Table Data - NASDAQ Developed Markets: Asia Media Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets: Asia Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4030LMT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 788.68 |
| 2001-04-02 | 785.41 |
| 2001-04-03 | 802.73 |
| 2001-04-04 | 815.07 |
| 2001-04-05 | 848.97 |
| 2001-04-06 | 850.09 |
| 2001-04-09 | 821.29 |
| 2001-04-10 | 809.36 |
| 2001-04-11 | 824.29 |
| 2001-04-12 | 824.63 |
| 2001-04-13 | . |
| 2001-04-16 | 825.43 |
| 2001-04-17 | 828.97 |
| 2001-04-18 | 850.01 |
| 2001-04-19 | 847.20 |
| 2001-04-20 | 851.75 |
| 2001-04-23 | 864.24 |
| 2001-04-24 | 853.42 |
| 2001-04-25 | 850.86 |
| 2001-04-26 | 855.02 |
| 2001-04-27 | 864.62 |
| 2001-04-30 | 869.22 |
| 2001-05-01 | 892.92 |
| 2001-05-02 | 908.32 |
| 2001-05-03 | 914.03 |
| 2001-05-04 | 914.58 |
| 2001-05-07 | 935.68 |
| 2001-05-08 | 917.31 |
| 2001-05-09 | 890.11 |
| 2001-05-10 | 886.43 |
| 2001-05-11 | 887.69 |
| 2001-05-14 | 880.86 |
| 2001-05-15 | 895.07 |
| 2001-05-16 | 878.89 |
| 2001-05-17 | 891.17 |
| 2001-05-18 | 890.67 |
| 2001-05-21 | 900.32 |
| 2001-05-22 | 902.00 |
| 2001-05-23 | 919.48 |
| 2001-05-24 | 916.41 |
| 2001-05-25 | 908.83 |
| 2001-05-28 | . |
| 2001-05-29 | 888.99 |
| 2001-05-30 | 893.54 |
| 2001-05-31 | 878.35 |
| 2001-06-01 | 869.49 |
| 2001-06-04 | 856.52 |
| 2001-06-05 | 840.24 |
| 2001-06-06 | 832.58 |
| 2001-06-07 | 843.38 |
| 2001-06-08 | 829.39 |
| 2001-06-11 | 811.99 |
| 2001-06-12 | 780.02 |
| 2001-06-13 | 792.31 |
| 2001-06-14 | 788.05 |
| 2001-06-15 | 782.10 |
| 2001-06-18 | 759.22 |
| 2001-06-19 | 739.29 |
| 2001-06-20 | 751.04 |
| 2001-06-21 | 749.00 |
| 2001-06-22 | 756.92 |
| 2001-06-25 | 758.18 |
| 2001-06-26 | 752.66 |
| 2001-06-27 | 755.28 |
| 2001-06-28 | 752.89 |
| 2001-06-29 | 773.14 |
| 2001-07-02 | 782.79 |
| 2001-07-03 | 782.80 |
| 2001-07-04 | . |
| 2001-07-05 | 774.28 |
| 2001-07-06 | 762.18 |
| 2001-07-09 | 753.41 |
| 2001-07-10 | 754.32 |
| 2001-07-11 | 752.75 |
| 2001-07-12 | 761.91 |
| 2001-07-13 | 747.50 |
| 2001-07-16 | 744.30 |
| 2001-07-17 | 738.35 |
| 2001-07-18 | 724.69 |
| 2001-07-19 | 723.55 |
| 2001-07-20 | 725.62 |
| 2001-07-23 | 702.28 |
| 2001-07-24 | 708.32 |
| 2001-07-25 | 720.92 |
| 2001-07-26 | 726.07 |
| 2001-07-27 | 717.38 |
| 2001-07-30 | 699.31 |
| 2001-07-31 | 711.13 |
| 2001-08-01 | 723.78 |
| 2001-08-02 | 752.97 |
| 2001-08-03 | 743.75 |
| 2001-08-06 | 735.35 |
| 2001-08-07 | 739.16 |
| 2001-08-08 | 740.31 |
| 2001-08-09 | 724.99 |
| 2001-08-10 | 741.35 |
| 2001-08-13 | 728.74 |
| 2001-08-14 | 741.91 |
| 2001-08-15 | 757.63 |
| 2001-08-16 | 744.21 |
| 2001-08-17 | 760.75 |
| 2001-08-20 | 758.78 |
| 2001-08-21 | 769.76 |
| 2001-08-22 | 766.31 |
| 2001-08-23 | 745.08 |
| 2001-08-24 | 736.18 |
| 2001-08-27 | 746.76 |
| 2001-08-28 | 739.72 |
| 2001-08-29 | 738.68 |
| 2001-08-30 | 733.97 |
| 2001-08-31 | 726.28 |
| 2001-09-03 | . |
| 2001-09-04 | 716.51 |
| 2001-09-05 | 716.53 |
| 2001-09-06 | 702.68 |
| 2001-09-07 | 690.51 |
| 2001-09-10 | 664.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 631.76 |
| 2001-09-18 | 641.31 |
| 2001-09-19 | 664.82 |
| 2001-09-20 | 670.91 |
| 2001-09-21 | 640.32 |
| 2001-09-24 | 638.53 |
| 2001-09-25 | 663.34 |
| 2001-09-26 | 657.28 |
| 2001-09-27 | 653.90 |
| 2001-09-28 | 674.56 |
| 2001-10-01 | 693.80 |
| 2001-10-02 | 691.22 |
| 2001-10-03 | 678.48 |
| 2001-10-04 | 697.22 |
| 2001-10-05 | 692.01 |
| 2001-10-08 | 689.65 |
| 2001-10-09 | 674.67 |
| 2001-10-10 | 669.88 |
| 2001-10-11 | 691.29 |
| 2001-10-12 | 711.01 |
| 2001-10-15 | 699.12 |
| 2001-10-16 | 702.30 |
| 2001-10-17 | 712.34 |
| 2001-10-18 | 708.83 |
| 2001-10-19 | 708.95 |
| 2001-10-22 | 682.32 |
| 2001-10-23 | 683.13 |
| 2001-10-24 | 676.17 |
| 2001-10-25 | 682.02 |
| 2001-10-26 | 680.58 |
| 2001-10-29 | 675.17 |
| 2001-10-30 | 666.82 |
| 2001-10-31 | 661.15 |
| 2001-11-01 | 660.16 |
| 2001-11-02 | 653.59 |
| 2001-11-05 | 661.70 |
| 2001-11-06 | 688.76 |
| 2001-11-07 | 671.69 |
| 2001-11-08 | 670.96 |
| 2001-11-09 | 676.21 |
| 2001-11-12 | 673.81 |
| 2001-11-13 | 668.07 |
| 2001-11-14 | 684.29 |
| 2001-11-15 | 707.02 |
| 2001-11-16 | 698.31 |
| 2001-11-19 | 706.51 |
| 2001-11-20 | 700.82 |
| 2001-11-21 | 702.38 |
| 2001-11-22 | . |
| 2001-11-23 | 680.09 |
| 2001-11-26 | 693.77 |
| 2001-11-27 | 704.26 |
| 2001-11-28 | 681.13 |
| 2001-11-29 | 677.69 |
| 2001-11-30 | 689.92 |
| 2001-12-03 | 681.21 |
| 2001-12-04 | 691.04 |
| 2001-12-05 | 699.51 |
| 2001-12-06 | 705.55 |
| 2001-12-07 | 697.05 |
| 2001-12-10 | 682.91 |
| 2001-12-11 | 667.25 |
| 2001-12-12 | 671.95 |
| 2001-12-13 | 654.40 |
| 2001-12-14 | 647.25 |
| 2001-12-17 | 642.58 |
| 2001-12-18 | 650.50 |
| 2001-12-19 | 675.65 |
| 2001-12-20 | 677.49 |
| 2001-12-21 | 673.52 |
| 2001-12-24 | 673.09 |
| 2001-12-25 | . |
| 2001-12-26 | 658.91 |
| 2001-12-27 | 663.61 |
| 2001-12-28 | 669.68 |
| 2001-12-31 | 671.86 |
| 2002-01-01 | . |
| 2002-01-02 | 666.53 |
| 2002-01-03 | 671.11 |
| 2002-01-04 | 686.48 |
| 2002-01-07 | 688.19 |
| 2002-01-08 | 662.57 |
| 2002-01-09 | 659.59 |
| 2002-01-10 | 660.15 |
| 2002-01-11 | 664.61 |
| 2002-01-14 | 668.86 |
| 2002-01-15 | 650.81 |
| 2002-01-16 | 647.48 |
| 2002-01-17 | 643.05 |
| 2002-01-18 | 655.23 |
| 2002-01-21 | . |
| 2002-01-22 | 640.33 |
| 2002-01-23 | 640.59 |
| 2002-01-24 | 631.93 |
| 2002-01-25 | 640.33 |
| 2002-01-28 | 647.65 |
| 2002-01-29 | 642.67 |
| 2002-01-30 | 634.02 |
| 2002-01-31 | 634.83 |
| 2002-02-01 | 629.93 |
| 2002-02-04 | 624.47 |
| 2002-02-05 | 607.86 |
| 2002-02-06 | 617.64 |
| 2002-02-07 | 630.45 |
| 2002-02-08 | 626.91 |
| 2002-02-11 | 630.76 |
| 2002-02-12 | 629.12 |
| 2002-02-13 | 635.92 |
| 2002-02-14 | 648.56 |
| 2002-02-15 | 655.06 |
| 2002-02-18 | . |
| 2002-02-19 | 639.13 |
| 2002-02-20 | 643.97 |
| 2002-02-21 | 655.91 |
| 2002-02-22 | 656.86 |
| 2002-02-25 | 662.34 |
| 2002-02-26 | 655.32 |
| 2002-02-27 | 670.34 |
| 2002-02-28 | 681.43 |
| 2002-03-01 | 695.77 |
| 2002-03-04 | 738.05 |
| 2002-03-05 | 730.32 |
| 2002-03-06 | 731.48 |
| 2002-03-07 | 759.57 |
| 2002-03-08 | 778.43 |
| 2002-03-11 | 787.18 |
| 2002-03-12 | 771.32 |
| 2002-03-13 | 732.95 |
| 2002-03-14 | 751.48 |
| 2002-03-15 | 764.03 |
| 2002-03-18 | 755.11 |
| 2002-03-19 | 774.98 |
| 2002-03-20 | 765.39 |
| 2002-03-21 | 759.50 |
| 2002-03-22 | 747.17 |
| 2002-03-25 | 745.87 |
| 2002-03-26 | 755.58 |
| 2002-03-27 | 766.15 |
| 2002-03-28 | 760.60 |
| 2002-03-29 | . |
| 2002-04-01 | 744.10 |
| 2002-04-02 | 750.11 |
| 2002-04-03 | 774.02 |
| 2002-04-04 | 779.20 |
| 2002-04-05 | 790.85 |
| 2002-04-08 | 778.16 |
| 2002-04-09 | 768.15 |
| 2002-04-10 | 767.01 |
| 2002-04-11 | 751.51 |
| 2002-04-12 | 743.63 |
| 2002-04-15 | 760.61 |
| 2002-04-16 | 774.24 |
| 2002-04-17 | 787.05 |
| 2002-04-18 | 792.85 |
| 2002-04-19 | 789.55 |
| 2002-04-22 | 797.34 |
| 2002-04-23 | 801.18 |
| 2002-04-24 | 796.64 |
| 2002-04-25 | 803.23 |
| 2002-04-26 | 804.87 |
| 2002-04-29 | 801.60 |
| 2002-04-30 | 800.20 |
| 2002-05-01 | 802.12 |
| 2002-05-02 | 805.57 |
| 2002-05-03 | 814.19 |
| 2002-05-06 | 809.93 |
| 2002-05-07 | 810.15 |
| 2002-05-08 | 805.40 |
| 2002-05-09 | 805.23 |
| 2002-05-10 | 806.13 |
| 2002-05-13 | 785.19 |
| 2002-05-14 | 763.80 |
| 2002-05-15 | 770.29 |
| 2002-05-16 | 793.01 |
| 2002-05-17 | 809.71 |
| 2002-05-20 | 826.75 |
| 2002-05-21 | 843.67 |
| 2002-05-22 | 855.63 |
| 2002-05-23 | 851.68 |
| 2002-05-24 | 848.11 |
| 2002-05-27 | . |
| 2002-05-28 | 848.62 |
| 2002-05-29 | 853.65 |
| 2002-05-30 | 853.51 |
| 2002-05-31 | 835.12 |
| 2002-06-03 | 830.35 |
| 2002-06-04 | 820.70 |
| 2002-06-05 | 804.63 |
| 2002-06-06 | 800.27 |
| 2002-06-07 | 793.25 |
| 2002-06-10 | 789.34 |
| 2002-06-11 | 779.84 |
| 2002-06-12 | 771.55 |
| 2002-06-13 | 773.12 |
| 2002-06-14 | 757.66 |
| 2002-06-17 | 729.06 |
| 2002-06-18 | 742.75 |
| 2002-06-19 | 725.45 |
| 2002-06-20 | 739.66 |
| 2002-06-21 | 741.39 |
| 2002-06-24 | 757.22 |
| 2002-06-25 | 763.26 |
| 2002-06-26 | 753.10 |
| 2002-06-27 | 761.60 |
| 2002-06-28 | 795.39 |
| 2002-07-01 | 798.76 |
| 2002-07-02 | 798.74 |
| 2002-07-03 | 816.03 |
| 2002-07-04 | . |
| 2002-07-05 | 803.69 |
| 2002-07-08 | 809.26 |
| 2002-07-09 | 827.69 |
| 2002-07-10 | 817.64 |
| 2002-07-11 | 800.26 |
| 2002-07-12 | 794.37 |
| 2002-07-15 | 786.91 |
| 2002-07-16 | 778.17 |
| 2002-07-17 | 784.16 |
| 2002-07-18 | 781.88 |
| 2002-07-19 | 771.12 |
| 2002-07-22 | 768.17 |
| 2002-07-23 | 768.77 |
| 2002-07-24 | 776.97 |
| 2002-07-25 | 757.75 |
| 2002-07-26 | 716.74 |
| 2002-07-29 | 707.93 |
| 2002-07-30 | 740.80 |
| 2002-07-31 | 727.60 |
| 2002-08-01 | 728.04 |
| 2002-08-02 | 734.75 |
| 2002-08-05 | 722.92 |
| 2002-08-06 | 704.42 |
| 2002-08-07 | 718.73 |
| 2002-08-08 | 712.27 |
| 2002-08-09 | 731.46 |
| 2002-08-12 | 719.65 |
| 2002-08-13 | 719.06 |
| 2002-08-14 | 734.00 |
| 2002-08-15 | 727.47 |
| 2002-08-16 | 727.02 |
| 2002-08-19 | 708.37 |
| 2002-08-20 | 700.03 |
| 2002-08-21 | 695.59 |
| 2002-08-22 | 695.44 |
| 2002-08-23 | 708.64 |
| 2002-08-26 | 723.56 |
| 2002-08-27 | 721.91 |
| 2002-08-28 | 706.93 |
| 2002-08-29 | 704.74 |
| 2002-08-30 | 694.61 |
| 2002-09-02 | . |
| 2002-09-03 | 676.46 |
| 2002-09-04 | 654.27 |
| 2002-09-05 | 665.34 |
| 2002-09-06 | 657.79 |
| 2002-09-09 | 662.96 |
| 2002-09-10 | 657.45 |
| 2002-09-11 | 652.19 |
| 2002-09-12 | 657.96 |
| 2002-09-13 | 652.17 |
| 2002-09-16 | 648.56 |
| 2002-09-17 | 654.28 |
| 2002-09-18 | 648.32 |
| 2002-09-19 | 660.28 |
| 2002-09-20 | 642.90 |
| 2002-09-23 | 640.00 |
| 2002-09-24 | 633.08 |
| 2002-09-25 | 629.01 |
| 2002-09-26 | 631.38 |
| 2002-09-27 | 645.61 |
| 2002-09-30 | 643.08 |
| 2002-10-01 | 625.31 |
| 2002-10-02 | 617.56 |
| 2002-10-03 | 613.08 |
| 2002-10-04 | 612.11 |
| 2002-10-07 | 597.63 |
| 2002-10-08 | 578.53 |
| 2002-10-09 | 573.32 |
| 2002-10-10 | 565.51 |
| 2002-10-11 | 577.67 |
| 2002-10-14 | 577.58 |
| 2002-10-15 | 589.57 |
| 2002-10-16 | 606.25 |
| 2002-10-17 | 603.76 |
| 2002-10-18 | 609.87 |
| 2002-10-21 | 612.58 |
| 2002-10-22 | 594.28 |
| 2002-10-23 | 600.78 |
| 2002-10-24 | 592.49 |
| 2002-10-25 | 599.16 |
| 2002-10-28 | 594.85 |
| 2002-10-29 | 600.46 |
| 2002-10-30 | 609.08 |
| 2002-10-31 | 611.82 |
| 2002-11-01 | 619.57 |
| 2002-11-04 | 618.77 |
| 2002-11-05 | 641.88 |
| 2002-11-06 | 633.63 |
| 2002-11-07 | 636.87 |
| 2002-11-08 | 625.07 |
| 2002-11-11 | 616.91 |
| 2002-11-12 | 614.14 |
| 2002-11-13 | 606.87 |
| 2002-11-14 | 595.21 |
| 2002-11-15 | 607.02 |
| 2002-11-18 | 603.30 |
| 2002-11-19 | 593.73 |
| 2002-11-20 | 595.97 |
| 2002-11-21 | 600.96 |
| 2002-11-22 | 615.13 |
| 2002-11-25 | 625.33 |
| 2002-11-26 | 620.79 |
| 2002-11-27 | 610.31 |
| 2002-11-28 | . |
| 2002-11-29 | 619.47 |
| 2002-12-02 | 602.75 |
| 2002-12-03 | 597.25 |
| 2002-12-04 | 590.59 |
| 2002-12-05 | 579.11 |
| 2002-12-06 | 578.50 |
| 2002-12-09 | 578.63 |
| 2002-12-10 | 582.36 |
| 2002-12-11 | 583.72 |
| 2002-12-12 | 584.74 |
| 2002-12-13 | 597.79 |
| 2002-12-16 | 588.20 |
| 2002-12-17 | 585.09 |
| 2002-12-18 | 571.44 |
| 2002-12-19 | 579.54 |
| 2002-12-20 | 573.04 |
| 2002-12-23 | 575.38 |
| 2002-12-24 | 577.35 |
| 2002-12-25 | . |
| 2002-12-26 | 589.03 |
| 2002-12-27 | 596.38 |
| 2002-12-30 | 598.03 |
| 2002-12-31 | 596.88 |
| 2003-01-01 | . |
| 2003-01-02 | 592.28 |
| 2003-01-03 | 594.14 |
| 2003-01-06 | 603.87 |
| 2003-01-07 | 587.88 |
| 2003-01-08 | 578.56 |
| 2003-01-09 | 573.74 |
| 2003-01-10 | 575.95 |
| 2003-01-13 | 580.74 |
| 2003-01-14 | 593.40 |
| 2003-01-15 | 596.62 |
| 2003-01-16 | 595.76 |
| 2003-01-17 | 603.23 |
| 2003-01-20 | . |
| 2003-01-21 | 607.58 |
| 2003-01-22 | 607.81 |
| 2003-01-23 | 618.82 |
| 2003-01-24 | 621.21 |
| 2003-01-27 | 608.48 |
| 2003-01-28 | 599.06 |
| 2003-01-29 | 588.77 |
| 2003-01-30 | 577.88 |
| 2003-01-31 | 572.92 |
| 2003-02-03 | 573.94 |
| 2003-02-04 | 583.40 |
| 2003-02-05 | 578.97 |
| 2003-02-06 | 570.77 |
| 2003-02-07 | 572.66 |
| 2003-02-10 | 562.77 |
| 2003-02-11 | 559.83 |
| 2003-02-12 | 564.90 |
| 2003-02-13 | 560.77 |
| 2003-02-14 | 569.06 |
| 2003-02-17 | . |
| 2003-02-18 | 573.72 |
| 2003-02-19 | 576.20 |
| 2003-02-20 | 570.03 |
| 2003-02-21 | 566.93 |
| 2003-02-24 | 570.10 |
| 2003-02-25 | 561.92 |
| 2003-02-26 | 556.13 |
| 2003-02-27 | 549.64 |
| 2003-02-28 | 553.91 |
| 2003-03-03 | 552.54 |
| 2003-03-04 | 552.28 |
| 2003-03-05 | 556.49 |
| 2003-03-06 | 550.12 |
| 2003-03-07 | 537.13 |
| 2003-03-10 | 531.59 |
| 2003-03-11 | 515.10 |
| 2003-03-12 | 521.90 |
| 2003-03-13 | 509.54 |
| 2003-03-14 | 511.56 |
| 2003-03-17 | 501.72 |
| 2003-03-18 | 503.31 |
| 2003-03-19 | 503.92 |
| 2003-03-20 | 518.80 |
| 2003-03-21 | 515.36 |
| 2003-03-24 | 529.49 |
| 2003-03-25 | 518.60 |
| 2003-03-26 | 521.67 |
| 2003-03-27 | 531.27 |
| 2003-03-28 | 528.00 |
| 2003-03-31 | 510.76 |
| 2003-04-01 | 505.25 |
| 2003-04-02 | 515.02 |
| 2003-04-03 | 506.01 |
| 2003-04-04 | 504.71 |
| 2003-04-07 | 513.25 |
| 2003-04-08 | 512.51 |
| 2003-04-09 | 507.41 |
| 2003-04-10 | 506.98 |
| 2003-04-11 | 490.29 |
| 2003-04-14 | 488.14 |
| 2003-04-15 | 495.28 |
| 2003-04-16 | 495.44 |
| 2003-04-17 | 501.28 |
| 2003-04-18 | . |
| 2003-04-21 | 506.56 |
| 2003-04-22 | 500.54 |
| 2003-04-23 | 499.55 |
| 2003-04-24 | 505.96 |
| 2003-04-25 | 498.31 |
| 2003-04-28 | 494.04 |
| 2003-04-29 | 496.39 |
| 2003-04-30 | 522.55 |
| 2003-05-01 | 531.64 |
| 2003-05-02 | 523.07 |
| 2003-05-05 | 526.55 |
| 2003-05-06 | 539.92 |
| 2003-05-07 | 541.58 |
| 2003-05-08 | 531.23 |
| 2003-05-09 | 535.86 |
| 2003-05-12 | 543.72 |
| 2003-05-13 | 548.76 |
| 2003-05-14 | 542.91 |
| 2003-05-15 | 538.90 |
| 2003-05-16 | 532.56 |
| 2003-05-19 | 522.93 |
| 2003-05-20 | 521.04 |
| 2003-05-21 | 520.29 |
| 2003-05-22 | 521.67 |
| 2003-05-23 | 524.07 |
| 2003-05-26 | . |
| 2003-05-27 | 522.67 |
| 2003-05-28 | 518.88 |
| 2003-05-29 | 524.56 |
| 2003-05-30 | 521.67 |
| 2003-06-02 | 540.35 |
| 2003-06-03 | 540.51 |
| 2003-06-04 | 540.61 |
| 2003-06-05 | 557.51 |
| 2003-06-06 | 560.26 |
| 2003-06-09 | 568.09 |
| 2003-06-10 | 562.67 |
| 2003-06-11 | 566.55 |
| 2003-06-12 | 575.78 |
| 2003-06-13 | 579.52 |
| 2003-06-16 | 570.31 |
| 2003-06-17 | 581.74 |
| 2003-06-18 | 578.77 |
| 2003-06-19 | 577.78 |
| 2003-06-20 | 581.14 |
| 2003-06-23 | 577.67 |
| 2003-06-24 | 567.04 |
| 2003-06-25 | 564.34 |
| 2003-06-26 | 552.21 |
| 2003-06-27 | 566.66 |
| 2003-06-30 | 568.45 |
| 2003-07-01 | 584.63 |
| 2003-07-02 | 618.69 |
| 2003-07-03 | 629.18 |
| 2003-07-04 | . |
| 2003-07-07 | 629.32 |
| 2003-07-08 | 639.59 |
| 2003-07-09 | 662.55 |
| 2003-07-10 | 667.16 |
| 2003-07-11 | 643.10 |
| 2003-07-14 | 647.87 |
| 2003-07-15 | 640.78 |
| 2003-07-16 | 640.89 |
| 2003-07-17 | 617.29 |
| 2003-07-18 | 617.71 |
| 2003-07-21 | 619.97 |
| 2003-07-22 | 610.69 |
| 2003-07-23 | 625.83 |
| 2003-07-24 | 628.51 |
| 2003-07-25 | 634.74 |
| 2003-07-28 | 634.72 |
| 2003-07-29 | 623.46 |
| 2003-07-30 | 614.65 |
| 2003-07-31 | 603.95 |
| 2003-08-01 | 602.93 |
| 2003-08-04 | 601.63 |
| 2003-08-05 | 599.54 |
| 2003-08-06 | 599.33 |
| 2003-08-07 | 598.81 |
| 2003-08-08 | 602.39 |
| 2003-08-11 | 619.21 |
| 2003-08-12 | 628.30 |
| 2003-08-13 | 638.44 |
| 2003-08-14 | 649.13 |
| 2003-08-15 | 649.35 |
| 2003-08-18 | 649.69 |
| 2003-08-19 | 658.53 |
| 2003-08-20 | 677.13 |
| 2003-08-21 | 679.21 |
| 2003-08-22 | 693.85 |
| 2003-08-25 | 688.17 |
| 2003-08-26 | 681.49 |
| 2003-08-27 | 680.11 |
| 2003-08-28 | 681.08 |
| 2003-08-29 | 689.12 |
| 2003-09-01 | . |
| 2003-09-02 | 716.34 |
| 2003-09-03 | 717.22 |
| 2003-09-04 | 705.63 |
| 2003-09-05 | 704.33 |
| 2003-09-08 | 706.31 |
| 2003-09-09 | 712.71 |
| 2003-09-10 | 701.21 |
| 2003-09-11 | 680.64 |
| 2003-09-12 | 694.05 |
| 2003-09-15 | 692.62 |
| 2003-09-16 | 704.65 |
| 2003-09-17 | 710.43 |
| 2003-09-18 | 717.65 |
| 2003-09-19 | 722.23 |
| 2003-09-22 | 713.90 |
| 2003-09-23 | 715.18 |
| 2003-09-24 | 720.00 |
| 2003-09-25 | 709.40 |
| 2003-09-26 | 698.20 |
| 2003-09-29 | 700.92 |
| 2003-09-30 | 701.67 |
| 2003-10-01 | 713.54 |
| 2003-10-02 | 741.95 |
| 2003-10-03 | 765.98 |
| 2003-10-06 | 771.14 |
| 2003-10-07 | 785.86 |
| 2003-10-08 | 773.12 |
| 2003-10-09 | 778.62 |
| 2003-10-10 | 793.78 |
| 2003-10-13 | 791.98 |
| 2003-10-14 | 813.35 |
| 2003-10-15 | 805.24 |
| 2003-10-16 | 824.62 |
| 2003-10-17 | 810.25 |
| 2003-10-20 | 815.11 |
| 2003-10-21 | 812.78 |
| 2003-10-22 | 801.78 |
| 2003-10-23 | 755.66 |
| 2003-10-24 | 766.41 |
| 2003-10-27 | 781.17 |
| 2003-10-28 | 785.98 |
| 2003-10-29 | 798.75 |
| 2003-10-30 | 787.52 |
| 2003-10-31 | 765.71 |
| 2003-11-03 | 757.43 |
| 2003-11-04 | 773.62 |
| 2003-11-05 | 753.79 |
| 2003-11-06 | 731.08 |
| 2003-11-07 | 749.78 |
| 2003-11-10 | 746.08 |
| 2003-11-11 | 725.26 |
| 2003-11-12 | 724.65 |
| 2003-11-13 | 736.34 |
| 2003-11-14 | 718.57 |
| 2003-11-17 | 690.66 |
| 2003-11-18 | 692.02 |
| 2003-11-19 | 677.66 |
| 2003-11-20 | 693.52 |
| 2003-11-21 | 701.71 |
| 2003-11-24 | 703.65 |
| 2003-11-25 | 712.60 |
| 2003-11-26 | 717.31 |
| 2003-11-27 | . |
| 2003-11-28 | 727.51 |
| 2003-12-01 | 742.93 |
| 2003-12-02 | 744.96 |
| 2003-12-03 | 740.86 |
| 2003-12-04 | 758.11 |
| 2003-12-05 | 762.19 |
| 2003-12-08 | 752.72 |
| 2003-12-09 | 759.78 |
| 2003-12-10 | 741.07 |
| 2003-12-11 | 749.26 |
| 2003-12-12 | 761.41 |
| 2003-12-15 | 778.40 |
| 2003-12-16 | 762.89 |
| 2003-12-17 | 763.09 |
| 2003-12-18 | 751.96 |
| 2003-12-19 | 750.17 |
| 2003-12-22 | 759.85 |
| 2003-12-23 | 760.24 |
| 2003-12-24 | 758.83 |
| 2003-12-25 | . |
| 2003-12-26 | 762.58 |
| 2003-12-29 | 772.30 |
| 2003-12-30 | 783.38 |
| 2003-12-31 | 781.58 |
| 2004-01-01 | . |
| 2004-01-02 | 783.49 |
| 2004-01-05 | 801.19 |
| 2004-01-06 | 798.32 |
| 2004-01-07 | 787.45 |
| 2004-01-08 | 788.63 |
| 2004-01-09 | 785.98 |
| 2004-01-12 | 783.64 |
| 2004-01-13 | 765.02 |
| 2004-01-14 | 771.03 |
| 2004-01-15 | 768.99 |
| 2004-01-16 | 776.36 |
| 2004-01-19 | . |
| 2004-01-20 | 795.99 |
| 2004-01-21 | 792.75 |
| 2004-01-22 | 803.04 |
| 2004-01-23 | 806.85 |
| 2004-01-26 | 804.77 |
| 2004-01-27 | 810.51 |
| 2004-01-28 | 807.06 |
| 2004-01-29 | 797.37 |
| 2004-01-30 | 787.10 |
| 2004-02-02 | 800.35 |
| 2004-02-03 | 804.85 |
| 2004-02-04 | 795.95 |
| 2004-02-05 | 786.04 |
| 2004-02-06 | 784.76 |
| 2004-02-09 | 791.81 |
| 2004-02-10 | 790.77 |
| 2004-02-11 | 791.05 |
| 2004-02-12 | 790.42 |
| 2004-02-13 | 792.33 |
| 2004-02-16 | . |
| 2004-02-17 | 794.48 |
| 2004-02-18 | 787.89 |
| 2004-02-19 | 783.39 |
| 2004-02-20 | 769.08 |
| 2004-02-23 | 782.63 |
| 2004-02-24 | 784.35 |
| 2004-02-25 | 778.66 |
| 2004-02-26 | 774.99 |
| 2004-02-27 | 796.30 |
| 2004-03-01 | 822.76 |
| 2004-03-02 | 821.52 |
| 2004-03-03 | 815.47 |
| 2004-03-04 | 806.89 |
| 2004-03-05 | 812.82 |
| 2004-03-08 | 810.72 |
| 2004-03-09 | 825.59 |
| 2004-03-10 | 817.24 |
| 2004-03-11 | 807.99 |
| 2004-03-12 | 793.66 |
| 2004-03-15 | 807.56 |
| 2004-03-16 | 813.05 |
| 2004-03-17 | 827.89 |
| 2004-03-18 | 851.23 |
| 2004-03-19 | 850.80 |
| 2004-03-22 | 843.50 |
| 2004-03-23 | 836.83 |
| 2004-03-24 | 837.29 |
| 2004-03-25 | 853.79 |
| 2004-03-26 | 885.83 |
| 2004-03-29 | 897.56 |
| 2004-03-30 | 895.95 |
| 2004-03-31 | 902.82 |
| 2004-04-01 | 910.16 |
| 2004-04-02 | 909.65 |
| 2004-04-05 | 903.46 |
| 2004-04-06 | 896.09 |
| 2004-04-07 | 912.54 |
| 2004-04-08 | 904.99 |
| 2004-04-09 | . |
| 2004-04-12 | 902.55 |
| 2004-04-13 | 899.23 |
| 2004-04-14 | 883.05 |
| 2004-04-15 | 861.48 |
| 2004-04-16 | 861.82 |
| 2004-04-19 | 854.13 |
| 2004-04-20 | 872.62 |
| 2004-04-21 | 867.55 |
| 2004-04-22 | 856.43 |
| 2004-04-23 | 863.42 |
| 2004-04-26 | 875.08 |
| 2004-04-27 | 868.50 |
| 2004-04-28 | 866.04 |
| 2004-04-29 | 864.61 |
| 2004-04-30 | 847.90 |
| 2004-05-03 | 849.24 |
| 2004-05-04 | 856.76 |
| 2004-05-05 | 865.15 |
| 2004-05-06 | 850.91 |
| 2004-05-07 | 819.87 |
| 2004-05-10 | 777.50 |
| 2004-05-11 | 775.61 |
| 2004-05-12 | 803.98 |
| 2004-05-13 | 784.30 |
| 2004-05-14 | 779.42 |
| 2004-05-17 | 748.77 |
| 2004-05-18 | 752.62 |
| 2004-05-19 | 790.22 |
| 2004-05-20 | 774.94 |
| 2004-05-21 | 792.03 |
| 2004-05-24 | 786.22 |
| 2004-05-25 | 776.86 |
| 2004-05-26 | 801.82 |
| 2004-05-27 | 806.90 |
| 2004-05-28 | 821.10 |
| 2004-05-31 | . |
| 2004-06-01 | 825.60 |
| 2004-06-02 | 819.75 |
| 2004-06-03 | 798.32 |
| 2004-06-04 | 799.86 |
| 2004-06-07 | 823.27 |
| 2004-06-08 | 838.26 |
| 2004-06-09 | 840.16 |
| 2004-06-10 | 842.72 |
| 2004-06-11 | . |
| 2004-06-14 | 819.31 |
| 2004-06-15 | 825.24 |
| 2004-06-16 | 829.98 |
| 2004-06-17 | 831.03 |
| 2004-06-18 | 820.00 |
| 2004-06-21 | 827.15 |
| 2004-06-22 | 823.28 |
| 2004-06-23 | 822.46 |
| 2004-06-24 | 832.86 |
| 2004-06-25 | 828.15 |
| 2004-06-28 | 828.85 |
| 2004-06-29 | 829.95 |
| 2004-06-30 | 824.19 |
| 2004-07-01 | 832.54 |
| 2004-07-02 | 819.50 |
| 2004-07-05 | . |
| 2004-07-06 | 799.48 |
| 2004-07-07 | 803.42 |
| 2004-07-08 | 799.41 |
| 2004-07-09 | 807.84 |
| 2004-07-12 | 821.01 |
| 2004-07-13 | 812.68 |
| 2004-07-14 | 795.13 |
| 2004-07-15 | 794.85 |
| 2004-07-16 | 809.14 |
| 2004-07-19 | 811.49 |
| 2004-07-20 | 805.91 |
| 2004-07-21 | 803.67 |
| 2004-07-22 | 804.87 |
| 2004-07-23 | 794.49 |
| 2004-07-26 | 788.51 |
| 2004-07-27 | 771.99 |
| 2004-07-28 | 771.22 |
| 2004-07-29 | 763.41 |
| 2004-07-30 | 775.49 |
| 2004-08-02 | 781.95 |
| 2004-08-03 | 780.46 |
| 2004-08-04 | 774.34 |
| 2004-08-05 | 772.14 |
| 2004-08-06 | 775.80 |
| 2004-08-09 | 767.20 |
| 2004-08-10 | 765.48 |
| 2004-08-11 | 772.43 |
| 2004-08-12 | 773.93 |
| 2004-08-13 | 763.52 |
| 2004-08-16 | 752.98 |
| 2004-08-17 | 764.66 |
| 2004-08-18 | 757.54 |
| 2004-08-19 | 770.67 |
| 2004-08-20 | 772.13 |
| 2004-08-23 | 775.07 |
| 2004-08-24 | 774.08 |
| 2004-08-25 | 777.75 |
| 2004-08-26 | 780.42 |
| 2004-08-27 | 783.83 |
| 2004-08-30 | 780.19 |
| 2004-08-31 | 778.28 |
| 2004-09-01 | 789.03 |
| 2004-09-02 | 793.03 |
| 2004-09-03 | 780.42 |
| 2004-09-06 | . |
| 2004-09-07 | 788.01 |
| 2004-09-08 | 792.20 |
| 2004-09-09 | 781.83 |
| 2004-09-10 | 782.33 |
| 2004-09-13 | 779.51 |
| 2004-09-14 | 780.50 |
| 2004-09-15 | 770.13 |
| 2004-09-16 | 765.31 |
| 2004-09-17 | 773.92 |
| 2004-09-20 | 775.88 |
| 2004-09-21 | 770.42 |
| 2004-09-22 | 766.02 |
| 2004-09-23 | 768.43 |
| 2004-09-24 | 755.41 |
| 2004-09-27 | 758.27 |
| 2004-09-28 | 752.81 |
| 2004-09-29 | 758.89 |
| 2004-09-30 | 772.82 |
| 2004-10-01 | 782.46 |
| 2004-10-04 | 793.89 |
| 2004-10-05 | 795.94 |
| 2004-10-06 | 799.05 |
| 2004-10-07 | 794.29 |
| 2004-10-08 | 803.90 |
| 2004-10-11 | 806.68 |
| 2004-10-12 | 791.23 |
| 2004-10-13 | 785.55 |
| 2004-10-14 | 774.84 |
| 2004-10-15 | 778.74 |
| 2004-10-18 | 775.67 |
| 2004-10-19 | 783.90 |
| 2004-10-20 | 775.98 |
| 2004-10-21 | 774.15 |
| 2004-10-22 | 777.32 |
| 2004-10-25 | 769.92 |
| 2004-10-26 | 769.90 |
| 2004-10-27 | 773.26 |
| 2004-10-28 | 784.23 |
| 2004-10-29 | 785.29 |
| 2004-11-01 | 785.82 |
| 2004-11-02 | 795.73 |
| 2004-11-03 | 797.49 |
| 2004-11-04 | 794.19 |
| 2004-11-05 | 800.69 |
| 2004-11-08 | 792.05 |
| 2004-11-09 | 791.93 |
| 2004-11-10 | 780.73 |
| 2004-11-11 | 776.90 |
| 2004-11-12 | 796.65 |
| 2004-11-15 | 805.30 |
| 2004-11-16 | 800.47 |
| 2004-11-17 | 804.03 |
| 2004-11-18 | 799.27 |
| 2004-11-19 | 815.19 |
| 2004-11-22 | 800.84 |
| 2004-11-23 | 799.01 |
| 2004-11-24 | 803.99 |
| 2004-11-25 | . |
| 2004-11-26 | 803.57 |
| 2004-11-29 | 815.37 |
| 2004-11-30 | 817.36 |
| 2004-12-01 | 812.95 |
| 2004-12-02 | 816.36 |
| 2004-12-03 | 818.57 |
| 2004-12-06 | 808.04 |
| 2004-12-07 | 798.52 |
| 2004-12-08 | 793.44 |
| 2004-12-09 | 780.38 |
| 2004-12-10 | 777.15 |
| 2004-12-13 | 782.48 |
| 2004-12-14 | 781.58 |
| 2004-12-15 | 790.79 |
| 2004-12-16 | 793.15 |
| 2004-12-17 | 801.13 |
| 2004-12-20 | 812.94 |
| 2004-12-21 | 806.22 |
| 2004-12-22 | 815.65 |
| 2004-12-23 | 818.98 |
| 2004-12-24 | . |
| 2004-12-27 | 827.11 |
| 2004-12-28 | 830.86 |
| 2004-12-29 | 826.79 |
| 2004-12-30 | 842.04 |
| 2004-12-31 | 846.35 |
| 2005-01-03 | 844.06 |
| 2005-01-04 | 834.79 |
| 2005-01-05 | 827.47 |
| 2005-01-06 | 822.20 |
| 2005-01-07 | 821.56 |
| 2005-01-10 | 823.82 |
| 2005-01-11 | 833.69 |
| 2005-01-12 | 838.29 |
| 2005-01-13 | 830.63 |
| 2005-01-14 | 830.90 |
| 2005-01-17 | . |
| 2005-01-18 | 825.26 |
| 2005-01-19 | 828.47 |
| 2005-01-20 | 818.41 |
| 2005-01-21 | 816.81 |
| 2005-01-24 | 827.37 |
| 2005-01-25 | 816.99 |
| 2005-01-26 | 832.10 |
| 2005-01-27 | 828.79 |
#2005-01-28| 824.89
#2005-01-31| 830.36
#2005-02-01| 825.22
#2005-02-02| 830.93
#2005-02-03| 820.63
#2005-02-04| 830.53
#2005-02-07| 835.23
#2005-02-08| 825.47
#2005-02-09| 829.26
#2005-02-10| 830.66
#2005-02-11| 831.78
#2005-02-14| 843.14
#2005-02-15| 849.37
#2005-02-16| 839.24
#2005-02-17| 842.86
#2005-02-18| 842.64
#2005-02-21| .
#2005-02-22| 852.90
#2005-02-23| 845.56
#2005-02-24| 839.99
#2005-02-25| 846.90
#2005-02-28| 856.81
#2005-03-01| 860.50
#2005-03-02| 859.02
#2005-03-03| 863.50
#2005-03-04| 869.24
#2005-03-07| 866.65
#2005-03-08| 866.32
#2005-03-09| 880.12
#2005-03-10| 875.94
#2005-03-11| 884.73
#2005-03-14| 870.11
#2005-03-15| 871.20
#2005-03-16| 897.05
#2005-03-17| 904.39
#2005-03-18| 934.24
#2005-03-21| 932.36
#2005-03-22| 908.99
#2005-03-23| 878.07
#2005-03-24| 876.16
#2005-03-25| .
#2005-03-28| 875.52
#2005-03-29| 856.50
#2005-03-30| 865.57
#2005-03-31| 870.35
#2005-04-01| 865.66
#2005-04-04| 852.11
#2005-04-05| 859.41
#2005-04-06| 861.85
#2005-04-07| 865.71
#2005-04-08| 865.59
#2005-04-11| 869.37
#2005-04-12| 856.08
#2005-04-13| 864.66
#2005-04-14| 846.99
#2005-04-15| 842.72
#2005-04-18| 816.88
#2005-04-19| 826.18
#2005-04-20| 825.71
#2005-04-21| 816.13
#2005-04-22| 836.63
#2005-04-25| 837.09
#2005-04-26| 834.24
#2005-04-27| 828.39
#2005-04-28| 831.57
#2005-04-29| 839.11
#2005-05-02| 834.77
#2005-05-03| 835.08
#2005-05-04| 841.92
#2005-05-05| 840.70
#2005-05-06| 849.75
#2005-05-09| 846.31
#2005-05-10| 840.21
#2005-05-11| 835.67
#2005-05-12| 825.00
#2005-05-13| 819.53
#2005-05-16| 808.33
#2005-05-17| 799.85
#2005-05-18| 798.18
#2005-05-19| 804.62
#2005-05-20| 794.89
#2005-05-23| 803.93
#2005-05-24| 809.99
#2005-05-25| 800.60
#2005-05-26| 797.23
#2005-05-27| 805.15
#2005-05-30| .
#2005-05-31| 810.59
#2005-06-01| 811.48
#2005-06-02| 802.71
#2005-06-03| 806.73
#2005-06-06| 810.19
#2005-06-07| 804.64
#2005-06-08| 804.81
#2005-06-09| 796.07
#2005-06-10| 802.73
#2005-06-13| 796.61
#2005-06-14| 796.40
#2005-06-15| 804.21
#2005-06-16| 808.31
#2005-06-17| 817.43
#2005-06-20| 813.18
#2005-06-21| 819.48
#2005-06-22| 820.27
#2005-06-23| 820.58
#2005-06-24| 821.20
#2005-06-27| 812.08
#2005-06-28| 811.71
#2005-06-29| 807.09
#2005-06-30| 805.80
#2005-07-01| 805.18
#2005-07-04| .
#2005-07-05| 806.37
#2005-07-06| 805.97
#2005-07-07| 799.81
#2005-07-08| 801.46
#2005-07-11| 812.24
#2005-07-12| 821.56
#2005-07-13| 806.45
#2005-07-14| 806.40
#2005-07-15| 809.82
#2005-07-18| 812.42
#2005-07-19| 806.86
#2005-07-20| 796.86
#2005-07-21| 816.37
#2005-07-22| 808.35
#2005-07-25| 809.35
#2005-07-26| 799.58
#2005-07-27| 803.45
#2005-07-28| 805.26
#2005-07-29| 800.83
#2005-08-01| 794.23
#2005-08-02| 798.45
#2005-08-03| 801.10
#2005-08-04| 793.33
#2005-08-05| 787.90
#2005-08-08| 788.30
#2005-08-09| 790.01
#2005-08-10| 809.21
#2005-08-11| 818.22
#2005-08-12| 820.34
#2005-08-15| 819.05
#2005-08-16| 821.58
#2005-08-17| 817.37
#2005-08-18| 815.58
#2005-08-19| 810.32
#2005-08-22| 823.26
#2005-08-23| 826.11
#2005-08-24| 828.93
#2005-08-25| 825.51
#2005-08-26| 837.57
#2005-08-29| 825.14
#2005-08-30| 825.90
#2005-08-31| 827.63
#2005-09-01| 837.51
#2005-09-02| 845.16
#2005-09-05| .
#2005-09-06| 841.66
#2005-09-07| 840.32
#2005-09-08| 836.26
#2005-09-09| 851.76
#2005-09-12| 856.20
#2005-09-13| 847.93
#2005-09-14| 853.84
#2005-09-15| 864.85
#2005-09-16| 855.69
#2005-09-19| 856.13
#2005-09-20| 861.18
#2005-09-21| 864.67
#2005-09-22| 857.71
#2005-09-23| 852.79
#2005-09-26| 859.12
#2005-09-27| 851.99
#2005-09-28| 862.81
#2005-09-29| 863.72
#2005-09-30| 863.28
#2005-10-03| 846.63
#2005-10-04| 864.02
#2005-10-05| 866.26
#2005-10-06| 853.77
#2005-10-07| 848.37
#2005-10-10| 847.88
#2005-10-11| 859.29
#2005-10-12| 863.37
#2005-10-13| 853.79
#2005-10-14| 861.37
#2005-10-17| 857.28
#2005-10-18| 835.75
#2005-10-19| 826.68
#2005-10-20| 834.66
#2005-10-21| 831.75
#2005-10-24| 825.85
#2005-10-25| 840.25
#2005-10-26| 840.61
#2005-10-27| 845.03
#2005-10-28| 844.49
#2005-10-31| 849.80
#2005-11-01| 854.77
#2005-11-02| 852.13
#2005-11-03| 850.44
#2005-11-04| 842.97
#2005-11-07| 839.07
#2005-11-08| 830.48
#2005-11-09| 830.45
#2005-11-10| 835.82
#2005-11-11| 836.06
#2005-11-14| 827.87
#2005-11-15| 825.71
#2005-11-16| 829.27
#2005-11-17| 843.73
#2005-11-18| 857.59
#2005-11-21| 866.79
#2005-11-22| 864.12
#2005-11-23| 866.19
#2005-11-24| .
#2005-11-25| 864.05
#2005-11-28| 877.67
#2005-11-29| 875.62
#2005-11-30| 876.60
#2005-12-01| 887.06
#2005-12-02| 897.75
#2005-12-05| 897.11
#2005-12-06| 883.80
#2005-12-07| 896.69
#2005-12-08| 876.05
#2005-12-09| 894.29
#2005-12-12| 902.25
#2005-12-13| 907.43
#2005-12-14| 923.61
#2005-12-15| 923.94
#2005-12-16| 918.84
#2005-12-19| 931.77
#2005-12-20| 939.41
#2005-12-21| 954.01
#2005-12-22| 957.98
#2005-12-23| 962.23
#2005-12-26| .
#2005-12-27| 954.98
#2005-12-28| 961.42
#2005-12-29| 960.30
#2005-12-30| 944.83
#2006-01-02| .
#2006-01-03| 957.14
#2006-01-04| 970.26
#2006-01-05| 982.02
#2006-01-06| 983.25
#2006-01-09| 986.16
#2006-01-10| 985.52
#2006-01-11| 990.04
#2006-01-12|1009.50
#2006-01-13|1002.68
#2006-01-16| .
#2006-01-17| 952.72
#2006-01-18| 934.24
#2006-01-19| 965.50
#2006-01-20| 949.68
#2006-01-23| 949.13
#2006-01-24| 961.26
#2006-01-25| 947.24
#2006-01-26| 956.05
#2006-01-27| 974.15
#2006-01-30| 967.38
#2006-01-31| 971.36
#2006-02-01| 961.64
#2006-02-02| 955.12
#2006-02-03| 944.01
#2006-02-06| 941.13
#2006-02-07| 951.34
#2006-02-08| 927.46
#2006-02-09| 934.38
#2006-02-10| 945.00
#2006-02-13| 920.17
#2006-02-14| 917.38
#2006-02-15| 921.25
#2006-02-16| 922.39
#2006-02-17| 907.47
#2006-02-20| .
#2006-02-21| 919.58
#2006-02-22| 923.86
#2006-02-23| 950.24
#2006-02-24| 944.02
#2006-02-27| 949.47
#2006-02-28| 956.45
#2006-03-01| 952.32
#2006-03-02| 945.38
#2006-03-03| 929.47
#2006-03-06| 934.75
#2006-03-07| 920.62
#2006-03-08| 907.91
#2006-03-09| 931.75
#2006-03-10| 928.02
#2006-03-13| 944.17
#2006-03-14| 954.34
#2006-03-15| 961.50
#2006-03-16| 954.42
#2006-03-17| 981.46
#2006-03-20| 993.43
#2006-03-21| 989.48
#2006-03-22| 984.43
#2006-03-23| 976.65
#2006-03-24| 978.00
#2006-03-27| 988.42
#2006-03-28| 988.53
#2006-03-29| 988.80
#2006-03-30|1008.17
#2006-03-31| 994.31
#2006-04-03|1000.04
#2006-04-04| 988.94
#2006-04-05| 983.95
#2006-04-06| 994.31
#2006-04-07| 989.41
#2006-04-10| 980.16
#2006-04-11| 974.16
#2006-04-12| 964.50
#2006-04-13| 966.27
#2006-04-14| .
#2006-04-17| 952.85
#2006-04-18| 963.55
#2006-04-19| 967.38
#2006-04-20| 953.34
#2006-04-21| 956.53
#2006-04-24| 955.10
#2006-04-25| 971.77
#2006-04-26| 972.61
#2006-04-27| 979.93
#2006-04-28| 966.63
#2006-05-01| 978.84
#2006-05-02| 982.10
#2006-05-03| 979.13
#2006-05-04| 978.63
#2006-05-05| 988.82
#2006-05-08|1002.11
#2006-05-09|1000.76
#2006-05-10| 992.15
#2006-05-11| 971.11
#2006-05-12| 963.92
#2006-05-15| 964.03
#2006-05-16| 951.01
#2006-05-17| 961.29
#2006-05-18| 936.19
#2006-05-19| 920.61
#2006-05-22| 901.89
#2006-05-23| 901.42
#2006-05-24| 905.60
#2006-05-25| 898.68
#2006-05-26| 896.86
#2006-05-29| .
#2006-05-30| 894.41
#2006-05-31| 877.22
#2006-06-01| 877.33
#2006-06-02| 889.65
#2006-06-05| 885.48
#2006-06-06| 855.43
#2006-06-07| 844.60
#2006-06-08| 822.39
#2006-06-09| 840.93
#2006-06-12| 844.34
#2006-06-13| 812.53
#2006-06-14| 823.73
#2006-06-15| 830.46
#2006-06-16| 843.83
#2006-06-19| 840.39
#2006-06-20| 834.28
#2006-06-21| 828.39
#2006-06-22| 835.15
#2006-06-23| 827.55
#2006-06-26| 822.14
#2006-06-27| 824.54
#2006-06-28| 809.98
#2006-06-29| 817.41
#2006-06-30| 840.91
#2006-07-03| 835.32
#2006-07-04| .
#2006-07-05| 829.41
#2006-07-06| 830.42
#2006-07-07| 834.41
#2006-07-10| 843.13
#2006-07-11| 835.42
#2006-07-12| 816.03
#2006-07-13| 813.44
#2006-07-14| 799.27
#2006-07-17| 792.13
#2006-07-18| 769.89
#2006-07-19| 765.95
#2006-07-20| 796.20
#2006-07-21| 791.57
#2006-07-24| 792.85
#2006-07-25| 794.33
#2006-07-26| 789.98
#2006-07-27| 808.88
#2006-07-28| 819.38
#2006-07-31| 832.56
#2006-08-01| 830.44
#2006-08-02| 834.66
#2006-08-03| 832.27
#2006-08-04| 838.10
#2006-08-07| 822.40
#2006-08-08| 829.12
#2006-08-09| 839.05
#2006-08-10| 835.07
#2006-08-11| 829.51
#2006-08-14| 841.96
#2006-08-15| 841.91
#2006-08-16| 860.48
#2006-08-17| 861.26
#2006-08-18| 859.71
#2006-08-21| 848.37
#2006-08-22| 844.97
#2006-08-23| 833.64
#2006-08-24| 827.49
#2006-08-25| 823.75
#2006-08-28| 811.72
#2006-08-29| 820.46
#2006-08-30| 815.64
#2006-08-31| 826.32
#2006-09-01| 823.58
#2006-09-04| .
#2006-09-05| 853.96
#2006-09-06| 847.14
#2006-09-07| 829.40
#2006-09-08| 826.69
#2006-09-11| 813.51
#2006-09-12| 811.39
#2006-09-13| 808.91
#2006-09-14| 817.35
#2006-09-15| 809.13
#2006-09-18| 807.29
#2006-09-19| 815.04
#2006-09-20| 807.52
#2006-09-21| 812.06
#2006-09-22| 807.52
#2006-09-25| 806.48
#2006-09-26| 805.11
#2006-09-27| 825.45
#2006-09-28| 826.01
#2006-09-29| 829.23
#2006-10-02| 835.21
#2006-10-03| 830.53
#2006-10-04| 824.57
#2006-10-05| 838.35
#2006-10-06| 823.47
#2006-10-09| 822.93
#2006-10-10| 812.96
#2006-10-11| 805.02
#2006-10-12| 802.40
#2006-10-13| 804.97
#2006-10-16| 812.89
#2006-10-17| 808.81
#2006-10-18| 805.83
#2006-10-19| 806.98
#2006-10-20| 805.76
#2006-10-23| 808.44
#2006-10-24| 810.86
#2006-10-25| 805.54
#2006-10-26| 812.36
#2006-10-27| 814.09
#2006-10-30| 806.02
#2006-10-31| 808.39
#2006-11-01| 809.95
#2006-11-02| 808.62
#2006-11-03| 803.41
#2006-11-06| 799.80
#2006-11-07| 809.65
#2006-11-08| 795.79
#2006-11-09| 787.19
#2006-11-10| 791.26
#2006-11-13| 782.42
#2006-11-14| 790.42
#2006-11-15| 778.77
#2006-11-16| 782.87
#2006-11-17| 783.66
#2006-11-20| 770.36
#2006-11-21| 777.38
#2006-11-22| 788.74
#2006-11-23| .
#2006-11-24| 782.24
#2006-11-27| 791.51
#2006-11-28| 793.76
#2006-11-29| 806.29
#2006-11-30| 816.01
#2006-12-01| 818.52
#2006-12-04| 811.32
#2006-12-05| 815.74
#2006-12-06| 815.02
#2006-12-07| 817.52
#2006-12-08| 817.19
#2006-12-11| 807.14
#2006-12-12| 804.65
#2006-12-13| 809.40
#2006-12-14| 816.10
#2006-12-15| 820.85
#2006-12-18| 816.34
#2006-12-19| 811.46
#2006-12-20| 825.01
#2006-12-21| 834.60
#2006-12-22| 839.07
#2006-12-25| .
#2006-12-26| 836.78
#2006-12-27| 839.62
#2006-12-28| 845.81
#2006-12-29| 850.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 851.22
#2007-01-04| 862.28
#2007-01-05| 862.98
#2007-01-08| 862.08
#2007-01-09| 867.28
#2007-01-10| 853.43
#2007-01-11| 845.44
#2007-01-12| 862.33
#2007-01-15| .
#2007-01-16| 871.97
#2007-01-17| 873.19
#2007-01-18| 875.14
#2007-01-19| 871.77
#2007-01-22| 869.14
#2007-01-23| 867.88
#2007-01-24| 872.01
#2007-01-25| 865.00
#2007-01-26| 863.31
#2007-01-29| 863.03
#2007-01-30| 863.21
#2007-01-31| 860.37
#2007-02-01| 867.34
#2007-02-02| 869.84
#2007-02-05| 870.61
#2007-02-06| 873.39
#2007-02-07| 865.43
#2007-02-08| 857.40
#2007-02-09| 854.48
#2007-02-12| 851.57
#2007-02-13| 847.17
#2007-02-14| 842.45
#2007-02-15| 858.92
#2007-02-16| 859.36
#2007-02-19| .
#2007-02-20| 854.94
#2007-02-21| 844.10
#2007-02-22| 849.91
#2007-02-23| 859.99
#2007-02-26| 856.88
#2007-02-27| 862.61
#2007-02-28| 843.11
#2007-03-01| 846.25
#2007-03-02| 845.30
#2007-03-05| 828.34
#2007-03-06| 840.84
#2007-03-07| 833.28
#2007-03-08| 838.33
#2007-03-09| 832.26
#2007-03-12| 840.18
#2007-03-13| 836.68
#2007-03-14| 826.04
#2007-03-15| 825.82
#2007-03-16| 827.61
#2007-03-19| 833.44
#2007-03-20| 843.48
#2007-03-21| 841.78
#2007-03-22| 858.56
#2007-03-23| 863.93
#2007-03-26| 864.25
#2007-03-27| 861.01
#2007-03-28| 868.22
#2007-03-29| 857.25
#2007-03-30| 862.60
#2007-04-02| 855.19
#2007-04-03| 852.47
#2007-04-04| 864.42
#2007-04-05| 867.76
#2007-04-06| .
#2007-04-09| 872.04
#2007-04-10| 875.19
#2007-04-11| 876.06
#2007-04-12| 872.72
#2007-04-13| 859.96
#2007-04-16| 874.24
#2007-04-17| 872.16
#2007-04-18| 883.18
#2007-04-19| 870.95
#2007-04-20| 881.82
#2007-04-23| 879.67
#2007-04-24| 884.86
#2007-04-25| 877.17
#2007-04-26| 871.48
#2007-04-27| 866.95
#2007-04-30| 864.36
#2007-05-01| 859.87
#2007-05-02| 860.05
#2007-05-03| 859.97
#2007-05-04| 860.70
#2007-05-07| 866.44
#2007-05-08| 867.06
#2007-05-09| 872.73
#2007-05-10| 862.91
#2007-05-11| 854.95
#2007-05-14| 854.27
#2007-05-15| 843.89
#2007-05-16| 837.88
#2007-05-17| 840.93
#2007-05-18| 822.42
#2007-05-21| 819.35
#2007-05-22| 823.66
#2007-05-23| 826.60
#2007-05-24| 823.27
#2007-05-25| 808.92
#2007-05-28| .
#2007-05-29| 809.52
#2007-05-30| 810.01
#2007-05-31| 814.54
#2007-06-01| 810.11
#2007-06-04| 813.54
#2007-06-05| 820.16
#2007-06-06| 814.29
#2007-06-07| 812.22
#2007-06-08| 801.35
#2007-06-11| 805.12
#2007-06-12| 797.68
#2007-06-13| 794.54
#2007-06-14| 803.25
#2007-06-15| 802.56
#2007-06-18| 811.77
#2007-06-19| 808.66
#2007-06-20| 812.14
#2007-06-21| 813.78
#2007-06-22| 804.58
#2007-06-25| 801.12
#2007-06-26| 801.27
#2007-06-27| 810.66
#2007-06-28| 816.32
#2007-06-29| 824.72
#2007-07-02| 822.78
#2007-07-03| 823.23
#2007-07-04| .
#2007-07-05| 829.20
#2007-07-06| 814.46
#2007-07-09| 822.42
#2007-07-10| 830.77
#2007-07-11| 825.80
#2007-07-12| 824.72
#2007-07-13| 837.64
#2007-07-16| 836.48
#2007-07-17| 831.16
#2007-07-18| 820.10
#2007-07-19| 821.37
#2007-07-20| 830.06
#2007-07-23| 819.84
#2007-07-24| 827.38
#2007-07-25| 818.93
#2007-07-26| 813.54
#2007-07-27| 805.09
#2007-07-30| 803.93
#2007-07-31| 802.92
#2007-08-01| 794.10
#2007-08-02| 798.29
#2007-08-03| 790.42
#2007-08-06| 798.14
#2007-08-07| 805.30
#2007-08-08| 803.00
#2007-08-09| 807.45
#2007-08-10| 802.43
#2007-08-13| 799.39
#2007-08-14| 801.71
#2007-08-15| 795.31
#2007-08-16| 805.24
#2007-08-17| 796.12
#2007-08-20| 790.78
#2007-08-21| 799.95
#2007-08-22| 802.73
#2007-08-23| 801.20
#2007-08-24| 798.91
#2007-08-27| 794.34
#2007-08-28| 802.14
#2007-08-29| 795.36
#2007-08-30| 799.84
#2007-08-31| 813.04
#2007-09-03| .
#2007-09-04| 805.68
#2007-09-05| 798.76
#2007-09-06| 802.31
#2007-09-07| 804.41
#2007-09-10| 794.81
#2007-09-11| 788.14
#2007-09-12| 790.32
#2007-09-13| 780.53
#2007-09-14| 792.52
#2007-09-17| 792.52
#2007-09-18| 775.35
#2007-09-19| 788.37
#2007-09-20| 800.73
#2007-09-21| 790.04
#2007-09-24| 794.22
#2007-09-25| 798.56
#2007-09-26| 792.67
#2007-09-27| 808.29
#2007-09-28| 808.96
#2007-10-01| 808.34
#2007-10-02| 809.54
#2007-10-03| 807.22
#2007-10-04| 802.67
#2007-10-05| 806.09
#2007-10-08| 803.07
#2007-10-09| 802.35
#2007-10-10| 805.21
#2007-10-11| 809.52
#2007-10-12| 812.36
#2007-10-15| 815.62
#2007-10-16| 812.28
#2007-10-17| 804.97
#2007-10-18| 816.46
#2007-10-19| 804.06
#2007-10-22| 802.48
#2007-10-23| 802.36
#2007-10-24| 793.29
#2007-10-25| 799.00
#2007-10-26| 806.90
#2007-10-29| 806.51
#2007-10-30| 801.16
#2007-10-31| 804.90
#2007-11-01| 812.44
#2007-11-02| 796.39
#2007-11-05| 798.40
#2007-11-06| 812.61
#2007-11-07| 803.32
#2007-11-08| 789.61
#2007-11-09| 795.50
#2007-11-12| 806.32
#2007-11-13| 792.47
#2007-11-14| 803.14
#2007-11-15| 788.78
#2007-11-16| 787.54
#2007-11-19| 785.30
#2007-11-20| 784.20
#2007-11-21| 791.54
#2007-11-22| .
#2007-11-23| 794.91
#2007-11-26| 791.52
#2007-11-27| 793.23
#2007-11-28| 785.85
#2007-11-29| 804.54
#2007-11-30| 793.37
#2007-12-03| 804.60
#2007-12-04| 815.74
#2007-12-05| 823.17
#2007-12-06| 827.34
#2007-12-07| 827.58
#2007-12-10| 828.61
#2007-12-11| 837.16
#2007-12-12| 834.27
#2007-12-13| 811.92
#2007-12-14| 802.16
#2007-12-17| 787.94
#2007-12-18| 796.29
#2007-12-19| 790.43
#2007-12-20| 793.89
#2007-12-21| 800.67
#2007-12-24| 798.15
#2007-12-25| .
#2007-12-26| 805.18
#2007-12-27| 800.17
#2007-12-28| 797.05
#2007-12-31| 807.27
#2008-01-01| .
#2008-01-02| 819.27
#2008-01-03| 819.91
#2008-01-04| 805.38
#2008-01-07| 808.12
#2008-01-08| 802.09
#2008-01-09| 801.21
#2008-01-10| 795.04
#2008-01-11| 792.03
#2008-01-14| 798.32
#2008-01-15| 803.71
#2008-01-16| 785.38
#2008-01-17| 792.26
#2008-01-18| 787.79
#2008-01-21| .
#2008-01-22| 727.69
#2008-01-23| 747.79
#2008-01-24| 751.78
#2008-01-25| 763.40
#2008-01-28| 756.11
#2008-01-29| 775.54
#2008-01-30| 764.93
#2008-01-31| 788.60
#2008-02-01| 787.27
#2008-02-04| 793.47
#2008-02-05| 786.36
#2008-02-06| 742.28
#2008-02-07| 749.46
#2008-02-08| 744.29
#2008-02-11| 750.71
#2008-02-12| 750.55
#2008-02-13| 749.65
#2008-02-14| 787.84
#2008-02-15| 792.23
#2008-02-18| .
#2008-02-19| 806.65
#2008-02-20| 788.01
#2008-02-21| 809.24
#2008-02-22| 811.91
#2008-02-25| 818.53
#2008-02-26| 808.68
#2008-02-27| 823.66
#2008-02-28| 825.43
#2008-02-29| 823.84
#2008-03-03| 809.57
#2008-03-04| 825.59
#2008-03-05| 823.22
#2008-03-06| 829.81
#2008-03-07| 831.02
#2008-03-10| 828.78
#2008-03-11| 815.70
#2008-03-12| 828.20
#2008-03-13| 817.85
#2008-03-14| 820.70
#2008-03-17| 826.58
#2008-03-18| 827.43
#2008-03-19| 827.49
#2008-03-20| 830.83
#2008-03-21| .
#2008-03-24| 832.83
#2008-03-25| 838.90
#2008-03-26| 854.08
#2008-03-27| 856.45
#2008-03-28| 856.52
#2008-03-31| 843.12
#2008-04-01| 837.52
#2008-04-02| 841.31
#2008-04-03| 849.72
#2008-04-04| 863.29
#2008-04-07| 856.67
#2008-04-08| 846.54
#2008-04-09| 851.01
#2008-04-10| 851.59
#2008-04-11| 861.80
#2008-04-14| 841.27
#2008-04-15| 834.29
#2008-04-16| 846.78
#2008-04-17| 849.88
#2008-04-18| 836.65
#2008-04-21| 843.59
#2008-04-22| 845.25
#2008-04-23| 838.97
#2008-04-24| 829.64
#2008-04-25| 837.06
#2008-04-28| 833.25
#2008-04-29| 840.71
#2008-04-30| 831.58
#2008-05-01| 825.25
#2008-05-02| 822.92
#2008-05-05| 823.32
#2008-05-06| 828.44
#2008-05-07| 824.14
#2008-05-08| 832.98
#2008-05-09| 830.48
#2008-05-12| 813.43
#2008-05-13| 817.69
#2008-05-14| 812.36
#2008-05-15| 832.83
#2008-05-16| 838.53
#2008-05-19| 836.75
#2008-05-20| 835.52
#2008-05-21| 836.42
#2008-05-22| 829.97
#2008-05-23| 835.37
#2008-05-26| .
#2008-05-27| 829.08
#2008-05-28| 814.31
#2008-05-29| 825.70
#2008-05-30| 838.45
#2008-06-02| 851.35
#2008-06-03| 828.40
#2008-06-04| 832.32
#2008-06-05| 824.40
#2008-06-06| 834.29
#2008-06-09| 815.95
#2008-06-10| 798.91
#2008-06-11| 804.53
#2008-06-12| 791.84
#2008-06-13| 789.14
#2008-06-16| 795.71
#2008-06-17| 797.07
#2008-06-18| 796.42
#2008-06-19| 783.55
#2008-06-20| 782.75
#2008-06-23| 774.85
#2008-06-24| 780.07
#2008-06-25| 781.93
#2008-06-26| 788.62
#2008-06-27| 788.66
#2008-06-30| 792.89
#2008-07-01| 794.84
#2008-07-02| 782.12
#2008-07-03| 784.26
#2008-07-04| .
#2008-07-07| 778.21
#2008-07-08| 770.54
#2008-07-09| 758.19
#2008-07-10| 757.27
#2008-07-11| 757.29
#2008-07-14| 749.87
#2008-07-15| 751.13
#2008-07-16| 752.25
#2008-07-17| 749.38
#2008-07-18| 737.42
#2008-07-21| 737.18
#2008-07-22| 746.68
#2008-07-23| 744.21
#2008-07-24| 758.25
#2008-07-25| 747.59
#2008-07-28| 753.81
#2008-07-29| 741.71
#2008-07-30| 753.36
#2008-07-31| 759.35
#2008-08-01| 747.31
#2008-08-04| 747.23
#2008-08-05| 756.17
#2008-08-06| 755.73
#2008-08-07| 748.68
#2008-08-08| 738.33
#2008-08-11| 743.42
#2008-08-12| 732.78
#2008-08-13| 721.97
#2008-08-14| 713.57
#2008-08-15| 716.21
#2008-08-18| 727.36
#2008-08-19| 715.06
#2008-08-20| 716.74
#2008-08-21| 723.12
#2008-08-22| 716.14
#2008-08-25| 723.84
#2008-08-26| 718.87
#2008-08-27| 716.90
#2008-08-28| 721.35
#2008-08-29| 742.89
#2008-09-01| .
#2008-09-02| 728.26
#2008-09-03| 736.12
#2008-09-04| 731.81
#2008-09-05| 722.27
#2008-09-08| 727.28
#2008-09-09| 725.44
#2008-09-10| 720.52
#2008-09-11| 716.85
#2008-09-12| 713.64
#2008-09-15| 717.21
#2008-09-16| 708.18
#2008-09-17| 713.11
#2008-09-18| 697.68
#2008-09-19| 697.11
#2008-09-22| 707.94
#2008-09-23| 713.09
#2008-09-24| 722.30
#2008-09-25| 720.32
#2008-09-26| 719.36
#2008-09-29| 716.56
#2008-09-30| 692.84
#2008-10-01| 700.88
#2008-10-02| 709.96
#2008-10-03| 684.51
#2008-10-06| 689.27
#2008-10-07| 664.45
#2008-10-08| 623.87
#2008-10-09| 619.92
#2008-10-10| 553.94
#2008-10-13| 553.93
#2008-10-14| 606.65
#2008-10-15| 604.39
#2008-10-16| 561.43
#2008-10-17| 581.52
#2008-10-20| 589.93
#2008-10-21| 604.24
#2008-10-22| 574.84
#2008-10-23| 574.65
#2008-10-24| 554.44
#2008-10-27| 538.56
#2008-10-28| 556.46
#2008-10-29| 581.91
#2008-10-30| 609.89
#2008-10-31| 588.53
#2008-11-03| 590.21
#2008-11-04| 606.01
#2008-11-05| 629.12
#2008-11-06| 605.49
#2008-11-07| 595.54
#2008-11-10| 623.98
#2008-11-11| 606.01
#2008-11-12| 624.79
#2008-11-13| 587.41
#2008-11-14| 609.63
#2008-11-17| 600.36
#2008-11-18| 586.32
#2008-11-19| 600.62
#2008-11-20| 578.40
#2008-11-21| 585.27
#2008-11-24| 576.86
#2008-11-25| 607.83
#2008-11-26| 603.10
#2008-11-27| .
#2008-11-28| 611.32
#2008-12-01| 610.27
#2008-12-02| 573.50
#2008-12-03| 586.89
#2008-12-04| 578.03
#2008-12-05| 585.42
#2008-12-08| 595.56
#2008-12-09| 608.47
#2008-12-10| 612.85
#2008-12-11| 611.89
#2008-12-12| 591.62
#2008-12-15| 617.76
#2008-12-16| 609.76
#2008-12-17| 623.41
#2008-12-18| 629.31
#2008-12-19| 619.50
#2008-12-22| 626.93
#2008-12-23| 625.17
#2008-12-24| 615.69
#2008-12-25| .
#2008-12-26| 623.04
#2008-12-29| 628.32
#2008-12-30| 631.16
#2008-12-31| 627.57
#2009-01-01| .
#2009-01-02| 630.93
#2009-01-05| 623.19
#2009-01-06| 611.93
#2009-01-07| 613.99
#2009-01-08| 609.15
#2009-01-09| 608.82
#2009-01-12| 612.86
#2009-01-13| 585.62
#2009-01-14| 586.11
#2009-01-15| 564.10
#2009-01-16| 562.76
#2009-01-19| .
#2009-01-20| 554.38
#2009-01-21| 554.69
#2009-01-22| 559.91
#2009-01-23| 546.27
#2009-01-26| 546.46
#2009-01-27| 557.15
#2009-01-28| 564.88
#2009-01-29| 560.19
#2009-01-30| 559.50
#2009-02-02| 542.32
#2009-02-03| 541.96
#2009-02-04| 547.75
#2009-02-05| 544.58
#2009-02-06| 538.92
#2009-02-09| 524.86
#2009-02-10| 530.79
#2009-02-11| 534.33
#2009-02-12| 511.02
#2009-02-13| 510.60
#2009-02-16| .
#2009-02-17| 513.11
#2009-02-18| 503.84
#2009-02-19| 501.32
#2009-02-20| 492.31
#2009-02-23| 493.98
#2009-02-24| 476.49
#2009-02-25| 484.33
#2009-02-26| 482.77
#2009-02-27| 491.97
#2009-03-02| 476.82
#2009-03-03| 467.12
#2009-03-04| 466.13
#2009-03-05| 469.65
#2009-03-06| 458.74
#2009-03-09| 448.48
#2009-03-10| 448.69
#2009-03-11| 459.00
#2009-03-12| 449.32
#2009-03-13| 469.17
#2009-03-16| 479.16
#2009-03-17| 477.26
#2009-03-18| 484.26
#2009-03-19| 511.45
#2009-03-20| 498.10
#2009-03-23| 506.85
#2009-03-24| 517.77
#2009-03-25| 528.09
#2009-03-26| 531.33
#2009-03-27| 526.69
#2009-03-30| 512.62
#2009-03-31| 495.44
#2009-04-01| 502.30
#2009-04-02| 518.82
#2009-04-03| 514.86
#2009-04-06| 510.58
#2009-04-07| 513.98
#2009-04-08| 514.38
#2009-04-09| 527.53
#2009-04-10| .
#2009-04-13| 538.03
#2009-04-14| 545.29
#2009-04-15| 543.51
#2009-04-16| 547.49
#2009-04-17| 551.01
#2009-04-20| 548.57
#2009-04-21| 542.33
#2009-04-22| 544.06
#2009-04-23| 551.17
#2009-04-24| 547.78
#2009-04-27| 554.65
#2009-04-28| 552.17
#2009-04-29| 551.01
#2009-04-30| 561.21
#2009-05-01| 552.83
#2009-05-04| 550.16
#2009-05-05| 552.05
#2009-05-06| 557.09
#2009-05-07| 571.10
#2009-05-08| 577.42
#2009-05-11| 580.33
#2009-05-12| 572.44
#2009-05-13| 582.91
#2009-05-14| 580.11
#2009-05-15| 594.98
#2009-05-18| 591.98
#2009-05-19| 603.49
#2009-05-20| 617.11
#2009-05-21| 608.28
#2009-05-22| 607.65
#2009-05-25| .
#2009-05-26| 615.25
#2009-05-27| 628.32
#2009-05-28| 611.79
#2009-05-29| 624.12
#2009-06-01| 640.57
#2009-06-02| 654.27
#2009-06-03| 651.58
#2009-06-04| 640.77
#2009-06-05| 627.56
#2009-06-08| 625.36
#2009-06-09| 635.64
#2009-06-10| 639.54
#2009-06-11| 650.50
#2009-06-12| 656.28
#2009-06-15| 659.20
#2009-06-16| 643.80
#2009-06-17| 655.50
#2009-06-18| 647.25
#2009-06-19| 655.98
#2009-06-22| 659.70
#2009-06-23| 655.89
#2009-06-24| 662.47
#2009-06-25| 662.89
#2009-06-26| 673.23
#2009-06-29| 672.73
#2009-06-30| 687.86
#2009-07-01| 685.71
#2009-07-02| 679.81
#2009-07-03| .
#2009-07-06| 673.93
#2009-07-07| 682.70
#2009-07-08| 674.27
#2009-07-09| 669.59
#2009-07-10| 676.78
#2009-07-13| 658.88
#2009-07-14| 668.41
#2009-07-15| 665.83
#2009-07-16| 665.50
#2009-07-17| 671.41
#2009-07-20| 670.86
#2009-07-21| 696.92
#2009-07-22| 704.33
#2009-07-23| 695.34
#2009-07-24| 706.40
#2009-07-27| 714.30
#2009-07-28| 719.77
#2009-07-29| 720.23
#2009-07-30| 714.28
#2009-07-31| 732.52
#2009-08-03| 728.28
#2009-08-04| 732.22
#2009-08-05| 727.59
#2009-08-06| 731.22
#2009-08-07| 717.77
#2009-08-10| 718.93
#2009-08-11| 733.60
#2009-08-12| 713.61
#2009-08-13| 724.85
#2009-08-14| 732.15
#2009-08-17| 713.83
#2009-08-18| 709.85
#2009-08-19| 711.08
#2009-08-20| 721.31
#2009-08-21| 717.91
#2009-08-24| 737.29
#2009-08-25| 731.57
#2009-08-26| 741.69
#2009-08-27| 734.89
#2009-08-28| 743.29
#2009-08-31| 746.47
#2009-09-01| 744.45
#2009-09-02| 735.11
#2009-09-03| 728.48
#2009-09-04| 721.42
#2009-09-07| .
#2009-09-08| 738.46
#2009-09-09| 735.91
#2009-09-10| 750.63
#2009-09-11| 750.26
#2009-09-14| 739.31
#2009-09-15| 735.20
#2009-09-16| 735.91
#2009-09-17| 745.63
#2009-09-18| 733.50
#2009-09-21| 727.69
#2009-09-22| 738.42
#2009-09-23| 738.47
#2009-09-24| 750.17
#2009-09-25| 749.32
#2009-09-28| 744.71
#2009-09-29| 739.41
#2009-09-30| 754.24
#2009-10-01| 745.50
#2009-10-02| 732.41
#2009-10-05| 713.30
#2009-10-06| 725.37
#2009-10-07| 730.34
#2009-10-08| 734.89
#2009-10-09| 725.89
#2009-10-12| 725.67
#2009-10-13| 722.31
#2009-10-14| 729.76
#2009-10-15| 729.63
#2009-10-16| 720.51
#2009-10-19| 725.81
#2009-10-20| 729.52
#2009-10-21| 723.76
#2009-10-22| 714.85
#2009-10-23| 705.15
#2009-10-26| 708.77
#2009-10-27| 702.21
#2009-10-28| 703.26
#2009-10-29| 690.48
#2009-10-30| 706.59
#2009-11-02| 698.41
#2009-11-03| 699.70
#2009-11-04| 694.46
#2009-11-05| 691.63
#2009-11-06| 701.64
#2009-11-09| 693.72
#2009-11-10| 692.36
#2009-11-11| 690.44
#2009-11-12| 683.66
#2009-11-13| 689.57
#2009-11-16| 686.35
#2009-11-17| 683.49
#2009-11-18| 688.79
#2009-11-19| 691.10
#2009-11-20| 691.20
#2009-11-23| 692.34
#2009-11-24| 688.08
#2009-11-25| 694.71
#2009-11-26| .
#2009-11-27| 690.22
#2009-11-30| 708.24
#2009-12-01| 714.17
#2009-12-02| 707.25
#2009-12-03| 721.21
#2009-12-04| 706.15
#2009-12-07| 714.90
#2009-12-08| 728.62
#2009-12-09| 721.68
#2009-12-10| 715.73
#2009-12-11| 713.24
#2009-12-14| 711.15
#2009-12-15| 704.72
#2009-12-16| 717.02
#2009-12-17| 711.51
#2009-12-18| 712.22
#2009-12-21| 711.53
#2009-12-22| 714.96
#2009-12-23| 718.55
#2009-12-24| 720.57
#2009-12-25| .
#2009-12-28| 724.08
#2009-12-29| 731.17
#2009-12-30| 715.29
#2009-12-31| 712.80
#2010-01-01| .
#2010-01-04| 723.43
#2010-01-05| 728.94
#2010-01-06| 724.68
#2010-01-07| 717.73
#2010-01-08| 724.85
#2010-01-11| 735.18
#2010-01-12| 745.39
#2010-01-13| 745.31
#2010-01-14| 754.28
#2010-01-15| 755.81
#2010-01-18| .
#2010-01-19| 745.47
#2010-01-20| 749.65
#2010-01-21| 755.87
#2010-01-22| 748.20
#2010-01-25| 754.54
#2010-01-26| 751.22
#2010-01-27| 742.44
#2010-01-28| 754.98
#2010-01-29| 740.93
#2010-02-01| 737.81
#2010-02-02| 747.81
#2010-02-03| 750.77
#2010-02-04| 755.81
#2010-02-05| 735.49
#2010-02-08| 724.68
#2010-02-09| 723.02
#2010-02-10| 721.46
#2010-02-11| 722.63
#2010-02-12| 737.35
#2010-02-15| .
#2010-02-16| 742.08
#2010-02-17| 747.12
#2010-02-18| 744.06
#2010-02-19| 727.05
#2010-02-22| 742.87
#2010-02-23| 748.38
#2010-02-24| 737.53
#2010-02-25| 745.81
#2010-02-26| 743.24
#2010-03-01| 740.90
#2010-03-02| 749.62
#2010-03-03| 758.48
#2010-03-04| 748.17
#2010-03-05| 750.46
#2010-03-08| 764.87
#2010-03-09| 765.98
#2010-03-10| 761.15
#2010-03-11| 767.41
#2010-03-12| 772.83
#2010-03-15| 771.45
#2010-03-16| 770.90
#2010-03-17| 778.85
#2010-03-18| 775.01
#2010-03-19| 775.44
#2010-03-22| 777.99
#2010-03-23| 775.31
#2010-03-24| 766.68
#2010-03-25| 758.53
#2010-03-26| 768.83
#2010-03-29| 768.56
#2010-03-30| 777.28
#2010-03-31| 774.23
#2010-04-01| 780.08
#2010-04-02| .
#2010-04-05| 779.95
#2010-04-06| 788.97
#2010-04-07| 793.59
#2010-04-08| 794.36
#2010-04-09| 797.55
#2010-04-12| 806.32
#2010-04-13| 803.68
#2010-04-14| 805.30
#2010-04-15| 815.02
#2010-04-16| 816.53
#2010-04-19| 805.21
#2010-04-20| 813.03
#2010-04-21| 817.26
#2010-04-22| 816.60
#2010-04-23| 814.80
#2010-04-26| 827.26
#2010-04-27| 824.59
#2010-04-28| 800.74
#2010-04-29| 802.12
#2010-04-30| 810.59
#2010-05-03| 803.87
#2010-05-04| 800.25
#2010-05-05| 797.52
#2010-05-06| 793.16
#2010-05-07| 787.51
#2010-05-10| 780.01
#2010-05-11| 780.23
#2010-05-12| 773.65
#2010-05-13| 783.76
#2010-05-14| 779.51
#2010-05-17| 764.61
#2010-05-18| 768.33
#2010-05-19| 763.45
#2010-05-20| 765.75
#2010-05-21| 748.94
#2010-05-24| 743.04
#2010-05-25| 726.92
#2010-05-26| 727.03
#2010-05-27| 730.41
#2010-05-28| 732.31
#2010-05-31| .
#2010-06-01| 732.12
#2010-06-02| 717.08
#2010-06-03| 733.41
#2010-06-04| 732.05
#2010-06-07| 705.73
#2010-06-08| 714.01
#2010-06-09| 707.12
#2010-06-10| 716.63
#2010-06-11| 719.40
#2010-06-14| 727.02
#2010-06-15| 727.22
#2010-06-16| 735.87
#2010-06-17| 739.77
#2010-06-18| 747.31
#2010-06-21| 760.12
#2010-06-22| 754.34
#2010-06-23| 748.70
#2010-06-24| 754.37
#2010-06-25| 755.37
#2010-06-28| 753.97
#2010-06-29| 752.57
#2010-06-30| 739.59
#2010-07-01| 741.35
#2010-07-02| 739.97
#2010-07-05| .
#2010-07-06| 748.76
#2010-07-07| 748.44
#2010-07-08| 752.69
#2010-07-09| 756.18
#2010-07-12| 749.27
#2010-07-13| 749.89
#2010-07-14| 758.27
#2010-07-15| 760.59
#2010-07-16| 755.53
#2010-07-19| 751.85
#2010-07-20| 744.03
#2010-07-21| 739.05
#2010-07-22| 736.62
#2010-07-23| 745.74
#2010-07-26| 748.44
#2010-07-27| 746.04
#2010-07-28| 758.66
#2010-07-29| 750.80
#2010-07-30| 754.51
#2010-08-02| 753.09
#2010-08-03| 760.23
#2010-08-04| 748.54
#2010-08-05| 762.26
#2010-08-06| 769.27
#2010-08-09| 766.64
#2010-08-10| 765.14
#2010-08-11| 745.84
#2010-08-12| 729.97
#2010-08-13| 727.84
#2010-08-16| 734.85
#2010-08-17| 731.49
#2010-08-18| 732.30
#2010-08-19| 743.58
#2010-08-20| 726.62
#2010-08-23| 728.52
#2010-08-24| 729.61
#2010-08-25| 721.16
#2010-08-26| 728.10
#2010-08-27| 731.39
#2010-08-30| 741.46
#2010-08-31| 729.16
#2010-09-01| 728.91
#2010-09-02| 742.93
#2010-09-03| 747.89
#2010-09-06| .
#2010-09-07| 753.75
#2010-09-08| 740.96
#2010-09-09| 748.91
#2010-09-10| 751.02
#2010-09-13| 752.75
#2010-09-14| 756.63
#2010-09-15| 748.05
#2010-09-16| 737.19
#2010-09-17| 740.34
#2010-09-20| 741.33
#2010-09-21| 738.74
#2010-09-22| 747.90
#2010-09-23| 749.14
#2010-09-24| 745.31
#2010-09-27| 749.21
#2010-09-28| 750.74
#2010-09-29| 759.47
#2010-09-30| 749.53
#2010-10-01| 749.28
#2010-10-04| 742.64
#2010-10-05| 757.85
#2010-10-06| 767.25
#2010-10-07| 772.48
#2010-10-08| 765.01
#2010-10-11| 762.91
#2010-10-12| 750.42
#2010-10-13| 753.30
#2010-10-14| 763.53
#2010-10-15| 756.18
#2010-10-18| 761.82
#2010-10-19| 757.87
#2010-10-20| 757.75
#2010-10-21| 757.50
#2010-10-22| 756.29
#2010-10-25| 758.09
#2010-10-26| 752.42
#2010-10-27| 753.37
#2010-10-28| 756.06
#2010-10-29| 759.41
#2010-11-01| 755.71
#2010-11-02| 757.04
#2010-11-03| 753.30
#2010-11-04| 766.76
#2010-11-05| 776.25
#2010-11-08| 781.38
#2010-11-09| 787.93
#2010-11-10| 780.73
#2010-11-11| 786.60
#2010-11-12| 774.33
#2010-11-15| 772.15
#2010-11-16| 761.50
#2010-11-17| 763.61
#2010-11-18| 781.21
#2010-11-19| 786.53
#2010-11-22| 795.99
#2010-11-23| 796.50
#2010-11-24| 785.06
#2010-11-25| .
#2010-11-26| 773.50
#2010-11-29| 776.30
#2010-11-30| 772.93
#2010-12-01| 775.60
#2010-12-02| 785.67
#2010-12-03| 799.14
#2010-12-06| 802.17
#2010-12-07| 802.45
#2010-12-08| 802.84
#2010-12-09| 809.34
#2010-12-10| 809.18
#2010-12-13| 815.00
#2010-12-14| 822.40
#2010-12-15| 824.00
#2010-12-16| 819.87
#2010-12-17| 820.53
#2010-12-20| 819.46
#2010-12-21| 825.77
#2010-12-22| 823.43
#2010-12-23| 827.26
#2010-12-24| .
#2010-12-27| 835.80
#2010-12-28| 840.19
#2010-12-29| 845.57
#2010-12-30| 843.33
#2010-12-31| 848.39
#2011-01-03| 843.54
#2011-01-04| 850.24
#2011-01-05| 835.02
#2011-01-06| 841.52
#2011-01-07| 843.98
#2011-01-10| 845.02
#2011-01-11| 840.98
#2011-01-12| 843.60
#2011-01-13| 863.78
#2011-01-14| 853.09
#2011-01-17| .
#2011-01-18| 853.99
#2011-01-19| 862.99
#2011-01-20| 853.45
#2011-01-21| 846.97
#2011-01-24| 848.96
#2011-01-25| 857.59
#2011-01-26| 858.95
#2011-01-27| 852.40
#2011-01-28| 852.03
#2011-01-31| 844.57
#2011-02-01| 849.35
#2011-02-02| 857.94
#2011-02-03| 853.60
#2011-02-04| 857.83
#2011-02-07| 858.97
#2011-02-08| 864.38
#2011-02-09| 859.04
#2011-02-10| 850.38
#2011-02-11| 846.69
#2011-02-14| 852.14
#2011-02-15| 845.40
#2011-02-16| 844.03
#2011-02-17| 849.02
#2011-02-18| 849.95
#2011-02-21| .
#2011-02-22| 850.46
#2011-02-23| 852.42
#2011-02-24| 850.69
#2011-02-25| 855.04
#2011-02-28| 857.35
#2011-03-01| 872.99
#2011-03-02| 861.65
#2011-03-03| 859.11
#2011-03-04| 866.44
#2011-03-07| 857.50
#2011-03-08| 854.89
#2011-03-09| 860.87
#2011-03-10| 849.28
#2011-03-11| 843.77
#2011-03-14| 788.84
#2011-03-15| 712.23
#2011-03-16| 743.70
#2011-03-17| 749.15
#2011-03-18| 744.89
#2011-03-21| 746.72
#2011-03-22| 783.39
#2011-03-23| 772.67
#2011-03-24| 768.02
#2011-03-25| 762.58
#2011-03-28| 755.68
#2011-03-29| 756.46
#2011-03-30| 763.85
#2011-03-31| 776.74
#2011-04-01| 752.31
#2011-04-04| 754.17
#2011-04-05| 741.02
#2011-04-06| 734.00
#2011-04-07| 741.24
#2011-04-08| 753.18
#2011-04-11| 757.95
#2011-04-12| 751.87
#2011-04-13| 750.55
#2011-04-14| 759.33
#2011-04-15| 754.27
#2011-04-18| 760.58
#2011-04-19| 749.95
#2011-04-20| 764.33
#2011-04-21| 770.69
#2011-04-22| .
#2011-04-25| 769.43
#2011-04-26| 759.34
#2011-04-27| 758.49
#2011-04-28| 775.22
#2011-04-29| 776.91
#2011-05-02| 782.23
#2011-05-03| 782.26
#2011-05-04| 780.41
#2011-05-05| 784.06
#2011-05-06| 781.27
#2011-05-09| 777.18
#2011-05-10| 785.32
#2011-05-11| 779.99
#2011-05-12| 768.10
#2011-05-13| 774.06
#2011-05-16| 758.78
#2011-05-17| 756.58
#2011-05-18| 763.09
#2011-05-19| 762.80
#2011-05-20| 766.37
#2011-05-23| 751.14
#2011-05-24| 745.35
#2011-05-25| 740.76
#2011-05-26| 753.49
#2011-05-27| 758.35
#2011-05-30| .
#2011-05-31| 766.74
#2011-06-01| 770.50
#2011-06-02| 759.47
#2011-06-03| 758.18
#2011-06-06| 749.74
#2011-06-07| 750.97
#2011-06-08| 746.46
#2011-06-09| 745.45
#2011-06-10| 747.63
#2011-06-13| 744.90
#2011-06-14| 753.61
#2011-06-15| 748.90
#2011-06-16| 737.68
#2011-06-17| 738.74
#2011-06-20| 739.55
#2011-06-21| 749.97
#2011-06-22| 763.67
#2011-06-23| 756.23
#2011-06-24| 764.43
#2011-06-27| 751.59
#2011-06-28| 762.51
#2011-06-29| 775.99
#2011-06-30| 790.73
#2011-07-01| 790.51
#2011-07-04| .
#2011-07-05| 791.93
#2011-07-06| 801.51
#2011-07-07| 802.21
#2011-07-08| 819.36
#2011-07-11| 815.44
#2011-07-12| 813.73
#2011-07-13| 817.26
#2011-07-14| 812.77
#2011-07-15| 813.76
#2011-07-18| 813.66
#2011-07-19| 813.92
#2011-07-20| 822.43
#2011-07-21| 822.50
#2011-07-22| 827.56
#2011-07-25| 822.87
#2011-07-26| 829.60
#2011-07-27| 826.41
#2011-07-28| 815.67
#2011-07-29| 823.61
#2011-08-01| 840.12
#2011-08-02| 828.70
#2011-08-03| 817.06
#2011-08-04| 796.52
#2011-08-05| 774.79
#2011-08-08| 762.32
#2011-08-09| 758.10
#2011-08-10| 775.03
#2011-08-11| 769.74
#2011-08-12| 782.48
#2011-08-15| 789.97
#2011-08-16| 782.98
#2011-08-17| 785.24
#2011-08-18| 780.43
#2011-08-19| 766.93
#2011-08-22| 751.92
#2011-08-23| 765.17
#2011-08-24| 762.26
#2011-08-25| 767.25
#2011-08-26| 763.98
#2011-08-29| 767.55
#2011-08-30| 776.69
#2011-08-31| 790.39
#2011-09-01| 785.31
#2011-09-02| 790.33
#2011-09-05| .
#2011-09-06| 769.25
#2011-09-07| 773.59
#2011-09-08| 777.19
#2011-09-09| 773.89
#2011-09-12| 758.98
#2011-09-13| 764.66
#2011-09-14| 764.99
#2011-09-15| 776.65
#2011-09-16| 774.18
#2011-09-19| 772.16
#2011-09-20| 767.79
#2011-09-21| 761.96
#2011-09-22| 760.03
#2011-09-23| 762.07
#2011-09-26| 762.49
#2011-09-27| 782.00
#2011-09-28| 793.83
#2011-09-29| 788.71
#2011-09-30| 785.16
#2011-10-03| 781.22
#2011-10-04| 775.91
#2011-10-05| 785.19
#2011-10-06| 796.65
#2011-10-07| 800.65
#2011-10-10| 801.24
#2011-10-11| 804.98
#2011-10-12| 792.76
#2011-10-13| 790.22
#2011-10-14| 785.04
#2011-10-17| 800.09
#2011-10-18| 789.42
#2011-10-19| 796.86
#2011-10-20| 787.70
#2011-10-21| 797.75
#2011-10-24| 802.83
#2011-10-25| 792.75
#2011-10-26| 781.93
#2011-10-27| 795.26
#2011-10-28| 804.40
#2011-10-31| 784.88
#2011-11-01| 768.43
#2011-11-02| 761.52
#2011-11-03| 760.77
#2011-11-04| 769.73
#2011-11-07| 770.22
#2011-11-08| 768.31
#2011-11-09| 774.24
#2011-11-10| 760.90
#2011-11-11| 764.27
#2011-11-14| 764.99
#2011-11-15| 759.34
#2011-11-16| 754.81
#2011-11-17| 758.62
#2011-11-18| 752.62
#2011-11-21| 751.64
#2011-11-22| 749.28
#2011-11-23| 744.86
#2011-11-24| .
#2011-11-25| 725.49
#2011-11-28| 724.83
#2011-11-29| 732.53
#2011-11-30| 736.99
#2011-12-01| 744.73
#2011-12-02| 748.64
#2011-12-05| 756.44
#2011-12-06| 751.09
#2011-12-07| 760.82
#2011-12-08| 757.96
#2011-12-09| 750.06
#2011-12-12| 761.76
#2011-12-13| 756.84
#2011-12-14| 754.11
#2011-12-15| 750.18
#2011-12-16| 751.24
#2011-12-19| 742.59
#2011-12-20| 755.51
#2011-12-21| 757.48
#2011-12-22| 757.68
#2011-12-23| 757.89
#2011-12-26| .
#2011-12-27| 758.16
#2011-12-28| 760.60
#2011-12-29| 763.10
#2011-12-30| 771.92
#2012-01-02| .
#2012-01-03| 775.49
#2012-01-04| 780.90
#2012-01-05| 771.81
#2012-01-06| 765.47
#2012-01-09| 766.37
#2012-01-10| 773.70
#2012-01-11| 771.30
#2012-01-12| 768.14
#2012-01-13| 776.17
#2012-01-16| .
#2012-01-17| 781.85
#2012-01-18| 785.62
#2012-01-19| 777.61
#2012-01-20| 782.96
#2012-01-23| 783.45
#2012-01-24| 783.79
#2012-01-25| 784.27
#2012-01-26| 789.28
#2012-01-27| 796.53
#2012-01-30| 794.86
#2012-01-31| 811.63
#2012-02-01| 810.55
#2012-02-02| 810.96
#2012-02-03| 800.42
#2012-02-06| 800.86
#2012-02-07| 798.58
#2012-02-08| 796.96
#2012-02-09| 790.10
#2012-02-10| 787.53
#2012-02-13| 787.66
#2012-02-14| 784.91
#2012-02-15| 791.51
#2012-02-16| 785.33
#2012-02-17| 784.19
#2012-02-20| .
#2012-02-21| 780.30
#2012-02-22| 787.43
#2012-02-23| 789.72
#2012-02-24| 784.20
#2012-02-27| 787.98
#2012-02-28| 796.62
#2012-02-29| 794.60
#2012-03-01| 797.45
#2012-03-02| 801.90
#2012-03-05| 800.17
#2012-03-06| 806.13
#2012-03-07| 801.87
#2012-03-08| 803.26
#2012-03-09| 803.96
#2012-03-12| 801.35
#2012-03-13| 799.74
#2012-03-14| 790.25
#2012-03-15| 794.60
#2012-03-16| 791.95
#2012-03-19| 794.93
#2012-03-20| 792.51
#2012-03-21| 797.38
#2012-03-22| 814.36
#2012-03-23| 814.54
#2012-03-26| 802.26
#2012-03-27| 812.62
#2012-03-28| 820.87
#2012-03-29| 830.89
#2012-03-30| 831.75
#2012-04-02| 829.07
#2012-04-03| 825.29
#2012-04-04| 808.63
#2012-04-05| 802.76
#2012-04-06| .
#2012-04-09| 802.03
#2012-04-10| 804.67
#2012-04-11| 801.77
#2012-04-12| 803.73
#2012-04-13| 807.23
#2012-04-16| 811.32
#2012-04-17| 813.11
#2012-04-18| 814.45
#2012-04-19| 803.06
#2012-04-20| 796.38
#2012-04-23| 796.71
#2012-04-24| 795.58
#2012-04-25| 795.80
#2012-04-26| 804.88
#2012-04-27| 798.98
#2012-04-30| 807.34
#2012-05-01| 802.38
#2012-05-02| 801.68
#2012-05-03| 796.79
#2012-05-04| 800.35
#2012-05-07| 782.38
#2012-05-08| 783.85
#2012-05-09| 776.33
#2012-05-10| 774.10
#2012-05-11| 768.27
#2012-05-14| 767.21
#2012-05-15| 760.62
#2012-05-16| 745.41
#2012-05-17| 757.91
#2012-05-18| 745.33
#2012-05-21| 743.28
#2012-05-22| 741.42
#2012-05-23| 735.86
#2012-05-24| 736.04
#2012-05-25| 734.54
#2012-05-28| .
#2012-05-29| 731.83
#2012-05-30| 732.90
#2012-05-31| 732.88
#2012-06-01| 727.09
#2012-06-04| 718.03
#2012-06-05| 726.34
#2012-06-06| 736.87
#2012-06-07| 731.22
#2012-06-08| 721.00
#2012-06-11| 731.93
#2012-06-12| 720.47
#2012-06-13| 719.90
#2012-06-14| 715.21
#2012-06-15| 725.87
#2012-06-18| 735.55
#2012-06-19| 733.62
#2012-06-20| 747.54
#2012-06-21| 746.71
#2012-06-22| 743.85
#2012-06-25| 743.80
#2012-06-26| 743.62
#2012-06-27| 751.87
#2012-06-28| 762.14
#2012-06-29| 771.30
#2012-07-02| 769.87
#2012-07-03| 773.37
#2012-07-04| .
#2012-07-05| 779.37
#2012-07-06| 780.29
#2012-07-09| 778.47
#2012-07-10| 782.76
#2012-07-11| 779.26
#2012-07-12| 780.56
#2012-07-13| 774.40
#2012-07-16| 777.60
#2012-07-17| 770.11
#2012-07-18| 769.27
#2012-07-19| 771.98
#2012-07-20| 766.52
#2012-07-23| 760.27
#2012-07-24| 764.21
#2012-07-25| 760.35
#2012-07-26| 765.69
#2012-07-27| 769.52
#2012-07-30| 772.15
#2012-07-31| 772.76
#2012-08-01| 772.84
#2012-08-02| 770.08
#2012-08-03| 756.06
#2012-08-06| 759.90
#2012-08-07| 759.33
#2012-08-08| 756.74
#2012-08-09| 758.56
#2012-08-10| 760.52
#2012-08-13| 756.76
#2012-08-14| 764.27
#2012-08-15| 757.82
#2012-08-16| 755.66
#2012-08-17| 753.50
#2012-08-20| 756.85
#2012-08-21| 758.73
#2012-08-22| 744.08
#2012-08-23| 750.12
#2012-08-24| 747.09
#2012-08-27| 743.99
#2012-08-28| 736.95
#2012-08-29| 736.50
#2012-08-30| 733.73
#2012-08-31| 730.63
#2012-09-03| .
#2012-09-04| 719.02
#2012-09-05| 715.03
#2012-09-06| 718.61
#2012-09-07| 731.22
#2012-09-10| 733.46
#2012-09-11| 734.49
#2012-09-12| 746.00
#2012-09-13| 747.89
#2012-09-14| 747.20
#2012-09-17| 742.61
#2012-09-18| 747.41
#2012-09-19| 758.86
#2012-09-20| 759.79
#2012-09-21| 764.95
#2012-09-24| 766.36
#2012-09-25| 769.71
#2012-09-26| 769.33
#2012-09-27| 767.45
#2012-09-28| 759.66
#2012-10-01| 750.56
#2012-10-02| 747.77
#2012-10-03| 738.26
#2012-10-04| 739.04
#2012-10-05| 740.87
#2012-10-08| 743.26
#2012-10-09| 732.13
#2012-10-10| 717.87
#2012-10-11| 713.11
#2012-10-12| 720.86
#2012-10-15| 719.97
#2012-10-16| 724.58
#2012-10-17| 732.65
#2012-10-18| 741.50
#2012-10-19| 737.29
#2012-10-22| 734.37
#2012-10-23| 739.50
#2012-10-24| 731.05
#2012-10-25| 739.07
#2012-10-26| 738.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 733.11
#2012-11-01| 733.14
#2012-11-02| 736.46
#2012-11-05| 733.70
#2012-11-06| 725.93
#2012-11-07| 729.24
#2012-11-08| 723.63
#2012-11-09| 722.91
#2012-11-12| 723.19
#2012-11-13| 723.03
#2012-11-14| 718.75
#2012-11-15| 717.31
#2012-11-16| 720.08
#2012-11-19| 733.70
#2012-11-20| 734.79
#2012-11-21| 733.38
#2012-11-22| .
#2012-11-23| 743.37
#2012-11-26| 745.67
#2012-11-27| 744.19
#2012-11-28| 741.50
#2012-11-29| 747.03
#2012-11-30| 749.45
#2012-12-03| 751.96
#2012-12-04| 755.26
#2012-12-05| 754.28
#2012-12-06| 759.04
#2012-12-07| 760.61
#2012-12-10| 757.79
#2012-12-11| 757.73
#2012-12-12| 754.32
#2012-12-13| 750.78
#2012-12-14| 749.01
#2012-12-17| 746.96
#2012-12-18| 748.19
#2012-12-19| 756.85
#2012-12-20| 762.24
#2012-12-21| 759.17
#2012-12-24| 758.03
#2012-12-25| 758.68
#2012-12-26| 762.21
#2012-12-27| 766.75
#2012-12-28| 772.87
#2012-12-31| 769.90
#2013-01-01| 769.90
#2013-01-02| 766.29
#2013-01-03| 768.85
#2013-01-04| 768.58
#2013-01-07| 767.09
#2013-01-08| 770.55
#2013-01-09| 775.27
#2013-01-10| 783.08
#2013-01-11| 789.21
#2013-01-14| 788.06
#2013-01-15| 792.99
#2013-01-16| 786.79
#2013-01-17| 773.86
#2013-01-18| 785.18
#2013-01-21| 779.60
#2013-01-22| 785.97
#2013-01-23| 781.35
#2013-01-24| 779.18
#2013-01-25| 787.28
#2013-01-28| 787.82
#2013-01-29| 789.17
#2013-01-30| 797.89
#2013-01-31| 798.19
#2013-02-01| 790.74
#2013-02-04| 793.53
#2013-02-05| 779.23
#2013-02-06| 805.54
#2013-02-07| 806.44
#2013-02-08| 802.91
#2013-02-11| 798.39
#2013-02-12| 820.93
#2013-02-13| 812.80
#2013-02-14| 821.12
#2013-02-15| 812.28
#2013-02-18| 824.02
#2013-02-19| 820.38
#2013-02-20| 827.70
#2013-02-21| 825.88
#2013-02-22| 825.74
#2013-02-25| 840.20
#2013-02-26| 842.93
#2013-02-27| 838.11
#2013-02-28| 850.46
#2013-03-01| 857.18
#2013-03-04| 869.56
#2013-03-05| 862.59
#2013-03-06| 873.77
#2013-03-07| 867.08
#2013-03-08| 857.43
#2013-03-11| 874.38
#2013-03-12| 876.61
#2013-03-13| 878.22
#2013-03-14| 884.96
#2013-03-15| 902.70
#2013-03-18| 884.96
#2013-03-19| 895.46
#2013-03-20| 886.18
#2013-03-21| 897.16
#2013-03-22| 883.50
#2013-03-25| 888.07
#2013-03-26| 889.73
#2013-03-27| 895.44
#2013-03-28| 885.40
#2013-03-29| 882.61
#2013-04-01| 864.28
#2013-04-02| 853.34
#2013-04-03| 866.46
#2013-04-04| 862.41
#2013-04-05| 876.02
#2013-04-08| 905.61
#2013-04-09| 907.11
#2013-04-10| 911.22
#2013-04-11| 910.65
#2013-04-12| 908.90
#2013-04-15| 901.62
#2013-04-16| 898.37
#2013-04-17| 909.64
#2013-04-18| 903.37
#2013-04-19| 904.95
#2013-04-22| 919.07
#2013-04-23| 916.72
#2013-04-24| 934.58
#2013-04-25| 938.51
#2013-04-26| 941.61
#2013-04-29| 940.46
#2013-04-30| 952.18
#2013-05-01| 953.54
#2013-05-02| 944.61
#2013-05-03| 940.17
#2013-05-06| 938.09
#2013-05-07| 967.46
#2013-05-08| 967.58
#2013-05-09| 962.32
#2013-05-10| 960.00
#2013-05-13| 969.03
#2013-05-14| 974.42
#2013-05-15| 965.61
#2013-05-16| 953.35
#2013-05-17| 949.01
#2013-05-20| 950.65
#2013-05-21| 942.18
#2013-05-22| 944.25
#2013-05-23| 899.41
#2013-05-24| 895.20
#2013-05-27| 881.34
#2013-05-28| 871.22
#2013-05-29| 891.33
#2013-05-30| 846.88
#2013-05-31| 851.30
#2013-06-03| 844.32
#2013-06-04| 855.10
#2013-06-05| 869.55
#2013-06-06| 850.90
#2013-06-07| 856.15
#2013-06-10| 877.59
#2013-06-11| 876.36
#2013-06-12| 894.33
#2013-06-13| 867.66
#2013-06-14| 879.29
#2013-06-17| 906.16
#2013-06-18| 895.69
#2013-06-19| 917.83
#2013-06-20| 876.88
#2013-06-21| 889.01
#2013-06-24| 880.87
#2013-06-25| 879.34
#2013-06-26| 869.19
#2013-06-27| 881.47
#2013-06-28| 899.57
#2013-07-01| 904.01
#2013-07-02| 904.99
#2013-07-03| 907.36
#2013-07-04| 888.14
#2013-07-05| 891.95
#2013-07-08| 876.75
#2013-07-09| 892.53
#2013-07-10| 899.12
#2013-07-11| 917.30
#2013-07-12| 921.48
#2013-07-15| 918.40
#2013-07-16| 919.30
#2013-07-17| 913.70
#2013-07-18| 913.94
#2013-07-19| 913.04
#2013-07-22| 923.49
#2013-07-23| 915.94
#2013-07-24| 906.31
#2013-07-25| 900.30
#2013-07-26| 898.88
#2013-07-29| 883.51
#2013-07-30| 903.77
#2013-07-31| 893.56
#2013-08-01| 899.84
#2013-08-02| 919.58
#2013-08-05| 913.72
#2013-08-06| 927.16
#2013-08-07| 918.68
#2013-08-08| 919.15
#2013-08-09| 928.59
#2013-08-12| 920.99
#2013-08-13| 922.08
#2013-08-14| 930.93
#2013-08-15| 918.82
#2013-08-16| 914.46
#2013-08-19| 923.39
#2013-08-20| 915.04
#2013-08-21| 905.64
#2013-08-22| 895.44
#2013-08-23| 903.51
#2013-08-26| 915.84
#2013-08-27| 914.60
#2013-08-28| 904.03
#2013-08-29| 896.28
#2013-08-30| 899.91
#2013-09-02| 899.47
#2013-09-03| 912.38
#2013-09-04| 918.14
#2013-09-05| 911.58
#2013-09-06| 909.43
#2013-09-09| 933.82
#2013-09-10| 948.34
#2013-09-11| 951.19
#2013-09-12| 946.39
#2013-09-13| 944.39
#2013-09-16| 951.33
#2013-09-17| 947.31
#2013-09-18| 952.96
#2013-09-19| 967.59
#2013-09-20| 967.73
#2013-09-23| 972.99
#2013-09-24| 970.84
#2013-09-25| 966.78
#2013-09-26| 979.60
#2013-09-27| 991.47
#2013-09-30| 979.70
#2013-10-01| 976.59
#2013-10-02| 965.76
#2013-10-03| 967.77
#2013-10-04| 969.63
#2013-10-07| 959.09
#2013-10-08| 956.69
#2013-10-09| 956.54
#2013-10-10| 964.45
#2013-10-11| 981.12
#2013-10-14| 983.33
#2013-10-15| 985.77
#2013-10-16| 985.15
#2013-10-17|1003.61
#2013-10-18| 999.63
#2013-10-21| 999.26
#2013-10-22|1000.96
#2013-10-23| 992.76
#2013-10-24| 992.63
#2013-10-25| 975.12
#2013-10-28| 987.11
#2013-10-29| 984.12
#2013-10-30| 990.16
#2013-10-31| 979.51
#2013-11-01| 962.00
#2013-11-04| 963.90
#2013-11-05| 968.72
#2013-11-06| 977.55
#2013-11-07| 961.31
#2013-11-08| 952.75
#2013-11-11| 961.32
#2013-11-12| 985.30
#2013-11-13| 985.23
#2013-11-14| 982.54
#2013-11-15| 984.98
#2013-11-18| 998.13
#2013-11-19| 997.04
#2013-11-20|1002.97
#2013-11-21|1004.43
#2013-11-22|1003.55
#2013-11-25|1006.31
#2013-11-26|1007.91
#2013-11-27|1003.15
#2013-11-28|1011.06
#2013-11-29|1005.30
#2013-12-02|1003.45
#2013-12-03|1014.13
#2013-12-04| 995.49
#2013-12-05| 985.29
#2013-12-06| 985.45
#2013-12-09|1000.69
#2013-12-10|1001.84
#2013-12-11|1002.78
#2013-12-12| 987.65
#2013-12-13| 991.66
#2013-12-16| 979.81
#2013-12-17| 992.85
#2013-12-18| 991.76
#2013-12-19| 991.47
#2013-12-20| 990.39
#2013-12-23| 992.59
#2013-12-24| 988.61
#2013-12-25| 986.04
#2013-12-26| 990.73
#2013-12-27| 997.21
#2013-12-30|1006.31
#2013-12-31|1007.35
#2014-01-01|1007.35
#2014-01-02|1006.56
#2014-01-03|1007.26
#2014-01-06| 995.20
#2014-01-07| 985.16
#2014-01-08|1003.27
#2014-01-09| 994.79
#2014-01-10|1000.00
#2014-01-13|1005.49
#2014-01-14| 977.26
#2014-01-15| 988.21
#2014-01-16| 979.72
#2014-01-17| 991.98
#2014-01-20| 988.12
#2014-01-21| 982.20
#2014-01-22| 996.37
#2014-01-23| 992.00
#2014-01-24| 987.79
#2014-01-27| 974.92
#2014-01-28| 965.65
#2014-01-29| 999.35
#2014-01-30| 986.94
#2014-01-31| 987.02
#2014-02-03| 969.68
#2014-02-04| 930.45
#2014-02-05| 939.72
#2014-02-06| 940.08
#2014-02-07| 945.76
#2014-02-10| 972.75
#2014-02-11| 971.19
#2014-02-12| 971.99
#2014-02-13| 959.82
#2014-02-14| 943.96
#2014-02-17| 955.73
#2014-02-18| 972.11
#2014-02-19| 968.83
#2014-02-20| 944.47
#2014-02-21| 971.14
#2014-02-24| 972.08
#2014-02-25| 991.56
#2014-02-26| 977.27
#2014-02-27| 973.46
#2014-02-28| 970.61
#2014-03-03| 960.22
#2014-03-04| 958.10
#2014-03-05| 968.75
#2014-03-06| 975.60
#2014-03-07| 984.00
#2014-03-10| 984.09
#2014-03-11| 982.29
#2014-03-12| 963.72
#2014-03-13| 966.96
#2014-03-14| 944.17
#2014-03-17| 930.75
#2014-03-18| 950.91
#2014-03-19| 950.64
#2014-03-20| 927.14
#2014-03-21| 929.72
#2014-03-24| 944.73
#2014-03-25| 943.24
#2014-03-26| 947.03
#2014-03-27| 962.81
#2014-03-28| 968.67
#2014-03-31| 976.31
#2014-04-01| 967.20
#2014-04-02| 962.68
#2014-04-03| 968.65
#2014-04-04| 974.13
#2014-04-07| 970.62
#2014-04-08| 969.36
#2014-04-09| 956.67
#2014-04-10| 963.84
#2014-04-11| 950.64
#2014-04-14| 942.31
#2014-04-15| 943.13
#2014-04-16| 960.07
#2014-04-17| 963.35
#2014-04-18| 974.30
#2014-04-21| 972.05
#2014-04-22| 961.83
#2014-04-23| 973.35
#2014-04-24| 968.51
#2014-04-25| 976.66
#2014-04-28| 967.62
#2014-04-29| 969.86
#2014-04-30| 969.28
#2014-05-01| 984.39
#2014-05-02| 980.00
#2014-05-05| 981.05
#2014-05-06| 986.33
#2014-05-07| 965.09
#2014-05-08| 965.55
#2014-05-09| 965.69
#2014-05-12| 968.45
#2014-05-13| 973.35
#2014-05-14| 975.84
#2014-05-15| 974.52
#2014-05-16| 971.44
#2014-05-19| 972.58
#2014-05-20| 982.48
#2014-05-21| 988.77
#2014-05-22| 999.92
#2014-05-23|1010.15
#2014-05-26|1018.93
#2014-05-27|1012.00
#2014-05-28|1009.62
#2014-05-29|1014.69
#2014-05-30|1008.81
#2014-06-02|1030.76
#2014-06-03|1031.35
#2014-06-04|1032.83
#2014-06-05|1029.95
#2014-06-06|1032.70
#2014-06-09|1041.01
#2014-06-10|1035.94
#2014-06-11|1045.22
#2014-06-12|1044.11
#2014-06-13|1040.86
#2014-06-16|1032.03
#2014-06-17|1034.82
#2014-06-18|1039.01
#2014-06-19|1052.29
#2014-06-20|1044.01
#2014-06-23|1046.72
#2014-06-24|1049.31
#2014-06-25|1046.11
#2014-06-26|1059.74
#2014-06-27|1049.28
#2014-06-30|1053.68
#2014-07-01|1061.69
#2014-07-02|1066.79
#2014-07-03|1058.97
#2014-07-04|1061.21
#2014-07-07|1060.50
#2014-07-08|1059.99
#2014-07-09|1056.91
#2014-07-10|1056.09
#2014-07-11|1049.16
#2014-07-14|1048.66
#2014-07-15|1051.85
#2014-07-16|1051.88
#2014-07-17|1053.02
#2014-07-18|1045.55
#2014-07-21|1046.70
#2014-07-22|1051.00
#2014-07-23|1051.70
#2014-07-24|1049.02
#2014-07-25|1058.76
#2014-07-28|1063.38
#2014-07-29|1067.88
#2014-07-30|1061.22
#2014-07-31|1055.60
#2014-08-01|1051.98
#2014-08-04|1055.58
#2014-08-05|1047.90
#2014-08-06|1042.04
#2014-08-07|1052.49
#2014-08-08|1033.09
#2014-08-11|1052.33
#2014-08-12|1058.25
#2014-08-13|1069.17
#2014-08-14|1074.14
#2014-08-15|1075.26
#2014-08-18|1085.18
#2014-08-19|1087.55
#2014-08-20|1083.60
#2014-08-21|1079.13
#2014-08-22|1074.55
#2014-08-25|1079.17
#2014-08-26|1073.32
#2014-08-27|1065.51
#2014-08-28|1057.20
#2014-08-29|1059.64
#2014-09-01|1053.31
#2014-09-02|1054.42
#2014-09-03|1046.27
#2014-09-04|1037.78
#2014-09-05|1038.79
#2014-09-08|1033.22
#2014-09-09|1018.80
#2014-09-10|1013.29
#2014-09-11|1025.49
#2014-09-12|1017.29
#2014-09-15|1016.11
#2014-09-16|1017.56
#2014-09-17|1012.96
#2014-09-18|1012.10
#2014-09-19|1016.95
#2014-09-22|1018.20
#2014-09-23|1019.36
#2014-09-24|1022.26
#2014-09-25|1039.17
#2014-09-26|1028.38
#2014-09-29|1034.38
#2014-09-30|1018.26
#2014-10-01|1009.05
#2014-10-02| 993.25
#2014-10-03| 987.50
#2014-10-06|1000.41
#2014-10-07|1000.46
#2014-10-08| 992.41
#2014-10-09| 983.61
#2014-10-10| 969.85
#2014-10-13| 974.24
#2014-10-14| 962.22
#2014-10-15| 967.44
#2014-10-16| 944.66
#2014-10-17| 923.57
#2014-10-20| 955.88
#2014-10-21| 948.65
#2014-10-22| 969.13
#2014-10-23| 960.52
#2014-10-24| 967.00
#2014-10-27| 977.61
#2014-10-28| 976.07
#2014-10-29| 983.94
#2014-10-30| 982.94
#2014-10-31| 993.74
#2014-11-03| 977.72
#2014-11-04|1001.42
#2014-11-05| 997.91
#2014-11-06| 979.98
#2014-11-07| 983.78
#2014-11-10| 983.67
#2014-11-11| 987.40
#2014-11-12| 998.68
#2014-11-13|1012.15
#2014-11-14|1008.18
#2014-11-17| 981.38
#2014-11-18|1003.40
#2014-11-19| 994.28
#2014-11-20| 993.30
#2014-11-21| 995.65
#2014-11-24| 988.58
#2014-11-25| 983.70
#2014-11-26| 990.37
#2014-11-27| 976.45
#2014-11-28| 986.84
#2014-12-01| 994.94
#2014-12-02| 991.47
#2014-12-03| 988.13
#2014-12-04|1000.45
#2014-12-05| 988.53
#2014-12-08|1006.49
#2014-12-09|1022.04
#2014-12-10|1004.68
#2014-12-11| 994.38
#2014-12-12|1002.87
#2014-12-15| 997.17
#2014-12-16| 994.63
#2014-12-17| 997.93
#2014-12-18|1023.36
#2014-12-19|1034.05
#2014-12-22|1035.09
#2014-12-23|1028.95
#2014-12-24|1044.62
#2014-12-25|1043.38
#2014-12-26|1043.46
#2014-12-29|1039.90
#2014-12-30|1034.99
#2014-12-31|1029.90
#2015-01-01|1029.90
#2015-01-02|1027.08
#2015-01-05|1023.76
#2015-01-06|1001.80
#2015-01-07| 993.27
#2015-01-08|1002.02
#2015-01-09|1003.54
#2015-01-12|1004.89
#2015-01-13| 995.52
#2015-01-14| 995.49
#2015-01-15|1022.42
#2015-01-16| 995.42
#2015-01-19|1003.56
#2015-01-20|1018.07
#2015-01-21|1014.11
#2015-01-22|1009.88
#2015-01-23|1013.82
#2015-01-26|1011.95
#2015-01-27|1033.68
#2015-01-28|1040.99
#2015-01-29|1032.18
#2015-01-30|1042.15
#2015-02-02|1030.22
#2015-02-03|1021.24
#2015-02-04|1035.21
#2015-02-05|1027.66
#2015-02-06|1017.15
#2015-02-09|1012.77
#2015-02-10|1011.77
#2015-02-11|1003.65
#2015-02-12|1043.65
#2015-02-13|1042.33
#2015-02-16|1052.32
#2015-02-17|1048.31
#2015-02-18|1064.97
#2015-02-19|1064.79
#2015-02-20|1082.26
#2015-02-23|1090.89
#2015-02-24|1091.44
#2015-02-25|1083.80
#2015-02-26|1094.64
#2015-02-27|1100.05
#2015-03-02|1104.93
#2015-03-03|1103.99
#2015-03-04|1093.85
#2015-03-05|1084.79
#2015-03-06|1082.60
#2015-03-09|1086.10
#2015-03-10|1076.70
#2015-03-11|1077.87
#2015-03-12|1090.38
#2015-03-13|1106.24
#2015-03-16|1115.18
#2015-03-17|1117.84
#2015-03-18|1127.92
#2015-03-19|1117.98
#2015-03-20|1124.08
#2015-03-23|1125.71
#2015-03-24|1113.52
#2015-03-25|1121.65
#2015-03-26|1104.24
#2015-03-27|1103.40
#2015-03-30|1106.14
#2015-03-31|1097.15
#2015-04-01|1093.04
#2015-04-02|1119.49
#2015-04-03|1133.87
#2015-04-06|1131.24
#2015-04-07|1128.99
#2015-04-08|1159.49
#2015-04-09|1166.68
#2015-04-10|1160.37
#2015-04-13|1158.70
#2015-04-14|1167.37
#2015-04-15|1163.47
#2015-04-16|1160.96
#2015-04-17|1148.11
#2015-04-20|1141.97
#2015-04-21|1149.80
#2015-04-22|1163.45
#2015-04-23|1165.82
#2015-04-24|1171.77
#2015-04-27|1165.49
#2015-04-28|1169.56
#2015-04-29|1169.31
#2015-04-30|1135.42
#2015-05-01|1131.65
#2015-05-04|1130.45
#2015-05-05|1131.84
#2015-05-06|1136.47
#2015-05-07|1126.81
#2015-05-08|1128.64
#2015-05-11|1142.60
#2015-05-12|1141.76
#2015-05-13|1147.61
#2015-05-14|1129.16
#2015-05-15|1198.36
#2015-05-18|1177.57
#2015-05-19|1187.39
#2015-05-20|1194.20
#2015-05-21|1199.63
#2015-05-22|1201.42
#2015-05-25|1212.04
#2015-05-26|1193.60
#2015-05-27|1182.77
#2015-05-28|1177.09
#2015-05-29|1174.66
#2015-06-01|1171.06
#2015-06-02|1173.71
#2015-06-03|1175.71
#2015-06-04|1176.52
#2015-06-05|1151.19
#2015-06-08|1131.46
#2015-06-09|1120.21
#2015-06-10|1141.81
#2015-06-11|1158.27
#2015-06-12|1163.35
#2015-06-15|1165.29
#2015-06-16|1158.65
#2015-06-17|1157.30
#2015-06-18|1155.05
#2015-06-19|1159.43
#2015-06-22|1167.35
#2015-06-23|1183.30
#2015-06-24|1181.86
#2015-06-25|1195.04
#2015-06-26|1183.34
#2015-06-29|1162.24
#2015-06-30|1179.83
#2015-07-01|1176.17
#2015-07-02|1203.22
#2015-07-03|1213.22
#2015-07-06|1190.77
#2015-07-07|1212.46
#2015-07-08|1186.36
#2015-07-09|1183.34
#2015-07-10|1186.18
#2015-07-13|1204.46
#2015-07-14|1219.07
#2015-07-15|1221.30
#2015-07-16|1232.49
#2015-07-17|1235.96
#2015-07-20|1234.11
#2015-07-21|1247.85
#2015-07-22|1223.79
#2015-07-23|1232.83
#2015-07-24|1237.11
#2015-07-27|1243.59
#2015-07-28|1232.10
#2015-07-29|1247.32
#2015-07-30|1252.25
#2015-07-31|1261.94
#2015-08-03|1265.63
#2015-08-04|1269.21
#2015-08-05|1264.33
#2015-08-06|1259.97
#2015-08-07|1251.96
#2015-08-10|1267.95
#2015-08-11|1264.42
#2015-08-12|1244.24
#2015-08-13|1246.10
#2015-08-14|1250.73
#2015-08-17|1252.44
#2015-08-18|1239.27
#2015-08-19|1228.50
#2015-08-20|1215.97
#2015-08-21|1186.95
#2015-08-24|1145.34
#2015-08-25|1089.29
#2015-08-26|1132.68
#2015-08-27|1134.24
#2015-08-28|1171.35
#2015-08-31|1165.56
#2015-09-01|1129.32
#2015-09-02|1118.28
#2015-09-03|1121.40
#2015-09-04|1102.94
#2015-09-07|1094.69
#2015-09-08|1086.21
#2015-09-09|1149.63
#2015-09-10|1130.82
#2015-09-11|1143.99
#2015-09-14|1136.78
#2015-09-15|1144.74
#2015-09-16|1144.02
#2015-09-17|1144.85
#2015-09-18|1132.86
#2015-09-21|1128.56
#2015-09-22|1130.29
#2015-09-23|1127.14
#2015-09-24|1118.93
#2015-09-25|1126.58
#2015-09-28|1138.79
#2015-09-29|1090.24
#2015-09-30|1121.41
#2015-10-01|1136.19
#2015-10-02|1138.02
#2015-10-05|1145.62
#2015-10-06|1158.87
#2015-10-07|1166.09
#2015-10-08|1141.65
#2015-10-09|1167.58
#2015-10-12|1174.62
#2015-10-13|1180.07
#2015-10-14|1177.44
#2015-10-15|1199.70
#2015-10-16|1192.49
#2015-10-19|1182.53
#2015-10-20|1172.84
#2015-10-21|1188.42
#2015-10-22|1169.98
#2015-10-23|1194.39
#2015-10-26|1206.35
#2015-10-27|1199.65
#2015-10-28|1196.11
#2015-10-29|1197.35
#2015-10-30|1219.32
#2015-11-02|1180.85
#2015-11-03|1179.12
#2015-11-04|1193.84
#2015-11-05|1201.80
#2015-11-06|1188.50
#2015-11-09|1208.43
#2015-11-10|1208.99
#2015-11-11|1202.29
#2015-11-12|1183.65
#2015-11-13|1185.14
#2015-11-16|1179.07
#2015-11-17|1183.12
#2015-11-18|1189.03
#2015-11-19|1217.77
#2015-11-20|1227.88
#2015-11-23|1224.83
#2015-11-24|1243.22
#2015-11-25|1235.52
#2015-11-26|1247.91
#2015-11-27|1239.94
#2015-11-30|1216.32
#2015-12-01|1236.37
#2015-12-02|1236.20
#2015-12-03|1235.07
#2015-12-04|1211.62
#2015-12-07|1225.88
#2015-12-08|1207.55
#2015-12-09|1207.53
#2015-12-10|1202.50
#2015-12-11|1222.12
#2015-12-14|1211.95
#2015-12-15|1192.00
#2015-12-16|1206.49
#2015-12-17|1216.53
#2015-12-18|1220.15
#2015-12-21|1215.94
#2015-12-22|1219.83
#2015-12-23|1217.58
#2015-12-24|1214.24
#2015-12-25|1212.44
#2015-12-28|1211.63
#2015-12-29|1217.28
#2015-12-30|1221.57
#2015-12-31|1223.23
#2016-01-01|1223.23
#2016-01-04|1201.02
#2016-01-05|1198.87
#2016-01-06|1196.14
#2016-01-07|1174.15
#2016-01-08|1173.04
#2016-01-11|1174.10
#2016-01-12|1139.49
#2016-01-13|1169.77
#2016-01-14|1143.90
#2016-01-15|1153.12
#2016-01-18|1137.12
#2016-01-19|1131.90
#2016-01-20|1098.76
#2016-01-21|1058.10
#2016-01-22|1103.70
#2016-01-25|1115.05
#2016-01-26|1104.40
#2016-01-27|1138.92
#2016-01-28|1138.92
#2016-01-29|1155.87
#2016-02-01|1167.96
#2016-02-02|1183.21
#2016-02-03|1173.56
#2016-02-04|1171.48
#2016-02-05|1163.69
#2016-02-08|1185.31
#2016-02-09|1134.80
#2016-02-10|1108.14
#2016-02-11|1127.42
#2016-02-12|1070.01
#2016-02-15|1127.13
#2016-02-16|1116.80
#2016-02-17|1101.62
#2016-02-18|1130.56
#2016-02-19|1133.50
#2016-02-22|1144.09
#2016-02-23|1140.65
#2016-02-24|1129.77
#2016-02-25|1131.79
#2016-02-26|1116.96
#2016-02-29|1114.51
#2016-03-01|1122.00
#2016-03-02|1155.47
#2016-03-03|1166.79
#2016-03-04|1173.15
#2016-03-07|1161.52
#2016-03-08|1153.12
#2016-03-09|1158.46
#2016-03-10|1168.63
#2016-03-11|1162.83
#2016-03-14|1183.92
#2016-03-15|1178.89
#2016-03-16|1166.28
#2016-03-17|1190.55
#2016-03-18|1172.62
#2016-03-21|1170.88
#2016-03-22|1194.28
#2016-03-23|1183.72
#2016-03-24|1193.37
#2016-03-25|1186.59
#2016-03-28|1194.83
#2016-03-29|1201.32
#2016-03-30|1204.33
#2016-03-31|1193.32
#2016-04-01|1156.49
#2016-04-04|1171.37
#2016-04-05|1145.36
#2016-04-06|1146.62
#2016-04-07|1176.21
#2016-04-08|1183.42
#2016-04-11|1185.35
#2016-04-12|1182.08
#2016-04-13|1205.04
#2016-04-14|1246.55
#2016-04-15|1242.41
#2016-04-18|1206.48
#2016-04-19|1238.42
#2016-04-20|1240.04
#2016-04-21|1268.64
#2016-04-22|1261.67
#2016-04-25|1255.20
#2016-04-26|1244.19
#2016-04-27|1256.88
#2016-04-28|1244.29
#2016-04-29|1259.16
#2016-05-02|1235.56
#2016-05-03|1238.13
#2016-05-04|1227.04
#2016-05-05|1221.05
#2016-05-06|1230.58
#2016-05-09|1231.41
#2016-05-10|1248.55
#2016-05-11|1256.68
#2016-05-12|1241.13
#2016-05-13|1246.14
#2016-05-16|1263.26
#2016-05-17|1277.57
#2016-05-18|1256.62
#2016-05-19|1248.27
#2016-05-20|1256.23
#2016-05-23|1254.26
#2016-05-24|1244.20
#2016-05-25|1247.51
#2016-05-26|1246.75
#2016-05-27|1249.86
#2016-05-30|1251.72
#2016-05-31|1257.95
#2016-06-01|1263.88
#2016-06-02|1263.12
#2016-06-03|1299.47
#2016-06-06|1284.69
#2016-06-07|1289.83
#2016-06-08|1300.87
#2016-06-09|1288.83
#2016-06-10|1268.35
#2016-06-13|1234.73
#2016-06-14|1227.90
#2016-06-15|1230.80
#2016-06-16|1222.66
#2016-06-17|1228.68
#2016-06-20|1266.14
#2016-06-21|1287.48
#2016-06-22|1274.77
#2016-06-23|1280.42
#2016-06-24|1215.48
#2016-06-27|1254.19
#2016-06-28|1251.37
#2016-06-29|1281.24
#2016-06-30|1287.43
#2016-07-01|1292.54
#2016-07-04|1304.05
#2016-07-05|1314.36
#2016-07-06|1298.02
#2016-07-07|1288.63
#2016-07-08|1283.44
#2016-07-11|1301.18
#2016-07-12|1305.57
#2016-07-13|1310.56
#2016-07-14|1330.19
#2016-07-15|1311.20
#2016-07-18|1300.90
#2016-07-19|1320.49
#2016-07-20|1323.55
#2016-07-21|1313.10
#2016-07-22|1297.44
#2016-07-25|1300.77
#2016-07-26|1302.06
#2016-07-27|1274.34
#2016-07-28|1259.16
#2016-07-29|1292.75
#2016-08-01|1300.50
#2016-08-02|1295.46
#2016-08-03|1270.21
#2016-08-04|1265.71
#2016-08-05|1258.87
#2016-08-08|1246.48
#2016-08-09|1268.69
#2016-08-10|1276.35
#2016-08-11|1274.07
#2016-08-12|1295.52
#2016-08-15|1304.79
#2016-08-16|1283.76
#2016-08-17|1304.92
#2016-08-18|1284.71
#2016-08-19|1277.39
#2016-08-22|1282.47
#2016-08-23|1291.99
#2016-08-24|1282.55
#2016-08-25|1289.43
#2016-08-26|1271.30
#2016-08-29|1273.58
#2016-08-30|1268.91
#2016-08-31|1293.92
#2016-09-01|1294.10
#2016-09-02|1284.05
#2016-09-05|1310.40
#2016-09-06|1336.95
#2016-09-07|1339.42
#2016-09-08|1317.90
#2016-09-09|1304.68
#2016-09-12|1298.20
#2016-09-13|1294.06
#2016-09-14|1279.75
#2016-09-15|1270.85
#2016-09-16|1277.38
#2016-09-19|1285.33
#2016-09-20|1290.65
#2016-09-21|1330.28
#2016-09-22|1329.86
#2016-09-23|1314.29
#2016-09-26|1310.23
#2016-09-27|1327.86
#2016-09-28|1321.01
#2016-09-29|1317.62
#2016-09-30|1300.26
#2016-10-03|1309.39
#2016-10-04|1297.31
#2016-10-05|1288.78
#2016-10-06|1289.66
#2016-10-07|1284.09
#2016-10-10|1277.85
#2016-10-11|1282.50
#2016-10-12|1269.55
#2016-10-13|1284.03
#2016-10-14|1275.24
#2016-10-17|1272.14
#2016-10-18|1273.09
#2016-10-19|1283.14
#2016-10-20|1290.46
#2016-10-21|1281.30
#2016-10-24|1283.39
#2016-10-25|1279.41
#2016-10-26|1286.95
#2016-10-27|1271.94
#2016-10-28|1271.24
#2016-10-31|1275.68
#2016-11-01|1286.08
#2016-11-02|1280.48
#2016-11-03|1280.35
#2016-11-04|1269.46
#2016-11-07|1260.37
#2016-11-08|1260.91
#2016-11-09|1214.15
#2016-11-10|1254.12
#2016-11-11|1242.90
#2016-11-14|1246.24
#2016-11-15|1208.67
#2016-11-16|1209.81
#2016-11-17|1216.23
#2016-11-18|1200.97
#2016-11-21|1210.57
#2016-11-22|1208.56
#2016-11-23|1192.39
#2016-11-24|1187.40
#2016-11-25|1193.07
#2016-11-28|1203.03
#2016-11-29|1191.92
#2016-11-30|1194.55
#2016-12-01|1199.94
#2016-12-02|1199.97
#2016-12-05|1179.88
#2016-12-06|1180.56
#2016-12-07|1186.99
#2016-12-08|1171.64
#2016-12-09|1170.63
#2016-12-12|1190.57
#2016-12-13|1215.11
#2016-12-14|1221.82
#2016-12-15|1183.52
#2016-12-16|1200.92
#2016-12-19|1218.51
#2016-12-20|1212.26
#2016-12-21|1212.98
#2016-12-22|1208.92
#2016-12-23|1211.88
#2016-12-26|1221.22
#2016-12-27|1218.90
#2016-12-28|1221.41
#2016-12-29|1223.02
#2016-12-30|1220.16
#2017-01-02|1220.16
#2017-01-03|1206.68
#2017-01-04|1235.03
#2017-01-05|1258.26
#2017-01-06|1261.67
#2017-01-09|1261.34
#2017-01-10|1272.02
#2017-01-11|1262.55
#2017-01-12|1270.83
#2017-01-13|1269.69
#2017-01-16|1258.22
#2017-01-17|1255.47
#2017-01-18|1238.12
#2017-01-19|1224.31
#2017-01-20|1226.92
#2017-01-23|1236.37
#2017-01-24|1224.94
#2017-01-25|1221.76
#2017-01-26|1226.26
#2017-01-27|1234.78
#2017-01-30|1235.32
#2017-01-31|1231.06
#2017-02-01|1225.81
#2017-02-02|1217.79
#2017-02-03|1219.98
#2017-02-06|1225.06
#2017-02-07|1218.66
#2017-02-08|1232.69
#2017-02-09|1210.45
#2017-02-10|1231.48
#2017-02-13|1234.82
#2017-02-14|1217.07
#2017-02-15|1250.70
#2017-02-16|1262.87
#2017-02-17|1271.92
#2017-02-20|1272.63
#2017-02-21|1282.11
#2017-02-22|1297.82
#2017-02-23|1304.78
#2017-02-24|1307.42
#2017-02-27|1305.71
#2017-02-28|1314.87
#2017-03-01|1301.69
#2017-03-02|1296.46
#2017-03-03|1291.00
#2017-03-06|1289.45
#2017-03-07|1288.23
#2017-03-08|1280.43
#2017-03-09|1280.31
#2017-03-10|1303.16
#2017-03-13|1297.36
#2017-03-14|1286.68
#2017-03-15|1285.51
#2017-03-16|1302.93
#2017-03-17|1295.47
#2017-03-20|1297.49
#2017-03-21|1308.69
#2017-03-22|1291.89
#2017-03-23|1288.70
#2017-03-24|1303.01
#2017-03-27|1288.37
#2017-03-28|1310.33
#2017-03-29|1307.98
#2017-03-30|1296.11
#2017-03-31|1285.27
#2017-04-03|1301.21
#2017-04-04|1304.74
#2017-04-05|1302.62
#2017-04-06|1289.34
#2017-04-07|1299.38
#2017-04-10|1311.51
#2017-04-11|1323.53
#2017-04-12|1315.05
#2017-04-13|1306.93
#2017-04-14|1298.09
#2017-04-17|1323.95
#2017-04-18|1325.33
#2017-04-19|1321.80
#2017-04-20|1314.62
#2017-04-21|1317.98
#2017-04-24|1328.06
#2017-04-25|1321.70
#2017-04-26|1328.27
#2017-04-27|1326.41
#2017-04-28|1318.92
#2017-05-01|1319.37
#2017-05-02|1323.32
#2017-05-03|1321.78
#2017-05-04|1316.92
#2017-05-05|1317.86
#2017-05-08|1345.54
#2017-05-09|1327.36
#2017-05-10|1323.43
#2017-05-11|1313.72
#2017-05-12|1316.89
#2017-05-15|1320.15
#2017-05-16|1320.99
#2017-05-17|1324.41
#2017-05-18|1308.07
#2017-05-19|1302.22
#2017-05-22|1312.24
#2017-05-23|1303.64
#2017-05-24|1298.32
#2017-05-25|1303.60
#2017-05-26|1298.96
#2017-05-29|1294.93
#2017-05-30|1301.98
#2017-05-31|1286.17
#2017-06-01|1304.50
#2017-06-02|1331.04
#2017-06-05|1326.13
#2017-06-06|1328.57
#2017-06-07|1326.01
#2017-06-08|1296.92
#2017-06-09|1276.98
#2017-06-12|1283.11
#2017-06-13|1280.74
#2017-06-14|1296.16
#2017-06-15|1280.42
#2017-06-16|1286.04
#2017-06-19|1288.69
#2017-06-20|1293.40
#2017-06-21|1286.43
#2017-06-22|1286.07
#2017-06-23|1293.70
#2017-06-26|1288.07
#2017-06-27|1280.08
#2017-06-28|1279.64
#2017-06-29|1291.30
#2017-06-30|1279.74
#2017-07-03|1261.73
#2017-07-04|1255.69
#2017-07-05|1257.70
#2017-07-06|1256.55
#2017-07-07|1232.94
#2017-07-10|1225.55
#2017-07-11|1238.16
#2017-07-12|1252.24
#2017-07-13|1255.71
#2017-07-14|1274.68
#2017-07-17|1270.32
#2017-07-18|1267.26
#2017-07-19|1286.07
#2017-07-20|1289.49
#2017-07-21|1289.79
#2017-07-24|1291.69
#2017-07-25|1281.68
#2017-07-26|1277.16
#2017-07-27|1287.27
#2017-07-28|1294.18
#2017-07-31|1298.39
#2017-08-01|1319.35
#2017-08-02|1313.35
#2017-08-03|1322.70
#2017-08-04|1317.28
#2017-08-07|1323.50
#2017-08-08|1317.54
#2017-08-09|1305.93
#2017-08-10|1302.88
#2017-08-11|1303.42
#2017-08-14|1292.61
#2017-08-15|1294.59
#2017-08-16|1295.18
#2017-08-17|1300.24
#2017-08-18|1304.05
#2017-08-21|1295.98
#2017-08-22|1287.15
#2017-08-23|1294.67
#2017-08-24|1272.29
#2017-08-25|1276.55
#2017-08-28|1286.30
#2017-08-29|1283.79
#2017-08-30|1268.32
#2017-08-31|1279.12
#2017-09-01|1282.08
#2017-09-04|1267.17
#2017-09-05|1266.77
#2017-09-06|1256.07
#2017-09-07|1266.52
#2017-09-08|1277.17
#2017-09-11|1280.46
#2017-09-12|1279.47
#2017-09-13|1282.30
#2017-09-14|1280.45
#2017-09-15|1270.60
#2017-09-18|1263.25
#2017-09-19|1269.26
#2017-09-20|1280.33
#2017-09-21|1283.49
#2017-09-22|1282.13
#2017-09-25|1283.46
#2017-09-26|1285.88
#2017-09-27|1286.90
#2017-09-28|1293.70
#2017-09-29|1289.10
#2017-10-02|1283.73
#2017-10-03|1289.32
#2017-10-04|1290.67
#2017-10-05|1304.42
#2017-10-06|1296.87
#2017-10-09|1298.68
#2017-10-10|1300.82
#2017-10-11|1306.42
#2017-10-12|1319.37
#2017-10-13|1331.75
#2017-10-16|1328.87
#2017-10-17|1314.92
#2017-10-18|1315.47
#2017-10-19|1321.33
#2017-10-20|1309.47
#2017-10-23|1304.16
#2017-10-24|1300.76
#2017-10-25|1280.50
#2017-10-26|1274.11
#2017-10-27|1289.99
#2017-10-30|1293.38
#2017-10-31|1298.15
#2017-11-01|1297.77
#2017-11-02|1311.16
#2017-11-03|1305.82
#2017-11-06|1307.40
#2017-11-07|1332.63
#2017-11-08|1338.22
#2017-11-09|1325.86
#2017-11-10|1307.35
#2017-11-13|1291.50
#2017-11-14|1282.12
#2017-11-15|1276.12
#2017-11-16|1294.73
#2017-11-17|1296.37
#2017-11-20|1294.91
#2017-11-21|1291.60
#2017-11-22|1306.05
#2017-11-23|1310.71
#2017-11-24|1313.74
#2017-11-27|1314.73
#2017-11-28|1312.59
#2017-11-29|1324.32
#2017-11-30|1343.28
#2017-12-01|1341.41
#2017-12-04|1333.26
#2017-12-05|1342.84
#2017-12-06|1326.53
#2017-12-07|1342.89
#2017-12-08|1333.30
#2017-12-11|1329.10
#2017-12-12|1321.50
#2017-12-13|1326.22
#2017-12-14|1336.57
#2017-12-15|1331.63
#2017-12-18|1345.18
#2017-12-19|1331.71
#2017-12-20|1320.96
#2017-12-21|1323.45
#2017-12-22|1329.41
#2017-12-25|1329.91
#2017-12-26|1334.88
#2017-12-27|1337.65
#2017-12-28|1339.54
#2017-12-29|1339.84
#2018-01-01|1339.84
#2018-01-02|1349.61
#2018-01-03|1347.48
#2018-01-04|1370.92
#2018-01-05|1367.58
#2018-01-08|1370.40
#2018-01-09|1371.39
#2018-01-10|1387.48
#2018-01-11|1387.90
#2018-01-12|1375.26
#2018-01-15|1389.71
#2018-01-16|1394.52
#2018-01-17|1386.21
#2018-01-18|1373.77
#2018-01-19|1382.15
#2018-01-22|1377.84
#2018-01-23|1391.98
#2018-01-24|1399.16
#2018-01-25|1409.07
#2018-01-26|1410.68
#2018-01-29|1417.67
#2018-01-30|1395.12
#2018-01-31|1379.96
#2018-02-01|1395.60
#2018-02-02|1386.88
#2018-02-05|1376.51
#2018-02-06|1327.67
#2018-02-07|1337.89
#2018-02-08|1354.96
#2018-02-09|1329.68
#2018-02-12|1332.95
#2018-02-13|1341.22
#2018-02-14|1353.24
#2018-02-15|1377.79
#2018-02-16|1396.35
#2018-02-19|1417.71
#2018-02-20|1408.15
#2018-02-21|1390.58
#2018-02-22|1404.28
#2018-02-23|1398.73
#2018-02-26|1401.22
#2018-02-27|1390.06
#2018-02-28|1391.54
#2018-03-01|1367.78
#2018-03-02|1350.42
#2018-03-05|1340.92
#2018-03-06|1360.56
#2018-03-07|1370.43
#2018-03-08|1374.45
#2018-03-09|1362.52
#2018-03-12|1377.21
#2018-03-13|1391.69
#2018-03-14|1386.91
#2018-03-15|1394.18
#2018-03-16|1389.40
#2018-03-19|1374.45
#2018-03-20|1363.05
#2018-03-21|1364.14
#2018-03-22|1393.40
#2018-03-23|1343.06
#2018-03-26|1344.46
#2018-03-27|1373.04
#2018-03-28|1368.66
#2018-03-29|1381.15
#2018-03-30|1388.36
#2018-04-02|1379.08
#2018-04-03|1375.87
#2018-04-04|1385.65
#2018-04-05|1386.96
#2018-04-06|1397.90
#2018-04-09|1396.89
#2018-04-10|1396.86
#2018-04-11|1363.66
#2018-04-12|1371.08
#2018-04-13|1360.71
#2018-04-16|1377.71
#2018-04-17|1389.81
#2018-04-18|1414.48
#2018-04-19|1409.43
#2018-04-20|1409.49
#2018-04-23|1399.21
#2018-04-24|1393.94
#2018-04-25|1382.67
#2018-04-26|1371.57
#2018-04-27|1383.08
#2018-04-30|1378.79
#2018-05-01|1369.91
#2018-05-02|1371.23
#2018-05-03|1382.93
#2018-05-04|1382.04
#2018-05-07|1382.89
#2018-05-08|1398.19
#2018-05-09|1386.10
#2018-05-10|1385.74
#2018-05-11|1410.14
#2018-05-14|1422.75
#2018-05-15|1408.58
#2018-05-16|1416.77
#2018-05-17|1412.49
#2018-05-18|1419.30
#2018-05-21|1408.21
#2018-05-22|1413.29
#2018-05-23|1435.60
#2018-05-24|1440.88
#2018-05-25|1437.27
#2018-05-28|1435.71
#2018-05-29|1439.55
#2018-05-30|1423.77
#2018-05-31|1419.80
#2018-06-01|1404.91
#2018-06-04|1419.63
#2018-06-05|1411.78
#2018-06-06|1418.29
#2018-06-07|1411.14
#2018-06-08|1419.26
#2018-06-11|1429.70
#2018-06-12|1437.37
#2018-06-13|1448.92
#2018-06-14|1437.66
#2018-06-15|1446.77
#2018-06-18|1445.40
#2018-06-19|1425.17
#2018-06-20|1435.95
#2018-06-21|1438.84
#2018-06-22|1444.01
#2018-06-25|1447.24
#2018-06-26|1432.80
#2018-06-27|1431.25
#2018-06-28|1424.84
#2018-06-29|1424.62
#2018-07-02|1385.01
#2018-07-03|1374.36
#2018-07-04|1377.02
#2018-07-05|1362.75
#2018-07-06|1367.17
#2018-07-09|1385.12
#2018-07-10|1375.31
#2018-07-11|1355.69
#2018-07-12|1339.79
#2018-07-13|1358.41
#2018-07-16|1358.53
#2018-07-17|1355.46
#2018-07-18|1352.56
#2018-07-19|1352.50
#2018-07-20|1341.08
#2018-07-23|1337.54
#2018-07-24|1335.64
#2018-07-25|1333.55
#2018-07-26|1343.28
#2018-07-27|1353.57
#2018-07-30|1350.51
#2018-07-31|1326.47
#2018-08-01|1336.57
#2018-08-02|1338.27
#2018-08-03|1327.18
#2018-08-06|1333.85
#2018-08-07|1364.91
#2018-08-08|1354.77
#2018-08-09|1353.93
#2018-08-10|1362.65
#2018-08-13|1347.94
#2018-08-14|1378.27
#2018-08-15|1380.13
#2018-08-16|1377.00
#2018-08-17|1386.72
#2018-08-20|1385.11
#2018-08-21|1373.62
#2018-08-22|1388.07
#2018-08-23|1387.02
#2018-08-24|1408.51
#2018-08-27|1421.13
#2018-08-28|1409.40
#2018-08-29|1410.90
#2018-08-30|1425.28
#2018-08-31|1438.93
#2018-09-03|1446.00
#2018-09-04|1437.61
#2018-09-05|1426.67
#2018-09-06|1430.47
#2018-09-07|1420.72
#2018-09-10|1421.55
#2018-09-11|1424.23
#2018-09-12|1434.24
#2018-09-13|1434.39
#2018-09-14|1432.75
#2018-09-17|1434.67
#2018-09-18|1451.54
#2018-09-19|1468.99
#2018-09-20|1465.73
#2018-09-21|1466.58
#2018-09-24|1466.58
#2018-09-25|1471.63
#2018-09-26|1490.21
#2018-09-27|1471.30
#2018-09-28|1473.08
#2018-10-01|1462.14
#2018-10-02|1483.09
#2018-10-03|1486.26
#2018-10-04|1463.48
#2018-10-05|1469.59
#2018-10-08|1477.78
#2018-10-09|1459.03
#2018-10-10|1482.01
#2018-10-11|1447.37
#2018-10-12|1435.60
#2018-10-15|1434.64
#2018-10-16|1428.73
#2018-10-17|1458.30
#2018-10-18|1453.69
#2018-10-19|1452.09
#2018-10-22|1452.08
#2018-10-23|1432.65
#2018-10-24|1430.96
#2018-10-25|1380.60
#2018-10-26|1356.04
#2018-10-29|1327.68
#2018-10-30|1336.87
#2018-10-31|1348.48
#2018-11-01|1333.01
#2018-11-02|1348.38
#2018-11-05|1340.17
#2018-11-06|1360.08
#2018-11-07|1354.88
#2018-11-08|1374.02
#2018-11-09|1365.45
#2018-11-12|1338.96
#2018-11-13|1294.27
#2018-11-14|1294.27
#2018-11-15|1317.90
#2018-11-16|1306.86
#2018-11-19|1314.58
#2018-11-20|1298.90
#2018-11-21|1271.14
#2018-11-22|1290.61
#2018-11-23|1292.90
#2018-11-26|1287.54
#2018-11-27|1297.79
#2018-11-28|1309.62
#2018-11-29|1326.07
#2018-11-30|1332.08
#2018-12-03|1338.01
#2018-12-04|1319.23
#2018-12-05|1306.32
#2018-12-06|1286.78
#2018-12-07|1310.34
#2018-12-10|1277.34
#2018-12-11|1263.49
#2018-12-12|1298.73
#2018-12-13|1310.25
#2018-12-14|1290.77
#2018-12-17|1286.69
#2018-12-18|1248.15
#2018-12-19|1247.52
#2018-12-20|1219.61
#2018-12-21|1213.01
#2018-12-24|1219.87
#2018-12-25|1154.24
#2018-12-26|1179.59
#2018-12-27|1237.80
#2018-12-28|1237.45
#2018-12-31|1245.40
#2019-01-01|1245.40
#2019-01-02|1250.19
#2019-01-03|1270.30
#2019-01-04|1232.66
#2019-01-07|1293.51
#2019-01-08|1290.82
#2019-01-09|1312.92
#2019-01-10|1302.36
#2019-01-11|1302.12
#2019-01-14|1303.20
#2019-01-15|1320.49
#2019-01-16|1315.22
#2019-01-17|1330.27
#2019-01-18|1334.46
#2019-01-21|1326.11
#2019-01-22|1313.91
#2019-01-23|1308.64
#2019-01-24|1318.62
#2019-01-25|1321.35
#2019-01-28|1305.14
#2019-01-29|1307.48
#2019-01-30|1309.69
#2019-01-31|1328.30
#2019-02-01|1332.38
#2019-02-04|1337.88
#2019-02-05|1341.26
#2019-02-06|1330.84
#2019-02-07|1302.99
#2019-02-08|1296.94
#2019-02-11|1289.07
#2019-02-12|1298.81
#2019-02-13|1316.81
#2019-02-14|1328.81
#2019-02-15|1295.19
#2019-02-18|1318.19
#2019-02-19|1332.07
#2019-02-20|1335.15
#2019-02-21|1350.63
#2019-02-22|1341.81
#2019-02-25|1346.27
#2019-02-26|1341.97
#2019-02-27|1333.99
#2019-02-28|1323.17
#2019-03-01|1316.17
#2019-03-04|1333.97
#2019-03-05|1318.72
#2019-03-06|1321.05
#2019-03-07|1309.97
#2019-03-08|1290.26
#2019-03-11|1293.61
#2019-03-12|1305.80
#2019-03-13|1307.43
#2019-03-14|1305.56
#2019-03-15|1323.09
#2019-03-18|1320.07
#2019-03-19|1314.58
#2019-03-20|1323.05
#2019-03-21|1329.92
#2019-03-22|1354.61
#2019-03-25|1311.46
#2019-03-26|1356.10
#2019-03-27|1380.00
#2019-03-28|1356.27
#2019-03-29|1367.42
#2019-04-01|1367.57
#2019-04-02|1341.57
#2019-04-03|1347.13
#2019-04-04|1335.13
#2019-04-05|1340.54
#2019-04-08|1348.23
#2019-04-09|1353.44
#2019-04-10|1344.78
#2019-04-11|1338.00
#2019-04-12|1329.13
#2019-04-15|1338.70
#2019-04-16|1334.47
#2019-04-17|1327.27
#2019-04-18|1313.61
#2019-04-19|1319.04
#2019-04-22|1323.13
#2019-04-23|1334.52
#2019-04-24|1347.86
#2019-04-25|1358.01
#2019-04-26|1369.31
#2019-04-29|1366.13
#2019-04-30|1371.53
#2019-05-01|1373.99
#2019-05-02|1369.56
#2019-05-03|1373.13
#2019-05-06|1377.65
#2019-05-07|1377.84
#2019-05-08|1367.97
#2019-05-09|1359.58
#2019-05-10|1362.90
#2019-05-13|1361.49
#2019-05-14|1336.39
#2019-05-15|1354.59
#2019-05-16|1343.90
#2019-05-17|1371.20
#2019-05-20|1370.71
#2019-05-21|1341.24
#2019-05-22|1330.97
#2019-05-23|1344.64
#2019-05-24|1335.54
#2019-05-27|1330.27
#2019-05-28|1346.93
#2019-05-29|1325.85
#2019-05-30|1297.27
#2019-05-31|1301.17
#2019-06-03|1294.54
#2019-06-04|1275.83
#2019-06-05|1312.16
#2019-06-06|1308.43
#2019-06-07|1321.04
#2019-06-10|1334.12
#2019-06-11|1341.66
#2019-06-12|1351.04
#2019-06-13|1336.67
#2019-06-14|1340.98
#2019-06-17|1331.18
#2019-06-18|1324.44
#2019-06-19|1340.78
#2019-06-20|1363.63
#2019-06-21|1333.74
#2019-06-24|1332.73
#2019-06-25|1329.72
#2019-06-26|1311.58
#2019-06-27|1316.64
#2019-06-28|1314.74
#2019-07-01|1334.31
#2019-07-02|1351.98
#2019-07-03|1356.72
#2019-07-04|1371.36
#2019-07-05|1355.83
#2019-07-08|1335.99
#2019-07-09|1336.46
#2019-07-10|1336.12
#2019-07-11|1347.94
#2019-07-12|1330.06
#2019-07-15|1330.55
#2019-07-16|1317.26
#2019-07-17|1314.53
#2019-07-18|1279.98
#2019-07-19|1306.24
#2019-07-22|1288.25
#2019-07-23|1296.85
#2019-07-24|1299.76
#2019-07-25|1299.31
#2019-07-26|1321.60
#2019-07-29|1321.82
#2019-07-30|1324.14
#2019-07-31|1309.53
#2019-08-01|1316.94
#2019-08-02|1319.58
#2019-08-05|1303.49
#2019-08-06|1298.77
#2019-08-07|1302.81
#2019-08-08|1326.17
#2019-08-09|1347.84
#2019-08-12|1352.32
#2019-08-13|1328.43
#2019-08-14|1347.60
#2019-08-15|1322.11
#2019-08-16|1319.84
#2019-08-19|1328.74
#2019-08-20|1347.85
#2019-08-21|1346.02
#2019-08-22|1345.00
#2019-08-23|1356.04
#2019-08-26|1332.71
#2019-08-27|1345.72
#2019-08-28|1340.77
#2019-08-29|1330.88
#2019-08-30|1344.24
#2019-09-02|1331.37
#2019-09-03|1343.67
#2019-09-04|1336.33
#2019-09-05|1359.60
#2019-09-06|1355.33
#2019-09-09|1367.88
#2019-09-10|1350.62
#2019-09-11|1362.61
#2019-09-12|1385.64
#2019-09-13|1398.66
#2019-09-16|1399.30
#2019-09-17|1417.99
#2019-09-18|1407.94
#2019-09-19|1426.07
#2019-09-20|1424.85
#2019-09-23|1431.88
#2019-09-24|1439.77
#2019-09-25|1441.49
#2019-09-26|1430.13
#2019-09-27|1413.68
#2019-09-30|1419.06
#2019-10-01|1436.11
#2019-10-02|1422.59
#2019-10-03|1405.35
#2019-10-04|1421.67
#2019-10-07|1434.01
#2019-10-08|1437.46
#2019-10-09|1410.23
#2019-10-10|1395.55
#2019-10-11|1391.61
#2019-10-14|1393.79
#2019-10-15|1399.02
#2019-10-16|1419.27
#2019-10-17|1410.80
#2019-10-18|1412.53
#2019-10-21|1414.24
#2019-10-22|1414.11
#2019-10-23|1425.72
#2019-10-24|1426.62
#2019-10-25|1425.25
#2019-10-28|1427.69
#2019-10-29|1420.70
#2019-10-30|1424.26
#2019-10-31|1413.77
#2019-11-01|1414.10
#2019-11-04|1409.34
#2019-11-05|1420.40
#2019-11-06|1427.81
#2019-11-07|1429.14
#2019-11-08|1442.94
#2019-11-11|1453.85
#2019-11-12|1472.23
#2019-11-13|1457.41
#2019-11-14|1453.68
#2019-11-15|1479.11
#2019-11-18|1478.59
#2019-11-19|1486.55
#2019-11-20|1494.66
#2019-11-21|1489.26
#2019-11-22|1483.20
#2019-11-25|1504.37
#2019-11-26|1492.04
#2019-11-27|1482.10
#2019-11-28|1481.42
#2019-11-29|1472.95
#2019-12-02|1495.05
#2019-12-03|1492.94
#2019-12-04|1489.78
#2019-12-05|1503.17
#2019-12-06|1499.39
#2019-12-09|1502.66
#2019-12-10|1499.24
#2019-12-11|1497.67
#2019-12-12|1491.70
#2019-12-13|1502.21
#2019-12-16|1510.25
#2019-12-17|1509.75
#2019-12-18|1496.48
#2019-12-19|1489.33
#2019-12-20|1488.57
#2019-12-23|1500.56
#2019-12-24|1507.31
#2019-12-25|1500.22
#2019-12-26|1510.12
#2019-12-27|1508.12
#2019-12-30|1511.60
#2019-12-31|1515.91
#2020-01-01|1515.91
#2020-01-02|1521.51
#2020-01-03|1525.03
#2020-01-06|1489.46
#2020-01-07|1522.11
#2020-01-08|1494.04
#2020-01-09|1515.02
#2020-01-10|1522.24
#2020-01-13|1517.12
#2020-01-14|1508.25
#2020-01-15|1480.83
#2020-01-16|1480.86
#2020-01-17|1480.39
#2020-01-20|1486.22
#2020-01-21|1477.00
#2020-01-22|1490.63
#2020-01-23|1486.20
#2020-01-24|1479.99
#2020-01-27|1463.00
#2020-01-28|1447.45
#2020-01-29|1460.44
#2020-01-30|1460.24
#2020-01-31|1487.97
#2020-02-03|1473.15
#2020-02-04|1475.09
#2020-02-05|1477.50
#2020-02-06|1494.84
#2020-02-07|1478.53
#2020-02-10|1474.67
#2020-02-11|1472.19
#2020-02-12|1462.99
#2020-02-13|1461.31
#2020-02-14|1446.96
#2020-02-17|1431.41
#2020-02-18|1408.36
#2020-02-19|1383.71
#2020-02-20|1369.19
#2020-02-21|1362.29
#2020-02-24|1375.10
#2020-02-25|1315.52
#2020-02-26|1301.24
#2020-02-27|1274.78
#2020-02-28|1255.23
#2020-03-02|1286.57
#2020-03-03|1267.88
#2020-03-04|1276.30
#2020-03-05|1294.60
#2020-03-06|1274.80
#2020-03-09|1235.17
#2020-03-10|1245.91
#2020-03-11|1199.20
#2020-03-12|1131.17
#2020-03-13|1065.67
#2020-03-16|1058.11
#2020-03-17|1078.21
#2020-03-18|1057.47
#2020-03-19|1059.53
#2020-03-20|1047.35
#2020-03-23|1062.97
#2020-03-24|1094.29
#2020-03-25|1171.27
#2020-03-26|1144.99
#2020-03-27|1207.38
#2020-03-30|1217.40
#2020-03-31|1211.20
#2020-04-01|1188.74
#2020-04-02|1158.04
#2020-04-03|1160.81
#2020-04-06|1192.67
#2020-04-07|1215.28
#2020-04-08|1265.61
#2020-04-09|1254.88
#2020-04-10|1247.11
#2020-04-13|1249.90
#2020-04-14|1293.97
#2020-04-15|1294.23
#2020-04-16|1294.95
#2020-04-17|1332.74
#2020-04-20|1327.00
#2020-04-21|1281.26
#2020-04-22|1272.82
#2020-04-23|1309.13
#2020-04-24|1308.72
#2020-04-27|1319.00
#2020-04-28|1343.24
#2020-04-29|1347.71
#2020-04-30|1355.66
#2020-05-01|1322.30
#2020-05-04|1322.05
#2020-05-05|1326.02
#2020-05-06|1332.96
#2020-05-07|1341.76
#2020-05-08|1351.71
#2020-05-11|1326.82
#2020-05-12|1317.07
#2020-05-13|1314.76
#2020-05-14|1291.81
#2020-05-15|1317.71
#2020-05-18|1377.12
#2020-05-19|1378.02
#2020-05-20|1419.16
#2020-05-21|1397.89
#2020-05-22|1383.02
#2020-05-25|1433.64
#2020-05-26|1460.08
#2020-05-27|1454.76
#2020-05-28|1526.16
#2020-05-29|1528.61
#2020-06-01|1529.60
#2020-06-02|1544.93
#2020-06-03|1558.23
#2020-06-04|1560.78
#2020-06-05|1534.18
#2020-06-08|1563.53
#2020-06-09|1563.18
#2020-06-10|1584.58
#2020-06-11|1560.50
#2020-06-12|1534.75
#2020-06-15|1481.14
#2020-06-16|1546.34
#2020-06-17|1532.15
#2020-06-18|1530.50
#2020-06-19|1528.24
#2020-06-22|1540.57
#2020-06-23|1564.55
#2020-06-24|1555.10
#2020-06-25|1518.59
#2020-06-26|1534.71
#2020-06-29|1491.75
#2020-06-30|1521.62
#2020-07-01|1497.42
#2020-07-02|1498.62
#2020-07-03|1528.75
#2020-07-06|1558.46
#2020-07-07|1582.88
#2020-07-08|1558.19
#2020-07-09|1541.79
#2020-07-10|1544.30
#2020-07-13|1575.65
#2020-07-14|1550.22
#2020-07-15|1597.29
#2020-07-16|1560.51
#2020-07-17|1549.69
#2020-07-20|1555.77
#2020-07-21|1585.70
#2020-07-22|1595.92
#2020-07-23|1598.82
#2020-07-24|1616.04
#2020-07-27|1604.67
#2020-07-28|1605.90
#2020-07-29|1592.38
#2020-07-30|1633.11
#2020-07-31|1583.28
#2020-08-03|1626.79
#2020-08-04|1666.89
#2020-08-05|1694.38
#2020-08-06|1687.60
#2020-08-07|1661.06
#2020-08-10|1662.79
#2020-08-11|1672.77
#2020-08-12|1667.64
#2020-08-13|1701.51
#2020-08-14|1732.00
#2020-08-17|1717.59
#2020-08-18|1765.51
#2020-08-19|1761.10
#2020-08-20|1742.48
#2020-08-21|1781.92
#2020-08-24|1786.59
#2020-08-25|1777.20
#2020-08-26|1795.25
#2020-08-27|1777.85
#2020-08-28|1750.27
#2020-08-31|1755.20
#2020-09-01|1779.16
#2020-09-02|1813.28
#2020-09-03|1829.89
#2020-09-04|1787.01
#2020-09-07|1783.19
#2020-09-08|1810.32
#2020-09-09|1779.21
#2020-09-10|1777.46
#2020-09-11|1779.78
#2020-09-14|1791.69
#2020-09-15|1813.92
#2020-09-16|1875.96
#2020-09-17|1865.64
#2020-09-18|1893.61
#2020-09-21|1889.27
#2020-09-22|1881.71
#2020-09-23|1846.49
#2020-09-24|1789.30
#2020-09-25|1779.35
#2020-09-28|1841.13
#2020-09-29|1847.10
#2020-09-30|1790.71
#2020-10-01|1788.85
#2020-10-02|1772.02
#2020-10-05|1798.52
#2020-10-06|1826.01
#2020-10-07|1817.84
#2020-10-08|1823.63
#2020-10-09|1821.87
#2020-10-12|1820.12
#2020-10-13|1836.77
#2020-10-14|1863.48
#2020-10-15|1852.62
#2020-10-16|1833.91
#2020-10-19|1885.19
#2020-10-20|1831.48
#2020-10-21|1852.91
#2020-10-22|1844.94
#2020-10-23|1885.55
#2020-10-26|1876.32
#2020-10-27|1844.78
#2020-10-28|1805.86
#2020-10-29|1787.45
#2020-10-30|1744.17
#2020-11-02|1782.72
#2020-11-03|1786.73
#2020-11-04|1802.15
#2020-11-05|1816.49
#2020-11-06|1826.96
#2020-11-09|1821.40
#2020-11-10|1933.96
#2020-11-11|1982.03
#2020-11-12|1897.39
#2020-11-13|1831.47
#2020-11-16|1898.74
#2020-11-17|1957.68
#2020-11-18|1942.14
#2020-11-19|1937.32
#2020-11-20|1957.89
#2020-11-23|1945.52
#2020-11-24|1989.04
#2020-11-25|1991.93
#2020-11-26|2024.12
#2020-11-27|2014.34
#2020-11-30|1954.87
#2020-12-01|1977.25
#2020-12-02|1994.98
#2020-12-03|2005.75
#2020-12-04|1978.04
#2020-12-07|1959.84
#2020-12-08|1942.49
#2020-12-09|1925.52
#2020-12-10|1889.99
#2020-12-11|1878.13
#2020-12-14|1897.71
#2020-12-15|1901.44
#2020-12-16|1926.91
#2020-12-17|1895.18
#2020-12-18|1889.79
#2020-12-21|1879.42
#2020-12-22|1862.18
#2020-12-23|1840.58
#2020-12-24|1862.46
#2020-12-25|1878.26
#2020-12-28|1861.43
#2020-12-29|1890.38
#2020-12-30|1855.84
#2020-12-31|1855.84
#2021-01-01|1855.84
#2021-01-04|1827.91
#2021-01-05|1817.13
#2021-01-06|1830.07
#2021-01-07|1828.54
#2021-01-08|1849.38
#2021-01-11|1840.51
#2021-01-12|1834.92
#2021-01-13|1796.65
#2021-01-14|1866.10
#2021-01-15|1833.18
#2021-01-18|1801.15
#2021-01-19|1823.64
#2021-01-20|1805.08
#2021-01-21|1861.09
#2021-01-22|1826.68
#2021-01-25|1831.86
#2021-01-26|1826.99
#2021-01-27|1849.42
#2021-01-28|1920.71
#2021-01-29|1880.87
#2021-02-01|1904.97
#2021-02-02|1916.84
#2021-02-03|1966.89
#2021-02-04|1948.82
#2021-02-05|2017.45
#2021-02-08|2056.43
#2021-02-09|2066.09
#2021-02-10|2090.54
#2021-02-11|2089.34
#2021-02-12|2116.93
#2021-02-15|2123.14
#2021-02-16|2067.63
#2021-02-17|2090.50
#2021-02-18|2059.40
#2021-02-19|2028.41
#2021-02-22|2087.17
#2021-02-23|2086.47
#2021-02-24|2058.32
#2021-02-25|2122.48
#2021-02-26|2007.93
#2021-03-01|2094.40
#2021-03-02|2057.47
#2021-03-03|2100.85
#2021-03-04|2084.07
#2021-03-05|2070.46
#2021-03-08|2071.52
#2021-03-09|2129.29
#2021-03-10|2133.10
#2021-03-11|2133.42
#2021-03-12|2129.33
#2021-03-15|2147.79
#2021-03-16|2144.17
#2021-03-17|2144.22
#2021-03-18|2170.64
#2021-03-19|2169.92
#2021-03-22|2126.60
#2021-03-23|2096.66
#2021-03-24|2024.33
#2021-03-25|2040.94
#2021-03-26|2059.80
#2021-03-29|2049.13
#2021-03-30|2044.59
#2021-03-31|2007.56
#2021-04-01|1986.48
#2021-04-02|1997.67
#2021-04-05|2007.08
#2021-04-06|2025.18
#2021-04-07|2041.22
#2021-04-08|2022.88
#2021-04-09|2038.46
#2021-04-12|2030.92
#2021-04-13|2038.72
#2021-04-14|2034.16
#2021-04-15|2041.33
#2021-04-16|2048.14
#2021-04-19|2068.30
#2021-04-20|1983.62
#2021-04-21|1924.23
#2021-04-22|1959.66
#2021-04-23|1955.63
#2021-04-26|1977.25
#2021-04-27|1950.14
#2021-04-28|1939.57
#2021-04-29|1938.86
#2021-04-30|1965.01
#2021-05-03|1971.87
#2021-05-04|1966.90
#2021-05-05|1966.63
#2021-05-06|1986.53
#2021-05-07|2008.62
#2021-05-10|2023.48
#2021-05-11|1988.78
#2021-05-12|1965.51
#2021-05-13|1902.90
#2021-05-14|1923.62
#2021-05-17|1964.93
#2021-05-18|1999.20
#2021-05-19|1946.05
#2021-05-20|1973.87
#2021-05-21|2008.56
#2021-05-24|2029.57
#2021-05-25|2052.73
#2021-05-26|2067.59
#2021-05-27|2036.73
#2021-05-28|2111.61
#2021-05-31|2072.49
#2021-06-01|2077.21
#2021-06-02|2101.24
#2021-06-03|2088.44
#2021-06-04|2095.67
#2021-06-07|2128.47
#2021-06-08|2125.89
#2021-06-09|2090.30
#2021-06-10|2086.59
#2021-06-11|2075.35
#2021-06-14|2066.36
#2021-06-15|2094.61
#2021-06-16|2097.73
#2021-06-17|2070.27
#2021-06-18|2060.35
#2021-06-21|2013.94
#2021-06-22|2059.16
#2021-06-23|2072.56
#2021-06-24|2066.62
#2021-06-25|2092.47
#2021-06-28|2074.76
#2021-06-29|2067.97
#2021-06-30|2069.90
#2021-07-01|2060.83
#2021-07-02|2086.18
#2021-07-05|2106.36
#2021-07-06|2105.98
#2021-07-07|2093.26
#2021-07-08|2084.79
#2021-07-09|2081.49
#2021-07-12|2098.95
#2021-07-13|2108.76
#2021-07-14|2172.07
#2021-07-15|2175.45
#2021-07-16|2161.76
#2021-07-19|2132.05
#2021-07-20|2053.28
#2021-07-21|2074.69
#2021-07-22|2078.46
#2021-07-23|2070.28
#2021-07-26|2098.93
#2021-07-27|2145.76
#2021-07-28|2109.51
#2021-07-29|2100.46
#2021-07-30|2056.26
#2021-08-02|2110.84
#2021-08-03|2113.43
#2021-08-04|2115.73
#2021-08-05|2114.21
#2021-08-06|2134.85
#2021-08-09|2135.53
#2021-08-10|2140.32
#2021-08-11|2148.05
#2021-08-12|2203.93
#2021-08-13|2179.09
#2021-08-16|2144.84
#2021-08-17|2122.90
#2021-08-18|2120.44
#2021-08-19|2112.79
#2021-08-20|2066.70
#2021-08-23|2121.06
#2021-08-24|2153.39
#2021-08-25|2147.99
#2021-08-26|2160.99
#2021-08-27|2148.11
#2021-08-30|2176.01
#2021-08-31|2155.66
#2021-09-01|2197.61
#2021-09-02|2210.64
#2021-09-03|2246.74
#2021-09-06|2288.53
#2021-09-07|2281.93
#2021-09-08|2300.72
#2021-09-09|2304.81
#2021-09-10|2328.83
#2021-09-13|2344.95
#2021-09-14|2380.89
#2021-09-15|2351.56
#2021-09-16|2345.91
#2021-09-17|2355.22
#2021-09-20|2363.52
#2021-09-21|2327.64
#2021-09-22|2311.88
#2021-09-23|2295.00
#2021-09-24|2339.28
#2021-09-27|2343.37
#2021-09-28|2360.72
#2021-09-29|2313.62
#2021-09-30|2343.86
#2021-10-01|2289.68
#2021-10-04|2309.67
#2021-10-05|2269.74
#2021-10-06|2232.06
#2021-10-07|2245.72
#2021-10-08|2256.15
#2021-10-11|2244.72
#2021-10-12|2201.78
#2021-10-13|2232.86
#2021-10-14|2261.68
#2021-10-15|2325.18
#2021-10-18|2326.48
#2021-10-19|2338.34
#2021-10-20|2324.58
#2021-10-21|2327.10
#2021-10-22|2301.05
#2021-10-25|2273.53
#2021-10-26|2285.74
#2021-10-27|2315.35
#2021-10-28|2298.95
#2021-10-29|2303.31
#2021-11-01|2370.20
#2021-11-02|2350.79
#2021-11-03|2342.12
#2021-11-04|2413.93
#2021-11-05|2440.39
#2021-11-08|2475.26
#2021-11-09|2448.01
#2021-11-10|2414.12
#2021-11-11|2408.57
#2021-11-12|2435.23
#2021-11-15|2388.63
#2021-11-16|2373.12
#2021-11-17|2318.60
#2021-11-18|2332.92
#2021-11-19|2311.07
#2021-11-22|2298.26
#2021-11-23|2292.54
#2021-11-24|2242.94
#2021-11-25|2261.56
#2021-11-26|2225.62
#2021-11-29|2185.11
#2021-11-30|2146.43
#2021-12-01|2147.91
#2021-12-02|2098.13
#2021-12-03|2185.40
#2021-12-06|2182.81
#2021-12-07|2236.98
#2021-12-08|2279.41
#2021-12-09|2286.20
#2021-12-10|2263.47
#2021-12-13|2234.67
#2021-12-14|2224.71
#2021-12-15|2234.70
#2021-12-16|2286.58
#2021-12-17|2220.53
#2021-12-20|2206.56
#2021-12-21|2212.95
#2021-12-22|2243.13
#2021-12-23|2258.51
#2021-12-24|2267.44
#2021-12-27|2257.23
#2021-12-28|2310.40
#2021-12-29|2283.26
#2021-12-30|2258.39
#2021-12-31|2258.39
#2022-01-03|2256.65
#2022-01-04|2255.13
#2022-01-05|2245.17
#2022-01-06|2176.86
#2022-01-07|2173.19
#2022-01-10|2175.21
#2022-01-11|2147.14
#2022-01-12|2205.46
#2022-01-13|2181.64
#2022-01-14|2162.47
#2022-01-17|2155.70
#2022-01-18|2154.38
#2022-01-19|2118.59
#2022-01-20|2192.28
#2022-01-21|2194.84
#2022-01-24|2158.67
#2022-01-25|2081.20
#2022-01-26|2033.88
#2022-01-27|1946.65
#2022-01-28|1977.61
#2022-01-31|1991.45
#2022-02-01|2015.96
#2022-02-02|2076.21
#2022-02-03|2077.98
#2022-02-04|2106.87
#2022-02-07|2108.97
#2022-02-08|2142.46
#2022-02-09|2148.39
#2022-02-10|2096.44
#2022-02-11|2093.43
#2022-02-14|2083.40
#2022-02-15|2121.73
#2022-02-16|2202.11
#2022-02-17|2194.57
#2022-02-18|2197.12
#2022-02-21|2194.03
#2022-02-22|2159.72
#2022-02-23|2169.70
#2022-02-24|2135.53
#2022-02-25|2152.23
#2022-02-28|2161.27
#2022-03-01|2198.64
#2022-03-02|2159.75
#2022-03-03|2118.33
#2022-03-04|2091.53
#2022-03-07|2012.69
#2022-03-08|1957.68
#2022-03-09|1961.35
#2022-03-10|2045.78
#2022-03-11|2023.14
#2022-03-14|2043.03
#2022-03-15|2060.90
#2022-03-16|2105.67
#2022-03-17|2156.60
#2022-03-18|2133.86
#2022-03-21|2127.56
#2022-03-22|2129.93
#2022-03-23|2162.24
#2022-03-24|2157.60
#2022-03-25|2152.53
#2022-03-28|2141.04
#2022-03-29|2153.49
#2022-03-30|2172.07
#2022-03-31|2167.34
#2022-04-01|2132.31
#2022-04-04|2134.88
#2022-04-05|2136.95
#2022-04-06|2096.08
#2022-04-07|2059.53
#2022-04-08|2026.86
#2022-04-11|2010.23
#2022-04-12|1989.88
#2022-04-13|2061.89
#2022-04-14|2082.85
#2022-04-15|2094.73
#2022-04-18|2044.71
#2022-04-19|2012.28
#2022-04-20|2016.00
#2022-04-21|2007.40
#2022-04-22|1982.26
#2022-04-25|1962.42
#2022-04-26|1976.92
#2022-04-27|1942.21
#2022-04-28|1924.69
#2022-04-29|1938.17
#2022-05-02|1962.31
#2022-05-03|1967.00
#2022-05-04|1959.05
#2022-05-05|1955.64
#2022-05-06|1947.02
#2022-05-09|1912.51
#2022-05-10|1884.66
#2022-05-11|1881.71
#2022-05-12|1857.26
#2022-05-13|1852.01
#2022-05-16|1867.65
#2022-05-17|1821.92
#2022-05-18|1831.82
#2022-05-19|1811.10
#2022-05-20|1826.56
#2022-05-23|1865.55
#2022-05-24|1835.33
#2022-05-25|1776.11
#2022-05-26|1767.78
#2022-05-27|1795.55
#2022-05-30|1838.67
#2022-05-31|1833.53
#2022-06-01|1847.36
#2022-06-02|1828.45
#2022-06-03|1829.94
#2022-06-06|1796.23
#2022-06-07|1782.56
#2022-06-08|1778.35
#2022-06-09|1773.64
#2022-06-10|1763.84
#2022-06-13|1694.88
#2022-06-14|1642.95
#2022-06-15|1582.85
#2022-06-16|1620.60
#2022-06-17|1581.14
#2022-06-20|1587.74
#2022-06-21|1597.39
#2022-06-22|1574.36
#2022-06-23|1570.67
#2022-06-24|1589.70
#2022-06-27|1608.88
#2022-06-28|1606.39
#2022-06-29|1595.01
#2022-06-30|1582.72
#2022-07-01|1575.80
#2022-07-04|1598.89
#2022-07-05|1620.25
#2022-07-06|1586.06
#2022-07-07|1614.57
#2022-07-08|1619.25
#2022-07-11|1625.83
#2022-07-12|1609.43
#2022-07-13|1651.14
#2022-07-14|1625.60
#2022-07-15|1615.71
#2022-07-18|1620.46
#2022-07-19|1625.52
#2022-07-20|1687.96
#2022-07-21|1704.50
#2022-07-22|1747.03
#2022-07-25|1753.58
#2022-07-26|1747.57
#2022-07-27|1714.97
#2022-07-28|1772.75
#2022-07-29|1795.18
#2022-08-01|1839.85
#2022-08-02|1801.15
#2022-08-03|1775.39
#2022-08-04|1802.58
#2022-08-05|1795.32
#2022-08-08|1782.35
#2022-08-09|1798.67
#2022-08-10|1817.27
#2022-08-11|1816.81
#2022-08-12|1842.20
#2022-08-15|1840.70
#2022-08-16|1826.91
#2022-08-17|1838.60
#2022-08-18|1833.00
#2022-08-19|1790.78
#2022-08-22|1765.14
#2022-08-23|1751.47
#2022-08-24|1750.51
#2022-08-25|1764.69
#2022-08-26|1755.43
#2022-08-29|1661.29
#2022-08-30|1693.63
#2022-08-31|1701.63
#2022-09-01|1657.57
#2022-09-02|1645.63
#2022-09-05|1636.98
#2022-09-06|1591.19
#2022-09-07|1551.12
#2022-09-08|1573.51
#2022-09-09|1601.58
#2022-09-12|1606.61
#2022-09-13|1598.29
#2022-09-14|1569.53
#2022-09-15|1534.01
#2022-09-16|1544.58
#2022-09-19|1544.98
#2022-09-20|1549.78
#2022-09-21|1533.73
#2022-09-22|1524.70
#2022-09-23|1507.59
#2022-09-26|1466.97
#2022-09-27|1476.20
#2022-09-28|1451.40
#2022-09-29|1480.86
#2022-09-30|1480.18
#2022-10-03|1478.70
#2022-10-04|1519.21
#2022-10-05|1502.85
#2022-10-06|1517.14
#2022-10-07|1495.66
#2022-10-10|1490.09
#2022-10-11|1455.06
#2022-10-12|1451.43
#2022-10-13|1421.48
#2022-10-14|1475.39
#2022-10-17|1461.28
#2022-10-18|1489.53
#2022-10-19|1488.71
#2022-10-20|1480.40
#2022-10-21|1489.12
#2022-10-24|1501.71
#2022-10-25|1535.23
#2022-10-26|1564.14
#2022-10-27|1559.80
#2022-10-28|1531.47
#2022-10-31|1528.43
#2022-11-01|1540.97
#2022-11-02|1542.51
#2022-11-03|1528.88
#2022-11-04|1490.10
#2022-11-07|1512.37
#2022-11-08|1530.77
#2022-11-09|1518.31
#2022-11-10|1547.06
#2022-11-11|1629.84
#2022-11-14|1631.36
#2022-11-15|1590.11
#2022-11-16|1621.12
#2022-11-17|1622.22
#2022-11-18|1624.39
#2022-11-21|1585.23
#2022-11-22|1591.78
#2022-11-23|1620.64
#2022-11-24|1669.85
#2022-11-25|1627.53
#2022-11-28|1618.15
#2022-11-29|1643.92
#2022-11-30|1613.85
#2022-12-01|1648.67
#2022-12-02|1630.79
#2022-12-05|1613.61
#2022-12-06|1607.49
#2022-12-07|1611.04
#2022-12-08|1604.39
#2022-12-09|1632.66
#2022-12-12|1625.91
#2022-12-13|1650.77
#2022-12-14|1689.20
#2022-12-15|1640.51
#2022-12-16|1622.47
#2022-12-19|1615.92
#2022-12-20|1647.37
#2022-12-21|1647.26
#2022-12-22|1677.79
#2022-12-23|1658.36
#2022-12-26|1657.84
#2022-12-27|1658.67
#2022-12-28|1644.90
#2022-12-29|1665.45
#2022-12-30|1684.79
#2023-01-02|1679.11
#2023-01-03|1700.84
#2023-01-04|1664.00
#2023-01-05|1642.52
#2023-01-06|1643.83
#2023-01-09|1661.92
#2023-01-10|1640.89
#2023-01-11|1658.59
#2023-01-12|1679.61
#2023-01-13|1671.56
#2023-01-16|1651.03
#2023-01-17|1652.83
#2023-01-18|1688.28
#2023-01-19|1692.52
#2023-01-20|1686.38
#2023-01-23|1694.98
#2023-01-24|1716.97
#2023-01-25|1732.57
#2023-01-26|1742.23
#2023-01-27|1736.24
#2023-01-30|1702.36
#2023-01-31|1707.69
#2023-02-01|1703.67
#2023-02-02|1694.49
#2023-02-03|1682.03
#2023-02-06|1655.20
#2023-02-07|1666.66
#2023-02-08|1683.65
#2023-02-09|1699.75
#2023-02-10|1695.99
#2023-02-13|1661.89
#2023-02-14|1691.91
#2023-02-15|1653.01
#2023-02-16|1676.07
#2023-02-17|1663.16
#2023-02-20|1673.82
#2023-02-21|1665.98
#2023-02-22|1659.44
#2023-02-23|1658.50
#2023-02-24|1645.79
#2023-02-27|1638.48
#2023-02-28|1654.39
#2023-03-01|1657.53
#2023-03-02|1656.95
#2023-03-03|1673.23
#2023-03-06|1691.58
#2023-03-07|1695.78
#2023-03-08|1704.14
#2023-03-09|1709.70
#2023-03-10|1736.02
#2023-03-13|1758.62
#2023-03-14|1697.95
#2023-03-15|1720.54
#2023-03-16|1718.89
#2023-03-17|1754.94
#2023-03-20|1733.60
#2023-03-21|1733.79
#2023-03-22|1753.32
#2023-03-23|1778.10
#2023-03-24|1772.78
#2023-03-27|1741.86
#2023-03-28|1756.58
#2023-03-29|1777.95
#2023-03-30|1776.93
#2023-03-31|1791.76
#2023-04-03|1802.01
#2023-04-04|1820.05
#2023-04-05|1814.65
#2023-04-06|1822.42
#2023-04-07|1839.83
#2023-04-10|1833.10
#2023-04-11|1845.52
#2023-04-12|1878.15
#2023-04-13|1910.70
#2023-04-14|1908.23
#2023-04-17|1903.20
#2023-04-18|1929.20
#2023-04-19|1908.81
#2023-04-20|1913.92
#2023-04-21|1889.61
#2023-04-24|1914.07
#2023-04-25|1915.95
#2023-04-26|1941.21
#2023-04-27|1926.08
#2023-04-28|1940.39
#2023-05-01|1932.34
#2023-05-02|1961.57
#2023-05-03|1992.29
#2023-05-04|2008.86
#2023-05-05|1997.04
#2023-05-08|1969.65
#2023-05-09|1980.27
#2023-05-10|1980.17
#2023-05-11|1981.04
#2023-05-12|1978.86
#2023-05-15|1984.35
#2023-05-16|1921.45
#2023-05-17|1930.43
#2023-05-18|1916.74
#2023-05-19|1929.26
#2023-05-22|1919.99
#2023-05-23|1918.34
#2023-05-24|1878.96
#2023-05-25|1855.02
#2023-05-26|1844.68
#2023-05-29|1852.35
#2023-05-30|1868.34
#2023-05-31|1847.78
#2023-06-01|1867.10
#2023-06-02|1883.66
#2023-06-05|1886.38
#2023-06-06|1894.53
#2023-06-07|1865.68
#2023-06-08|1865.89
#2023-06-09|1903.28
#2023-06-12|1924.04
#2023-06-13|1944.64
#2023-06-14|1957.88
#2023-06-15|1963.23
#2023-06-16|1933.95
#2023-06-19|1918.97
#2023-06-20|1916.85
#2023-06-21|1902.52
#2023-06-22|1924.52
#2023-06-23|1900.48
#2023-06-26|1883.30
#2023-06-27|1882.61
#2023-06-28|1895.86
#2023-06-29|1878.81
#2023-06-30|1866.02
#2023-07-03|1883.85
#2023-07-04|1883.24
#2023-07-05|1865.59
#2023-07-06|1837.61
#2023-07-07|1868.28
#2023-07-10|1852.94
#2023-07-11|1881.42
#2023-07-12|1891.91
#2023-07-13|1905.70
#2023-07-14|1930.94
#2023-07-17|1935.75
#2023-07-18|1940.89
#2023-07-19|1919.64
#2023-07-20|1901.72
#2023-07-21|1866.50
#2023-07-24|1878.06
#2023-07-25|1890.39
#2023-07-26|1875.70
#2023-07-27|1879.17
#2023-07-28|1881.21
#2023-07-31|1891.82
#2023-08-01|1866.91
#2023-08-02|1844.16
#2023-08-03|1822.98
#2023-08-04|1866.70
#2023-08-07|1884.66
#2023-08-08|1872.98
#2023-08-09|1849.89
#2023-08-10|1840.13
#2023-08-11|1831.97
#2023-08-14|1785.43
#2023-08-15|1723.37
#2023-08-16|1679.79
#2023-08-17|1679.09
#2023-08-18|1681.20
#2023-08-21|1678.43
#2023-08-22|1680.60
#2023-08-23|1692.77
#2023-08-24|1691.21
#2023-08-25|1704.36
#2023-08-28|1727.97
#2023-08-29|1746.72
#2023-08-30|1741.87
#2023-08-31|1760.38
#2023-09-01|1769.79
#2023-09-04|1769.09
#2023-09-05|1771.26
#2023-09-06|1774.28
#2023-09-07|1763.09
#2023-09-08|1736.68
#2023-09-11|1749.30
#2023-09-12|1765.59
#2023-09-13|1746.14
#2023-09-14|1756.46
#2023-09-15|1749.50
#2023-09-18|1747.34
#2023-09-19|1726.61
#2023-09-20|1725.29
#2023-09-21|1694.56
#2023-09-22|1683.71
#2023-09-25|1703.14
#2023-09-26|1687.80
#2023-09-27|1685.48
#2023-09-28|1666.31
#2023-09-29|1657.16
#2023-10-02|1649.88
#2023-10-03|1639.43
#2023-10-04|1584.43
#2023-10-05|1619.53
#2023-10-06|1618.07
#2023-10-09|1625.37
#2023-10-10|1633.85
#2023-10-11|1636.29
#2023-10-12|1671.67
#2023-10-13|1660.28
#2023-10-16|1621.54
#2023-10-17|1627.66
#2023-10-18|1621.24
#2023-10-19|1615.37
#2023-10-20|1608.74
#2023-10-23|1599.75
#2023-10-24|1615.92
#2023-10-25|1609.76
#2023-10-26|1549.95
#2023-10-27|1587.62
#2023-10-30|1602.92
#2023-10-31|1606.12
#2023-11-01|1635.69
#2023-11-02|1659.20
#2023-11-03|1658.09
#2023-11-06|1686.78
#2023-11-07|1650.47
#2023-11-08|1644.92
#2023-11-09|1639.24
#2023-11-10|1626.19
#2023-11-13|1605.21
#2023-11-14|1597.79
#2023-11-15|1547.90
#2023-11-16|1527.41
#2023-11-17|1521.65
#2023-11-20|1529.57
#2023-11-21|1550.00
#2023-11-22|1547.92
#2023-11-23|1567.19
#2023-11-24|1573.24
#2023-11-27|1566.60
#2023-11-28|1577.14
#2023-11-29|1581.57
#2023-11-30|1582.15
#2023-12-01|1565.08
#2023-12-04|1561.09
#2023-12-05|1578.28
#2023-12-06|1613.70
#2023-12-07|1624.94
#2023-12-08|1625.01
#2023-12-11|1622.58
#2023-12-12|1615.13
#2023-12-13|1585.10
#2023-12-14|1576.00
#2023-12-15|1564.91
#2023-12-18|1544.73
#2023-12-19|1551.71
#2023-12-20|1554.78
#2023-12-21|1546.44
#2023-12-22|1541.71
#2023-12-25|1550.84
#2023-12-26|1533.76
#2023-12-27|1552.76
#2023-12-28|1571.65
#2023-12-29|1575.54
#2024-01-01|1575.54
#2024-01-02|1576.72
#2024-01-03|1558.35
#2024-01-04|1584.94
#2024-01-05|1598.34
#2024-01-08|1598.60
#2024-01-09|1615.96
#2024-01-10|1624.48
#2024-01-11|1635.08
#2024-01-12|1636.60
#2024-01-15|1610.98
#2024-01-16|1563.52
#2024-01-17|1541.92
#2024-01-18|1538.64
#2024-01-19|1534.65
#2024-01-22|1534.01
#2024-01-23|1533.97
#2024-01-24|1548.65
#2024-01-25|1539.56
#2024-01-26|1541.12
#2024-01-29|1530.34
#2024-01-30|1525.26
#2024-01-31|1529.73
#2024-02-01|1519.06
#2024-02-02|1523.06
#2024-02-05|1520.06
#2024-02-06|1510.79
#2024-02-07|1506.55
#2024-02-08|1493.44
#2024-02-09|1497.67
#2024-02-12|1496.64
#2024-02-13|1527.87
#2024-02-14|1539.89
#2024-02-15|1551.91
#2024-02-16|1564.39
#2024-02-19|1562.54
#2024-02-20|1583.05
#2024-02-21|1582.03
#2024-02-22|1585.44
#2024-02-23|1581.42
#2024-02-26|1586.13
#2024-02-27|1564.57
#2024-02-28|1556.17
#2024-02-29|1544.28
#2024-03-01|1541.80
#2024-03-04|1512.67
#2024-03-05|1485.96
#2024-03-06|1497.62
#2024-03-07|1524.47
#2024-03-08|1549.11
#2024-03-11|1562.36
#2024-03-12|1578.07
#2024-03-13|1557.15
#2024-03-14|1557.38
#2024-03-15|1541.55
#2024-03-18|1564.54
#2024-03-19|1557.83
#2024-03-20|1550.86
#2024-03-21|1567.25
#2024-03-22|1583.07
#2024-03-25|1580.35
#2024-03-26|1566.85
#2024-03-27|1600.75
#2024-03-28|1594.07
#2024-03-29|1593.21
#2024-04-01|1588.67
#2024-04-02|1591.48
#2024-04-03|1557.22
#2024-04-04|1560.40
#2024-04-05|1556.79
#2024-04-08|1541.67
#2024-04-09|1549.94
#2024-04-10|1539.19
#2024-04-11|1532.87
#2024-04-12|1541.68
#2024-04-15|1525.76
#2024-04-16|1568.83
#2024-04-17|1539.19
#2024-04-18|1563.63
#2024-04-19|1564.39
#2024-04-22|1563.48
#2024-04-23|1544.53
#2024-04-24|1550.49
#2024-04-25|1529.62
#2024-04-26|1505.01
#2024-04-29|1514.07
#2024-04-30|1513.67
#2024-05-01|1491.46
#2024-05-02|1517.58
#2024-05-03|1534.40
#2024-05-06|1525.66
#2024-05-07|1528.54
#2024-05-08|1499.75
#2024-05-09|1495.52
#2024-05-10|1502.23
#2024-05-13|1485.95
#2024-05-14|1509.77
#2024-05-15|1481.18
#2024-05-16|1491.91
#2024-05-17|1461.20
#2024-05-20|1453.81
#2024-05-21|1452.51
#2024-05-22|1455.48
#2024-05-23|1461.46
#2024-05-24|1444.91
#2024-05-27|1461.97
#2024-05-28|1460.94
#2024-05-29|1424.33
#2024-05-30|1440.52
#2024-05-31|1452.94
#2024-06-03|1467.34
#2024-06-04|1490.11
#2024-06-05|1468.69
#2024-06-06|1451.95
#2024-06-07|1447.11
#2024-06-10|1474.01
#2024-06-11|1452.71
#2024-06-12|1419.10
#2024-06-13|1409.72
#2024-06-14|1406.92
#2024-06-17|1373.17
#2024-06-18|1384.51
#2024-06-19|1383.57
#2024-06-20|1382.49
#2024-06-21|1360.92
#2024-06-24|1371.84
#2024-06-25|1389.96
#2024-06-26|1396.71
#2024-06-27|1394.76
#2024-06-28|1406.73
#2024-07-01|1398.65
#2024-07-02|1385.94
#2024-07-03|1391.81
#2024-07-04|1398.60
#2024-07-05|1390.54
#2024-07-08|1374.79
#2024-07-09|1366.74
#2024-07-10|1359.42
#2024-07-11|1396.57
#2024-07-12|1399.85
#2024-07-15|1396.09
#2024-07-16|1377.68
#2024-07-17|1448.31
#2024-07-18|1437.30
#2024-07-19|1445.65
#2024-07-22|1450.96
#2024-07-23|1464.46
#2024-07-24|1461.54
#2024-07-25|1436.51
#2024-07-26|1442.82
#2024-07-29|1463.81
#2024-07-30|1462.70
#2024-07-31|1505.35
#2024-08-01|1503.03
#2024-08-02|1503.86
#2024-08-05|1431.43
#2024-08-06|1520.62
#2024-08-07|1508.89
#2024-08-08|1520.30
#2024-08-09|1523.85
#2024-08-12|1511.22
#2024-08-13|1535.38
#2024-08-14|1522.57
#2024-08-15|1554.48
#2024-08-16|1564.01
#2024-08-19|1588.30
#2024-08-20|1621.64
#2024-08-21|1626.46
#2024-08-22|1642.59
#2024-08-23|1665.94
#2024-08-26|1688.62
#2024-08-27|1718.37
#2024-08-28|1720.11
#2024-08-29|1717.84
#2024-08-30|1706.66
#2024-09-02|1699.25
#2024-09-03|1724.27
#2024-09-04|1711.84
#2024-09-05|1704.29
#2024-09-06|1712.48
#2024-09-09|1706.74
#2024-09-10|1716.56
#2024-09-11|1711.72
#2024-09-12|1725.67
#2024-09-13|1722.54
#2024-09-16|1724.83
#2024-09-17|1709.45
#2024-09-18|1725.31
#2024-09-19|1726.63
#2024-09-20|1729.33
#2024-09-23|1737.63
#2024-09-24|1716.91
#2024-09-25|1701.64
#2024-09-26|1728.69
#2024-09-27|1772.86
#2024-09-30|1713.17
#2024-10-01|1704.04
#2024-10-02|1642.13
#2024-10-03|1676.49
#2024-10-04|1666.70
#2024-10-07|1690.40
#2024-10-08|1689.43
#2024-10-09|1684.56
#2024-10-10|1686.17
#2024-10-11|1671.36
#2024-10-14|1664.78
#2024-10-15|1665.42
#2024-10-16|1647.50
#2024-10-17|1671.13
#2024-10-18|1704.73
#2024-10-21|1703.48
#2024-10-22|1681.91
#2024-10-23|1637.26
#2024-10-24|1654.91
#2024-10-25|1657.26
#2024-10-28|1659.69
#2024-10-29|1668.79
#2024-10-30|1676.00
#2024-10-31|1673.43
#2024-11-01|1652.39
#2024-11-04|1662.83
#2024-11-05|1703.65
#2024-11-06|1680.88
#2024-11-07|1704.31
#2024-11-08|1731.29
#2024-11-11|1716.43
#2024-11-12|1699.39
#2024-11-13|1686.00
#2024-11-14|1669.23
#2024-11-15|1541.77
#2024-11-18|1464.18
#2024-11-19|1460.13
#2024-11-20|1478.88
#2024-11-21|1488.24
#2024-11-22|1483.19
#2024-11-25|1504.31
#2024-11-26|1530.12
#2024-11-27|1546.64
#2024-11-28|1565.15
#2024-11-29|1615.31
#2024-12-02|1629.93
#2024-12-03|1661.42
#2024-12-04|1641.17
#2024-12-05|1650.01
#2024-12-06|1638.32
#2024-12-09|1651.44
#2024-12-10|1625.94
#2024-12-11|1644.06
#2024-12-12|1670.26
#2024-12-13|1665.44
#2024-12-16|1651.30
#2024-12-17|1644.46
#2024-12-18|1614.71
#2024-12-19|1580.18
#2024-12-20|1581.49
#2024-12-23|1569.54
#2024-12-24|1507.20
#2024-12-25|1511.02
#2024-12-26|1511.45
#2024-12-27|1521.35
#2024-12-30|1503.91
#2024-12-31|1504.29
#2025-01-01|1504.29
#2025-01-02|1504.34
#2025-01-03|1502.00
#2025-01-06|1478.30
#2025-01-07|1475.74
#2025-01-08|1456.40
#2025-01-09|1457.95
#2025-01-10|1447.17
#2025-01-13|1447.68
#2025-01-14|1454.30
#2025-01-15|1501.61
#2025-01-16|1535.15
#2025-01-17|1550.96
#2025-01-20|1550.89
#2025-01-21|1549.44
#2025-01-22|1544.37
#2025-01-23|1516.79
#2025-01-24|1549.14
#2025-01-27|1566.46
#2025-01-28|1584.84
#2025-01-29|1602.38
#2025-01-30|1618.52
#2025-01-31|1599.34
#2025-02-03|1592.01
#2025-02-04|1590.85
#2025-02-05|1616.04
#2025-02-06|1649.01
#2025-02-07|1618.84
#2025-02-10|1625.05
#2025-02-11|1615.46
#2025-02-12|1591.84
#2025-02-13|1618.61
#2025-02-14|1629.38
#2025-02-17|1551.83
#2025-02-18|1562.88
#2025-02-19|1555.52
#2025-02-20|1566.19
#2025-02-21|1580.35
#2025-02-24|1583.10
#2025-02-25|1610.80
#2025-02-26|1600.16
#2025-02-27|1599.63
#2025-02-28|1561.58
#2025-03-03|1586.49
#2025-03-04|1587.32
#2025-03-05|1575.40
#2025-03-06|1614.60
#2025-03-07|1606.52
#2025-03-10|1634.78
#2025-03-11|1627.05
#2025-03-12|1604.85
#2025-03-13|1611.15
#2025-03-14|1617.46
#2025-03-17|1629.32
#2025-03-18|1653.15
#2025-03-19|1661.47
#2025-03-20|1674.53
#2025-03-21|1677.61
#2025-03-24|1631.84
#2025-03-25|1674.29
#2025-03-26|1652.79
#2025-03-27|1678.00
#2025-03-28|1714.55
#2025-03-31|1673.02
#2025-04-01|1685.61
#2025-04-02|1682.69
#2025-04-03|1704.14
#2025-04-04|1770.67
#2025-04-07|1637.10
#2025-04-08|1700.83
#2025-04-09|1743.12
#2025-04-10|1889.39
#2025-04-11|1913.68
#2025-04-14|1883.69
#2025-04-15|1809.44
#2025-04-16|1921.71
#2025-04-17|1882.04
#2025-04-18|1958.37
#2025-04-21|1994.31
#2025-04-22|1995.52
#2025-04-23|1973.04
#2025-04-24|1901.63
#2025-04-25|1842.65
#2025-04-28|1871.54
#2025-04-29|1877.91
#2025-04-30|1934.82
#2025-05-01|1801.94
#2025-05-02|1826.36
#2025-05-05|1829.28
#2025-05-06|1841.19
#2025-05-07|1825.32
#2025-05-08|1790.07
#2025-05-09|1787.92
#2025-05-12|1719.14
#2025-05-13|1709.89
#2025-05-14|1705.17
#2025-05-15|1720.99
#2025-05-16|1773.40
#2025-05-19|1783.22
#2025-05-20|1753.25
#2025-05-21|1731.92
#2025-05-22|1764.30
#2025-05-23|1806.59
#2025-05-26|1837.10
#2025-05-27|1834.50
#2025-05-28|1788.84
#2025-05-29|1794.48
#2025-05-30|1784.89
#2025-06-02|1822.37
#2025-06-03|1806.40
#2025-06-04|1812.05
#2025-06-05|1780.95
#2025-06-06|1793.17
#2025-06-09|1824.27
#2025-06-10|1822.62
#2025-06-11|1830.86
#2025-06-12|1853.23
#2025-06-13|1841.89
#2025-06-16|1870.10
#2025-06-17|1873.12
#2025-06-18|1898.09
#2025-06-19|1939.25
#2025-06-20|1888.85
#2025-06-23|1873.06
#2025-06-24|1904.61
#2025-06-25|1865.44
#2025-06-26|1903.92
#2025-06-27|1910.21
#2025-06-30|1992.60
#2025-07-01|2010.88
#2025-07-02|1959.90
#2025-07-03|1884.11
#2025-07-04|1887.12
#2025-07-07|1909.66
#2025-07-08|1887.57
#2025-07-09|1900.00
#2025-07-10|1915.18
#2025-07-11|1913.41
#2025-07-14|1910.71
#2025-07-15|1883.34
#2025-07-16|2093.99
#2025-07-17|2094.95
#2025-07-18|2154.85
#2025-07-21|2170.64
#2025-07-22|2275.48
#2025-07-23|2217.50
#2025-07-24|2235.41
#2025-07-25|2266.75
#2025-07-28|2166.12
#2025-07-29|2160.09
#2025-07-30|2133.05
#2025-07-31|2143.30
#2025-08-01|2215.03
#2025-08-04|2154.61
#2025-08-05|2137.63
#2025-08-06|2138.81
#2025-08-07|2182.24
#2025-08-08|2178.58
#2025-08-11|2175.19
#2025-08-12|2208.96
#2025-08-13|2253.77
#2025-08-14|2248.42
#2025-08-15|2269.20
#2025-08-18|2317.93
#2025-08-19|2257.28
#2025-08-20|2220.48
#2025-08-21|2230.19
#2025-08-22|2259.76
#2025-08-25|2234.13
#2025-08-26|2156.93
#2025-08-27|2172.11
#2025-08-28|2174.52
#2025-08-29|2165.32
#2025-09-01|2193.07
#2025-09-02|2133.59
#2025-09-03|2149.50
#2025-09-04|2119.25
#2025-09-05|2129.76
#2025-09-08|2128.93
#2025-09-09|2153.11
#2025-09-10|2162.41
#2025-09-11|2158.49
#2025-09-12|2167.12
#2025-09-15|2170.79
#2025-09-16|2207.86
#2025-09-17|2218.15
#2025-09-18|2199.86
#2025-09-19|2182.42
#2025-09-22|2130.42
#2025-09-23|2117.88
#2025-09-24|2137.88
#2025-09-25|2119.56
#2025-09-26|2126.68
#2025-09-29|2126.84
#2025-09-30|2122.63
#2025-10-01|2168.30
#2025-10-02|2127.38
#2025-10-03|2135.14
#2025-10-06|2170.26
#2025-10-07|2121.67
#2025-10-08|2126.20
#2025-10-09|2128.84
#2025-10-10|2124.45
#2025-10-13|2150.02
#2025-10-14|2121.51
#2025-10-15|2167.69
#2025-10-16|2086.99
#2025-10-17|2005.28
#2025-10-20|2030.94
#2025-10-21|2033.19
#2025-10-22|2032.24
#2025-10-23|2052.32
#2025-10-24|2011.57
#2025-10-27|2074.26
#2025-10-28|2089.76
#2025-10-29|2057.74
#2025-10-30|2084.43
#2025-10-31|2165.68
#2025-11-03|2166.57
#2025-11-04|2178.00
#2025-11-05|2167.18
#2025-11-06|2132.37
#2025-11-07|2116.99
#2025-11-10|2107.70
#2025-11-11|2033.89
#2025-11-12|2028.61
#2025-11-13|2082.38
#2025-11-14|2080.20
#2025-11-17|2054.68
#2025-11-18|1956.88
#2025-11-19|1980.56
#2025-11-20|1975.02
#2025-11-21|2017.09
#2025-11-24|2009.92
#2025-11-25|1989.49
#2025-11-26|2024.63
#2025-11-27|2040.92
#2025-11-28|2017.87
#2025-12-01|1980.55
#2025-12-02|1970.37
#2025-12-03|1962.96
#2025-12-04|1965.79
#2025-12-05|1939.87
#2025-12-08|1945.15
#2025-12-09|1923.03
#2025-12-10|1933.65
#2025-12-11|1907.15
#2025-12-12|1929.06
#2025-12-15|1946.69
#2025-12-16|1938.87
#2025-12-17|1930.87
#2025-12-18|1934.95
#2025-12-19|1943.60
#2025-12-22|1904.77
#2025-12-23|1955.61
#2025-12-24|1972.10
#2025-12-25|1966.83
#2025-12-26|1948.42
#2025-12-29|1955.34
#2025-12-30|1954.76
#2025-12-31|1951.75
#2026-01-01|1951.75
#2026-01-02|1990.83
#2026-01-05|1969.78
#2026-01-06|1964.71
#2026-01-07|1932.45
#2026-01-08|1945.16
#2026-01-09|1910.54
#2026-01-12|1906.69
#2026-01-13|1910.59
#2026-01-14|1905.12
#2026-01-15|1952.23
#2026-01-16|1944.33
#2026-01-19|2021.00
#2026-01-20|2022.68
#2026-01-21|2005.90
#2026-01-22|2022.95
#2026-01-23|2067.05
#2026-01-26|2113.64
#2026-01-27|2093.33
#2026-01-28|2121.47
#2026-01-29|2089.06
#2026-01-30|2063.12
#2026-02-02|2017.40
#2026-02-03|2027.16
#2026-02-04|2005.58
#2026-02-05|1995.62
#2026-02-06|1966.30
#2026-02-09|2055.93
#2026-02-10|2081.48
#2026-02-11|2105.46
#2026-02-12|2119.52
#2026-02-13|2137.38
#2026-02-16|2113.46
#2026-02-17|2084.76
#2026-02-18|2091.08
#2026-02-19|2117.43
#2026-02-20|2094.50
#2026-02-23|2109.31
#2026-02-24|2076.76
#2026-02-25|2092.72
#2026-02-26|2093.37
#2026-02-27|2083.68
#2026-03-02|2042.23
#2026-03-03|1932.05
#2026-03-04|1874.08
#2026-03-05|1906.67
#2026-03-06|1968.66
#2026-03-09|1959.52
#2026-03-10|2001.82
#2026-03-11|2005.17
#2026-03-12|1975.57
#2026-03-13|2004.43
#2026-03-16|1960.74
#2026-03-17|2015.26
#2026-03-18|2038.07
#2026-03-19|1994.35
#2026-03-20|1961.45
#2026-03-23|1810.65
#2026-03-24|1821.66
#2026-03-25|1857.39
#2026-03-26|1861.96
#2026-03-27|1881.38
#2026-03-30|1870.39
#2026-03-31|1869.55
#2026-04-01|1892.54
#2026-04-02|1835.92
#2026-04-03|1846.46
#2026-04-06|1850.85
#2026-04-07|1779.93