507.31 |
| 2003-02-25 | 493.62 |
| 2003-02-26 | 492.01 |
| 2003-02-27 | 491.83 |
| 2003-02-28 | 487.17 |
| 2003-03-03 | 484.89 |
| 2003-03-04 | 483.32 |
| 2003-03-05 | 482.34 |
| 2003-03-06 | 475.53 |
| 2003-03-07 | 465.70 |
| 2003-03-10 | 453.15 |
| 2003-03-11 | 447.77 |
| 2003-03-12 | 453.85 |
| 2003-03-13 | 446.55 |
| 2003-03-14 | 450.88 |
| 2003-03-17 | 442.83 |
| 2003-03-18 | 450.10 |
| 2003-03-19 | 455.39 |
| 2003-03-20 | 462.39 |
| 2003-03-21 | 459.57 |
| 2003-03-24 | 467.03 |
| 2003-03-25 | 462.28 |
| 2003-03-26 | 465.69 |
| 2003-03-27 | 464.40 |
| 2003-03-28 | 458.20 |
| 2003-03-31 | 441.77 |
| 2003-04-01 | 438.99 |
| 2003-04-02 | 438.90 |
| 2003-04-03 | 431.70 |
| 2003-04-04 | 434.29 |
| 2003-04-07 | 442.12 |
| 2003-04-08 | 434.28 |
| 2003-04-09 | 426.43 |
| 2003-04-10 | 425.48 |
| 2003-04-11 | 423.01 |
| 2003-04-14 | 414.84 |
| 2003-04-15 | 420.79 |
| 2003-04-16 | 417.66 |
| 2003-04-17 | 421.16 |
| 2003-04-18 | . |
| 2003-04-21 | 421.44 |
| 2003-04-22 | 414.40 |
| 2003-04-23 | 410.72 |
| 2003-04-24 | 411.66 |
| 2003-04-25 | 403.70 |
| 2003-04-28 | 404.18 |
| 2003-04-29 | 411.29 |
| 2003-04-30 | 428.62 |
| 2003-05-01 | 434.17 |
| 2003-05-02 | 436.74 |
| 2003-05-05 | 441.06 |
| 2003-05-06 | 448.65 |
| 2003-05-07 | 454.61 |
| 2003-05-08 | 452.72 |
| 2003-05-09 | 455.14 |
| 2003-05-12 | 461.87 |
| 2003-05-13 | 464.82 |
| 2003-05-14 | 467.12 |
| 2003-05-15 | 456.80 |
| 2003-05-16 | 455.71 |
| 2003-05-19 | 445.86 |
| 2003-05-20 | 445.17 |
| 2003-05-21 | 445.17 |
| 2003-05-22 | 451.99 |
| 2003-05-23 | 460.14 |
| 2003-05-26 | . |
| 2003-05-27 | 457.35 |
| 2003-05-28 | 457.15 |
| 2003-05-29 | 460.16 |
| 2003-05-30 | 457.73 |
| 2003-06-02 | 472.35 |
| 2003-06-03 | 471.58 |
| 2003-06-04 | 477.41 |
| 2003-06-05 | 492.00 |
| 2003-06-06 | 494.06 |
| 2003-06-09 | 500.80 |
| 2003-06-10 | 498.26 |
| 2003-06-11 | 502.04 |
| 2003-06-12 | 508.22 |
| 2003-06-13 | 512.36 |
| 2003-06-16 | 503.03 |
| 2003-06-17 | 513.09 |
| 2003-06-18 | 518.76 |
| 2003-06-19 | 517.98 |
| 2003-06-20 | 519.46 |
| 2003-06-23 | 525.94 |
| 2003-06-24 | 508.56 |
| 2003-06-25 | 508.66 |
| 2003-06-26 | 507.43 |
| 2003-06-27 | 512.89 |
| 2003-06-30 | 509.24 |
| 2003-07-01 | 521.22 |
| 2003-07-02 | 543.31 |
| 2003-07-03 | 548.54 |
| 2003-07-04 | . |
| 2003-07-07 | 559.84 |
| 2003-07-08 | 564.92 |
| 2003-07-09 | 562.85 |
| 2003-07-10 | 556.87 |
| 2003-07-11 | 546.29 |
| 2003-07-14 | 549.73 |
| 2003-07-15 | 556.59 |
| 2003-07-16 | 555.76 |
| 2003-07-17 | 541.49 |
| 2003-07-18 | 542.03 |
| 2003-07-21 | 542.85 |
| 2003-07-22 | 536.54 |
| 2003-07-23 | 543.28 |
| 2003-07-24 | 552.44 |
| 2003-07-25 | 553.20 |
| 2003-07-28 | 555.34 |
| 2003-07-29 | 554.95 |
| 2003-07-30 | 544.17 |
| 2003-07-31 | 540.62 |
| 2003-08-01 | 545.47 |
| 2003-08-04 | 537.62 |
| 2003-08-05 | 532.75 |
| 2003-08-06 | 522.47 |
| 2003-08-07 | 522.19 |
| 2003-08-08 | 523.35 |
| 2003-08-11 | 534.23 |
| 2003-08-12 | 541.30 |
| 2003-08-13 | 553.76 |
| 2003-08-14 | 566.86 |
| 2003-08-15 | 570.68 |
| 2003-08-18 | 582.77 |
| 2003-08-19 | 593.10 |
| 2003-08-20 | 602.88 |
| 2003-08-21 | 613.34 |
| 2003-08-22 | 618.23 |
| 2003-08-25 | 611.19 |
| 2003-08-26 | 609.86 |
| 2003-08-27 | 613.36 |
| 2003-08-28 | 616.53 |
| 2003-08-29 | 622.45 |
| 2003-09-01 | . |
| 2003-09-02 | 650.71 |
| 2003-09-03 | 660.17 |
| 2003-09-04 | 650.41 |
| 2003-09-05 | 640.55 |
| 2003-09-08 | 644.58 |
| 2003-09-09 | 652.66 |
| 2003-09-10 | 645.21 |
| 2003-09-11 | 635.62 |
| 2003-09-12 | 639.90 |
| 2003-09-15 | 641.58 |
| 2003-09-16 | 673.87 |
| 2003-09-17 | 676.65 |
| 2003-09-18 | 686.33 |
| 2003-09-19 | 687.48 |
| 2003-09-22 | 689.56 |
| 2003-09-23 | 694.91 |
| 2003-09-24 | 694.80 |
| 2003-09-25 | 678.49 |
| 2003-09-26 | 683.00 |
| 2003-09-29 | 685.49 |
| 2003-09-30 | 687.77 |
| 2003-10-01 | 726.20 |
| 2003-10-02 | 757.63 |
| 2003-10-03 | 760.04 |
| 2003-10-06 | 765.78 |
| 2003-10-07 | 767.11 |
| 2003-10-08 | 761.22 |
| 2003-10-09 | 773.68 |
| 2003-10-10 | 797.15 |
| 2003-10-13 | 795.27 |
| 2003-10-14 | 808.77 |
| 2003-10-15 | 791.41 |
| 2003-10-16 | 797.66 |
| 2003-10-17 | 812.37 |
| 2003-10-20 | 806.33 |
| 2003-10-21 | 795.54 |
| 2003-10-22 | 768.32 |
| 2003-10-23 | 711.50 |
| 2003-10-24 | 734.95 |
| 2003-10-27 | 745.70 |
| 2003-10-28 | 771.69 |
| 2003-10-29 | 772.96 |
| 2003-10-30 | 767.17 |
| 2003-10-31 | 741.66 |
| 2003-11-03 | 738.16 |
| 2003-11-04 | 756.97 |
| 2003-11-05 | 749.83 |
| 2003-11-06 | 723.62 |
| 2003-11-07 | 729.69 |
| 2003-11-10 | 715.21 |
| 2003-11-11 | 693.97 |
| 2003-11-12 | 694.95 |
| 2003-11-13 | 711.25 |
| 2003-11-14 | 708.32 |
| 2003-11-17 | 668.82 |
| 2003-11-18 | 682.46 |
| 2003-11-19 | 659.67 |
| 2003-11-20 | 675.63 |
| 2003-11-21 | 679.63 |
| 2003-11-24 | 677.57 |
| 2003-11-25 | 695.27 |
| 2003-11-26 | 711.03 |
| 2003-11-27 | . |
| 2003-11-28 | 717.64 |
| 2003-12-01 | 730.29 |
| 2003-12-02 | 734.73 |
| 2003-12-03 | 735.33 |
| 2003-12-04 | 737.53 |
| 2003-12-05 | 735.48 |
| 2003-12-08 | 719.25 |
| 2003-12-09 | 721.72 |
| 2003-12-10 | 702.91 |
| 2003-12-11 | 710.10 |
| 2003-12-12 | 718.31 |
| 2003-12-15 | 742.76 |
| 2003-12-16 | 726.85 |
| 2003-12-17 | 716.39 |
| 2003-12-18 | 712.95 |
| 2003-12-19 | 719.11 |
| 2003-12-22 | 722.11 |
| 2003-12-23 | 721.63 |
| 2003-12-24 | 722.07 |
| 2003-12-25 | . |
| 2003-12-26 | 736.91 |
| 2003-12-29 | 753.04 |
| 2003-12-30 | 772.51 |
| 2003-12-31 | 772.11 |
| 2004-01-01 | . |
| 2004-01-02 | 775.69 |
| 2004-01-05 | 792.32 |
| 2004-01-06 | 785.95 |
| 2004-01-07 | 783.59 |
| 2004-01-08 | 787.46 |
| 2004-01-09 | 785.62 |
| 2004-01-12 | 787.38 |
| 2004-01-13 | 787.14 |
| 2004-01-14 | 792.69 |
| 2004-01-15 | 781.82 |
| 2004-01-16 | 791.08 |
| 2004-01-19 | . |
| 2004-01-20 | 805.98 |
| 2004-01-21 | 807.26 |
| 2004-01-22 | 811.77 |
| 2004-01-23 | 820.40 |
| 2004-01-26 | 811.82 |
| 2004-01-27 | 818.04 |
| 2004-01-28 | 811.21 |
| 2004-01-29 | 795.08 |
| 2004-01-30 | 792.62 |
| 2004-02-02 | 787.65 |
| 2004-02-03 | 784.40 |
| 2004-02-04 | 764.00 |
| 2004-02-05 | 766.53 |
| 2004-02-06 | 776.38 |
| 2004-02-09 | 775.89 |
| 2004-02-10 | 780.10 |
| 2004-02-11 | 779.66 |
| 2004-02-12 | 794.28 |
| 2004-02-13 | 804.97 |
| 2004-02-16 | . |
| 2004-02-17 | 806.05 |
| 2004-02-18 | 801.96 |
| 2004-02-19 | 793.18 |
| 2004-02-20 | 783.32 |
| 2004-02-23 | 784.76 |
| 2004-02-24 | 772.99 |
| 2004-02-25 | 766.44 |
| 2004-02-26 | 771.87 |
| 2004-02-27 | 795.92 |
| 2004-03-01 | 816.91 |
| 2004-03-02 | 818.63 |
| 2004-03-03 | 820.57 |
| 2004-03-04 | 829.64 |
| 2004-03-05 | 832.69 |
| 2004-03-08 | 822.73 |
| 2004-03-09 | 834.68 |
| 2004-03-10 | 834.01 |
| 2004-03-11 | 833.14 |
| 2004-03-12 | 811.82 |
| 2004-03-15 | 840.47 |
| 2004-03-16 | 854.43 |
| 2004-03-17 | 873.69 |
| 2004-03-18 | 893.82 |
| 2004-03-19 | 889.61 |
| 2004-03-22 | 881.60 |
| 2004-03-23 | 884.30 |
| 2004-03-24 | 917.98 |
| 2004-03-25 | 924.10 |
| 2004-03-26 | 932.65 |
| 2004-03-29 | 932.31 |
| 2004-03-30 | 921.01 |
| 2004-03-31 | 941.60 |
| 2004-04-01 | 951.14 |
| 2004-04-02 | 950.04 |
| 2004-04-05 | 945.42 |
| 2004-04-06 | 965.90 |
| 2004-04-07 | 972.74 |
| 2004-04-08 | 968.19 |
| 2004-04-09 | . |
| 2004-04-12 | 969.81 |
| 2004-04-13 | 987.51 |
| 2004-04-14 | 977.19 |
| 2004-04-15 | 949.31 |
| 2004-04-16 | 935.02 |
| 2004-04-19 | 911.18 |
| 2004-04-20 | 937.71 |
| 2004-04-21 | 928.61 |
| 2004-04-22 | 912.05 |
| 2004-04-23 | 908.28 |
| 2004-04-26 | 912.27 |
| 2004-04-27 | 901.61 |
| 2004-04-28 | 922.30 |
| 2004-04-29 | 918.57 |
| 2004-04-30 | 908.36 |
| 2004-05-03 | 907.57 |
| 2004-05-04 | 913.91 |
| 2004-05-05 | 921.73 |
| 2004-05-06 | 894.78 |
| 2004-05-07 | 866.39 |
| 2004-05-10 | 793.70 |
| 2004-05-11 | 791.98 |
| 2004-05-12 | 824.13 |
| 2004-05-13 | 797.58 |
| 2004-05-14 | 785.99 |
| 2004-05-17 | 748.29 |
| 2004-05-18 | 779.96 |
| 2004-05-19 | 825.03 |
| 2004-05-20 | 818.07 |
| 2004-05-21 | 846.59 |
| 2004-05-24 | 855.70 |
| 2004-05-25 | 840.33 |
| 2004-05-26 | 843.96 |
| 2004-05-27 | 849.19 |
| 2004-05-28 | 865.83 |
| 2004-05-31 | . |
| 2004-06-01 | 872.21 |
| 2004-06-02 | 860.43 |
| 2004-06-03 | 838.95 |
| 2004-06-04 | 830.48 |
| 2004-06-07 | 873.02 |
| 2004-06-08 | 878.97 |
| 2004-06-09 | 872.43 |
| 2004-06-10 | 881.46 |
| 2004-06-11 | . |
| 2004-06-14 | 866.43 |
| 2004-06-15 | 863.21 |
| 2004-06-16 | 876.84 |
| 2004-06-17 | 881.89 |
| 2004-06-18 | 871.76 |
| 2004-06-21 | 877.62 |
| 2004-06-22 | 866.79 |
| 2004-06-23 | 850.44 |
| 2004-06-24 | 875.64 |
| 2004-06-25 | 878.48 |
| 2004-06-28 | 896.15 |
| 2004-06-29 | 896.41 |
| 2004-06-30 | 896.29 |
| 2004-07-01 | 888.80 |
| 2004-07-02 | 875.25 |
| 2004-07-05 | . |
| 2004-07-06 | 848.48 |
| 2004-07-07 | 850.53 |
| 2004-07-08 | 840.88 |
| 2004-07-09 | 861.40 |
| 2004-07-12 | 870.95 |
| 2004-07-13 | 870.13 |
| 2004-07-14 | 877.96 |
| 2004-07-15 | 884.86 |
| 2004-07-16 | 881.82 |
| 2004-07-19 | 885.88 |
| 2004-07-20 | 888.06 |
| 2004-07-21 | 883.71 |
| 2004-07-22 | 880.23 |
| 2004-07-23 | 864.32 |
| 2004-07-26 | 856.64 |
| 2004-07-27 | 844.11 |
| 2004-07-28 | 844.74 |
| 2004-07-29 | 833.75 |
| 2004-07-30 | 841.00 |
| 2004-08-02 | 839.18 |
| 2004-08-03 | 837.67 |
| 2004-08-04 | 829.28 |
| 2004-08-05 | 829.86 |
| 2004-08-06 | 828.82 |
| 2004-08-09 | 820.41 |
| 2004-08-10 | 829.99 |
| 2004-08-11 | 844.75 |
| 2004-08-12 | 840.60 |
| 2004-08-13 | 823.64 |
| 2004-08-16 | 805.74 |
| 2004-08-17 | 816.84 |
| 2004-08-18 | 823.62 |
| 2004-08-19 | 839.44 |
| 2004-08-20 | 838.02 |
| 2004-08-23 | 839.73 |
| 2004-08-24 | 842.45 |
| 2004-08-25 | 845.15 |
| 2004-08-26 | 852.72 |
| 2004-08-27 | 863.80 |
| 2004-08-30 | 864.66 |
| 2004-08-31 | 859.52 |
| 2004-09-01 | 869.04 |
| 2004-09-02 | 867.78 |
| 2004-09-03 | 855.91 |
| 2004-09-06 | . |
| 2004-09-07 | 876.53 |
| 2004-09-08 | 879.11 |
| 2004-09-09 | 867.15 |
| 2004-09-10 | 866.75 |
| 2004-09-13 | 865.89 |
| 2004-09-14 | 869.35 |
| 2004-09-15 | 857.84 |
| 2004-09-16 | 854.60 |
| 2004-09-17 | 846.49 |
| 2004-09-20 | 845.69 |
| 2004-09-21 | 838.73 |
| 2004-09-22 | 834.52 |
| 2004-09-23 | 835.59 |
| 2004-09-24 | 822.44 |
| 2004-09-27 | 813.73 |
| 2004-09-28 | 813.82 |
| 2004-09-29 | 814.41 |
| 2004-09-30 | 827.70 |
| 2004-10-01 | 844.67 |
| 2004-10-04 | 858.09 |
| 2004-10-05 | 856.90 |
| 2004-10-06 | 860.83 |
| 2004-10-07 | 856.98 |
| 2004-10-08 | 862.54 |
| 2004-10-11 | 865.01 |
| 2004-10-12 | 857.83 |
| 2004-10-13 | 854.43 |
| 2004-10-14 | 850.52 |
| 2004-10-15 | 849.88 |
| 2004-10-18 | 843.54 |
| 2004-10-19 | 849.90 |
| 2004-10-20 | 841.88 |
| 2004-10-21 | 837.45 |
| 2004-10-22 | 835.17 |
| 2004-10-25 | 828.20 |
| 2004-10-26 | 835.55 |
| 2004-10-27 | 837.75 |
| 2004-10-28 | 856.47 |
| 2004-10-29 | 852.09 |
| 2004-11-01 | 844.90 |
| 2004-11-02 | 865.62 |
| 2004-11-03 | 868.37 |
| 2004-11-04 | 874.20 |
| 2004-11-05 | 884.87 |
| 2004-11-08 | 882.38 |
| 2004-11-09 | 876.93 |
| 2004-11-10 | 874.70 |
| 2004-11-11 | 870.74 |
| 2004-11-12 | 889.69 |
| 2004-11-15 | 915.51 |
| 2004-11-16 | 923.95 |
| 2004-11-17 | 929.99 |
| 2004-11-18 | 927.82 |
| 2004-11-19 | 933.22 |
| 2004-11-22 | 917.76 |
| 2004-11-23 | 918.01 |
| 2004-11-24 | 925.37 |
| 2004-11-25 | . |
| 2004-11-26 | 922.63 |
| 2004-11-29 | 938.93 |
| 2004-11-30 | 929.58 |
| 2004-12-01 | 931.46 |
| 2004-12-02 | 942.91 |
| 2004-12-03 | 944.52 |
| 2004-12-06 | 938.58 |
| 2004-12-07 | 929.90 |
| 2004-12-08 | 918.22 |
| 2004-12-09 | 899.65 |
| 2004-12-10 | 889.65 |
| 2004-12-13 | 898.49 |
| 2004-12-14 | 902.55 |
| 2004-12-15 | 908.12 |
| 2004-12-16 | 908.21 |
| 2004-12-17 | 915.91 |
| 2004-12-20 | 921.12 |
| 2004-12-21 | 926.95 |
| 2004-12-22 | 938.81 |
| 2004-12-23 | 943.28 |
| 2004-12-24 | . |
| 2004-12-27 | 955.83 |
| 2004-12-28 | 967.02 |
| 2004-12-29 | 958.64 |
| 2004-12-30 | 977.54 |
| 2004-12-31 | 982.86 |
| 2005-01-03 | 979.61 |
| 2005-01-04 | 969.04 |
| 2005-01-05 | 956.01 |
| 2005-01-06 | 953.87 |
| 2005-01-07 | 946.43 |
| 2005-01-10 | 949.48 |
| 2005-01-11 | 961.90 |
| 2005-01-12 | 960.52 |
| 2005-01-13 | 954.41 |
| 2005-01-14 | 956.31 |
| 2005-01-17 | . |
| 2005-01-18 | 957.62 |
| 2005-01-19 | 956.12 |
| 2005-01-20 | 942.51 |
| 2005-01-21 | 938.00 |
| 2005-01-24 | 950.00 |
| 2005-01-25 | 942.10 |
| 2005-01-26 | 954.31 |
| 2005-01-27 | 948.79 |
#2005-01-28| 949.09
#2005-01-31| 949.84
#2005-02-01| 944.73
#2005-02-02| 947.47
#2005-02-03| 937.66
#2005-02-04| 940.13
#2005-02-07| 939.39
#2005-02-08| 933.65
#2005-02-09| 932.68
#2005-02-10| 943.43
#2005-02-11| 943.44
#2005-02-14| 960.00
#2005-02-15| 959.55
#2005-02-16| 950.76
#2005-02-17| 941.41
#2005-02-18| 945.14
#2005-02-21| .
#2005-02-22| 952.54
#2005-02-23| 935.52
#2005-02-24| 935.02
#2005-02-25| 941.36
#2005-02-28| 955.04
#2005-03-01| 954.35
#2005-03-02| 951.58
#2005-03-03| 953.96
#2005-03-04| 960.35
#2005-03-07| 961.44
#2005-03-08| 962.72
#2005-03-09| 979.12
#2005-03-10| 972.41
#2005-03-11| 983.71
#2005-03-14| 974.82
#2005-03-15| 975.45
#2005-03-16| 978.22
#2005-03-17| 973.90
#2005-03-18| 978.86
#2005-03-21| 977.91
#2005-03-22| 979.62
#2005-03-23| 961.64
#2005-03-24| 952.78
#2005-03-25| .
#2005-03-28| 949.78
#2005-03-29| 932.46
#2005-03-30| 921.66
#2005-03-31| 932.77
#2005-04-01| 935.51
#2005-04-04| 923.43
#2005-04-05| 922.60
#2005-04-06| 923.00
#2005-04-07| 924.62
#2005-04-08| 924.55
#2005-04-11| 927.99
#2005-04-12| 917.58
#2005-04-13| 922.38
#2005-04-14| 912.01
#2005-04-15| 902.49
#2005-04-18| 876.48
#2005-04-19| 892.96
#2005-04-20| 893.74
#2005-04-21| 892.35
#2005-04-22| 904.24
#2005-04-25| 906.06
#2005-04-26| 904.11
#2005-04-27| 902.55
#2005-04-28| 903.72
#2005-04-29| 910.87
#2005-05-02| 916.02
#2005-05-03| 916.31
#2005-05-04| 922.80
#2005-05-05| 921.77
#2005-05-06| 930.12
#2005-05-09| 923.07
#2005-05-10| 917.69
#2005-05-11| 914.15
#2005-05-12| 905.09
#2005-05-13| 900.23
#2005-05-16| 892.61
#2005-05-17| 883.50
#2005-05-18| 881.62
#2005-05-19| 894.21
#2005-05-20| 889.10
#2005-05-23| 896.06
#2005-05-24| 902.16
#2005-05-25| 894.75
#2005-05-26| 886.73
#2005-05-27| 889.66
#2005-05-30| .
#2005-05-31| 908.27
#2005-06-01| 906.91
#2005-06-02| 905.86
#2005-06-03| 910.73
#2005-06-06| 915.70
#2005-06-07| 911.68
#2005-06-08| 916.84
#2005-06-09| 905.11
#2005-06-10| 904.75
#2005-06-13| 896.83
#2005-06-14| 894.52
#2005-06-15| 902.20
#2005-06-16| 907.20
#2005-06-17| 914.89
#2005-06-20| 907.76
#2005-06-21| 915.26
#2005-06-22| 913.83
#2005-06-23| 916.23
#2005-06-24| 913.96
#2005-06-27| 906.94
#2005-06-28| 906.94
#2005-06-29| 909.52
#2005-06-30| 904.54
#2005-07-01| 900.31
#2005-07-04| .
#2005-07-05| 897.84
#2005-07-06| 892.87
#2005-07-07| 889.15
#2005-07-08| 887.52
#2005-07-11| 891.65
#2005-07-12| 897.60
#2005-07-13| 890.87
#2005-07-14| 896.74
#2005-07-15| 899.02
#2005-07-18| 903.92
#2005-07-19| 895.43
#2005-07-20| 891.07
#2005-07-21| 906.90
#2005-07-22| 906.14
#2005-07-25| 899.86
#2005-07-26| 893.46
#2005-07-27| 900.18
#2005-07-28| 906.89
#2005-07-29| 914.10
#2005-08-01| 918.24
#2005-08-02| 925.42
#2005-08-03| 931.21
#2005-08-04| 926.57
#2005-08-05| 914.25
#2005-08-08| 916.43
#2005-08-09| 918.84
#2005-08-10| 951.29
#2005-08-11| 981.96
#2005-08-12| 994.36
#2005-08-15|1005.49
#2005-08-16|1003.30
#2005-08-17|1001.87
#2005-08-18| 994.39
#2005-08-19| 996.31
#2005-08-22|1035.87
#2005-08-23|1020.11
#2005-08-24|1030.96
#2005-08-25|1017.52
#2005-08-26|1022.45
#2005-08-29|1003.45
#2005-08-30|1017.88
#2005-08-31|1017.56
#2005-09-01|1027.05
#2005-09-02|1027.25
#2005-09-05| .
#2005-09-06|1031.07
#2005-09-07|1022.18
#2005-09-08|1017.89
#2005-09-09|1035.12
#2005-09-12|1058.57
#2005-09-13|1055.59
#2005-09-14|1054.15
#2005-09-15|1061.73
#2005-09-16|1059.21
#2005-09-19|1059.83
#2005-09-20|1088.14
#2005-09-21|1100.04
#2005-09-22|1087.80
#2005-09-23|1083.15
#2005-09-26|1105.88
#2005-09-27|1091.82
#2005-09-28|1132.00
#2005-09-29|1169.12
#2005-09-30|1153.88
#2005-10-03|1137.72
#2005-10-04|1128.18
#2005-10-05|1109.61
#2005-10-06|1074.39
#2005-10-07|1084.76
#2005-10-10|1082.68
#2005-10-11|1130.44
#2005-10-12|1129.75
#2005-10-13|1143.31
#2005-10-14|1130.54
#2005-10-17|1108.55
#2005-10-18|1105.27
#2005-10-19|1098.70
#2005-10-20|1107.78
#2005-10-21|1113.82
#2005-10-24|1112.41
#2005-10-25|1128.82
#2005-10-26|1129.56
#2005-10-27|1159.13
#2005-10-28|1140.74
#2005-10-31|1155.21
#2005-11-01|1199.46
#2005-11-02|1210.72
#2005-11-03|1207.78
#2005-11-04|1227.91
#2005-11-07|1238.32
#2005-11-08|1236.15
#2005-11-09|1210.00
#2005-11-10|1195.22
#2005-11-11|1216.12
#2005-11-14|1184.40
#2005-11-15|1168.57
#2005-11-16|1180.86
#2005-11-17|1215.30
#2005-11-18|1225.62
#2005-11-21|1210.77
#2005-11-22|1193.22
#2005-11-23|1201.64
#2005-11-24| .
#2005-11-25|1209.12
#2005-11-28|1210.25
#2005-11-29|1205.75
#2005-11-30|1190.52
#2005-12-01|1203.28
#2005-12-02|1220.32
#2005-12-05|1235.73
#2005-12-06|1249.99
#2005-12-07|1256.71
#2005-12-08|1229.01
#2005-12-09|1256.87
#2005-12-12|1288.77
#2005-12-13|1291.53
#2005-12-14|1303.87
#2005-12-15|1298.27
#2005-12-16|1311.88
#2005-12-19|1310.60
#2005-12-20|1332.37
#2005-12-21|1337.97
#2005-12-22|1341.18
#2005-12-23|1344.57
#2005-12-26| .
#2005-12-27|1340.73
#2005-12-28|1343.06
#2005-12-29|1332.78
#2005-12-30|1319.03
#2006-01-02| .
#2006-01-03|1334.34
#2006-01-04|1352.36
#2006-01-05|1356.71
#2006-01-06|1352.34
#2006-01-09|1358.16
#2006-01-10|1318.34
#2006-01-11|1331.86
#2006-01-12|1335.79
#2006-01-13|1329.48
#2006-01-16| .
#2006-01-17|1288.03
#2006-01-18|1258.87
#2006-01-19|1296.77
#2006-01-20|1295.22
#2006-01-23|1273.49
#2006-01-24|1291.66
#2006-01-25|1293.05
#2006-01-26|1320.30
#2006-01-27|1367.73
#2006-01-30|1365.78
#2006-01-31|1384.57
#2006-02-01|1359.28
#2006-02-02|1366.82
#2006-02-03|1353.98
#2006-02-06|1352.25
#2006-02-07|1358.93
#2006-02-08|1318.81
#2006-02-09|1331.02
#2006-02-10|1318.17
#2006-02-13|1290.60
#2006-02-14|1310.38
#2006-02-15|1309.10
#2006-02-16|1318.12
#2006-02-17|1287.00
#2006-02-20| .
#2006-02-21|1284.89
#2006-02-22|1280.20
#2006-02-23|1323.19
#2006-02-24|1346.45
#2006-02-27|1372.59
#2006-02-28|1380.95
#2006-03-01|1364.20
#2006-03-02|1363.85
#2006-03-03|1344.42
#2006-03-06|1342.83
#2006-03-07|1330.37
#2006-03-08|1321.16
#2006-03-09|1347.35
#2006-03-10|1336.37
#2006-03-13|1360.90
#2006-03-14|1368.97
#2006-03-15|1360.18
#2006-03-16|1337.27
#2006-03-17|1362.03
#2006-03-20|1382.95
#2006-03-21|1375.60
#2006-03-22|1373.97
#2006-03-23|1356.44
#2006-03-24|1369.63
#2006-03-27|1383.14
#2006-03-28|1377.07
#2006-03-29|1377.64
#2006-03-30|1418.52
#2006-03-31|1422.31
#2006-04-03|1447.86
#2006-04-04|1447.35
#2006-04-05|1449.61
#2006-04-06|1475.77
#2006-04-07|1473.40
#2006-04-10|1465.30
#2006-04-11|1457.73
#2006-04-12|1435.60
#2006-04-13|1431.11
#2006-04-14| .
#2006-04-17|1412.49
#2006-04-18|1438.40
#2006-04-19|1439.13
#2006-04-20|1434.89
#2006-04-21|1438.31
#2006-04-24|1426.98
#2006-04-25|1442.75
#2006-04-26|1432.93
#2006-04-27|1451.76
#2006-04-28|1441.43
#2006-05-01|1448.44
#2006-05-02|1466.00
#2006-05-03|1465.51
#2006-05-04|1465.02
#2006-05-05|1477.62
#2006-05-08|1521.04
#2006-05-09|1515.12
#2006-05-10|1500.80
#2006-05-11|1493.16
#2006-05-12|1479.77
#2006-05-15|1469.29
#2006-05-16|1431.76
#2006-05-17|1436.66
#2006-05-18|1394.58
#2006-05-19|1380.37
#2006-05-22|1356.36
#2006-05-23|1322.35
#2006-05-24|1326.11
#2006-05-25|1305.65
#2006-05-26|1327.92
#2006-05-29| .
#2006-05-30|1346.37
#2006-05-31|1319.40
#2006-06-01|1326.51
#2006-06-02|1357.02
#2006-06-05|1347.73
#2006-06-06|1306.67
#2006-06-07|1276.98
#2006-06-08|1239.57
#2006-06-09|1259.84
#2006-06-12|1261.01
#2006-06-13|1208.98
#2006-06-14|1208.48
#2006-06-15|1230.17
#2006-06-16|1278.90
#2006-06-19|1255.18
#2006-06-20|1243.46
#2006-06-21|1243.41
#2006-06-22|1271.11
#2006-06-23|1273.80
#2006-06-26|1277.88
#2006-06-27|1277.49
#2006-06-28|1266.74
#2006-06-29|1290.17
#2006-06-30|1345.39
#2006-07-03|1356.41
#2006-07-04| .
#2006-07-05|1339.21
#2006-07-06|1329.99
#2006-07-07|1338.60
#2006-07-10|1363.25
#2006-07-11|1357.89
#2006-07-12|1329.72
#2006-07-13|1330.41
#2006-07-14|1293.61
#2006-07-17|1282.62
#2006-07-18|1243.01
#2006-07-19|1245.02
#2006-07-20|1297.31
#2006-07-21|1289.60
#2006-07-24|1285.63
#2006-07-25|1292.08
#2006-07-26|1279.21
#2006-07-27|1305.36
#2006-07-28|1330.86
#2006-07-31|1340.47
#2006-08-01|1320.88
#2006-08-02|1330.06
#2006-08-03|1324.10
#2006-08-04|1342.48
#2006-08-07|1310.68
#2006-08-08|1319.84
#2006-08-09|1334.15
#2006-08-10|1337.86
#2006-08-11|1327.92
#2006-08-14|1341.28
#2006-08-15|1354.24
#2006-08-16|1377.60
#2006-08-17|1383.83
#2006-08-18|1387.04
#2006-08-21|1365.48
#2006-08-22|1376.60
#2006-08-23|1373.46
#2006-08-24|1358.19
#2006-08-25|1343.22
#2006-08-28|1324.70
#2006-08-29|1347.17
#2006-08-30|1341.87
#2006-08-31|1351.86
#2006-09-01|1355.61
#2006-09-04| .
#2006-09-05|1377.40
#2006-09-06|1362.81
#2006-09-07|1344.48
#2006-09-08|1346.43
#2006-09-11|1320.35
#2006-09-12|1312.94
#2006-09-13|1303.36
#2006-09-14|1304.39
#2006-09-15|1305.37
#2006-09-18|1304.45
#2006-09-19|1306.12
#2006-09-20|1279.63
#2006-09-21|1291.64
#2006-09-22|1287.50
#2006-09-25|1273.86
#2006-09-26|1259.92
#2006-09-27|1295.08
#2006-09-28|1307.05
#2006-09-29|1313.37
#2006-10-02|1325.77
#2006-10-03|1316.93
#2006-10-04|1309.98
#2006-10-05|1342.62
#2006-10-06|1345.46
#2006-10-09|1340.41
#2006-10-10|1342.12
#2006-10-11|1325.71
#2006-10-12|1307.82
#2006-10-13|1309.53
#2006-10-16|1330.51
#2006-10-17|1328.20
#2006-10-18|1325.27
#2006-10-19|1331.15
#2006-10-20|1333.88
#2006-10-23|1347.99
#2006-10-24|1353.83
#2006-10-25|1348.17
#2006-10-26|1368.34
#2006-10-27|1365.07
#2006-10-30|1344.63
#2006-10-31|1335.71
#2006-11-01|1349.01
#2006-11-02|1339.06
#2006-11-03|1331.17
#2006-11-06|1319.12
#2006-11-07|1328.67
#2006-11-08|1302.17
#2006-11-09|1279.16
#2006-11-10|1279.32
#2006-11-13|1261.97
#2006-11-14|1298.78
#2006-11-15|1297.32
#2006-11-16|1285.19
#2006-11-17|1273.51
#2006-11-20|1238.45
#2006-11-21|1241.15
#2006-11-22|1275.01
#2006-11-23| .
#2006-11-24|1264.44
#2006-11-27|1278.11
#2006-11-28|1277.19
#2006-11-29|1302.90
#2006-11-30|1335.98
#2006-12-01|1337.43
#2006-12-04|1343.61
#2006-12-05|1336.94
#2006-12-06|1351.62
#2006-12-07|1349.87
#2006-12-08|1339.09
#2006-12-11|1323.09
#2006-12-12|1333.66
#2006-12-13|1325.22
#2006-12-14|1338.25
#2006-12-15|1345.15
#2006-12-18|1345.03
#2006-12-19|1325.73
#2006-12-20|1339.79
#2006-12-21|1334.03
#2006-12-22|1332.76
#2006-12-25| .
#2006-12-26|1325.74
#2006-12-27|1334.37
#2006-12-28|1337.51
#2006-12-29|1339.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1341.80
#2007-01-04|1349.91
#2007-01-05|1357.79
#2007-01-08|1360.18
#2007-01-09|1371.02
#2007-01-10|1346.80
#2007-01-11|1326.15
#2007-01-12|1355.73
#2007-01-15| .
#2007-01-16|1373.67
#2007-01-17|1381.47
#2007-01-18|1377.77
#2007-01-19|1382.27
#2007-01-22|1407.48
#2007-01-23|1400.25
#2007-01-24|1396.51
#2007-01-25|1392.46
#2007-01-26|1370.61
#2007-01-29|1366.60
#2007-01-30|1370.53
#2007-01-31|1372.07
#2007-02-01|1387.18
#2007-02-02|1386.24
#2007-02-05|1373.18
#2007-02-06|1370.80
#2007-02-07|1369.40
#2007-02-08|1355.58
#2007-02-09|1376.14
#2007-02-12|1372.07
#2007-02-13|1386.81
#2007-02-14|1401.81
#2007-02-15|1427.44
#2007-02-16|1433.66
#2007-02-19| .
#2007-02-20|1428.90
#2007-02-21|1432.04
#2007-02-22|1446.68
#2007-02-23|1458.84
#2007-02-26|1448.67
#2007-02-27|1439.11
#2007-02-28|1393.29
#2007-03-01|1386.62
#2007-03-02|1384.13
#2007-03-05|1346.05
#2007-03-06|1353.07
#2007-03-07|1352.77
#2007-03-08|1364.72
#2007-03-09|1376.16
#2007-03-12|1388.95
#2007-03-13|1380.36
#2007-03-14|1340.76
#2007-03-15|1338.26
#2007-03-16|1317.49
#2007-03-19|1318.05
#2007-03-20|1337.92
#2007-03-21|1338.59
#2007-03-22|1359.53
#2007-03-23|1367.15
#2007-03-26|1367.58
#2007-03-27|1356.47
#2007-03-28|1357.42
#2007-03-29|1344.04
#2007-03-30|1352.30
#2007-04-02|1337.16
#2007-04-03|1349.37
#2007-04-04|1369.98
#2007-04-05|1361.67
#2007-04-06| .
#2007-04-09|1363.20
#2007-04-10|1369.66
#2007-04-11|1368.60
#2007-04-12|1354.94
#2007-04-13|1336.34
#2007-04-16|1341.99
#2007-04-17|1339.79
#2007-04-18|1359.61
#2007-04-19|1339.23
#2007-04-20|1336.01
#2007-04-23|1332.93
#2007-04-24|1335.23
#2007-04-25|1322.80
#2007-04-26|1319.44
#2007-04-27|1314.69
#2007-04-30|1311.21
#2007-05-01|1302.83
#2007-05-02|1316.66
#2007-05-03|1320.43
#2007-05-04|1327.73
#2007-05-07|1356.25
#2007-05-08|1361.46
#2007-05-09|1380.59
#2007-05-10|1374.77
#2007-05-11|1367.83
#2007-05-14|1376.90
#2007-05-15|1365.11
#2007-05-16|1356.63
#2007-05-17|1343.61
#2007-05-18|1334.52
#2007-05-21|1336.86
#2007-05-22|1365.85
#2007-05-23|1393.03
#2007-05-24|1393.17
#2007-05-25|1368.52
#2007-05-28| .
#2007-05-29|1382.08
#2007-05-30|1378.79
#2007-05-31|1391.15
#2007-06-01|1396.99
#2007-06-04|1403.46
#2007-06-05|1402.39
#2007-06-06|1406.63
#2007-06-07|1404.93
#2007-06-08|1389.67
#2007-06-11|1389.25
#2007-06-12|1386.11
#2007-06-13|1371.19
#2007-06-14|1369.96
#2007-06-15|1374.09
#2007-06-18|1387.00
#2007-06-19|1380.67
#2007-06-20|1379.30
#2007-06-21|1382.53
#2007-06-22|1355.95
#2007-06-25|1340.49
#2007-06-26|1347.37
#2007-06-27|1332.18
#2007-06-28|1336.14
#2007-06-29|1342.27
#2007-07-02|1354.57
#2007-07-03|1364.17
#2007-07-04| .
#2007-07-05|1359.62
#2007-07-06|1357.95
#2007-07-09|1371.30
#2007-07-10|1375.15
#2007-07-11|1353.52
#2007-07-12|1346.07
#2007-07-13|1363.73
#2007-07-16|1363.24
#2007-07-17|1350.85
#2007-07-18|1336.13
#2007-07-19|1336.89
#2007-07-20|1346.28
#2007-07-23|1330.83
#2007-07-24|1353.39
#2007-07-25|1351.66
#2007-07-26|1350.52
#2007-07-27|1323.37
#2007-07-30|1325.23
#2007-07-31|1331.61
#2007-08-01|1280.43
#2007-08-02|1268.91
#2007-08-03|1276.13
#2007-08-06|1253.79
#2007-08-07|1246.92
#2007-08-08|1273.02
#2007-08-09|1299.56
#2007-08-10|1262.14
#2007-08-13|1248.06
#2007-08-14|1243.44
#2007-08-15|1197.70
#2007-08-16|1200.92
#2007-08-17|1158.75
#2007-08-20|1199.65
#2007-08-21|1216.88
#2007-08-22|1212.30
#2007-08-23|1248.69
#2007-08-24|1243.67
#2007-08-27|1247.74
#2007-08-28|1244.01
#2007-08-29|1224.15
#2007-08-30|1226.83
#2007-08-31|1256.18
#2007-09-03| .
#2007-09-04|1233.19
#2007-09-05|1226.68
#2007-09-06|1218.02
#2007-09-07|1218.04
#2007-09-10|1197.98
#2007-09-11|1207.42
#2007-09-12|1211.42
#2007-09-13|1194.96
#2007-09-14|1226.07
#2007-09-17|1216.33
#2007-09-18|1166.54
#2007-09-19|1226.29
#2007-09-20|1229.40
#2007-09-21|1205.86
#2007-09-24|1223.88
#2007-09-25|1241.54
#2007-09-26|1246.57
#2007-09-27|1300.27
#2007-09-28|1298.47
#2007-10-01|1296.32
#2007-10-02|1334.33
#2007-10-03|1348.40
#2007-10-04|1348.13
#2007-10-05|1369.76
#2007-10-08|1364.63
#2007-10-09|1378.49
#2007-10-10|1369.83
#2007-10-11|1373.75
#2007-10-12|1356.46
#2007-10-15|1347.70
#2007-10-16|1305.61
#2007-10-17|1276.46
#2007-10-18|1296.10
#2007-10-19|1284.27
#2007-10-22|1266.74
#2007-10-23|1283.45
#2007-10-24|1279.12
#2007-10-25|1278.48
#2007-10-26|1310.14
#2007-10-29|1358.68
#2007-10-30|1362.95
#2007-10-31|1368.12
#2007-11-01|1374.58
#2007-11-02|1317.57
#2007-11-05|1283.13
#2007-11-06|1296.52
#2007-11-07|1295.16
#2007-11-08|1264.60
#2007-11-09|1249.15
#2007-11-12|1223.17
#2007-11-13|1226.47
#2007-11-14|1271.93
#2007-11-15|1269.30
#2007-11-16|1237.91
#2007-11-19|1241.26
#2007-11-20|1245.57
#2007-11-21|1227.00
#2007-11-22| .
#2007-11-23|1226.72
#2007-11-26|1279.72
#2007-11-27|1290.49
#2007-11-28|1274.21
#2007-11-29|1331.63
#2007-11-30|1339.18
#2007-12-03|1353.90
#2007-12-04|1353.65
#2007-12-05|1356.58
#2007-12-06|1389.22
#2007-12-07|1371.16
#2007-12-10|1368.95
#2007-12-11|1386.34
#2007-12-12|1357.81
#2007-12-13|1299.40
#2007-12-14|1257.55
#2007-12-17|1210.38
#2007-12-18|1213.63
#2007-12-19|1213.05
#2007-12-20|1228.11
#2007-12-21|1225.52
#2007-12-24|1229.01
#2007-12-25| .
#2007-12-26|1266.10
#2007-12-27|1255.17
#2007-12-28|1239.11
#2007-12-31|1258.87
#2008-01-01| .
#2008-01-02|1270.09
#2008-01-03|1263.26
#2008-01-04|1244.32
#2008-01-07|1228.01
#2008-01-08|1234.45
#2008-01-09|1254.77
#2008-01-10|1226.27
#2008-01-11|1205.94
#2008-01-14|1204.51
#2008-01-15|1191.28
#2008-01-16|1142.69
#2008-01-17|1167.52
#2008-01-18|1178.19
#2008-01-21| .
#2008-01-22|1053.56
#2008-01-23|1110.76
#2008-01-24|1146.67
#2008-01-25|1219.59
#2008-01-28|1169.92
#2008-01-29|1199.05
#2008-01-30|1188.17
#2008-01-31|1199.25
#2008-02-01|1180.10
#2008-02-04|1220.22
#2008-02-05|1196.49
#2008-02-06|1141.68
#2008-02-07|1138.81
#2008-02-08|1114.14
#2008-02-11|1106.50
#2008-02-12|1100.75
#2008-02-13|1093.18
#2008-02-14|1136.05
#2008-02-15|1136.98
#2008-02-18| .
#2008-02-19|1141.07
#2008-02-20|1095.63
#2008-02-21|1114.03
#2008-02-22|1103.82
#2008-02-25|1126.81
#2008-02-26|1140.57
#2008-02-27|1172.97
#2008-02-28|1177.52
#2008-02-29|1152.81
#2008-03-03|1115.54
#2008-03-04|1102.84
#2008-03-05|1081.65
#2008-03-06|1109.04
#2008-03-07|1064.02
#2008-03-10|1060.75
#2008-03-11|1067.06
#2008-03-12|1108.27
#2008-03-13|1062.88
#2008-03-14|1049.23
#2008-03-17|1030.70
#2008-03-18|1044.09
#2008-03-19|1069.10
#2008-03-20|1063.02
#2008-03-21| .
#2008-03-24|1096.45
#2008-03-25|1121.07
#2008-03-26|1117.35
#2008-03-27|1100.87
#2008-03-28|1115.07
#2008-03-31|1090.96
#2008-04-01|1093.53
#2008-04-02|1165.47
#2008-04-03|1194.87
#2008-04-04|1200.17
#2008-04-07|1200.47
#2008-04-08|1170.80
#2008-04-09|1144.92
#2008-04-10|1147.57
#2008-04-11|1171.98
#2008-04-14|1140.25
#2008-04-15|1151.00
#2008-04-16|1176.06
#2008-04-17|1196.27
#2008-04-18|1182.77
#2008-04-21|1220.10
#2008-04-22|1200.51
#2008-04-23|1202.57
#2008-04-24|1195.28
#2008-04-25|1232.33
#2008-04-28|1289.69
#2008-04-29|1300.74
#2008-04-30|1290.33
#2008-05-01|1268.29
#2008-05-02|1305.98
#2008-05-05|1310.94
#2008-05-06|1316.72
#2008-05-07|1309.65
#2008-05-08|1288.84
#2008-05-09|1258.58
#2008-05-12|1253.42
#2008-05-13|1260.64
#2008-05-14|1253.11
#2008-05-15|1270.82
#2008-05-16|1285.65
#2008-05-19|1283.30
#2008-05-20|1261.90
#2008-05-21|1235.09
#2008-05-22|1234.00
#2008-05-23|1233.29
#2008-05-26| .
#2008-05-27|1227.10
#2008-05-28|1210.77
#2008-05-29|1230.68
#2008-05-30|1257.14
#2008-06-02|1299.87
#2008-06-03|1278.77
#2008-06-04|1294.45
#2008-06-05|1267.38
#2008-06-06|1277.10
#2008-06-09|1242.82
#2008-06-10|1206.68
#2008-06-11|1204.52
#2008-06-12|1171.78
#2008-06-13|1176.46
#2008-06-16|1204.84
#2008-06-17|1206.42
#2008-06-18|1214.43
#2008-06-19|1175.03
#2008-06-20|1167.53
#2008-06-23|1144.28
#2008-06-24|1144.34
#2008-06-25|1129.64
#2008-06-26|1138.74
#2008-06-27|1116.85
#2008-06-30|1111.27
#2008-07-01|1102.22
#2008-07-02|1082.20
#2008-07-03|1086.00
#2008-07-04| .
#2008-07-07|1108.43
#2008-07-08|1075.07
#2008-07-09|1098.55
#2008-07-10|1117.43
#2008-07-11|1127.26
#2008-07-14|1119.65
#2008-07-15|1086.06
#2008-07-16|1082.17
#2008-07-17|1106.03
#2008-07-18|1096.14
#2008-07-21|1108.53
#2008-07-22|1127.53
#2008-07-23|1155.72
#2008-07-24|1174.91
#2008-07-25|1126.59
#2008-07-28|1130.72
#2008-07-29|1106.75
#2008-07-30|1128.44
#2008-07-31|1124.96
#2008-08-01|1093.83
#2008-08-04|1061.88
#2008-08-05|1057.22
#2008-08-06|1061.09
#2008-08-07|1035.62
#2008-08-08|1017.54
#2008-08-11|1034.74
#2008-08-12|1039.36
#2008-08-13|1018.43
#2008-08-14| 995.59
#2008-08-15| 992.27
#2008-08-18|1002.84
#2008-08-19| 979.85
#2008-08-20| 981.72
#2008-08-21| 975.34
#2008-08-22| 952.71
#2008-08-25| 981.17
#2008-08-26| 969.43
#2008-08-27| 968.23
#2008-08-28| 962.07
#2008-08-29|1002.23
#2008-09-01| .
#2008-09-02| 976.10
#2008-09-03| 973.79
#2008-09-04| 950.73
#2008-09-05| 920.91
#2008-09-08| 994.42
#2008-09-09| 984.80
#2008-09-10| 996.74
#2008-09-11| 962.02
#2008-09-12| 989.35
#2008-09-15| 991.02
#2008-09-16| 928.21
#2008-09-17| 922.85
#2008-09-18| 892.40
#2008-09-19| 963.69
#2008-09-22| 991.23
#2008-09-23| 985.21
#2008-09-24| 983.53
#2008-09-25| 976.66
#2008-09-26| 979.02
#2008-09-29| 967.50
#2008-09-30| 921.42
#2008-10-01| 944.05
#2008-10-02| 927.23
#2008-10-03| 903.50
#2008-10-06| 874.66
#2008-10-07| 865.60
#2008-10-08| 824.68
#2008-10-09| 840.83
#2008-10-10| 778.05
#2008-10-13| 792.79
#2008-10-14| 881.19
#2008-10-15| 879.92
#2008-10-16| 800.43
#2008-10-17| 801.64
#2008-10-20| 829.75
#2008-10-21| 860.49
#2008-10-22| 803.68
#2008-10-23| 788.92
#2008-10-24| 746.80
#2008-10-27| 667.33
#2008-10-28| 646.46
#2008-10-29| 662.63
#2008-10-30| 727.15
#2008-10-31| 703.60
#2008-11-03| 710.47
#2008-11-04| 738.42
#2008-11-05| 800.24
#2008-11-06| 754.90
#2008-11-07| 750.26
#2008-11-10| 770.64
#2008-11-11| 745.26
#2008-11-12| 735.48
#2008-11-13| 692.82
#2008-11-14| 684.40
#2008-11-17| 676.33
#2008-11-18| 637.94
#2008-11-19| 615.68
#2008-11-20| 577.77
#2008-11-21| 599.14
#2008-11-24| 589.49
#2008-11-25| 628.21
#2008-11-26| 631.80
#2008-11-27| .
#2008-11-28| 664.98
#2008-12-01| 664.08
#2008-12-02| 624.38
#2008-12-03| 626.20
#2008-12-04| 613.93
#2008-12-05| 610.05
#2008-12-08| 626.67
#2008-12-09| 644.84
#2008-12-10| 667.89
#2008-12-11| 695.97
#2008-12-12| 669.92
#2008-12-15| 706.78
#2008-12-16| 693.79
#2008-12-17| 725.66
#2008-12-18| 740.26
#2008-12-19| 743.07
#2008-12-22| 739.98
#2008-12-23| 734.25
#2008-12-24| 710.79
#2008-12-25| .
#2008-12-26| 724.71
#2008-12-29| 737.86
#2008-12-30| 730.40
#2008-12-31| 728.27
#2009-01-01| .
#2009-01-02| 733.91
#2009-01-05| 753.62
#2009-01-06| 742.30
#2009-01-07| 759.79
#2009-01-08| 738.22
#2009-01-09| 736.54
#2009-01-12| 736.89
#2009-01-13| 693.15
#2009-01-14| 697.42
#2009-01-15| 671.34
#2009-01-16| 681.10
#2009-01-19| .
#2009-01-20| 663.90
#2009-01-21| 654.18
#2009-01-22| 661.15
#2009-01-23| 637.67
#2009-01-26| 627.70
#2009-01-27| 666.65
#2009-01-28| 668.18
#2009-01-29| 694.39
#2009-01-30| 676.04
#2009-02-02| 653.54
#2009-02-03| 653.51
#2009-02-04| 660.40
#2009-02-05| 648.57
#2009-02-06| 646.88
#2009-02-09| 637.21
#2009-02-10| 647.61
#2009-02-11| 649.99
#2009-02-12| 624.70
#2009-02-13| 619.26
#2009-02-16| .
#2009-02-17| 595.59
#2009-02-18| 580.76
#2009-02-19| 574.69
#2009-02-20| 561.83
#2009-02-23| 562.95
#2009-02-24| 545.33
#2009-02-25| 555.93
#2009-02-26| 548.65
#2009-02-27| 556.82
#2009-03-02| 532.67
#2009-03-03| 524.26
#2009-03-04| 526.71
#2009-03-05| 526.72
#2009-03-06| 508.61
#2009-03-09| 485.65
#2009-03-10| 497.11
#2009-03-11| 518.55
#2009-03-12| 504.81
#2009-03-13| 527.45
#2009-03-16| 549.56
#2009-03-17| 565.49
#2009-03-18| 581.76
#2009-03-19| 610.51
#2009-03-20| 596.49
#2009-03-23| 620.07
#2009-03-24| 641.29
#2009-03-25| 635.26
#2009-03-26| 645.20
#2009-03-27| 642.53
#2009-03-30| 606.20
#2009-03-31| 585.47
#2009-04-01| 596.96
#2009-04-02| 638.16
#2009-04-03| 640.84
#2009-04-06| 634.65
#2009-04-07| 632.30
#2009-04-08| 614.92
#2009-04-09| 644.40
#2009-04-10| .
#2009-04-13| 644.29
#2009-04-14| 655.47
#2009-04-15| 643.35
#2009-04-16| 637.87
#2009-04-17| 647.81
#2009-04-20| 646.62
#2009-04-21| 633.00
#2009-04-22| 627.23
#2009-04-23| 631.33
#2009-04-24| 638.81
#2009-04-27| 642.18
#2009-04-28| 630.35
#2009-04-29| 634.82
#2009-04-30| 656.92
#2009-05-01| 655.23
#2009-05-04| 671.79
#2009-05-05| 677.74
#2009-05-06| 688.53
#2009-05-07| 739.01
#2009-05-08| 758.71
#2009-05-11| 773.11
#2009-05-12| 753.35
#2009-05-13| 757.00
#2009-05-14| 723.78
#2009-05-15| 752.18
#2009-05-18| 737.24
#2009-05-19| 757.67
#2009-05-20| 760.11
#2009-05-21| 753.28
#2009-05-22| 753.01
#2009-05-25| .
#2009-05-26| 766.19
#2009-05-27| 786.62
#2009-05-28| 773.45
#2009-05-29| 783.32
#2009-06-01| 797.80
#2009-06-02| 794.11
#2009-06-03| 800.43
#2009-06-04| 797.86
#2009-06-05| 798.70
#2009-06-08| 798.99
#2009-06-09| 791.82
#2009-06-10| 817.64
#2009-06-11| 821.02
#2009-06-12| 823.95
#2009-06-15| 807.23
#2009-06-16| 780.42
#2009-06-17| 785.32
#2009-06-18| 769.97
#2009-06-19| 785.29
#2009-06-22| 793.20
#2009-06-23| 777.42
#2009-06-24| 777.52
#2009-06-25| 790.43
#2009-06-26| 803.96
#2009-06-29| 789.00
#2009-06-30| 786.76
#2009-07-01| 791.09
#2009-07-02| 785.49
#2009-07-03| .
#2009-07-06| 785.21
#2009-07-07| 772.80
#2009-07-08| 757.34
#2009-07-09| 752.40
#2009-07-10| 752.44
#2009-07-13| 733.62
#2009-07-14| 754.09
#2009-07-15| 752.17
#2009-07-16| 754.40
#2009-07-17| 767.34
#2009-07-20| 774.34
#2009-07-21| 791.96
#2009-07-22| 791.12
#2009-07-23| 794.82
#2009-07-24| 800.33
#2009-07-27| 809.83
#2009-07-28| 826.21
#2009-07-29| 809.43
#2009-07-30| 813.89
#2009-07-31| 834.71
#2009-08-03| 853.44
#2009-08-04| 847.27
#2009-08-05| 833.95
#2009-08-06| 830.98
#2009-08-07| 809.31
#2009-08-10| 822.70
#2009-08-11| 840.35
#2009-08-12| 824.61
#2009-08-13| 834.31
#2009-08-14| 843.50
#2009-08-17| 817.33
#2009-08-18| 819.38
#2009-08-19| 811.76
#2009-08-20| 825.88
#2009-08-21| 821.28
#2009-08-24| 833.73
#2009-08-25| 831.62
#2009-08-26| 835.34
#2009-08-27| 834.79
#2009-08-28| 839.32
#2009-08-31| 831.27
#2009-09-01| 830.60
#2009-09-02| 818.00
#2009-09-03| 812.88
#2009-09-04| 810.26
#2009-09-07| .
#2009-09-08| 824.42
#2009-09-09| 817.74
#2009-09-10| 832.91
#2009-09-11| 837.07
#2009-09-14| 821.58
#2009-09-15| 815.63
#2009-09-16| 816.51
#2009-09-17| 812.05
#2009-09-18| 805.89
#2009-09-21| 799.26
#2009-09-22| 809.17
#2009-09-23| 805.96
#2009-09-24| 798.61
#2009-09-25| 779.03
#2009-09-28| 766.97
#2009-09-29| 770.96
#2009-09-30| 780.12
#2009-10-01| 764.98
#2009-10-02| 748.63
#2009-10-05| 750.65
#2009-10-06| 772.55
#2009-10-07| 794.29
#2009-10-08| 800.23
#2009-10-09| 799.70
#2009-10-12| 797.72
#2009-10-13| 794.73
#2009-10-14| 790.73
#2009-10-15| 786.03
#2009-10-16| 774.24
#2009-10-19| 788.97
#2009-10-20| 805.68
#2009-10-21| 803.03
#2009-10-22| 788.97
#2009-10-23| 779.43
#2009-10-26| 782.72
#2009-10-27| 768.40
#2009-10-28| 765.32
#2009-10-29| 767.05
#2009-10-30| 787.44
#2009-11-02| 778.29
#2009-11-03| 774.24
#2009-11-04| 773.49
#2009-11-05| 773.26
#2009-11-06| 778.49
#2009-11-09| 781.72
#2009-11-10| 789.28
#2009-11-11| 793.12
#2009-11-12| 786.38
#2009-11-13| 792.14
#2009-11-16| 790.08
#2009-11-17| 788.66
#2009-11-18| 776.28
#2009-11-19| 764.91
#2009-11-20| 771.86
#2009-11-23| 775.90
#2009-11-24| 762.60
#2009-11-25| 767.13
#2009-11-26| .
#2009-11-27| 752.61
#2009-11-30| 787.76
#2009-12-01| 803.77
#2009-12-02| 800.43
#2009-12-03| 811.34
#2009-12-04| 801.46
#2009-12-07| 805.48
#2009-12-08| 804.30
#2009-12-09| 792.21
#2009-12-10| 782.39
#2009-12-11| 782.05
#2009-12-14| 782.35
#2009-12-15| 775.70
#2009-12-16| 799.85
#2009-12-17| 787.48
#2009-12-18| 775.33
#2009-12-21| 769.47
#2009-12-22| 769.99
#2009-12-23| 775.46
#2009-12-24| 773.63
#2009-12-25| .
#2009-12-28| 769.41
#2009-12-29| 768.52
#2009-12-30| 763.18
#2009-12-31| 764.64
#2010-01-01| .
#2010-01-04| 767.48
#2010-01-05| 779.51
#2010-01-06| 790.91
#2010-01-07| 795.55
#2010-01-08| 800.92
#2010-01-11| 807.35
#2010-01-12| 816.52
#2010-01-13| 799.13
#2010-01-14| 809.63
#2010-01-15| 821.71
#2010-01-18| .
#2010-01-19| 805.68
#2010-01-20| 796.54
#2010-01-21| 800.34
#2010-01-22| 800.23
#2010-01-25| 794.33
#2010-01-26| 777.67
#2010-01-27| 772.27
#2010-01-28| 774.32
#2010-01-29| 760.65
#2010-02-01| 760.56
#2010-02-02| 769.86
#2010-02-03| 767.85
#2010-02-04| 761.12
#2010-02-05| 747.07
#2010-02-08| 746.77
#2010-02-09| 751.20
#2010-02-10| 747.80
#2010-02-11| 751.74
#2010-02-12| 755.54
#2010-02-15| .
#2010-02-16| 749.81
#2010-02-17| 760.77
#2010-02-18| 758.85
#2010-02-19| 739.28
#2010-02-22| 756.58
#2010-02-23| 766.86
#2010-02-24| 760.70
#2010-02-25| 764.74
#2010-02-26| 767.69
#2010-03-01| 773.05
#2010-03-02| 772.97
#2010-03-03| 774.12
#2010-03-04| 765.71
#2010-03-05| 765.23
#2010-03-08| 780.03
#2010-03-09| 782.27
#2010-03-10| 775.48
#2010-03-11| 781.83
#2010-03-12| 787.06
#2010-03-15| 790.43
#2010-03-16| 794.04
#2010-03-17| 804.42
#2010-03-18| 797.81
#2010-03-19| 798.02
#2010-03-22| 796.36
#2010-03-23| 793.35
#2010-03-24| 784.64
#2010-03-25| 780.50
#2010-03-26| 793.85
#2010-03-29| 800.70
#2010-03-30| 804.69
#2010-03-31| 795.59
#2010-04-01| 795.48
#2010-04-02| .
#2010-04-05| 797.16
#2010-04-06| 801.66
#2010-04-07| 818.18
#2010-04-08| 817.40
#2010-04-09| 818.41
#2010-04-12| 825.22
#2010-04-13| 822.12
#2010-04-14| 828.03
#2010-04-15| 836.77
#2010-04-16| 835.20
#2010-04-19| 814.75
#2010-04-20| 810.91
#2010-04-21| 819.52
#2010-04-22| 812.97
#2010-04-23| 804.55
#2010-04-26| 817.05
#2010-04-27| 813.78
#2010-04-28| 798.32
#2010-04-29| 798.63
#2010-04-30| 802.60
#2010-05-03| 797.11
#2010-05-04| 793.17
#2010-05-05| 788.19
#2010-05-06| 769.49
#2010-05-07| 764.77
#2010-05-10| 766.99
#2010-05-11| 753.90
#2010-05-12| 747.59
#2010-05-13| 764.22
#2010-05-14| 762.57
#2010-05-17| 748.75
#2010-05-18| 741.97
#2010-05-19| 742.26
#2010-05-20| 745.10
#2010-05-21| 734.56
#2010-05-24| 734.27
#2010-05-25| 719.29
#2010-05-26| 718.71
#2010-05-27| 729.10
#2010-05-28| 732.39
#2010-05-31| .
#2010-06-01| 727.97
#2010-06-02| 717.95
#2010-06-03| 729.56
#2010-06-04| 730.69
#2010-06-07| 707.03
#2010-06-08| 706.94
#2010-06-09| 701.51
#2010-06-10| 706.38
#2010-06-11| 715.00
#2010-06-14| 719.37
#2010-06-15| 722.08
#2010-06-16| 728.49
#2010-06-17| 729.05
#2010-06-18| 723.17
#2010-06-21| 738.03
#2010-06-22| 740.71
#2010-06-23| 737.06
#2010-06-24| 738.48
#2010-06-25| 732.71
#2010-06-28| 729.90
#2010-06-29| 722.07
#2010-06-30| 715.95
#2010-07-01| 717.70
#2010-07-02| 716.51
#2010-07-05| .
#2010-07-06| 730.83
#2010-07-07| 724.73
#2010-07-08| 731.04
#2010-07-09| 734.28
#2010-07-12| 729.48
#2010-07-13| 731.58
#2010-07-14| 737.56
#2010-07-15| 731.03
#2010-07-16| 732.06
#2010-07-19| 728.31
#2010-07-20| 721.70
#2010-07-21| 716.28
#2010-07-22| 717.57
#2010-07-23| 728.65
#2010-07-26| 731.32
#2010-07-27| 734.10
#2010-07-28| 749.10
#2010-07-29| 751.36
#2010-07-30| 747.71
#2010-08-02| 753.75
#2010-08-03| 762.11
#2010-08-04| 758.08
#2010-08-05| 764.33
#2010-08-06| 773.35
#2010-08-09| 769.15
#2010-08-10| 764.11
#2010-08-11| 753.24
#2010-08-12| 741.07
#2010-08-13| 738.46
#2010-08-16| 741.21
#2010-08-17| 739.84
#2010-08-18| 748.32
#2010-08-19| 758.70
#2010-08-20| 744.51
#2010-08-23| 746.26
#2010-08-24| 746.50
#2010-08-25| 736.75
#2010-08-26| 738.48
#2010-08-27| 737.82
#2010-08-30| 743.23
#2010-08-31| 733.61
#2010-09-01| 737.84
#2010-09-02| 742.85
#2010-09-03| 746.43
#2010-09-06| .
#2010-09-07| 765.26
#2010-09-08| 752.67
#2010-09-09| 756.25
#2010-09-10| 755.06
#2010-09-13| 767.04
#2010-09-14| 769.31
#2010-09-15| 760.33
#2010-09-16| 753.34
#2010-09-17| 757.82
#2010-09-20| 760.38
#2010-09-21| 763.33
#2010-09-22| 769.23
#2010-09-23| 770.71
#2010-09-24| 768.72
#2010-09-27| 775.79
#2010-09-28| 769.85
#2010-09-29| 775.31
#2010-09-30| 766.98
#2010-10-01| 772.07
#2010-10-04| 765.70
#2010-10-05| 779.35
#2010-10-06| 800.88
#2010-10-07| 807.93
#2010-10-08| 810.06
#2010-10-11| 811.77
#2010-10-12| 805.40
#2010-10-13| 801.11
#2010-10-14| 818.85
#2010-10-15| 806.26
#2010-10-18| 802.88
#2010-10-19| 804.86
#2010-10-20| 803.60
#2010-10-21| 797.35
#2010-10-22| 799.85
#2010-10-25| 804.78
#2010-10-26| 796.49
#2010-10-27| 786.23
#2010-10-28| 785.05
#2010-10-29| 787.97
#2010-11-01| 789.33
#2010-11-02| 789.54
#2010-11-03| 791.47
#2010-11-04| 808.00
#2010-11-05| 813.97
#2010-11-08| 817.54
#2010-11-09| 815.65
#2010-11-10| 815.16
#2010-11-11| 821.67
#2010-11-12| 813.59
#2010-11-15| 807.17
#2010-11-16| 802.45
#2010-11-17| 802.07
#2010-11-18| 819.37
#2010-11-19| 818.60
#2010-11-22| 813.24
#2010-11-23| 806.78
#2010-11-24| 800.43
#2010-11-25| .
#2010-11-26| 790.38
#2010-11-29| 796.84
#2010-11-30| 792.69
#2010-12-01| 794.95
#2010-12-02| 805.16
#2010-12-03| 811.96
#2010-12-06| 810.49
#2010-12-07| 806.59
#2010-12-08| 800.59
#2010-12-09| 813.71
#2010-12-10| 815.42
#2010-12-13| 827.80
#2010-12-14| 833.91
#2010-12-15| 823.30
#2010-12-16| 824.07
#2010-12-17| 830.75
#2010-12-20| 828.67
#2010-12-21| 834.76
#2010-12-22| 844.30
#2010-12-23| 844.99
#2010-12-24| .
#2010-12-27| 844.13
#2010-12-28| 850.70
#2010-12-29| 859.09
#2010-12-30| 854.10
#2010-12-31| 856.46
#2011-01-03| 859.38
#2011-01-04| 868.43
#2011-01-05| 859.27
#2011-01-06| 871.78
#2011-01-07| 873.21
#2011-01-10| 870.78
#2011-01-11| 866.54
#2011-01-12| 880.21
#2011-01-13| 891.65
#2011-01-14| 883.73
#2011-01-17| .
#2011-01-18| 885.82
#2011-01-19| 895.54
#2011-01-20| 876.41
#2011-01-21| 866.53
#2011-01-24| 867.22
#2011-01-25| 876.27
#2011-01-26| 873.13
#2011-01-27| 868.53
#2011-01-28| 860.35
#2011-01-31| 850.20
#2011-02-01| 853.56
#2011-02-02| 874.64
#2011-02-03| 869.99
#2011-02-04| 872.18
#2011-02-07| 870.90
#2011-02-08| 879.24
#2011-02-09| 865.65
#2011-02-10| 857.13
#2011-02-11| 854.88
#2011-02-14| 870.00
#2011-02-15| 864.59
#2011-02-16| 874.59
#2011-02-17| 883.48
#2011-02-18| 883.20
#2011-02-21| .
#2011-02-22| 859.59
#2011-02-23| 855.13
#2011-02-24| 852.65
#2011-02-25| 863.37
#2011-02-28| 870.66
#2011-03-01| 886.90
#2011-03-02| 869.03
#2011-03-03| 865.65
#2011-03-04| 874.34
#2011-03-07| 866.78
#2011-03-08| 863.36
#2011-03-09| 868.21
#2011-03-10| 852.11
#2011-03-11| 846.95
#2011-03-14| 800.74
#2011-03-15| 753.99
#2011-03-16| 784.71
#2011-03-17| 779.00
#2011-03-18| 778.94
#2011-03-21| 785.23
#2011-03-22| 812.70
#2011-03-23| 809.66
#2011-03-24| 804.04
#2011-03-25| 801.72
#2011-03-28| 797.59
#2011-03-29| 782.59
#2011-03-30| 784.20
#2011-03-31| 791.60
#2011-04-01| 785.91
#2011-04-04| 789.37
#2011-04-05| 782.15
#2011-04-06| 775.99
#2011-04-07| 778.82
#2011-04-08| 791.49
#2011-04-11| 790.24
#2011-04-12| 787.64
#2011-04-13| 793.94
#2011-04-14| 798.60
#2011-04-15| 792.93
#2011-04-18| 790.00
#2011-04-19| 782.82
#2011-04-20| 789.68
#2011-04-21| 797.65
#2011-04-22| .
#2011-04-25| 797.54
#2011-04-26| 793.98
#2011-04-27| 789.89
#2011-04-28| 802.45
#2011-04-29| 804.92
#2011-05-02| 815.23
#2011-05-03| 813.48
#2011-05-04| 810.58
#2011-05-05| 813.35
#2011-05-06| 806.12
#2011-05-09| 810.67
#2011-05-10| 812.53
#2011-05-11| 809.91
#2011-05-12| 800.70
#2011-05-13| 795.38
#2011-05-16| 783.21
#2011-05-17| 780.54
#2011-05-18| 791.64
#2011-05-19| 788.96
#2011-05-20| 785.32
#2011-05-23| 768.47
#2011-05-24| 767.43
#2011-05-25| 770.62
#2011-05-26| 776.67
#2011-05-27| 784.17
#2011-05-30| .
#2011-05-31| 792.94
#2011-06-01| 794.71
#2011-06-02| 785.13
#2011-06-03| 780.43
#2011-06-06| 774.24
#2011-06-07| 775.67
#2011-06-08| 775.96
#2011-06-09| 774.33
#2011-06-10| 771.60
#2011-06-13| 767.87
#2011-06-14| 775.42
#2011-06-15| 769.17
#2011-06-16| 757.13
#2011-06-17| 754.44
#2011-06-20| 751.41
#2011-06-21| 759.18
#2011-06-22| 767.75
#2011-06-23| 764.62
#2011-06-24| 774.32
#2011-06-27| 766.96
#2011-06-28| 770.46
#2011-06-29| 780.28
#2011-06-30| 789.64
#2011-07-01| 795.39
#2011-07-04| .
#2011-07-05| 812.26
#2011-07-06| 813.10
#2011-07-07| 812.02
#2011-07-08| 818.95
#2011-07-11| 809.57
#2011-07-12| 797.48
#2011-07-13| 803.60
#2011-07-14| 796.86
#2011-07-15| 796.59
#2011-07-18| 795.38
#2011-07-19| 792.57
#2011-07-20| 801.25
#2011-07-21| 805.26
#2011-07-22| 821.24
#2011-07-25| 814.85
#2011-07-26| 822.76
#2011-07-27| 819.71
#2011-07-28| 815.06
#2011-07-29| 816.59
#2011-08-01| 836.62
#2011-08-02| 826.74
#2011-08-03| 812.24
#2011-08-04| 797.67
#2011-08-05| 769.28
#2011-08-08| 755.71
#2011-08-09| 740.56
#2011-08-10| 743.71
#2011-08-11| 734.85
#2011-08-12| 736.14
#2011-08-15| 746.34
#2011-08-16| 745.06
#2011-08-17| 749.08
#2011-08-18| 741.02
#2011-08-19| 726.51
#2011-08-22| 719.55
#2011-08-23| 727.79
#2011-08-24| 716.96
#2011-08-25| 719.44
#2011-08-26| 721.28
#2011-08-29| 724.52
#2011-08-30| 735.54
#2011-08-31| 747.40
#2011-09-01| 746.86
#2011-09-02| 736.19
#2011-09-05| .
#2011-09-06| 706.76
#2011-09-07| 718.67
#2011-09-08| 717.06
#2011-09-09| 711.23
#2011-09-12| 693.22
#2011-09-13| 698.77
#2011-09-14| 689.78
#2011-09-15| 700.85
#2011-09-16| 713.46
#2011-09-19| 706.68
#2011-09-20| 699.13
#2011-09-21| 696.91
#2011-09-22| 673.81
#2011-09-23| 674.65
#2011-09-26| 662.13
#2011-09-27| 681.34
#2011-09-28| 682.50
#2011-09-29| 687.24
#2011-09-30| 679.52
#2011-10-03| 663.73
#2011-10-04| 644.01
#2011-10-05| 637.15
#2011-10-06| 654.74
#2011-10-07| 666.38
#2011-10-10| 669.84
#2011-10-11| 683.76
#2011-10-12| 681.78
#2011-10-13| 694.41
#2011-10-14| 685.68
#2011-10-17| 699.45
#2011-10-18| 680.42
#2011-10-19| 685.18
#2011-10-20| 678.12
#2011-10-21| 678.55
#2011-10-24| 693.12
#2011-10-25| 691.60
#2011-10-26| 688.69
#2011-10-27| 718.26
#2011-10-28| 732.41
#2011-10-31| 707.45
#2011-11-01| 691.17
#2011-11-02| 688.72
#2011-11-03| 682.54
#2011-11-04| 697.06
#2011-11-07| 697.57
#2011-11-08| 687.13
#2011-11-09| 696.39
#2011-11-10| 671.59
#2011-11-11| 673.92
#2011-11-14| 684.71
#2011-11-15| 680.77
#2011-11-16| 672.94
#2011-11-17| 671.44
#2011-11-18| 660.20
#2011-11-21| 651.74
#2011-11-22| 653.65
#2011-11-23| 645.91
#2011-11-24| .
#2011-11-25| 637.17
#2011-11-28| 647.12
#2011-11-29| 655.69
#2011-11-30| 654.71
#2011-12-01| 672.55
#2011-12-02| 673.50
#2011-12-05| 680.52
#2011-12-06| 671.18
#2011-12-07| 680.74
#2011-12-08| 675.44
#2011-12-09| 662.71
#2011-12-12| 667.20
#2011-12-13| 660.09
#2011-12-14| 655.89
#2011-12-15| 645.27
#2011-12-16| 648.95
#2011-12-19| 640.21
#2011-12-20| 640.00
#2011-12-21| 648.88
#2011-12-22| 646.98
#2011-12-23| 649.37
#2011-12-26| .
#2011-12-27| 649.33
#2011-12-28| 644.49
#2011-12-29| 645.04
#2011-12-30| 651.21
#2012-01-02| .
#2012-01-03| 657.87
#2012-01-04| 670.55
#2012-01-05| 663.63
#2012-01-06| 659.72
#2012-01-09| 660.29
#2012-01-10| 664.82
#2012-01-11| 668.65
#2012-01-12| 667.76
#2012-01-13| 671.83
#2012-01-16| .
#2012-01-17| 673.79
#2012-01-18| 675.12
#2012-01-19| 689.50
#2012-01-20| 708.63
#2012-01-23| 714.49
#2012-01-24| 709.44
#2012-01-25| 712.24
#2012-01-26| 720.29
#2012-01-27| 718.83
#2012-01-30| 716.73
#2012-01-31| 719.94
#2012-02-01| 727.37
#2012-02-02| 736.67
#2012-02-03| 733.19
#2012-02-06| 738.73
#2012-02-07| 741.09
#2012-02-08| 752.23
#2012-02-09| 757.30
#2012-02-10| 744.83
#2012-02-13| 751.64
#2012-02-14| 753.14
#2012-02-15| 774.99
#2012-02-16| 765.38
#2012-02-17| 772.72
#2012-02-20| .
#2012-02-21| 774.70
#2012-02-22| 776.96
#2012-02-23| 780.37
#2012-02-24| 785.76
#2012-02-27| 786.27
#2012-02-28| 795.32
#2012-02-29| 792.02
#2012-03-01| 782.47
#2012-03-02| 785.49
#2012-03-05| 781.06
#2012-03-06| 768.41
#2012-03-07| 761.99
#2012-03-08| 778.45
#2012-03-09| 780.73
#2012-03-12| 776.30
#2012-03-13| 780.08
#2012-03-14| 786.06
#2012-03-15| 790.48
#2012-03-16| 793.21
#2012-03-19| 793.51
#2012-03-20| 789.39
#2012-03-21| 776.43
#2012-03-22| 781.79
#2012-03-23| 771.87
#2012-03-26| 766.83
#2012-03-27| 787.20
#2012-03-28| 779.42
#2012-03-29| 774.62
#2012-03-30| 765.23
#2012-04-02| 772.97
#2012-04-03| 767.42
#2012-04-04| 754.21
#2012-04-05| 749.49
#2012-04-06| .
#2012-04-09| 740.13
#2012-04-10| 744.00
#2012-04-11| 736.48
#2012-04-12| 739.07
#2012-04-13| 752.74
#2012-04-16| 743.94
#2012-04-17| 739.39
#2012-04-18| 750.56
#2012-04-19| 749.62
#2012-04-20| 747.36
#2012-04-23| 742.60
#2012-04-24| 737.08
#2012-04-25| 741.34
#2012-04-26| 745.67
#2012-04-27| 745.36
#2012-04-30| 751.97
#2012-05-01| 737.34
#2012-05-02| 742.89
#2012-05-03| 741.35
#2012-05-04| 741.39
#2012-05-07| 717.85
#2012-05-08| 720.44
#2012-05-09| 711.27
#2012-05-10| 708.81
#2012-05-11| 698.51
#2012-05-14| 697.99
#2012-05-15| 693.58
#2012-05-16| 681.39
#2012-05-17| 689.67
#2012-05-18| 671.97
#2012-05-21| 672.85
#2012-05-22| 678.04
#2012-05-23| 667.67
#2012-05-24| 670.06
#2012-05-25| 668.52
#2012-05-28| .
#2012-05-29| 679.33
#2012-05-30| 672.12
#2012-05-31| 670.30
#2012-06-01| 666.11
#2012-06-04| 650.89
#2012-06-05| 661.05
#2012-06-06| 674.23
#2012-06-07| 682.57
#2012-06-08| 671.25
#2012-06-11| 683.45
#2012-06-12| 680.68
#2012-06-13| 681.51
#2012-06-14| 684.22
#2012-06-15| 695.62
#2012-06-18| 704.42
#2012-06-19| 703.34
#2012-06-20| 712.66
#2012-06-21| 707.44
#2012-06-22| 702.93
#2012-06-25| 701.81
#2012-06-26| 696.85
#2012-06-27| 707.09
#2012-06-28| 718.01
#2012-06-29| 729.30
#2012-07-02| 733.93
#2012-07-03| 743.93
#2012-07-04| .
#2012-07-05| 744.63
#2012-07-06| 746.34
#2012-07-09| 733.61
#2012-07-10| 730.06
#2012-07-11| 734.92
#2012-07-12| 726.11
#2012-07-13| 725.10
#2012-07-16| 727.65
#2012-07-17| 734.31
#2012-07-18| 733.46
#2012-07-19| 742.27
#2012-07-20| 730.92
#2012-07-23| 716.50
#2012-07-24| 716.04
#2012-07-25| 709.70
#2012-07-26| 722.62
#2012-07-27| 732.80
#2012-07-30| 744.69
#2012-07-31| 746.26
#2012-08-01| 743.37
#2012-08-02| 745.30
#2012-08-03| 738.53
#2012-08-06| 750.82
#2012-08-07| 752.06
#2012-08-08| 750.25
#2012-08-09| 751.89
#2012-08-10| 750.48
#2012-08-13| 752.59
#2012-08-14| 748.52
#2012-08-15| 741.51
#2012-08-16| 746.63
#2012-08-17| 753.17
#2012-08-20| 751.32
#2012-08-21| 753.20
#2012-08-22| 750.19
#2012-08-23| 760.25
#2012-08-24| 749.99
#2012-08-27| 748.41
#2012-08-28| 742.87
#2012-08-29| 745.93
#2012-08-30| 737.43
#2012-08-31| 734.00
#2012-09-03| .
#2012-09-04| 732.60
#2012-09-05| 726.56
#2012-09-06| 727.91
#2012-09-07| 753.95
#2012-09-10| 756.50
#2012-09-11| 756.13
#2012-09-12| 765.20
#2012-09-13| 768.19
#2012-09-14| 788.62
#2012-09-17| 785.90
#2012-09-18| 787.50
#2012-09-19| 792.75
#2012-09-20| 780.59
#2012-09-21| 781.51
#2012-09-24| 783.45
#2012-09-25| 786.49
#2012-09-26| 775.51
#2012-09-27| 782.10
#2012-09-28| 777.15
#2012-10-01| 771.50
#2012-10-02| 770.31
#2012-10-03| 770.48
#2012-10-04| 779.31
#2012-10-05| 781.07
#2012-10-08| 780.46
#2012-10-09| 775.62
#2012-10-10| 768.91
#2012-10-11| 761.66
#2012-10-12| 766.55
#2012-10-15| 765.00
#2012-10-16| 771.69
#2012-10-17| 779.58
#2012-10-18| 785.62
#2012-10-19| 783.53
#2012-10-22| 783.67
#2012-10-23| 779.43
#2012-10-24| 781.17
#2012-10-25| 783.76
#2012-10-26| 779.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 775.81
#2012-11-01| 776.36
#2012-11-02| 785.25
#2012-11-05| 782.53
#2012-11-06| 779.18
#2012-11-07| 785.95
#2012-11-08| 774.67
#2012-11-09| 772.27
#2012-11-12| 769.15
#2012-11-13| 766.50
#2012-11-14| 764.31
#2012-11-15| 768.18
#2012-11-16| 776.65
#2012-11-19| 782.28
#2012-11-20| 778.16
#2012-11-21| 776.90
#2012-11-22| .
#2012-11-23| 788.84
#2012-11-26| 788.80
#2012-11-27| 792.41
#2012-11-28| 787.10
#2012-11-29| 791.29
#2012-11-30| 791.61
#2012-12-03| 792.82
#2012-12-04| 794.76
#2012-12-05| 795.30
#2012-12-06| 798.20
#2012-12-07| 803.92
#2012-12-10| 800.93
#2012-12-11| 800.05
#2012-12-12| 803.66
#2012-12-13| 806.07
#2012-12-14| 812.94
#2012-12-17| 816.19
#2012-12-18| 824.76
#2012-12-19| 841.98
#2012-12-20| 846.16
#2012-12-21| 846.26
#2012-12-24| 843.02
#2012-12-25| 849.70
#2012-12-26| 851.73
#2012-12-27| 854.59
#2012-12-28| 858.56
#2012-12-31| 856.02
#2013-01-01| 856.02
#2013-01-02| 859.13
#2013-01-03| 859.81
#2013-01-04| 872.23
#2013-01-07| 867.35
#2013-01-08| 856.63
#2013-01-09| 864.82
#2013-01-10| 872.54
#2013-01-11| 869.99
#2013-01-14| 868.00
#2013-01-15| 876.30
#2013-01-16| 865.41
#2013-01-17| 858.69
#2013-01-18| 869.91
#2013-01-21| 864.77
#2013-01-22| 871.43
#2013-01-23| 863.42
#2013-01-24| 865.80
#2013-01-25| 866.88
#2013-01-28| 868.02
#2013-01-29| 876.67
#2013-01-30| 884.76
#2013-01-31| 890.43
#2013-02-01| 880.39
#2013-02-04| 893.31
#2013-02-05| 870.95
#2013-02-06| 886.83
#2013-02-07| 892.28
#2013-02-08| 890.48
#2013-02-11| 886.36
#2013-02-12| 900.78
#2013-02-13| 894.24
#2013-02-14| 892.10
#2013-02-15| 875.24
#2013-02-18| 892.69
#2013-02-19| 895.37
#2013-02-20| 900.28
#2013-02-21| 890.88
#2013-02-22| 886.16
#2013-02-25| 894.32
#2013-02-26| 896.50
#2013-02-27| 891.02
#2013-02-28| 905.57
#2013-03-01| 907.86
#2013-03-04| 913.83
#2013-03-05| 908.01
#2013-03-06| 917.48
#2013-03-07| 909.01
#2013-03-08| 913.18
#2013-03-11| 937.97
#2013-03-12| 934.11
#2013-03-13| 928.77
#2013-03-14| 935.29
#2013-03-15| 940.17
#2013-03-18| 919.18
#2013-03-19| 928.49
#2013-03-20| 924.27
#2013-03-21| 933.67
#2013-03-22| 927.38
#2013-03-25| 937.25
#2013-03-26| 937.95
#2013-03-27| 943.84
#2013-03-28| 939.87
#2013-03-29| 935.15
#2013-04-01| 916.91
#2013-04-02| 930.23
#2013-04-03| 937.71
#2013-04-04| 942.11
#2013-04-05| 967.47
#2013-04-08| 983.20
#2013-04-09| 971.22
#2013-04-10| 987.08
#2013-04-11|1005.08
#2013-04-12|1016.70
#2013-04-15|1003.77
#2013-04-16| 987.73
#2013-04-17|1005.12
#2013-04-18| 995.79
#2013-04-19| 993.55
#2013-04-22| 999.32
#2013-04-23| 989.10
#2013-04-24| 999.44
#2013-04-25|1010.90
#2013-04-26|1019.17
#2013-04-29|1016.66
#2013-04-30|1028.09
#2013-05-01|1025.24
#2013-05-02|1020.62
#2013-05-03|1014.46
#2013-05-06|1015.60
#2013-05-07|1032.46
#2013-05-08|1034.13
#2013-05-09|1020.44
#2013-05-10|1022.87
#2013-05-13|1043.25
#2013-05-14|1025.21
#2013-05-15|1031.90
#2013-05-16|1023.40
#2013-05-17|1025.21
#2013-05-20|1033.49
#2013-05-21|1020.64
#2013-05-22|1017.23
#2013-05-23| 961.60
#2013-05-24| 962.61
#2013-05-27| 947.96
#2013-05-28| 947.84
#2013-05-29| 952.52
#2013-05-30| 923.50
#2013-05-31| 921.41
#2013-06-03| 897.02
#2013-06-04| 929.13
#2013-06-05| 913.27
#2013-06-06| 894.74
#2013-06-07| 900.80
#2013-06-10| 912.98
#2013-06-11| 918.45
#2013-06-12| 917.23
#2013-06-13| 900.36
#2013-06-14| 906.19
#2013-06-17| 918.27
#2013-06-18| 916.91
#2013-06-19| 931.14
#2013-06-20| 892.00
#2013-06-21| 894.77
#2013-06-24| 884.85
#2013-06-25| 882.96
#2013-06-26| 887.18
#2013-06-27| 903.05
#2013-06-28| 929.47
#2013-07-01| 938.85
#2013-07-02| 947.36
#2013-07-03| 949.58
#2013-07-04| 951.73
#2013-07-05| 957.87
#2013-07-08| 941.33
#2013-07-09| 957.76
#2013-07-10| 966.36
#2013-07-11| 985.47
#2013-07-12| 980.95
#2013-07-15| 977.28
#2013-07-16| 986.28
#2013-07-17| 981.18
#2013-07-18| 979.55
#2013-07-19| 981.02
#2013-07-22| 991.77
#2013-07-23| 996.28
#2013-07-24| 994.73
#2013-07-25| 981.04
#2013-07-26| 966.36
#2013-07-29| 945.82
#2013-07-30| 955.50
#2013-07-31| 944.85
#2013-08-01| 965.09
#2013-08-02| 990.09
#2013-08-05| 982.83
#2013-08-06| 989.49
#2013-08-07| 971.24
#2013-08-08| 970.09
#2013-08-09| 969.66
#2013-08-12| 959.74
#2013-08-13| 960.43
#2013-08-14| 970.32
#2013-08-15| 958.59
#2013-08-16| 954.05
#2013-08-19| 950.97
#2013-08-20| 938.85
#2013-08-21| 931.18
#2013-08-22| 922.31
#2013-08-23| 937.27
#2013-08-26| 935.81
#2013-08-27| 933.58
#2013-08-28| 916.75
#2013-08-29| 917.15
#2013-08-30| 915.42
#2013-09-02| 921.36
#2013-09-03| 939.58
#2013-09-04| 946.61
#2013-09-05| 946.83
#2013-09-06| 944.38
#2013-09-09| 959.75
#2013-09-10| 969.18
#2013-09-11| 972.11
#2013-09-12| 975.11
#2013-09-13| 972.29
#2013-09-16| 982.17
#2013-09-17| 976.98
#2013-09-18| 991.75
#2013-09-19|1013.52
#2013-09-20|1012.70
#2013-09-23|1016.18
#2013-09-24|1008.61
#2013-09-25|1008.10
#2013-09-26|1008.54
#2013-09-27|1012.31
#2013-09-30| 990.67
#2013-10-01| 992.14
#2013-10-02| 986.67
#2013-10-03| 984.12
#2013-10-04| 978.23
#2013-10-07| 965.03
#2013-10-08| 971.92
#2013-10-09| 983.94
#2013-10-10| 980.50
#2013-10-11| 994.90
#2013-10-14| 996.01
#2013-10-15| 990.13
#2013-10-16| 989.47
#2013-10-17|1004.96
#2013-10-18|1009.75
#2013-10-21|1009.16
#2013-10-22|1010.86
#2013-10-23|1004.43
#2013-10-24|1001.72
#2013-10-25| 987.93
#2013-10-28| 997.28
#2013-10-29| 989.98
#2013-10-30|1002.22
#2013-10-31| 991.42
#2013-11-01| 981.82
#2013-11-04| 982.84
#2013-11-05| 981.34
#2013-11-06| 984.42
#2013-11-07| 976.45
#2013-11-08| 969.30
#2013-11-11| 975.50
#2013-11-12| 986.63
#2013-11-13| 988.48
#2013-11-14| 995.08
#2013-11-15|1014.05
#2013-11-18|1024.30
#2013-11-19|1017.09
#2013-11-20|1012.74
#2013-11-21|1008.16
#2013-11-22|1010.18
#2013-11-25|1008.91
#2013-11-26|1009.73
#2013-11-27|1001.29
#2013-11-28|1006.98
#2013-11-29|1001.95
#2013-12-02| 999.80
#2013-12-03|1001.90
#2013-12-04| 983.93
#2013-12-05| 981.31
#2013-12-06| 978.31
#2013-12-09| 983.37
#2013-12-10| 984.75
#2013-12-11| 976.39
#2013-12-12| 970.75
#2013-12-13| 966.99
#2013-12-16| 960.61
#2013-12-17| 965.54
#2013-12-18| 975.56
#2013-12-19| 978.73
#2013-12-20| 980.66
#2013-12-23| 983.12
#2013-12-24| 981.76
#2013-12-25| 982.05
#2013-12-26| 993.27
#2013-12-27| 998.97
#2013-12-30|1007.47
#2013-12-31|1009.27
#2014-01-01|1009.27
#2014-01-02|1010.48
#2014-01-03|1007.70
#2014-01-06| 999.93
#2014-01-07| 990.21
#2014-01-08|1002.49
#2014-01-09| 994.95
#2014-01-10|1000.00
#2014-01-13|1003.12
#2014-01-14| 982.59
#2014-01-15| 990.75
#2014-01-16| 989.90
#2014-01-17| 994.68
#2014-01-20| 989.78
#2014-01-21| 987.47
#2014-01-22| 991.53
#2014-01-23| 984.72
#2014-01-24| 975.01
#2014-01-27| 948.81
#2014-01-28| 944.70
#2014-01-29| 962.61
#2014-01-30| 934.02
#2014-01-31| 934.76
#2014-02-03| 921.66
#2014-02-04| 893.24
#2014-02-05| 908.63
#2014-02-06| 904.08
#2014-02-07| 920.46
#2014-02-10| 923.63
#2014-02-11| 925.83
#2014-02-12| 932.53
#2014-02-13| 924.01
#2014-02-14| 915.27
#2014-02-17| 922.82
#2014-02-18| 944.14
#2014-02-19| 942.33
#2014-02-20| 924.53
#2014-02-21| 934.80
#2014-02-24| 926.31
#2014-02-25| 935.42
#2014-02-26| 928.21
#2014-02-27| 920.24
#2014-02-28| 915.83
#2014-03-03| 911.23
#2014-03-04| 912.23
#2014-03-05| 916.98
#2014-03-06| 925.50
#2014-03-07| 927.97
#2014-03-10| 918.83
#2014-03-11| 921.76
#2014-03-12| 907.89
#2014-03-13| 905.48
#2014-03-14| 891.40
#2014-03-17| 885.59
#2014-03-18| 889.35
#2014-03-19| 888.37
#2014-03-20| 866.50
#2014-03-21| 869.67
#2014-03-24| 877.96
#2014-03-25| 876.99
#2014-03-26| 883.34
#2014-03-27| 884.42
#2014-03-28| 893.02
#2014-03-31| 905.85
#2014-04-01| 908.76
#2014-04-02| 921.59
#2014-04-03| 925.65
#2014-04-04| 931.95
#2014-04-07| 918.79
#2014-04-08| 915.06
#2014-04-09| 902.24
#2014-04-10| 904.71
#2014-04-11| 899.53
#2014-04-14| 899.63
#2014-04-15| 899.74
#2014-04-16| 914.18
#2014-04-17| 913.85
#2014-04-18| 915.85
#2014-04-21| 911.34
#2014-04-22| 904.67
#2014-04-23| 908.41
#2014-04-24| 908.18
#2014-04-25| 904.95
#2014-04-28| 896.54
#2014-04-29| 900.67
#2014-04-30| 900.81
#2014-05-01| 914.53
#2014-05-02| 921.27
#2014-05-05| 919.28
#2014-05-06| 922.81
#2014-05-07| 903.65
#2014-05-08| 909.93
#2014-05-09| 914.30
#2014-05-12| 913.66
#2014-05-13| 929.41
#2014-05-14| 936.89
#2014-05-15| 937.71
#2014-05-16| 927.37
#2014-05-19| 921.33
#2014-05-20| 919.72
#2014-05-21| 913.83
#2014-05-22| 922.72
#2014-05-23| 930.56
#2014-05-26| 937.32
#2014-05-27| 935.59
#2014-05-28| 939.13
#2014-05-29| 943.72
#2014-05-30| 943.92
#2014-06-02| 950.55
#2014-06-03| 957.17
#2014-06-04| 955.43
#2014-06-05| 954.44
#2014-06-06| 957.41
#2014-06-09| 959.12
#2014-06-10| 958.99
#2014-06-11| 965.88
#2014-06-12| 966.59
#2014-06-13| 969.72
#2014-06-16| 965.78
#2014-06-17| 960.19
#2014-06-18| 966.94
#2014-06-19| 982.74
#2014-06-20| 981.03
#2014-06-23| 976.39
#2014-06-24| 973.45
#2014-06-25| 971.20
#2014-06-26| 975.52
#2014-06-27| 972.34
#2014-06-30| 974.45
#2014-07-01| 977.84
#2014-07-02| 984.45
#2014-07-03| 979.16
#2014-07-04| 982.08
#2014-07-07| 981.79
#2014-07-08| 977.52
#2014-07-09| 969.39
#2014-07-10| 966.24
#2014-07-11| 962.71
#2014-07-14| 961.48
#2014-07-15| 967.62
#2014-07-16| 969.40
#2014-07-17| 968.78
#2014-07-18| 964.33
#2014-07-21| 964.77
#2014-07-22| 968.80
#2014-07-23| 970.91
#2014-07-24| 969.17
#2014-07-25| 974.03
#2014-07-28| 979.32
#2014-07-29| 979.90
#2014-07-30| 979.16
#2014-07-31| 985.48
#2014-08-01| 980.06
#2014-08-04| 972.71
#2014-08-05| 962.09
#2014-08-06| 955.75
#2014-08-07| 958.97
#2014-08-08| 942.76
#2014-08-11| 958.98
#2014-08-12| 960.66
#2014-08-13| 965.94
#2014-08-14| 967.72
#2014-08-15| 968.68
#2014-08-18| 964.85
#2014-08-19| 971.67
#2014-08-20| 970.43
#2014-08-21| 975.38
#2014-08-22| 974.25
#2014-08-25| 977.69
#2014-08-26| 971.71
#2014-08-27| 972.05
#2014-08-28| 967.60
#2014-08-29| 964.33
#2014-09-01| 964.15
#2014-09-02| 967.98
#2014-09-03| 980.43
#2014-09-04| 975.94
#2014-09-05| 972.91
#2014-09-08| 972.63
#2014-09-09| 965.41
#2014-09-10| 962.97
#2014-09-11| 967.64
#2014-09-12| 965.22
#2014-09-15| 961.98
#2014-09-16| 952.82
#2014-09-17| 947.06
#2014-09-18| 945.87
#2014-09-19| 952.27
#2014-09-22| 949.21
#2014-09-23| 950.00
#2014-09-24| 946.15
#2014-09-25| 954.03
#2014-09-26| 943.29
#2014-09-29| 935.61
#2014-09-30| 928.03
#2014-10-01| 925.56
#2014-10-02| 913.03
#2014-10-03| 906.68
#2014-10-06| 917.38
#2014-10-07| 921.75
#2014-10-08| 913.96
#2014-10-09| 917.36
#2014-10-10| 903.61
#2014-10-13| 908.36
#2014-10-14| 896.39
#2014-10-15| 904.84
#2014-10-16| 888.04
#2014-10-17| 877.93
#2014-10-20| 893.95
#2014-10-21| 891.13
#2014-10-22| 901.50
#2014-10-23| 897.42
#2014-10-24| 899.31
#2014-10-27| 904.48
#2014-10-28| 906.43
#2014-10-29| 917.93
#2014-10-30| 919.76
#2014-10-31| 943.21
#2014-11-03| 933.26
#2014-11-04| 955.94
#2014-11-05| 945.81
#2014-11-06| 931.88
#2014-11-07| 932.63
#2014-11-10| 940.87
#2014-11-11| 939.03
#2014-11-12| 947.54
#2014-11-13| 952.64
#2014-11-14| 954.62
#2014-11-17| 939.51
#2014-11-18| 943.97
#2014-11-19| 941.41
#2014-11-20| 935.22
#2014-11-21| 941.94
#2014-11-24| 940.49
#2014-11-25| 946.79
#2014-11-26| 947.58
#2014-11-27| 936.74
#2014-11-28| 940.95
#2014-12-01| 938.73
#2014-12-02| 937.56
#2014-12-03| 933.67
#2014-12-04| 936.73
#2014-12-05| 936.30
#2014-12-08| 935.86
#2014-12-09| 941.58
#2014-12-10| 932.39
#2014-12-11| 920.49
#2014-12-12| 924.97
#2014-12-15| 912.79
#2014-12-16| 901.83
#2014-12-17| 896.57
#2014-12-18| 897.36
#2014-12-19| 918.87
#2014-12-22| 919.82
#2014-12-23| 917.18
#2014-12-24| 922.60
#2014-12-25| 921.25
#2014-12-26| 924.92
#2014-12-29| 925.92
#2014-12-30| 924.33
#2014-12-31| 922.04
#2015-01-01| 922.04
#2015-01-02| 923.37
#2015-01-05| 917.50
#2015-01-06| 900.47
#2015-01-07| 893.79
#2015-01-08| 898.91
#2015-01-09| 904.65
#2015-01-12| 910.60
#2015-01-13| 910.65
#2015-01-14| 907.95
#2015-01-15| 914.07
#2015-01-16| 905.04
#2015-01-19| 902.25
#2015-01-20| 909.51
#2015-01-21| 909.19
#2015-01-22| 907.04
#2015-01-23| 919.55
#2015-01-26| 914.81
#2015-01-27| 930.83
#2015-01-28| 929.69
#2015-01-29| 918.12
#2015-01-30| 919.32
#2015-02-02| 916.78
#2015-02-03| 907.73
#2015-02-04| 924.62
#2015-02-05| 927.44
#2015-02-06| 928.99
#2015-02-09| 931.75
#2015-02-10| 930.88
#2015-02-11| 924.14
#2015-02-12| 939.49
#2015-02-13| 948.47
#2015-02-16| 961.97
#2015-02-17| 957.50
#2015-02-18| 968.76
#2015-02-19| 979.36
#2015-02-20| 981.33
#2015-02-23| 975.80
#2015-02-24| 976.14
#2015-02-25| 979.86
#2015-02-26| 986.15
#2015-02-27| 983.79
#2015-03-02| 978.66
#2015-03-03| 982.90
#2015-03-04| 972.55
#2015-03-05| 968.71
#2015-03-06| 975.21
#2015-03-09| 968.73
#2015-03-10| 957.32
#2015-03-11| 955.28
#2015-03-12| 968.01
#2015-03-13| 974.59
#2015-03-16| 977.06
#2015-03-17| 976.19
#2015-03-18| 984.86
#2015-03-19| 983.94
#2015-03-20| 990.77
#2015-03-23| 995.56
#2015-03-24| 994.57
#2015-03-25|1003.29
#2015-03-26| 994.72
#2015-03-27| 988.37
#2015-03-30| 990.76
#2015-03-31| 979.80
#2015-04-01| 984.78
#2015-04-02| 998.28
#2015-04-03|1003.90
#2015-04-06| 999.52
#2015-04-07|1003.40
#2015-04-08|1018.10
#2015-04-09|1026.07
#2015-04-10|1027.77
#2015-04-13|1028.60
#2015-04-14|1038.11
#2015-04-15|1035.74
#2015-04-16|1052.13
#2015-04-17|1057.46
#2015-04-20|1045.21
#2015-04-21|1059.70
#2015-04-22|1076.13
#2015-04-23|1078.02
#2015-04-24|1080.22
#2015-04-27|1081.62
#2015-04-28|1089.38
#2015-04-29|1087.81
#2015-04-30|1074.00
#2015-05-01|1064.99
#2015-05-04|1066.09
#2015-05-05|1063.25
#2015-05-06|1066.64
#2015-05-07|1059.16
#2015-05-08|1075.71
#2015-05-11|1075.67
#2015-05-12|1071.84
#2015-05-13|1071.15
#2015-05-14|1059.52
#2015-05-15|1075.72
#2015-05-18|1091.13
#2015-05-19|1085.91
#2015-05-20|1084.39
#2015-05-21|1086.17
#2015-05-22|1086.18
#2015-05-25|1091.07
#2015-05-26|1087.40
#2015-05-27|1077.52
#2015-05-28|1081.44
#2015-05-29|1079.24
#2015-06-01|1085.03
#2015-06-02|1072.77
#2015-06-03|1070.97
#2015-06-04|1074.14
#2015-06-05|1056.32
#2015-06-08|1056.36
#2015-06-09|1046.39
#2015-06-10|1051.18
#2015-06-11|1053.34
#2015-06-12|1061.68
#2015-06-15|1059.26
#2015-06-16|1046.82
#2015-06-17|1041.13
#2015-06-18|1039.42
#2015-06-19|1045.65
#2015-06-22|1062.18
#2015-06-23|1073.62
#2015-06-24|1072.47
#2015-06-25|1072.61
#2015-06-26|1069.60
#2015-06-29|1048.61
#2015-06-30|1054.45
#2015-07-01|1055.94
#2015-07-02|1061.17
#2015-07-03|1065.35
#2015-07-06|1038.10
#2015-07-07|1043.04
#2015-07-08|1004.29
#2015-07-09|1016.04
#2015-07-10|1019.88
#2015-07-13|1032.57
#2015-07-14|1042.88
#2015-07-15|1041.06
#2015-07-16|1049.06
#2015-07-17|1057.21
#2015-07-20|1054.51
#2015-07-21|1060.64
#2015-07-22|1045.86
#2015-07-23|1051.14
#2015-07-24|1043.38
#2015-07-27|1034.37
#2015-07-28|1027.01
#2015-07-29|1028.43
#2015-07-30|1034.86
#2015-07-31|1042.32
#2015-08-03|1029.06
#2015-08-04|1032.16
#2015-08-05|1031.02
#2015-08-06|1033.01
#2015-08-07|1043.60
#2015-08-10|1043.33
#2015-08-11|1034.61
#2015-08-12|1022.15
#2015-08-13|1016.07
#2015-08-14|1016.01
#2015-08-17|1011.60
#2015-08-18|1012.54
#2015-08-19|1002.17
#2015-08-20| 988.26
#2015-08-21| 962.73
#2015-08-24| 917.34
#2015-08-25| 905.64
#2015-08-26| 926.53
#2015-08-27| 940.14
#2015-08-28| 958.01
#2015-08-31| 945.74
#2015-09-01| 926.59
#2015-09-02| 916.26
#2015-09-03| 916.81
#2015-09-04| 905.30
#2015-09-07| 899.20
#2015-09-08| 896.30
#2015-09-09| 940.12
#2015-09-10| 920.86
#2015-09-11| 927.80
#2015-09-14| 924.17
#2015-09-15| 916.82
#2015-09-16| 922.51
#2015-09-17| 926.14
#2015-09-18| 916.11
#2015-09-21| 910.26
#2015-09-22| 912.92
#2015-09-23| 902.30
#2015-09-24| 893.29
#2015-09-25| 905.77
#2015-09-28| 901.55
#2015-09-29| 872.45
#2015-09-30| 891.79
#2015-10-01| 908.61
#2015-10-02| 915.46
#2015-10-05| 918.99
#2015-10-06| 925.01
#2015-10-07| 942.42
#2015-10-08| 941.28
#2015-10-09| 951.42
#2015-10-12| 958.70
#2015-10-13| 944.33
#2015-10-14| 935.40
#2015-10-15| 951.61
#2015-10-16| 963.53
#2015-10-19| 955.23
#2015-10-20| 955.93
#2015-10-21| 965.56
#2015-10-22| 960.46
#2015-10-23| 976.54
#2015-10-26| 978.62
#2015-10-27| 972.34
#2015-10-28| 970.92
#2015-10-29| 961.45
#2015-10-30| 965.15
#2015-11-02| 948.75
#2015-11-03| 950.68
#2015-11-04| 958.41
#2015-11-05| 962.93
#2015-11-06| 955.30
#2015-11-09| 967.47
#2015-11-10| 964.07
#2015-11-11| 966.45
#2015-11-12| 968.13
#2015-11-13| 960.40
#2015-11-16| 947.78
#2015-11-17| 951.39
#2015-11-18| 948.45
#2015-11-19| 962.24
#2015-11-20| 963.55
#2015-11-23| 960.81
#2015-11-24| 960.88
#2015-11-25| 949.49
#2015-11-26| 953.28
#2015-11-27| 942.50
#2015-11-30| 927.45
#2015-12-01| 943.06
#2015-12-02| 942.54
#2015-12-03| 944.47
#2015-12-04| 936.15
#2015-12-07| 936.47
#2015-12-08| 929.59
#2015-12-09| 928.81
#2015-12-10| 924.99
#2015-12-11| 922.21
#2015-12-14| 914.01
#2015-12-15| 898.88
#2015-12-16| 922.18
#2015-12-17| 927.62
#2015-12-18| 918.87
#2015-12-21| 919.26
#2015-12-22| 923.37
#2015-12-23| 925.03
#2015-12-24| 928.16
#2015-12-25| 923.95
#2015-12-28| 925.77
#2015-12-29| 930.57
#2015-12-30| 927.57
#2015-12-31| 929.05
#2016-01-01| 929.05
#2016-01-04| 912.74
#2016-01-05| 912.07
#2016-01-06| 904.31
#2016-01-07| 885.68
#2016-01-08| 881.75
#2016-01-11| 874.48
#2016-01-12| 852.32
#2016-01-13| 868.55
#2016-01-14| 855.10
#2016-01-15| 849.53
#2016-01-18| 834.13
#2016-01-19| 835.50
#2016-01-20| 808.77
#2016-01-21| 783.33
#2016-01-22| 811.84
#2016-01-25| 819.81
#2016-01-26| 801.87
#2016-01-27| 820.22
#2016-01-28| 816.24
#2016-01-29| 824.51
#2016-02-01| 815.89
#2016-02-02| 807.25
#2016-02-03| 791.04
#2016-02-04| 796.54
#2016-02-05| 786.83
#2016-02-08| 791.94
#2016-02-09| 766.45
#2016-02-10| 748.42
#2016-02-11| 749.81
#2016-02-12| 723.83
#2016-02-15| 761.42
#2016-02-16| 776.10
#2016-02-17| 764.32
#2016-02-18| 781.19
#2016-02-19| 776.95
#2016-02-22| 778.94
#2016-02-23| 780.25
#2016-02-24| 782.39
#2016-02-25| 784.46
#2016-02-26| 785.25
#2016-02-29| 782.27
#2016-03-01| 784.36
#2016-03-02| 810.83
#2016-03-03| 834.01
#2016-03-04| 841.00
#2016-03-07| 835.97
#2016-03-08| 830.92
#2016-03-09| 819.92
#2016-03-10| 822.82
#2016-03-11| 834.85
#2016-03-14| 850.05
#2016-03-15| 846.27
#2016-03-16| 833.16
#2016-03-17| 851.61
#2016-03-18| 848.75
#2016-03-21| 848.52
#2016-03-22| 853.94
#2016-03-23| 846.02
#2016-03-24| 830.99
#2016-03-25| 837.36
#2016-03-28| 837.24
#2016-03-29| 836.56
#2016-03-30| 838.24
#2016-03-31| 839.97
#2016-04-01| 818.50
#2016-04-04| 825.01
#2016-04-05| 810.68
#2016-04-06| 811.12
#2016-04-07| 820.09
#2016-04-08| 823.50
#2016-04-11| 821.91
#2016-04-12| 834.44
#2016-04-13| 852.17
#2016-04-14| 872.66
#2016-04-15| 868.85
#2016-04-18| 847.35
#2016-04-19| 870.99
#2016-04-20| 870.87
#2016-04-21| 885.37
#2016-04-22| 892.71
#2016-04-25| 898.42
#2016-04-26| 886.87
#2016-04-27| 882.21
#2016-04-28| 866.81
#2016-04-29| 869.10
#2016-05-02| 855.39
#2016-05-03| 848.70
#2016-05-04| 842.34
#2016-05-05| 840.05
#2016-05-06| 832.08
#2016-05-09| 829.00
#2016-05-10| 837.13
#2016-05-11| 832.38
#2016-05-12| 830.88
#2016-05-13| 816.90
#2016-05-16| 818.07
#2016-05-17| 826.56
#2016-05-18| 827.58
#2016-05-19| 824.41
#2016-05-20| 826.96
#2016-05-23| 830.08
#2016-05-24| 820.67
#2016-05-25| 832.61
#2016-05-26| 834.11
#2016-05-27| 839.20
#2016-05-30| 836.91
#2016-05-31| 846.66
#2016-06-01| 846.27
#2016-06-02| 838.41
#2016-06-03| 851.37
#2016-06-06| 844.70
#2016-06-07| 853.80
#2016-06-08| 859.68
#2016-06-09| 850.15
#2016-06-10| 841.97
#2016-06-13| 820.37
#2016-06-14| 814.06
#2016-06-15| 817.24
#2016-06-16| 810.62
#2016-06-17| 813.92
#2016-06-20| 831.27
#2016-06-21| 835.55
#2016-06-22| 831.73
#2016-06-23| 837.00
#2016-06-24| 804.46
#2016-06-27| 799.62
#2016-06-28| 793.82
#2016-06-29| 811.58
#2016-06-30| 819.50
#2016-07-01| 822.34
#2016-07-04| 825.83
#2016-07-05| 822.64
#2016-07-06| 808.44
#2016-07-07| 809.39
#2016-07-08| 801.05
#2016-07-11| 813.50
#2016-07-12| 830.30
#2016-07-13| 844.73
#2016-07-14| 843.74
#2016-07-15| 856.59
#2016-07-18| 859.43
#2016-07-19| 858.37
#2016-07-20| 857.84
#2016-07-21| 868.96
#2016-07-22| 863.85
#2016-07-25| 865.07
#2016-07-26| 865.38
#2016-07-27| 864.76
#2016-07-28| 862.43
#2016-07-29| 885.79
#2016-08-01| 897.14
#2016-08-02| 887.24
#2016-08-03| 860.10
#2016-08-04| 873.59
#2016-08-05| 874.03
#2016-08-08| 896.48
#2016-08-09| 901.78
#2016-08-10| 901.76
#2016-08-11| 901.00
#2016-08-12| 903.05
#2016-08-15| 900.00
#2016-08-16| 891.66
#2016-08-17| 902.32
#2016-08-18| 898.07
#2016-08-19| 898.50
#2016-08-22| 897.16
#2016-08-23| 895.26
#2016-08-24| 893.78
#2016-08-25| 896.39
#2016-08-26| 889.84
#2016-08-29| 892.73
#2016-08-30| 894.68
#2016-08-31| 903.36
#2016-09-01| 910.37
#2016-09-02| 910.80
#2016-09-05| 920.24
#2016-09-06| 933.44
#2016-09-07| 930.74
#2016-09-08| 929.02
#2016-09-09| 925.31
#2016-09-12| 912.69
#2016-09-13| 900.20
#2016-09-14| 895.48
#2016-09-15| 888.93
#2016-09-16| 897.07
#2016-09-19| 903.64
#2016-09-20| 903.25
#2016-09-21| 935.18
#2016-09-22| 937.43
#2016-09-23| 929.68
#2016-09-26| 921.05
#2016-09-27| 923.79
#2016-09-28| 907.04
#2016-09-29| 907.67
#2016-09-30| 898.31
#2016-10-03| 899.03
#2016-10-04| 897.29
#2016-10-05| 896.68
#2016-10-06| 900.71
#2016-10-07| 903.14
#2016-10-10| 901.94
#2016-10-11| 895.59
#2016-10-12| 883.44
#2016-10-13| 880.78
#2016-10-14| 880.58
#2016-10-17| 882.81
#2016-10-18| 890.21
#2016-10-19| 894.81
#2016-10-20| 901.83
#2016-10-21| 901.70
#2016-10-24| 903.46
#2016-10-25| 907.84
#2016-10-26| 907.04
#2016-10-27| 905.09
#2016-10-28| 907.92
#2016-10-31| 910.76
#2016-11-01| 916.40
#2016-11-02| 907.80
#2016-11-03| 907.11
#2016-11-04| 897.51
#2016-11-07| 892.28
#2016-11-08| 894.68
#2016-11-09| 865.31
#2016-11-10| 901.05
#2016-11-11| 916.16
#2016-11-14| 912.63
#2016-11-15| 917.01
#2016-11-16| 927.05
#2016-11-17| 926.60
#2016-11-18| 916.69
#2016-11-21| 924.62
#2016-11-22| 926.30
#2016-11-23| 920.12
#2016-11-24| 921.83
#2016-11-25| 919.51
#2016-11-28| 929.89
#2016-11-29| 926.00
#2016-11-30| 924.10
#2016-12-01| 932.01
#2016-12-02| 943.81
#2016-12-05| 931.55
#2016-12-06| 943.38
#2016-12-07| 956.35
#2016-12-08| 966.07
#2016-12-09| 965.20
#2016-12-12| 958.72
#2016-12-13| 958.35
#2016-12-14| 957.97
#2016-12-15| 934.16
#2016-12-16| 939.50
#2016-12-19| 939.33
#2016-12-20| 929.64
#2016-12-21| 929.18
#2016-12-22| 924.54
#2016-12-23| 923.69
#2016-12-26| 920.44
#2016-12-27| 918.64
#2016-12-28| 915.01
#2016-12-29| 912.49
#2016-12-30| 913.74
#2017-01-02| 913.20
#2017-01-03| 910.34
#2017-01-04| 931.89
#2017-01-05| 947.22
#2017-01-06| 939.29
#2017-01-09| 939.65
#2017-01-10| 941.19
#2017-01-11| 940.16
#2017-01-12| 948.50
#2017-01-13| 947.22
#2017-01-16| 944.26
#2017-01-17| 945.95
#2017-01-18| 948.74
#2017-01-19| 942.80
#2017-01-20| 947.16
#2017-01-23| 950.92
#2017-01-24| 940.74
#2017-01-25| 943.41
#2017-01-26| 957.52
#2017-01-27| 962.23
#2017-01-30| 964.44
#2017-01-31| 962.39
#2017-02-01| 957.41
#2017-02-02| 954.49
#2017-02-03| 959.55
#2017-02-06| 967.92
#2017-02-07| 968.06
#2017-02-08| 974.66
#2017-02-09| 963.58
#2017-02-10| 975.79
#2017-02-13| 974.18
#2017-02-14| 964.33
#2017-02-15| 974.22
#2017-02-16| 981.99
#2017-02-17| 981.61
#2017-02-20| 980.77
#2017-02-21| 983.81
#2017-02-22| 987.16
#2017-02-23| 990.47
#2017-02-24| 988.88
#2017-02-27| 977.99
#2017-02-28| 978.03
#2017-03-01| 974.91
#2017-03-02| 978.16
#2017-03-03| 970.77
#2017-03-06| 971.17
#2017-03-07| 970.32
#2017-03-08| 968.36
#2017-03-09| 964.18
#2017-03-10| 976.93
#2017-03-13| 980.53
#2017-03-14| 979.71
#2017-03-15| 981.17
#2017-03-16| 992.88
#2017-03-17| 992.99
#2017-03-20| 994.43
#2017-03-21| 992.13
#2017-03-22| 973.82
#2017-03-23| 976.18
#2017-03-24| 983.41
#2017-03-27| 974.28
#2017-03-28| 983.31
#2017-03-29| 975.15
#2017-03-30| 967.98
#2017-03-31| 959.99
#2017-04-03| 961.54
#2017-04-04| 957.17
#2017-04-05| 953.38
#2017-04-06| 945.97
#2017-04-07| 949.70
#2017-04-10| 951.58
#2017-04-11| 956.55
#2017-04-12| 954.78
#2017-04-13| 953.49
#2017-04-14| 952.73
#2017-04-17| 959.90
#2017-04-18| 957.33
#2017-04-19| 952.95
#2017-04-20| 958.53
#2017-04-21| 965.25
#2017-04-24| 967.48
#2017-04-25| 975.01
#2017-04-26| 982.11
#2017-04-27| 987.37
#2017-04-28| 975.46
#2017-05-01| 976.29
#2017-05-02| 984.01
#2017-05-03| 984.96
#2017-05-04| 983.16
#2017-05-05| 981.55
#2017-05-08| 997.14
#2017-05-09| 991.79
#2017-05-10| 990.80
#2017-05-11| 998.89
#2017-05-12| 993.11
#2017-05-15| 994.67
#2017-05-16| 992.20
#2017-05-17| 991.75
#2017-05-18| 977.60
#2017-05-19| 982.60
#2017-05-22| 989.05
#2017-05-23| 986.91
#2017-05-24| 987.75
#2017-05-25| 991.29
#2017-05-26| 991.25
#2017-05-29| 990.88
#2017-05-30| 990.25
#2017-05-31| 991.98
#2017-06-01| 995.60
#2017-06-02|1019.26
#2017-06-05|1013.16
#2017-06-06|1019.75
#2017-06-07|1021.12
#2017-06-08|1018.62
#2017-06-09|1020.76
#2017-06-12|1023.26
#2017-06-13|1028.45
#2017-06-14|1032.12
#2017-06-15|1012.81
#2017-06-16|1015.52
#2017-06-19|1016.70
#2017-06-20|1013.18
#2017-06-21|1004.95
#2017-06-22|1006.66
#2017-06-23|1008.73
#2017-06-26|1006.20
#2017-06-27|1003.31
#2017-06-28|1009.07
#2017-06-29|1017.94
#2017-06-30|1013.27
#2017-07-03|1007.69
#2017-07-04|1006.46
#2017-07-05|1010.24
#2017-07-06|1009.20
#2017-07-07|1000.09
#2017-07-10|1004.33
#2017-07-11|1005.66
#2017-07-12|1008.81
#2017-07-13|1007.94
#2017-07-14|1015.68
#2017-07-17|1017.31
#2017-07-18|1020.91
#2017-07-19|1021.04
#2017-07-20|1024.08
#2017-07-21|1027.90
#2017-07-24|1025.18
#2017-07-25|1022.51
#2017-07-26|1025.27
#2017-07-27|1032.15
#2017-07-28|1029.94
#2017-07-31|1034.44
#2017-08-01|1048.47
#2017-08-02|1045.93
#2017-08-03|1045.02
#2017-08-04|1039.39
#2017-08-07|1040.06
#2017-08-08|1038.98
#2017-08-09|1037.45
#2017-08-10|1032.15
#2017-08-11|1025.63
#2017-08-14|1020.23
#2017-08-15|1018.88
#2017-08-16|1017.59
#2017-08-17|1017.05
#2017-08-18|1011.80
#2017-08-21|1007.42
#2017-08-22|1006.29
#2017-08-23|1007.08
#2017-08-24|1003.64
#2017-08-25|1009.74
#2017-08-28|1009.85
#2017-08-29|1006.33
#2017-08-30|1003.62
#2017-08-31|1011.14
#2017-09-01|1010.50
#2017-09-04|1004.48
#2017-09-05|1002.70
#2017-09-06| 994.90
#2017-09-07| 998.10
#2017-09-08|1000.12
#2017-09-11|1000.69
#2017-09-12|1004.19
#2017-09-13|1005.09
#2017-09-14|1001.15
#2017-09-15|1003.20
#2017-09-18|1008.48
#2017-09-19|1018.70
#2017-09-20|1021.85
#2017-09-21|1020.11
#2017-09-22|1024.30
#2017-09-25|1017.79
#2017-09-26|1012.31
#2017-09-27|1007.84
#2017-09-28|1011.02
#2017-09-29|1012.29
#2017-10-02|1011.98
#2017-10-03|1017.18
#2017-10-04|1019.24
#2017-10-05|1018.64
#2017-10-06|1027.01
#2017-10-09|1027.62
#2017-10-10|1032.90
#2017-10-11|1031.52
#2017-10-12|1034.33
#2017-10-13|1038.73
#2017-10-16|1048.66
#2017-10-17|1045.30
#2017-10-18|1042.19
#2017-10-19|1045.50
#2017-10-20|1039.36
#2017-10-23|1038.76
#2017-10-24|1039.99
#2017-10-25|1048.06
#2017-10-26|1048.87
#2017-10-27|1057.66
#2017-10-30|1056.29
#2017-10-31|1047.38
#2017-11-01|1054.67
#2017-11-02|1057.99
#2017-11-03|1058.30
#2017-11-06|1048.22
#2017-11-07|1059.60
#2017-11-08|1058.73
#2017-11-09|1061.25
#2017-11-10|1056.97
#2017-11-13|1052.07
#2017-11-14|1052.02
#2017-11-15|1042.55
#2017-11-16|1040.73
#2017-11-17|1047.17
#2017-11-20|1041.15
#2017-11-21|1051.79
#2017-11-22|1064.27
#2017-11-23|1072.13
#2017-11-24|1073.57
#2017-11-27|1072.76
#2017-11-28|1067.29
#2017-11-29|1075.03
#2017-11-30|1079.38
#2017-12-01|1075.55
#2017-12-04|1074.58
#2017-12-05|1075.91
#2017-12-06|1064.16
#2017-12-07|1060.41
#2017-12-08|1064.76
#2017-12-11|1075.75
#2017-12-12|1081.66
#2017-12-13|1094.44
#2017-12-14|1088.22
#2017-12-15|1079.28
#2017-12-18|1094.99
#2017-12-19|1091.30
#2017-12-20|1097.75
#2017-12-21|1092.10
#2017-12-22|1100.10
#2017-12-25|1097.83
#2017-12-26|1098.66
#2017-12-27|1100.73
#2017-12-28|1099.82
#2017-12-29|1105.16
#2018-01-01|1105.16
#2018-01-02|1115.13
#2018-01-03|1116.28
#2018-01-04|1131.76
#2018-01-05|1139.93
#2018-01-08|1144.94
#2018-01-09|1154.30
#2018-01-10|1166.81
#2018-01-11|1168.64
#2018-01-12|1169.29
#2018-01-15|1183.14
#2018-01-16|1185.14
#2018-01-17|1182.44
#2018-01-18|1170.15
#2018-01-19|1181.18
#2018-01-22|1180.68
#2018-01-23|1198.31
#2018-01-24|1200.28
#2018-01-25|1194.36
#2018-01-26|1188.41
#2018-01-29|1182.29
#2018-01-30|1173.54
#2018-01-31|1165.52
#2018-02-01|1174.37
#2018-02-02|1160.62
#2018-02-05|1142.36
#2018-02-06|1103.97
#2018-02-07|1099.48
#2018-02-08|1106.51
#2018-02-09|1082.90
#2018-02-12|1089.19
#2018-02-13|1094.55
#2018-02-14|1098.43
#2018-02-15|1116.72
#2018-02-16|1121.47
#2018-02-19|1136.81
#2018-02-20|1125.00
#2018-02-21|1120.02
#2018-02-22|1115.25
#2018-02-23|1128.72
#2018-02-26|1133.96
#2018-02-27|1133.64
#2018-02-28|1123.37
#2018-03-01|1115.56
#2018-03-02|1110.95
#2018-03-05|1094.25
#2018-03-06|1103.09
#2018-03-07|1093.77
#2018-03-08|1101.40
#2018-03-09|1100.32
#2018-03-12|1122.50
#2018-03-13|1122.60
#2018-03-14|1120.89
#2018-03-15|1118.53
#2018-03-16|1114.04
#2018-03-19|1108.73
#2018-03-20|1110.91
#2018-03-21|1109.21
#2018-03-22|1114.20
#2018-03-23|1087.97
#2018-03-26|1088.23
#2018-03-27|1102.99
#2018-03-28|1082.36
#2018-03-29|1086.59
#2018-03-30|1088.60
#2018-04-02|1085.00
#2018-04-03|1079.99
#2018-04-04|1072.83
#2018-04-05|1079.74
#2018-04-06|1082.80
#2018-04-09|1092.79
#2018-04-10|1099.36
#2018-04-11|1108.23
#2018-04-12|1100.90
#2018-04-13|1109.38
#2018-04-16|1102.71
#2018-04-17|1097.86
#2018-04-18|1108.27
#2018-04-19|1112.29
#2018-04-20|1109.77
#2018-04-23|1112.16
#2018-04-24|1120.34
#2018-04-25|1117.75
#2018-04-26|1115.01
#2018-04-27|1118.56
#2018-04-30|1127.32
#2018-05-01|1120.99
#2018-05-02|1116.06
#2018-05-03|1116.06
#2018-05-04|1109.53
#2018-05-07|1106.05
#2018-05-08|1111.84
#2018-05-09|1108.36
#2018-05-10|1114.52
#2018-05-11|1127.13
#2018-05-14|1136.55
#2018-05-15|1126.12
#2018-05-16|1121.00
#2018-05-17|1118.12
#2018-05-18|1120.83
#2018-05-21|1117.41
#2018-05-22|1115.56
#2018-05-23|1106.47
#2018-05-24|1106.95
#2018-05-25|1100.71
#2018-05-28|1105.07
#2018-05-29|1099.82
#2018-05-30|1079.36
#2018-05-31|1084.96
#2018-06-01|1081.26
#2018-06-04|1099.69
#2018-06-05|1099.05
#2018-06-06|1099.15
#2018-06-07|1107.84
#2018-06-08|1099.41
#2018-06-11|1098.90
#2018-06-12|1095.24
#2018-06-13|1092.79
#2018-06-14|1083.96
#2018-06-15|1077.53
#2018-06-18|1069.91
#2018-06-19|1056.32
#2018-06-20|1059.67
#2018-06-21|1046.66
#2018-06-22|1046.20
#2018-06-25|1039.67
#2018-06-26|1045.41
#2018-06-27|1034.21
#2018-06-28|1031.48
#2018-06-29|1033.35
#2018-07-02|1023.24
#2018-07-03|1022.70
#2018-07-04|1022.05
#2018-07-05|1018.26
#2018-07-06|1021.31
#2018-07-09|1032.64
#2018-07-10|1032.42
#2018-07-11|1023.02
#2018-07-12|1018.87
#2018-07-13|1024.18
#2018-07-16|1021.88
#2018-07-17|1024.99
#2018-07-18|1022.42
#2018-07-19|1022.35
#2018-07-20|1028.52
#2018-07-23|1042.50
#2018-07-24|1050.05
#2018-07-25|1055.33
#2018-07-26|1058.36
#2018-07-27|1062.80
#2018-07-30|1063.67
#2018-07-31|1047.96
#2018-08-01|1051.88
#2018-08-02|1041.51
#2018-08-03|1034.64
#2018-08-06|1032.98
#2018-08-07|1043.09
#2018-08-08|1046.53
#2018-08-09|1044.53
#2018-08-10|1031.70
#2018-08-13|1014.38
#2018-08-14|1018.33
#2018-08-15|1012.78
#2018-08-16|1009.66
#2018-08-17|1018.43
#2018-08-20|1024.25
#2018-08-21|1023.20
#2018-08-22|1025.06
#2018-08-23|1018.60
#2018-08-24|1018.09
#2018-08-27|1030.41
#2018-08-28|1033.84
#2018-08-29|1038.08
#2018-08-30|1034.07
#2018-08-31|1029.66
#2018-09-03|1022.26
#2018-09-04|1021.77
#2018-09-05|1004.68
#2018-09-06|1001.17
#2018-09-07| 997.99
#2018-09-10| 995.20
#2018-09-11| 994.39
#2018-09-12| 994.71
#2018-09-13|1002.10
#2018-09-14|1011.54
#2018-09-17|1008.22
#2018-09-18|1020.52
#2018-09-19|1033.46
#2018-09-20|1040.24
#2018-09-21|1058.85
#2018-09-24|1054.85
#2018-09-25|1057.41
#2018-09-26|1053.37
#2018-09-27|1048.17
#2018-09-28|1050.19
#2018-10-01|1048.27
#2018-10-02|1039.74
#2018-10-03|1028.68
#2018-10-04|1031.01
#2018-10-05|1033.21
#2018-10-08|1033.01
#2018-10-09|1027.26
#2018-10-10|1032.04
#2018-10-11| 999.92
#2018-10-12| 999.36
#2018-10-15| 991.28
#2018-10-16| 992.74
#2018-10-17|1004.90
#2018-10-18|1004.07
#2018-10-19|1001.64
#2018-10-22|1009.87
#2018-10-23| 988.57
#2018-10-24| 983.65
#2018-10-25| 966.36
#2018-10-26| 971.25
#2018-10-29| 966.20
#2018-10-30| 963.33
#2018-10-31| 975.91
#2018-11-01| 986.14
#2018-11-02|1001.59
#2018-11-05| 988.50
#2018-11-06| 997.37
#2018-11-07| 996.20
#2018-11-08|1005.76
#2018-11-09| 999.45
#2018-11-12| 999.46
#2018-11-13| 988.41
#2018-11-14| 987.63
#2018-11-15| 988.06
#2018-11-16| 991.90
#2018-11-19| 991.42
#2018-11-20| 982.26
#2018-11-21| 976.49
#2018-11-22| 978.45
#2018-11-23| 979.01
#2018-11-26| 980.56
#2018-11-27| 985.17
#2018-11-28| 986.09
#2018-11-29| 991.33
#2018-11-30| 987.07
#2018-12-03|1004.22
#2018-12-04| 997.03
#2018-12-05| 985.34
#2018-12-06| 975.95
#2018-12-07| 975.70
#2018-12-10| 958.23
#2018-12-11| 950.59
#2018-12-12| 963.79
#2018-12-13| 968.76
#2018-12-14| 960.64
#2018-12-17| 966.08
#2018-12-18| 957.21
#2018-12-19| 958.26
#2018-12-20| 947.80
#2018-12-21| 938.50
#2018-12-24| 940.60
#2018-12-25| 923.44
#2018-12-26| 924.07
#2018-12-27| 934.26
#2018-12-28| 936.59
#2018-12-31| 943.28
#2019-01-01| 943.28
#2019-01-02| 936.53
#2019-01-03| 942.24
#2019-01-04| 944.99
#2019-01-07| 960.06
#2019-01-08| 964.01
#2019-01-09| 976.44
#2019-01-10| 976.14
#2019-01-11| 981.66
#2019-01-14| 978.15
#2019-01-15| 990.87
#2019-01-16| 989.66
#2019-01-17| 990.07
#2019-01-18| 994.65
#2019-01-21| 995.03
#2019-01-22| 990.93
#2019-01-23| 986.66
#2019-01-24| 992.85
#2019-01-25|1000.55
#2019-01-28| 999.23
#2019-01-29| 998.54
#2019-01-30| 994.81
#2019-01-31|1009.54
#2019-02-01| 997.47
#2019-02-04|1004.18
#2019-02-05|1005.29
#2019-02-06|1006.20
#2019-02-07|1000.85
#2019-02-08| 994.45
#2019-02-11| 991.76
#2019-02-12| 998.16
#2019-02-13|1007.75
#2019-02-14|1010.26
#2019-02-15| 999.44
#2019-02-18|1013.12
#2019-02-19|1016.96
#2019-02-20|1021.36
#2019-02-21|1021.53
#2019-02-22|1018.46
#2019-02-25|1022.74
#2019-02-26|1016.81
#2019-02-27|1018.32
#2019-02-28|1011.12
#2019-03-01|1012.66
#2019-03-04|1014.79
#2019-03-05|1010.62
#2019-03-06|1010.56
#2019-03-07|1003.90
#2019-03-08| 987.29
#2019-03-11| 993.65
#2019-03-12|1005.98
#2019-03-13|1001.75
#2019-03-14| 999.86
#2019-03-15|1007.37
#2019-03-18|1015.65
#2019-03-19|1018.79
#2019-03-20|1016.67
#2019-03-21|1016.13
#2019-03-22|1023.08
#2019-03-25|1004.93
#2019-03-26|1013.89
#2019-03-27|1012.03
#2019-03-28|1007.06
#2019-03-29|1011.17
#2019-04-01|1022.68
#2019-04-02|1026.88
#2019-04-03|1032.85
#2019-04-04|1028.73
#2019-04-05|1028.93
#2019-04-08|1027.29
#2019-04-09|1026.30
#2019-04-10|1024.40
#2019-04-11|1013.98
#2019-04-12|1012.02
#2019-04-15|1018.80
#2019-04-16|1020.31
#2019-04-17|1022.04
#2019-04-18|1018.45
#2019-04-19|1014.34
#2019-04-22|1013.63
#2019-04-23|1015.54
#2019-04-24|1009.16
#2019-04-25|1011.46
#2019-04-26|1010.51
#2019-04-29|1014.72
#2019-04-30|1013.19
#2019-05-01|1014.33
#2019-05-02|1019.40
#2019-05-03|1021.67
#2019-05-06|1008.87
#2019-05-07|1012.79
#2019-05-08|1002.68
#2019-05-09| 988.64
#2019-05-10| 989.49
#2019-05-13| 984.24
#2019-05-14| 975.82
#2019-05-15| 982.85
#2019-05-16| 979.28
#2019-05-17| 978.17
#2019-05-20| 983.68
#2019-05-21| 976.29
#2019-05-22| 977.75
#2019-05-23| 976.69
#2019-05-24| 981.90
#2019-05-27| 982.39
#2019-05-28| 986.40
#2019-05-29| 978.44
#2019-05-30| 972.47
#2019-05-31| 962.68
#2019-06-03| 961.60
#2019-06-04| 961.99
#2019-06-05| 974.41
#2019-06-06| 975.23
#2019-06-07| 978.46
#2019-06-10| 985.63
#2019-06-11| 993.11
#2019-06-12| 982.31
#2019-06-13| 979.07
#2019-06-14| 977.33
#2019-06-17| 976.72
#2019-06-18| 982.26
#2019-06-19|1000.32
#2019-06-20|1013.56
#2019-06-21|1007.48
#2019-06-24|1010.18
#2019-06-25|1009.63
#2019-06-26|1004.16
#2019-06-27|1013.36
#2019-06-28|1011.32
#2019-07-01|1019.79
#2019-07-02|1025.47
#2019-07-03|1025.40
#2019-07-04|1027.80
#2019-07-05|1025.15
#2019-07-08|1014.94
#2019-07-09|1011.18
#2019-07-10|1011.47
#2019-07-11|1017.45
#2019-07-12|1020.78
#2019-07-15|1020.59
#2019-07-16|1018.38
#2019-07-17|1019.51
#2019-07-18|1013.38
#2019-07-19|1026.85
#2019-07-22|1018.60
#2019-07-23|1018.70
#2019-07-24|1017.08
#2019-07-25|1011.55
#2019-07-26|1006.51
#2019-07-29| 997.30
#2019-07-30| 997.77
#2019-07-31| 990.01
#2019-08-01| 990.21
#2019-08-02| 981.62
#2019-08-05| 961.28
#2019-08-06| 954.42
#2019-08-07| 958.64
#2019-08-08| 956.61
#2019-08-09| 955.06
#2019-08-12| 952.95
#2019-08-13| 932.82
#2019-08-14| 938.28
#2019-08-15| 937.58
#2019-08-16| 943.58
#2019-08-19| 955.85
#2019-08-20| 958.51
#2019-08-21| 954.20
#2019-08-22| 949.73
#2019-08-23| 954.98
#2019-08-26| 939.95
#2019-08-27| 940.17
#2019-08-28| 944.08
#2019-08-29| 944.28
#2019-08-30| 951.33
#2019-09-02| 945.60
#2019-09-03| 947.15
#2019-09-04| 964.17
#2019-09-05| 963.49
#2019-09-06| 970.59
#2019-09-09| 974.16
#2019-09-10| 982.65
#2019-09-11| 998.01
#2019-09-12| 996.28
#2019-09-13|1004.39
#2019-09-16|1001.58
#2019-09-17| 999.09
#2019-09-18| 993.37
#2019-09-19| 991.18
#2019-09-20| 993.26
#2019-09-23| 991.99
#2019-09-24| 993.05
#2019-09-25| 987.55
#2019-09-26| 990.36
#2019-09-27| 977.41
#2019-09-30| 973.98
#2019-10-01| 978.55
#2019-10-02| 978.27
#2019-10-03| 974.98
#2019-10-04| 969.46
#2019-10-07| 968.22
#2019-10-08| 969.89
#2019-10-09| 961.07
#2019-10-10| 953.62
#2019-10-11| 964.51
#2019-10-14| 968.26
#2019-10-15| 972.86
#2019-10-16| 980.97
#2019-10-17| 980.83
#2019-10-18| 979.14
#2019-10-21| 986.11
#2019-10-22| 987.68
#2019-10-23| 988.27
#2019-10-24| 993.63
#2019-10-25| 992.39
#2019-10-28| 992.95
#2019-10-29|1001.33
#2019-10-30|1000.01
#2019-10-31|1008.18
#2019-11-01|1010.99
#2019-11-04|1015.92
#2019-11-05|1021.60
#2019-11-06|1024.64
#2019-11-07|1026.58
#2019-11-08|1025.17
#2019-11-11|1014.30
#2019-11-12|1015.37
#2019-11-13|1003.65
#2019-11-14| 996.16
#2019-11-15|1002.51
#2019-11-18|1008.42
#2019-11-19|1014.56
#2019-11-20|1008.38
#2019-11-21|1001.94
#2019-11-22|1003.03
#2019-11-25|1012.21
#2019-11-26|1009.56
#2019-11-27|1010.12
#2019-11-28|1009.57
#2019-11-29|1001.50
#2019-12-02|1006.46
#2019-12-03|1005.33
#2019-12-04| 998.66
#2019-12-05|1003.81
#2019-12-06|1009.69
#2019-12-09|1012.82
#2019-12-10|1010.13
#2019-12-11|1008.70
#2019-12-12|1011.83
#2019-12-13|1031.54
#2019-12-16|1023.85
#2019-12-17|1028.48
#2019-12-18|1027.53
#2019-12-19|1026.31
#2019-12-20|1026.97
#2019-12-23|1024.88
#2019-12-24|1022.68
#2019-12-25|1021.29
#2019-12-26|1022.34
#2019-12-27|1026.60
#2019-12-30|1027.89
#2019-12-31|1029.19
#2020-01-01|1029.19
#2020-01-02|1036.04
#2020-01-03|1038.57
#2020-01-06|1026.81
#2020-01-07|1034.72
#2020-01-08|1022.53
#2020-01-09|1030.25
#2020-01-10|1032.03
#2020-01-13|1033.69
#2020-01-14|1035.66
#2020-01-15|1032.09
#2020-01-16|1032.45
#2020-01-17|1036.68
#2020-01-20|1035.13
#2020-01-21|1023.25
#2020-01-22|1028.08
#2020-01-23|1022.84
#2020-01-24|1022.34
#2020-01-27|1022.08
#2020-01-28|1014.48
#2020-01-29|1007.72
#2020-01-30| 999.72
#2020-01-31|1000.61
#2020-02-03| 993.67
#2020-02-04| 998.78
#2020-02-05|1003.19
#2020-02-06|1018.61
#2020-02-07|1014.28
#2020-02-10|1008.18
#2020-02-11|1010.28
#2020-02-12|1012.49
#2020-02-13|1009.42
#2020-02-14|1009.62
#2020-02-17|1005.17
#2020-02-18| 997.65
#2020-02-19| 990.67
#2020-02-20| 984.66
#2020-02-21| 982.54
#2020-02-24| 978.52
#2020-02-25| 968.24
#2020-02-26| 958.17
#2020-02-27| 951.66
#2020-02-28| 932.24
#2020-03-02| 930.91
#2020-03-03| 926.65
#2020-03-04| 926.52
#2020-03-05| 936.55
#2020-03-06| 915.14
#2020-03-09| 865.30
#2020-03-10| 872.57
#2020-03-11| 860.72
#2020-03-12| 816.98
#2020-03-13| 776.77
#2020-03-16| 760.73
#2020-03-17| 754.71
#2020-03-18| 727.61
#2020-03-19| 696.09
#2020-03-20| 708.37
#2020-03-23| 699.33
#2020-03-24| 738.14
#2020-03-25| 792.36
#2020-03-26| 791.83
#2020-03-27| 814.49
#2020-03-30| 792.50
#2020-03-31| 788.82
#2020-04-01| 773.45
#2020-04-02| 764.15
#2020-04-03| 758.65
#2020-04-06| 778.09
#2020-04-07| 801.72
#2020-04-08| 800.47
#2020-04-09| 802.15
#2020-04-10| 812.20
#2020-04-13| 808.22
#2020-04-14| 821.25
#2020-04-15| 807.42
#2020-04-16| 797.08
#2020-04-17| 808.65
#2020-04-20| 805.12
#2020-04-21| 790.75
#2020-04-22| 787.90
#2020-04-23| 797.02
#2020-04-24| 791.45
#2020-04-27| 813.63
#2020-04-28| 818.40
#2020-04-29| 822.29
#2020-04-30| 832.02
#2020-05-01| 817.39
#2020-05-04| 802.53
#2020-05-05| 806.30
#2020-05-06| 811.67
#2020-05-07| 800.95
#2020-05-08| 813.77
#2020-05-11| 820.98
#2020-05-12| 809.65
#2020-05-13| 804.53
#2020-05-14| 789.59
#2020-05-15| 788.06
#2020-05-18| 789.11
#2020-05-19| 809.83
#2020-05-20| 811.46
#2020-05-21| 808.84
#2020-05-22| 781.62
#2020-05-25| 787.80
#2020-05-26| 805.66
#2020-05-27| 813.18
#2020-05-28| 823.37
#2020-05-29| 816.32
#2020-06-01| 828.09
#2020-06-02| 842.36
#2020-06-03| 858.53
#2020-06-04| 856.99
#2020-06-05| 871.06
#2020-06-08| 897.57
#2020-06-09| 905.19
#2020-06-10| 900.43
#2020-06-11| 871.74
#2020-06-12| 860.78
#2020-06-15| 833.55
#2020-06-16| 864.50
#2020-06-17| 863.55
#2020-06-18| 862.34
#2020-06-19| 857.77
#2020-06-22| 858.00
#2020-06-23| 866.82
#2020-06-24| 861.47
#2020-06-25| 846.53
#2020-06-26| 851.89
#2020-06-29| 834.20
#2020-06-30| 839.20
#2020-07-01| 837.82
#2020-07-02| 852.62
#2020-07-03| 854.63
#2020-07-06| 872.09
#2020-07-07| 862.09
#2020-07-08| 859.22
#2020-07-09| 858.09
#2020-07-10| 845.45
#2020-07-13| 853.93
#2020-07-14| 852.64
#2020-07-15| 859.44
#2020-07-16| 854.58
#2020-07-17| 850.20
#2020-07-20| 849.06
#2020-07-21| 855.84
#2020-07-22| 845.27
#2020-07-23| 849.08
#2020-07-24| 847.64
#2020-07-27| 851.43
#2020-07-28| 850.32
#2020-07-29| 848.60
#2020-07-30| 837.61
#2020-07-31| 821.78
#2020-08-03| 823.96
#2020-08-04| 843.99
#2020-08-05| 846.91
#2020-08-06| 848.60
#2020-08-07| 844.32
#2020-08-10| 844.57
#2020-08-11| 865.74
#2020-08-12| 877.92
#2020-08-13| 882.14
#2020-08-14| 878.96
#2020-08-17| 879.88
#2020-08-18| 877.26
#2020-08-19| 878.64
#2020-08-20| 866.53
#2020-08-21| 874.76
#2020-08-24| 882.10
#2020-08-25| 889.26
#2020-08-26| 889.79
#2020-08-27| 877.91
#2020-08-28| 897.72
#2020-08-31| 895.50
#2020-09-01| 895.02
#2020-09-02| 893.95
#2020-09-03| 895.59
#2020-09-04| 887.20
#2020-09-07| 891.72
#2020-09-08| 893.00
#2020-09-09| 882.54
#2020-09-10| 887.45
#2020-09-11| 890.46
#2020-09-14| 898.85
#2020-09-15| 901.55
#2020-09-16| 902.03
#2020-09-17| 896.93
#2020-09-18| 898.88
#2020-09-21| 891.65
#2020-09-22| 884.35
#2020-09-23| 881.38
#2020-09-24| 868.69
#2020-09-25| 872.33
#2020-09-28| 881.83
#2020-09-29| 870.59
#2020-09-30| 855.22
#2020-10-01| 856.89
#2020-10-02| 857.90
#2020-10-05| 876.80
#2020-10-06| 883.14
#2020-10-07| 886.31
#2020-10-08| 888.24
#2020-10-09| 884.58
#2020-10-12| 889.75
#2020-10-13| 892.27
#2020-10-14| 888.53
#2020-10-15| 875.42
#2020-10-16| 873.56
#2020-10-19| 881.26
#2020-10-20| 875.96
#2020-10-21| 890.79
#2020-10-22| 888.62
#2020-10-23| 896.22
#2020-10-26| 891.81
#2020-10-27| 884.65
#2020-10-28| 877.30
#2020-10-29| 871.15
#2020-10-30| 855.69
#2020-11-02| 871.05
#2020-11-03| 886.72
#2020-11-04| 889.62
#2020-11-05| 902.94
#2020-11-06| 910.39
#2020-11-09| 913.16
#2020-11-10| 951.19
#2020-11-11| 962.85
#2020-11-12| 947.24
#2020-11-13| 939.42
#2020-11-16| 964.29
#2020-11-17| 982.90
#2020-11-18| 981.66
#2020-11-19| 976.63
#2020-11-20| 978.90
#2020-11-23| 974.34
#2020-11-24| 989.93
#2020-11-25| 993.52
#2020-11-26| 991.16
#2020-11-27| 989.26
#2020-11-30| 958.40
#2020-12-01| 971.22
#2020-12-02| 977.66
#2020-12-03| 984.60
#2020-12-04| 987.58
#2020-12-07| 977.95
#2020-12-08| 969.67
#2020-12-09| 978.20
#2020-12-10| 974.09
#2020-12-11| 980.14
#2020-12-14| 984.41
#2020-12-15| 977.72
#2020-12-16| 986.81
#2020-12-17| 988.45
#2020-12-18| 983.27
#2020-12-21| 985.33
#2020-12-22| 970.96
#2020-12-23| 974.45
#2020-12-24| 984.67
#2020-12-25| 986.10
#2020-12-28| 996.98
#2020-12-29| 998.88
#2020-12-30|1006.96
#2020-12-31|1002.90
#2021-01-01|1002.90
#2021-01-04|1010.69
#2021-01-05|1017.51
#2021-01-06|1018.51
#2021-01-07|1043.69
#2021-01-08|1064.00
#2021-01-11|1056.30
#2021-01-12|1065.88
#2021-01-13|1072.34
#2021-01-14|1074.18
#2021-01-15|1074.54
#2021-01-18|1068.89
#2021-01-19|1086.00
#2021-01-20|1074.36
#2021-01-21|1074.52
#2021-01-22|1056.14
#2021-01-25|1066.72
#2021-01-26|1048.69
#2021-01-27|1045.98
#2021-01-28|1024.58
#2021-01-29|1010.03
#2021-02-01|1023.40
#2021-02-02|1031.18
#2021-02-03|1043.89
#2021-02-04|1040.83
#2021-02-05|1057.73
#2021-02-08|1077.65
#2021-02-09|1079.44
#2021-02-10|1091.10
#2021-02-11|1092.18
#2021-02-12|1096.58
#2021-02-15|1101.84
#2021-02-16|1116.73
#2021-02-17|1122.56
#2021-02-18|1100.66
#2021-02-19|1096.57
#2021-02-22|1104.54
#2021-02-23|1113.97
#2021-02-24|1089.25
#2021-02-25|1097.68
#2021-02-26|1065.93
#2021-03-01|1083.02
#2021-03-02|1074.66
#2021-03-03|1089.45
#2021-03-04|1085.71
#2021-03-05|1077.74
#2021-03-08|1080.06
#2021-03-09|1100.32
#2021-03-10|1095.03
#2021-03-11|1104.56
#2021-03-12|1090.69
#2021-03-15|1108.04
#2021-03-16|1102.18
#2021-03-17|1102.81
#2021-03-18|1127.90
#2021-03-19|1134.90
#2021-03-22|1125.07
#2021-03-23|1112.54
#2021-03-24|1082.20
#2021-03-25|1103.81
#2021-03-26|1115.55
#2021-03-29|1107.25
#2021-03-30|1098.21
#2021-03-31|1079.23
#2021-04-01|1082.23
#2021-04-02|1077.74
#2021-04-05|1094.16
#2021-04-06|1086.16
#2021-04-07|1081.68
#2021-04-08|1087.68
#2021-04-09|1083.55
#2021-04-12|1079.41
#2021-04-13|1088.75
#2021-04-14|1089.24
#2021-04-15|1099.44
#2021-04-16|1098.81
#2021-04-19|1101.62
#2021-04-20|1098.76
#2021-04-21|1076.23
#2021-04-22|1086.02
#2021-04-23|1090.75
#2021-04-26|1097.98
#2021-04-27|1100.93
#2021-04-28|1104.91
#2021-04-29|1109.61
#2021-04-30|1092.61
#2021-05-03|1084.61
#2021-05-04|1086.43
#2021-05-05|1084.41
#2021-05-06|1108.76
#2021-05-07|1121.25
#2021-05-10|1127.12
#2021-05-11|1105.03
#2021-05-12|1092.09
#2021-05-13|1088.71
#2021-05-14|1108.01
#2021-05-17|1109.82
#2021-05-18|1132.62
#2021-05-19|1132.53
#2021-05-20|1123.83
#2021-05-21|1118.00
#2021-05-24|1125.45
#2021-05-25|1134.82
#2021-05-26|1131.43
#2021-05-27|1122.52
#2021-05-28|1136.43
#2021-05-31|1124.74
#2021-06-01|1133.61
#2021-06-02|1132.78
#2021-06-03|1126.04
#2021-06-04|1129.37
#2021-06-07|1127.26
#2021-06-08|1124.48
#2021-06-09|1112.48
#2021-06-10|1108.12
#2021-06-11|1101.76
#2021-06-14|1096.90
#2021-06-15|1094.75
#2021-06-16|1099.23
#2021-06-17|1097.44
#2021-06-18|1084.49
#2021-06-21|1062.20
#2021-06-22|1074.79
#2021-06-23|1076.68
#2021-06-24|1080.15
#2021-06-25|1089.98
#2021-06-28|1091.30
#2021-06-29|1078.03
#2021-06-30|1077.24
#2021-07-01|1072.90
#2021-07-02|1076.72
#2021-07-05|1076.05
#2021-07-06|1085.73
#2021-07-07|1075.64
#2021-07-08|1066.56
#2021-07-09|1062.55
#2021-07-12|1075.24
#2021-07-13|1092.90
#2021-07-14|1085.95
#2021-07-15|1081.88
#2021-07-16|1087.92
#2021-07-19|1072.84
#2021-07-20|1062.12
#2021-07-21|1067.78
#2021-07-22|1080.80
#2021-07-23|1071.89
#2021-07-26|1066.78
#2021-07-27|1061.15
#2021-07-28|1059.31
#2021-07-29|1078.55
#2021-07-30|1072.08
#2021-08-02|1087.34
#2021-08-03|1083.38
#2021-08-04|1083.27
#2021-08-05|1084.59
#2021-08-06|1085.63
#2021-08-09|1086.42
#2021-08-10|1089.74
#2021-08-11|1102.10
#2021-08-12|1095.05
#2021-08-13|1095.71
#2021-08-16|1088.00
#2021-08-17|1083.44
#2021-08-18|1087.83
#2021-08-19|1072.38
#2021-08-20|1063.14
#2021-08-23|1075.85
#2021-08-24|1081.94
#2021-08-25|1079.66
#2021-08-26|1079.72
#2021-08-27|1080.31
#2021-08-30|1080.37
#2021-08-31|1078.85
#2021-09-01|1092.75
#2021-09-02|1089.90
#2021-09-03|1097.19
#2021-09-06|1108.61
#2021-09-07|1110.62
#2021-09-08|1112.79
#2021-09-09|1104.18
#2021-09-10|1120.78
#2021-09-13|1120.95
#2021-09-14|1134.24
#2021-09-15|1119.21
#2021-09-16|1107.23
#2021-09-17|1108.20
#2021-09-20|1096.15
#2021-09-21|1099.52
#2021-09-22|1093.05
#2021-09-23|1090.79
#2021-09-24|1099.04
#2021-09-27|1108.18
#2021-09-28|1109.27
#2021-09-29|1094.33
#2021-09-30|1094.50
#2021-10-01|1082.75
#2021-10-04|1079.90
#2021-10-05|1079.83
#2021-10-06|1090.13
#2021-10-07|1092.02
#2021-10-08|1087.80
#2021-10-11|1088.61
#2021-10-12|1078.23
#2021-10-13|1077.37
#2021-10-14|1070.88
#2021-10-15|1081.99
#2021-10-18|1080.97
#2021-10-19|1087.68
#2021-10-20|1098.24
#2021-10-21|1091.46
#2021-10-22|1089.72
#2021-10-25|1090.73
#2021-10-26|1089.94
#2021-10-27|1087.72
#2021-10-28|1079.19
#2021-10-29|1068.95
#2021-11-01|1078.54
#2021-11-02|1076.11
#2021-11-03|1067.33
#2021-11-04|1075.03
#2021-11-05|1071.24
#2021-11-08|1075.24
#2021-11-09|1068.62
#2021-11-10|1054.47
#2021-11-11|1058.44
#2021-11-12|1064.41
#2021-11-15|1069.29
#2021-11-16|1068.20
#2021-11-17|1059.13
#2021-11-18|1057.71
#2021-11-19|1056.87
#2021-11-22|1055.09
#2021-11-23|1051.28
#2021-11-24|1054.62
#2021-11-25|1056.57
#2021-11-26|1044.84
#2021-11-29|1025.39
#2021-11-30|1005.52
#2021-12-01|1022.25
#2021-12-02|1025.22
#2021-12-03|1037.29
#2021-12-06|1035.49
#2021-12-07|1053.77
#2021-12-08|1055.87
#2021-12-09|1055.44
#2021-12-10|1049.60
#2021-12-13|1050.94
#2021-12-14|1048.21
#2021-12-15|1049.95
#2021-12-16|1058.85
#2021-12-17|1055.11
#2021-12-20|1032.94
#2021-12-21|1034.90
#2021-12-22|1037.17
#2021-12-23|1043.60
#2021-12-24|1042.15
#2021-12-27|1038.15
#2021-12-28|1047.99
#2021-12-29|1043.84
#2021-12-30|1039.71
#2021-12-31|1039.15
#2022-01-03|1039.39
#2022-01-04|1054.98
#2022-01-05|1064.32
#2022-01-06|1064.71
#2022-01-07|1083.03
#2022-01-10|1092.76
#2022-01-11|1103.27
#2022-01-12|1119.42
#2022-01-13|1131.22
#2022-01-14|1134.55
#2022-01-17|1126.12
#2022-01-18|1118.77
#2022-01-19|1115.59
#2022-01-20|1125.76
#2022-01-21|1124.94
#2022-01-24|1122.15
#2022-01-25|1100.12
#2022-01-26|1105.35
#2022-01-27|1090.72
#2022-01-28|1091.52
#2022-01-31|1086.50
#2022-02-01|1090.14
#2022-02-02|1104.10
#2022-02-03|1106.93
#2022-02-04|1124.49
#2022-02-07|1142.21
#2022-02-08|1146.01
#2022-02-09|1154.79
#2022-02-10|1149.94
#2022-02-11|1152.97
#2022-02-14|1149.63
#2022-02-15|1131.45
#2022-02-16|1149.24
#2022-02-17|1149.65
#2022-02-18|1138.21
#2022-02-21|1140.18
#2022-02-22|1114.35
#2022-02-23|1112.07
#2022-02-24|1079.72
#2022-02-25|1065.68
#2022-02-28|1063.86
#2022-03-01|1062.56
#2022-03-02|1031.22
#2022-03-03|1050.35
#2022-03-04|1036.51
#2022-03-07|1000.94
#2022-03-08| 972.84
#2022-03-09| 977.91
#2022-03-10|1013.00
#2022-03-11|1016.55
#2022-03-14|1020.19
#2022-03-15|1017.40
#2022-03-16|1038.22
#2022-03-17|1067.28
#2022-03-18|1066.56
#2022-03-21|1067.51
#2022-03-22|1086.12
#2022-03-23|1096.61
#2022-03-24|1090.75
#2022-03-25|1078.09
#2022-03-28|1074.68
#2022-03-29|1081.39
#2022-03-30|1076.10
#2022-03-31|1065.26
#2022-04-01|1061.57
#2022-04-04|1062.87
#2022-04-05|1048.63
#2022-04-06|1037.68
#2022-04-07|1026.33
#2022-04-08|1025.30
#2022-04-11|1020.90
#2022-04-12|1017.81
#2022-04-13|1011.87
#2022-04-14|1013.89
#2022-04-15|1015.10
#2022-04-18|1008.25
#2022-04-19| 996.83
#2022-04-20|1013.36
#2022-04-21|1009.36
#2022-04-22|1008.64
#2022-04-25| 989.07
#2022-04-26| 985.06
#2022-04-27| 972.76
#2022-04-28| 979.90
#2022-04-29| 991.68
#2022-05-02| 984.52
#2022-05-03| 986.93
#2022-05-04| 986.22
#2022-05-05| 983.66
#2022-05-06| 980.34
#2022-05-09| 972.56
#2022-05-10| 962.25
#2022-05-11| 943.68
#2022-05-12| 947.12
#2022-05-13| 951.84
#2022-05-16| 952.53
#2022-05-17| 958.67
#2022-05-18| 969.00
#2022-05-19| 959.33
#2022-05-20| 973.45
#2022-05-23| 981.42
#2022-05-24| 978.80
#2022-05-25| 974.47
#2022-05-26| 978.97
#2022-05-27| 994.30
#2022-05-30|1000.13
#2022-05-31| 995.39
#2022-06-01|1000.81
#2022-06-02| 994.82
#2022-06-03| 988.68
#2022-06-06| 992.69
#2022-06-07| 988.79
#2022-06-08| 983.69
#2022-06-09| 980.34
#2022-06-10| 969.18
#2022-06-13| 954.61
#2022-06-14| 950.86
#2022-06-15| 954.92
#2022-06-16| 962.50
#2022-06-17| 947.85
#2022-06-20| 947.37
#2022-06-21| 960.02
#2022-06-22| 949.07
#2022-06-23| 956.06
#2022-06-24| 955.04
#2022-06-27| 969.51
#2022-06-28| 975.86
#2022-06-29| 966.44
#2022-06-30| 960.47
#2022-07-01| 959.76
#2022-07-04| 960.23
#2022-07-05| 966.65
#2022-07-06| 942.99
#2022-07-07| 949.34
#2022-07-08| 956.42
#2022-07-11| 953.03
#2022-07-12| 949.95
#2022-07-13| 947.54
#2022-07-14| 929.73
#2022-07-15| 916.68
#2022-07-18| 928.60
#2022-07-19| 934.56
#2022-07-20| 948.06
#2022-07-21| 937.65
#2022-07-22| 944.90
#2022-07-25| 945.72
#2022-07-26| 955.35
#2022-07-27| 951.80
#2022-07-28| 961.78
#2022-07-29| 959.56
#2022-08-01| 968.65
#2022-08-02| 951.19
#2022-08-03| 943.17
#2022-08-04| 948.40
#2022-08-05| 944.15
#2022-08-08| 946.55
#2022-08-09| 943.03
#2022-08-10| 950.63
#2022-08-11| 955.28
#2022-08-12| 959.57
#2022-08-15| 958.89
#2022-08-16| 948.34
#2022-08-17| 950.11
#2022-08-18| 944.05
#2022-08-19| 934.52
#2022-08-22| 933.47
#2022-08-23| 930.59
#2022-08-24| 927.77
#2022-08-25| 943.23
#2022-08-26| 940.76
#2022-08-29| 922.93
#2022-08-30| 924.62
#2022-08-31| 926.02
#2022-09-01| 908.76
#2022-09-02| 907.66
#2022-09-05| 905.57
#2022-09-06| 896.17
#2022-09-07| 884.49
#2022-09-08| 893.94
#2022-09-09| 910.97
#2022-09-12| 912.66
#2022-09-13| 906.38
#2022-09-14| 899.97
#2022-09-15| 898.59
#2022-09-16| 903.74
#2022-09-19| 900.52
#2022-09-20| 903.82
#2022-09-21| 898.46
#2022-09-22| 894.83
#2022-09-23| 887.99
#2022-09-26| 860.56
#2022-09-27| 858.17
#2022-09-28| 842.45
#2022-09-29| 839.61
#2022-09-30| 834.21
#2022-10-03| 833.03
#2022-10-04| 849.71
#2022-10-05| 865.70
#2022-10-06| 866.76
#2022-10-07| 859.68
#2022-10-10| 850.57
#2022-10-11| 842.41
#2022-10-12| 840.45
#2022-10-13| 826.90
#2022-10-14| 837.97
#2022-10-17| 833.33
#2022-10-18| 841.85
#2022-10-19| 840.30
#2022-10-20| 839.39
#2022-10-21| 830.89
#2022-10-24| 818.70
#2022-10-25| 824.48
#2022-10-26| 834.02
#2022-10-27| 830.86
#2022-10-28| 822.84
#2022-10-31| 829.19
#2022-11-01| 845.22
#2022-11-02| 854.24
#2022-11-03| 843.69
#2022-11-04| 855.58
#2022-11-07| 869.84
#2022-11-08| 882.00
#2022-11-09| 881.50
#2022-11-10| 894.84
#2022-11-11| 931.20
#2022-11-14| 929.63
#2022-11-15| 947.18
#2022-11-16| 939.57
#2022-11-17| 937.84
#2022-11-18| 941.85
#2022-11-21| 929.83
#2022-11-22| 938.06
#2022-11-23| 945.23
#2022-11-24| 965.23
#2022-11-25| 962.56
#2022-11-28| 948.63
#2022-11-29| 971.44
#2022-11-30| 974.04
#2022-12-01| 990.92
#2022-12-02| 979.68
#2022-12-05| 986.10
#2022-12-06| 987.42
#2022-12-07| 977.94
#2022-12-08| 988.18
#2022-12-09|1000.57
#2022-12-12| 997.04
#2022-12-13|1015.69
#2022-12-14|1011.70
#2022-12-15| 997.49
#2022-12-16| 995.68
#2022-12-19| 995.96
#2022-12-20|1041.51
#2022-12-21|1047.94
#2022-12-22|1054.99
#2022-12-23|1066.62
#2022-12-26|1059.43
#2022-12-27|1066.91
#2022-12-28|1063.49
#2022-12-29|1051.57
#2022-12-30|1061.62
#2023-01-02|1059.83
#2023-01-03|1069.36
#2023-01-04|1085.26
#2023-01-05|1073.51
#2023-01-06|1078.24
#2023-01-09|1087.41
#2023-01-10|1077.08
#2023-01-11|1077.03
#2023-01-12|1111.46
#2023-01-13|1135.80
#2023-01-16|1121.75
#2023-01-17|1116.19
#2023-01-18|1117.00
#2023-01-19|1105.52
#2023-01-20|1108.35
#2023-01-23|1106.56
#2023-01-24|1119.92
#2023-01-25|1129.32
#2023-01-26|1132.75
#2023-01-27|1144.10
#2023-01-30|1135.02
#2023-01-31|1118.49
#2023-02-01|1121.46
#2023-02-02|1110.61
#2023-02-03|1098.27
#2023-02-06|1081.98
#2023-02-07|1100.07
#2023-02-08|1103.58
#2023-02-09|1107.47
#2023-02-10|1108.80
#2023-02-13|1098.72
#2023-02-14|1101.19
#2023-02-15|1088.87
#2023-02-16|1093.33
#2023-02-17|1090.69
#2023-02-20|1101.40
#2023-02-21|1093.62
#2023-02-22|1086.11
#2023-02-23|1079.33
#2023-02-24|1067.06
#2023-02-27|1074.21
#2023-02-28|1075.58
#2023-03-01|1082.14
#2023-03-02|1075.82
#2023-03-03|1081.57
#2023-03-06|1089.73
#2023-03-07|1090.98
#2023-03-08|1081.62
#2023-03-09|1093.04
#2023-03-10|1062.04
#2023-03-13|1052.53
#2023-03-14| 998.27
#2023-03-15|1024.27
#2023-03-16| 992.05
#2023-03-17|1007.50
#2023-03-20| 989.09
#2023-03-21| 992.91
#2023-03-22|1016.75
#2023-03-23|1023.37
#2023-03-24|1016.15
#2023-03-27|1006.80
#2023-03-28|1023.89
#2023-03-29|1027.08
#2023-03-30|1014.69
#2023-03-31|1019.37
#2023-04-03|1031.18
#2023-04-04|1037.53
#2023-04-05|1031.63
#2023-04-06|1022.83
#2023-04-07|1029.16
#2023-04-10|1022.42
#2023-04-11|1028.10
#2023-04-12|1034.58
#2023-04-13|1037.02
#2023-04-14|1034.05
#2023-04-17|1041.00
#2023-04-18|1047.20
#2023-04-19|1050.54
#2023-04-20|1051.51
#2023-04-21|1036.94
#2023-04-24|1031.21
#2023-04-25|1036.63
#2023-04-26|1031.51
#2023-04-27|1032.34
#2023-04-28|1026.11
#2023-05-01|1028.54
#2023-05-02|1030.28
#2023-05-03|1031.13
#2023-05-04|1037.99
#2023-05-05|1027.64
#2023-05-08|1027.74
#2023-05-09|1028.41
#2023-05-10|1029.53
#2023-05-11|1030.30
#2023-05-12|1016.99
#2023-05-15|1031.20
#2023-05-16|1028.69
#2023-05-17|1023.96
#2023-05-18|1023.79
#2023-05-19|1020.06
#2023-05-22|1025.60
#2023-05-23|1022.41
#2023-05-24|1018.81
#2023-05-25|1004.06
#2023-05-26| 997.29
#2023-05-29|1005.67
#2023-05-30|1004.47
#2023-05-31| 999.80
#2023-06-01|1010.75
#2023-06-02|1024.56
#2023-06-05|1037.37
#2023-06-06|1037.67
#2023-06-07|1032.87
#2023-06-08|1040.99
#2023-06-09|1044.70
#2023-06-12|1044.35
#2023-06-13|1047.66
#2023-06-14|1059.45
#2023-06-15|1056.43
#2023-06-16|1053.95
#2023-06-19|1054.69
#2023-06-20|1042.55
#2023-06-21|1044.46
#2023-06-22|1055.40
#2023-06-23|1035.10
#2023-06-26|1029.42
#2023-06-27|1035.22
#2023-06-28|1043.27
#2023-06-29|1044.14
#2023-06-30|1043.49
#2023-07-03|1057.09
#2023-07-04|1070.23
#2023-07-05|1063.68
#2023-07-06|1043.61
#2023-07-07|1043.13
#2023-07-10|1046.25
#2023-07-11|1051.08
#2023-07-12|1069.55
#2023-07-13|1080.70
#2023-07-14|1079.49
#2023-07-17|1077.03
#2023-07-18|1084.03
#2023-07-19|1084.24
#2023-07-20|1072.41
#2023-07-21|1070.19
#2023-07-24|1059.35
#2023-07-25|1071.41
#2023-07-26|1075.92
#2023-07-27|1086.81
#2023-07-28|1115.72
#2023-07-31|1115.48
#2023-08-01|1105.75
#2023-08-02|1080.19
#2023-08-03|1076.81
#2023-08-04|1085.48
#2023-08-07|1081.89
#2023-08-08|1071.86
#2023-08-09|1057.97
#2023-08-10|1068.15
#2023-08-11|1061.69
#2023-08-14|1046.35
#2023-08-15|1047.96
#2023-08-16|1028.89
#2023-08-17|1032.94
#2023-08-18|1030.21
#2023-08-21|1016.30
#2023-08-22|1033.80
#2023-08-23|1046.05
#2023-08-24|1047.96
#2023-08-25|1036.51
#2023-08-28|1050.48
#2023-08-29|1059.73
#2023-08-30|1068.52
#2023-08-31|1070.51
#2023-09-01|1076.63
#2023-09-04|1092.59
#2023-09-05|1079.55
#2023-09-06|1087.61
#2023-09-07|1087.63
#2023-09-08|1078.22
#2023-09-11|1103.18
#2023-09-12|1102.69
#2023-09-13|1114.62
#2023-09-14|1121.93
#2023-09-15|1120.06
#2023-09-18|1115.08
#2023-09-19|1125.60
#2023-09-20|1119.25
#2023-09-21|1117.59
#2023-09-22|1124.48
#2023-09-25|1104.66
#2023-09-26|1103.11
#2023-09-27|1104.48
#2023-09-28|1090.34
#2023-09-29|1082.61
#2023-10-02|1081.65
#2023-10-03|1075.03
#2023-10-04|1052.16
#2023-10-05|1076.28
#2023-10-06|1079.80
#2023-10-09|1082.61
#2023-10-10|1099.45
#2023-10-11|1098.71
#2023-10-12|1106.92
#2023-10-13|1087.84
#2023-10-16|1081.72
#2023-10-17|1088.94
#2023-10-18|1095.55
#2023-10-19|1077.19
#2023-10-20|1073.32
#2023-10-23|1066.17
#2023-10-24|1064.35
#2023-10-25|1069.69
#2023-10-26|1060.29
#2023-10-27|1077.29
#2023-10-30|1067.18
#2023-10-31|1066.63
#2023-11-01|1086.11
#2023-11-02|1088.30
#2023-11-03|1108.06
#2023-11-06|1115.28
#2023-11-07|1093.84
#2023-11-08|1062.23
#2023-11-09|1072.38
#2023-11-10|1073.30
#2023-11-13|1079.51
#2023-11-14|1093.49
#2023-11-15|1094.54
#2023-11-16|1095.74
#2023-11-17|1104.03
#2023-11-20|1116.18
#2023-11-21|1110.35
#2023-11-22|1107.04
#2023-11-23|1109.49
#2023-11-24|1104.17
#2023-11-27|1111.14
#2023-11-28|1112.51
#2023-11-29|1098.07
#2023-11-30|1094.79
#2023-12-01|1099.59
#2023-12-04|1088.95
#2023-12-05|1076.06
#2023-12-06|1085.56
#2023-12-07|1098.46
#2023-12-08|1097.04
#2023-12-11|1093.64
#2023-12-12|1092.12
#2023-12-13|1097.09
#2023-12-14|1098.50
#2023-12-15|1094.63
#2023-12-18|1079.38
#2023-12-19|1074.93
#2023-12-20|1082.07
#2023-12-21|1080.28
#2023-12-22|1091.81
#2023-12-25|1089.17
#2023-12-26|1088.19
#2023-12-27|1096.49
#2023-12-28|1114.54
#2023-12-29|1118.82
#2024-01-01|1118.82
#2024-01-02|1104.49
#2024-01-03|1090.46
#2024-01-04|1093.96
#2024-01-05|1107.64
#2024-01-08|1104.42
#2024-01-09|1102.05
#2024-01-10|1091.62
#2024-01-11|1106.47
#2024-01-12|1107.83
#2024-01-15|1122.98
#2024-01-16|1100.77
#2024-01-17|1083.24
#2024-01-18|1081.51
#2024-01-19|1086.40
#2024-01-22|1094.23
#2024-01-23|1102.77
#2024-01-24|1133.16
#2024-01-25|1134.11
#2024-01-26|1118.99
#2024-01-29|1134.41
#2024-01-30|1124.93
#2024-01-31|1146.38
#2024-02-01|1145.60
#2024-02-02|1137.96
#2024-02-05|1143.59
#2024-02-06|1141.53
#2024-02-07|1151.70
#2024-02-08|1145.87
#2024-02-09|1144.02
#2024-02-12|1143.63
#2024-02-13|1160.14
#2024-02-14|1150.42
#2024-02-15|1165.59
#2024-02-16|1191.04
#2024-02-19|1210.85
#2024-02-20|1199.47
#2024-02-21|1194.74
#2024-02-22|1200.33
#2024-02-23|1200.30
#2024-02-26|1198.95
#2024-02-27|1207.86
#2024-02-28|1200.21
#2024-02-29|1211.17
#2024-03-01|1220.43
#2024-03-04|1223.07
#2024-03-05|1228.16
#2024-03-06|1240.00
#2024-03-07|1257.90
#2024-03-08|1280.67
#2024-03-11|1257.84
#2024-03-12|1247.28
#2024-03-13|1254.99
#2024-03-14|1252.88
#2024-03-15|1237.61
#2024-03-18|1246.64
#2024-03-19|1235.15
#2024-03-20|1229.80
#2024-03-21|1262.21
#2024-03-22|1267.16
#2024-03-25|1249.36
#2024-03-26|1248.60
#2024-03-27|1248.70
#2024-03-28|1227.47
#2024-03-29|1232.35
#2024-04-01|1202.36
#2024-04-02|1210.05
#2024-04-03|1208.91
#2024-04-04|1226.46
#2024-04-05|1217.37
#2024-04-08|1224.51
#2024-04-09|1229.65
#2024-04-10|1216.07
#2024-04-11|1220.22
#2024-04-12|1209.21
#2024-04-15|1196.79
#2024-04-16|1161.95
#2024-04-17|1153.19
#2024-04-18|1172.36
#2024-04-19|1159.84
#2024-04-22|1189.95
#2024-04-23|1202.71
#2024-04-24|1215.11
#2024-04-25|1205.08
#2024-04-26|1212.32
#2024-04-29|1223.56
#2024-04-30|1230.69
#2024-05-01|1222.47
#2024-05-02|1245.21
#2024-05-03|1259.42
#2024-05-06|1256.35
#2024-05-07|1255.20
#2024-05-08|1236.30
#2024-05-09|1252.60
#2024-05-10|1270.16
#2024-05-13|1272.40
#2024-05-14|1262.40
#2024-05-15|1270.36
#2024-05-16|1273.34
#2024-05-17|1286.94
#2024-05-20|1294.45
#2024-05-21|1285.84
#2024-05-22|1278.83
#2024-05-23|1278.60
#2024-05-24|1272.12
#2024-05-27|1291.08
#2024-05-28|1299.79
#2024-05-29|1289.57
#2024-05-30|1288.41
#2024-05-31|1306.13
#2024-06-03|1332.91
#2024-06-04|1321.73
#2024-06-05|1292.07
#2024-06-06|1299.31
#2024-06-07|1292.49
#2024-06-10|1302.26
#2024-06-11|1291.17
#2024-06-12|1290.99
#2024-06-13|1273.31
#2024-06-14|1261.62
#2024-06-17|1243.54
#2024-06-18|1248.05
#2024-06-19|1263.82
#2024-06-20|1256.50
#2024-06-21|1252.48
#2024-06-24|1258.19
#2024-06-25|1285.72
#2024-06-26|1284.69
#2024-06-27|1283.89
#2024-06-28|1304.25
#2024-07-01|1312.62
#2024-07-02|1339.27
#2024-07-03|1344.89
#2024-07-04|1361.25
#2024-07-05|1351.95
#2024-07-08|1338.11
#2024-07-09|1333.98
#2024-07-10|1350.79
#2024-07-11|1374.18
#2024-07-12|1361.52
#2024-07-15|1356.36
#2024-07-16|1358.08
#2024-07-17|1372.94
#2024-07-18|1366.27
#2024-07-19|1357.33
#2024-07-22|1352.25
#2024-07-23|1368.55
#2024-07-24|1360.42
#2024-07-25|1317.86
#2024-07-26|1321.21
#2024-07-29|1345.61
#2024-07-30|1332.74
#2024-07-31|1390.14
#2024-08-01|1372.54
#2024-08-02|1288.68
#2024-08-05|1148.30
#2024-08-06|1187.33
#2024-08-07|1226.62
#2024-08-08|1211.76
#2024-08-09|1232.80
#2024-08-12|1223.32
#2024-08-13|1261.54
#2024-08-14|1275.74
#2024-08-15|1278.75
#2024-08-16|1320.10
#2024-08-19|1326.18
#2024-08-20|1340.13
#2024-08-21|1328.89
#2024-08-22|1322.10
#2024-08-23|1340.02
#2024-08-26|1333.53
#2024-08-27|1335.56
#2024-08-28|1332.42
#2024-08-29|1332.00
#2024-08-30|1336.04
#2024-09-02|1337.84
#2024-09-03|1369.02
#2024-09-04|1329.41
#2024-09-05|1323.33
#2024-09-06|1326.20
#2024-09-09|1303.81
#2024-09-10|1302.66
#2024-09-11|1289.21
#2024-09-12|1306.79
#2024-09-13|1317.07
#2024-09-16|1317.53
#2024-09-17|1293.82
#2024-09-18|1297.99
#2024-09-19|1322.10
#2024-09-20|1331.41
#2024-09-23|1337.24
#2024-09-24|1345.70
#2024-09-25|1318.50
#2024-09-26|1353.22
#2024-09-27|1366.69
#2024-09-30|1367.98
#2024-10-01|1378.10
#2024-10-02|1360.68
#2024-10-03|1361.18
#2024-10-04|1368.00
#2024-10-07|1400.97
#2024-10-08|1352.57
#2024-10-09|1339.76
#2024-10-10|1357.92
#2024-10-11|1363.17
#2024-10-14|1362.05
#2024-10-15|1368.07
#2024-10-16|1363.29
#2024-10-17|1366.29
#2024-10-18|1380.66
#2024-10-21|1359.18
#2024-10-22|1340.45
#2024-10-23|1321.86
#2024-10-24|1326.26
#2024-10-25|1325.14
#2024-10-28|1323.17
#2024-10-29|1339.74
#2024-10-30|1337.35
#2024-10-31|1337.27
#2024-11-01|1330.27
#2024-11-04|1338.39
#2024-11-05|1351.48
#2024-11-06|1371.09
#2024-11-07|1416.08
#2024-11-08|1428.30
#2024-11-11|1411.24
#2024-11-12|1403.78
#2024-11-13|1394.08
#2024-11-14|1386.97
#2024-11-15|1400.06
#2024-11-18|1398.04
#2024-11-19|1422.80
#2024-11-20|1399.22
#2024-11-21|1403.78
#2024-11-22|1403.36
#2024-11-25|1413.15
#2024-11-26|1398.73
#2024-11-27|1409.64
#2024-11-28|1413.86
#2024-11-29|1431.53
#2024-12-02|1457.37
#2024-12-03|1482.97
#2024-12-04|1450.67
#2024-12-05|1450.75
#2024-12-06|1447.81
#2024-12-09|1442.67
#2024-12-10|1435.14
#2024-12-11|1440.09
#2024-12-12|1447.01
#2024-12-13|1425.84
#2024-12-16|1415.74
#2024-12-17|1401.19
#2024-12-18|1396.92
#2024-12-19|1379.37
#2024-12-20|1365.65
#2024-12-23|1378.33
#2024-12-24|1384.76
#2024-12-25|1382.36
#2024-12-26|1382.66
#2024-12-27|1391.98
#2024-12-30|1391.40
#2024-12-31|1390.54
#2025-01-01|1390.54
#2025-01-02|1386.50
#2025-01-03|1385.15
#2025-01-06|1389.63
#2025-01-07|1404.07
#2025-01-08|1397.78
#2025-01-09|1384.76
#2025-01-10|1368.01
#2025-01-13|1365.81
#2025-01-14|1360.66
#2025-01-15|1383.25
#2025-01-16|1397.25
#2025-01-17|1386.14
#2025-01-20|1407.31
#2025-01-21|1406.50
#2025-01-22|1394.08
#2025-01-23|1397.64
#2025-01-24|1405.74
#2025-01-27|1421.27
#2025-01-28|1425.47
#2025-01-29|1433.70
#2025-01-30|1440.66
#2025-01-31|1445.29
#2025-02-03|1416.93
#2025-02-04|1430.91
#2025-02-05|1441.36
#2025-02-06|1442.43
#2025-02-07|1443.87
#2025-02-10|1440.22
#2025-02-11|1429.93
#2025-02-12|1422.97
#2025-02-13|1450.38
#2025-02-14|1467.92
#2025-02-17|1485.17
#2025-02-18|1496.67
#2025-02-19|1498.88
#2025-02-20|1492.56
#2025-02-21|1499.38
#2025-02-24|1500.28
#2025-02-25|1497.80
#2025-02-26|1492.02
#2025-02-27|1503.53
#2025-02-28|1472.06
#2025-03-03|1492.59
#2025-03-04|1498.57
#2025-03-05|1497.04
#2025-03-06|1529.63
#2025-03-07|1511.88
#2025-03-10|1503.37
#2025-03-11|1477.86
#2025-03-12|1490.72
#2025-03-13|1503.58
#2025-03-14|1509.41
#2025-03-17|1530.01
#2025-03-18|1555.98
#2025-03-19|1559.03
#2025-03-20|1564.45
#2025-03-21|1580.79
#2025-03-24|1555.80
#2025-03-25|1553.52
#2025-03-26|1554.53
#2025-03-27|1569.77
#2025-03-28|1541.99
#2025-03-31|1497.43
#2025-04-01|1498.66
#2025-04-02|1492.24
#2025-04-03|1427.22
#2025-04-04|1380.13
#2025-04-07|1231.14
#2025-04-08|1301.10
#2025-04-09|1261.30
#2025-04-10|1356.04
#2025-04-11|1318.36
#2025-04-14|1343.58
#2025-04-15|1369.90
#2025-04-16|1361.26
#2025-04-17|1391.34
#2025-04-18|1399.79
#2025-04-21|1397.13
#2025-04-22|1397.37
#2025-04-23|1417.92
#2025-04-24|1431.46
#2025-04-25|1427.54
#2025-04-28|1442.34
#2025-04-29|1447.60
#2025-04-30|1473.66
#2025-05-01|1447.73
#2025-05-02|1451.20
#2025-05-05|1454.02
#2025-05-06|1464.20
#2025-05-07|1479.99
#2025-05-08|1465.53
#2025-05-09|1490.73
#2025-05-12|1488.17
#2025-05-13|1504.30
#2025-05-14|1535.11
#2025-05-15|1525.33
#2025-05-16|1523.45
#2025-05-19|1527.35
#2025-05-20|1539.91
#2025-05-21|1548.53
#2025-05-22|1538.64
#2025-05-23|1555.72
#2025-05-26|1561.46
#2025-05-27|1564.59
#2025-05-28|1559.92
#2025-05-29|1590.73
#2025-05-30|1593.62
#2025-06-02|1595.98
#2025-06-03|1586.71
#2025-06-04|1610.01
#2025-06-05|1596.26
#2025-06-06|1591.45
#2025-06-09|1615.07
#2025-06-10|1602.06
#2025-06-11|1593.71
#2025-06-12|1600.29
#2025-06-13|1583.71
#2025-06-16|1597.04
#2025-06-17|1589.46
#2025-06-18|1589.20
#2025-06-19|1569.38
#2025-06-20|1567.67
#2025-06-23|1561.85
#2025-06-24|1606.78
#2025-06-25|1600.82
#2025-06-26|1616.94
#2025-06-27|1621.30
#2025-06-30|1626.28
#2025-07-01|1633.01
#2025-07-02|1627.18
#2025-07-03|1627.40
#2025-07-04|1626.19
#2025-07-07|1601.77
#2025-07-08|1604.68
#2025-07-09|1611.08
#2025-07-10|1610.28
#2025-07-11|1623.98
#2025-07-14|1625.52
#2025-07-15|1621.10
#2025-07-16|1604.10
#2025-07-17|1611.94
#2025-07-18|1615.47
#2025-07-21|1625.83
#2025-07-22|1636.91
#2025-07-23|1685.74
#2025-07-24|1718.95
#2025-07-25|1699.06
#2025-07-28|1674.40
#2025-07-29|1661.27
#2025-07-30|1661.34
#2025-07-31|1654.82
#2025-08-01|1661.18
#2025-08-04|1646.76
#2025-08-05|1666.66
#2025-08-06|1682.23
#2025-08-07|1702.70
#2025-08-08|1702.88
#2025-08-11|1702.18
#2025-08-12|1730.42
#2025-08-13|1755.48
#2025-08-14|1757.22
#2025-08-15|1799.31
#2025-08-18|1767.27
#2025-08-19|1751.90
#2025-08-20|1759.98
#2025-08-21|1747.93
#2025-08-22|1777.56
#2025-08-25|1780.17
#2025-08-26|1759.53
#2025-08-27|1744.04
#2025-08-28|1767.47
#2025-08-29|1762.00
#2025-09-01|1752.66
#2025-09-02|1760.42
#2025-09-03|1725.41
#2025-09-04|1739.76
#2025-09-05|1761.59
#2025-09-08|1766.27
#2025-09-09|1770.22
#2025-09-10|1802.28
#2025-09-11|1789.62
#2025-09-12|1792.97
#2025-09-15|1795.10
#2025-09-16|1802.09
#2025-09-17|1788.61
#2025-09-18|1765.74
#2025-09-19|1771.70
#2025-09-22|1778.68
#2025-09-23|1775.74
#2025-09-24|1762.45
#2025-09-25|1757.48
#2025-09-26|1763.63
#2025-09-29|1754.03
#2025-09-30|1780.11
#2025-10-01|1757.67
#2025-10-02|1753.90
#2025-10-03|1761.79
#2025-10-06|1756.35
#2025-10-07|1745.87
#2025-10-08|1753.93
#2025-10-09|1758.47
#2025-10-10|1730.51
#2025-10-13|1719.17
#2025-10-14|1688.86
#2025-10-15|1720.15
#2025-10-16|1729.09
#2025-10-17|1689.65
#2025-10-20|1739.68
#2025-10-21|1730.39
#2025-10-22|1722.18
#2025-10-23|1708.65
#2025-10-24|1704.68
#2025-10-27|1727.64
#2025-10-28|1733.63
#2025-10-29|1725.85
#2025-10-30|1721.96
#2025-10-31|1728.47
#2025-11-03|1739.27
#2025-11-04|1740.04
#2025-11-05|1716.73
#2025-11-06|1761.79
#2025-11-07|1751.17
#2025-11-10|1760.87
#2025-11-11|1764.18
#2025-11-12|1791.80
#2025-11-13|1809.99
#2025-11-14|1797.66
#2025-11-17|1786.88
#2025-11-18|1736.79
#2025-11-19|1726.58
#2025-11-20|1734.89
#2025-11-21|1737.39
#2025-11-24|1741.38
#2025-11-25|1747.15
#2025-11-26|1785.40
#2025-11-27|1785.74
#2025-11-28|1789.65
#2025-12-01|1807.14
#2025-12-02|1823.47
#2025-12-03|1813.12
#2025-12-04|1833.46
#2025-12-05|1828.18
#2025-12-08|1818.78
#2025-12-09|1805.20
#2025-12-10|1808.51
#2025-12-11|1815.57
#2025-12-12|1844.20
#2025-12-15|1870.95
#2025-12-16|1836.92
#2025-12-17|1836.16
#2025-12-18|1834.84
#2025-12-19|1836.14
#2025-12-22|1856.71
#2025-12-23|1876.20
#2025-12-24|1875.14
#2025-12-25|1874.85
#2025-12-26|1870.73
#2025-12-29|1881.94
#2025-12-30|1871.69
#2025-12-31|1863.64
#2026-01-01|1863.64
#2026-01-02|1875.31
#2026-01-05|1910.00
#2026-01-06|1962.40
#2026-01-07|1947.51
#2026-01-08|1924.20
#2026-01-09|1934.33
#2026-01-12|1934.05
#2026-01-13|1972.12
#2026-01-14|2007.29
#2026-01-15|2026.82
#2026-01-16|2034.82
#2026-01-19|2026.53
#2026-01-20|2019.54
#2026-01-21|1980.31
#2026-01-22|1982.18
#2026-01-23|2013.15
#2026-01-26|2011.59
#2026-01-27|2046.94
#2026-01-28|2046.04
#2026-01-29|2076.50
#2026-01-30|2070.17
#2026-02-02|2012.36
#2026-02-03|2088.10
#2026-02-04|2112.24
#2026-02-05|2095.13
#2026-02-06|2114.15
#2026-02-09|2163.33
#2026-02-10|2215.13
#2026-02-11|2228.48
#2026-02-12|2263.55
#2026-02-13|2216.46
#2026-02-16|2181.31
#2026-02-17|2158.39
#2026-02-18|2181.60
#2026-02-19|2209.67
#2026-02-20|2197.65
#2026-02-23|2209.17
#2026-02-24|2160.81
#2026-02-25|2146.36
#2026-02-26|2185.02
#2026-02-27|2198.48
#2026-03-02|2116.76
#2026-03-03|2063.03
#2026-03-04|1966.09
#2026-03-05|2034.88
#2026-03-06|2041.40
#2026-03-09|1963.84
#2026-03-10|2025.66
#2026-03-11|2015.33
#2026-03-12|1970.85
#2026-03-13|1950.04
#2026-03-16|1952.99
#2026-03-17|1974.40
#2026-03-18|2020.64
#2026-03-19|1994.44
#2026-03-20|1991.59
#2026-03-23|1917.55
#2026-03-24|1983.75
#2026-03-25|2050.18
#2026-03-26|2028.99
#2026-03-27|2027.60
#2026-03-30|1973.17
#2026-03-31|1969.96
#2026-04-01|2084.60
#2026-04-02|2036.66