Table Data - Nasdaq Developed Markets: Asia Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA50LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 512.11 |
| 2001-04-02 | 501.69 |
| 2001-04-03 | 509.55 |
| 2001-04-04 | 509.33 |
| 2001-04-05 | 521.89 |
| 2001-04-06 | 529.39 |
| 2001-04-09 | 509.60 |
| 2001-04-10 | 499.95 |
| 2001-04-11 | 516.33 |
| 2001-04-12 | 533.50 |
| 2001-04-13 | . |
| 2001-04-16 | 524.42 |
| 2001-04-17 | 520.84 |
| 2001-04-18 | 541.82 |
| 2001-04-19 | 560.48 |
| 2001-04-20 | 553.43 |
| 2001-04-23 | 555.06 |
| 2001-04-24 | 551.87 |
| 2001-04-25 | 557.38 |
| 2001-04-26 | 562.22 |
| 2001-04-27 | 556.48 |
| 2001-04-30 | 557.46 |
| 2001-05-01 | 583.56 |
| 2001-05-02 | 587.69 |
| 2001-05-03 | 591.61 |
| 2001-05-04 | 590.70 |
| 2001-05-07 | 595.44 |
| 2001-05-08 | 583.44 |
| 2001-05-09 | 574.25 |
| 2001-05-10 | 564.70 |
| 2001-05-11 | 569.79 |
| 2001-05-14 | 558.69 |
| 2001-05-15 | 561.54 |
| 2001-05-16 | 548.70 |
| 2001-05-17 | 559.10 |
| 2001-05-18 | 557.55 |
| 2001-05-21 | 568.08 |
| 2001-05-22 | 572.33 |
| 2001-05-23 | 580.21 |
| 2001-05-24 | 576.94 |
| 2001-05-25 | 569.60 |
| 2001-05-28 | . |
| 2001-05-29 | 571.73 |
| 2001-05-30 | 556.71 |
| 2001-05-31 | 549.81 |
| 2001-06-01 | 550.81 |
| 2001-06-04 | 549.56 |
| 2001-06-05 | 543.72 |
| 2001-06-06 | 545.18 |
| 2001-06-07 | 552.54 |
| 2001-06-08 | 555.85 |
| 2001-06-11 | 542.71 |
| 2001-06-12 | 528.92 |
| 2001-06-13 | 526.86 |
| 2001-06-14 | 525.53 |
| 2001-06-15 | 512.91 |
| 2001-06-18 | 506.20 |
| 2001-06-19 | 504.34 |
| 2001-06-20 | 505.44 |
| 2001-06-21 | 509.95 |
| 2001-06-22 | 515.31 |
| 2001-06-25 | 514.78 |
| 2001-06-26 | 516.48 |
| 2001-06-27 | 509.07 |
| 2001-06-28 | 500.26 |
| 2001-06-29 | 511.85 |
| 2001-07-02 | 504.95 |
| 2001-07-03 | 505.04 |
| 2001-07-04 | . |
| 2001-07-05 | 492.78 |
| 2001-07-06 | 478.53 |
| 2001-07-09 | 475.46 |
| 2001-07-10 | 482.07 |
| 2001-07-11 | 475.39 |
| 2001-07-12 | 489.28 |
| 2001-07-13 | 483.98 |
| 2001-07-16 | 480.76 |
| 2001-07-17 | 472.54 |
| 2001-07-18 | 469.67 |
| 2001-07-19 | 472.70 |
| 2001-07-20 | 474.99 |
| 2001-07-23 | 463.11 |
| 2001-07-24 | 469.39 |
| 2001-07-25 | 475.25 |
| 2001-07-26 | 472.39 |
| 2001-07-27 | 468.03 |
| 2001-07-30 | 453.67 |
| 2001-07-31 | 467.02 |
| 2001-08-01 | 471.92 |
| 2001-08-02 | 494.66 |
| 2001-08-03 | 489.50 |
| 2001-08-06 | 484.76 |
| 2001-08-07 | 491.14 |
| 2001-08-08 | 486.60 |
| 2001-08-09 | 470.95 |
| 2001-08-10 | 473.92 |
| 2001-08-13 | 457.18 |
| 2001-08-14 | 474.10 |
| 2001-08-15 | 478.35 |
| 2001-08-16 | 469.99 |
| 2001-08-17 | 468.25 |
| 2001-08-20 | 456.67 |
| 2001-08-21 | 459.50 |
| 2001-08-22 | 464.00 |
| 2001-08-23 | 456.86 |
| 2001-08-24 | 457.59 |
| 2001-08-27 | 466.57 |
| 2001-08-28 | 464.60 |
| 2001-08-29 | 461.16 |
| 2001-08-30 | 456.05 |
| 2001-08-31 | 450.58 |
| 2001-09-03 | . |
| 2001-09-04 | 444.16 |
| 2001-09-05 | 436.89 |
| 2001-09-06 | 431.95 |
| 2001-09-07 | 427.63 |
| 2001-09-10 | 413.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 395.49 |
| 2001-09-18 | 401.43 |
| 2001-09-19 | 412.64 |
| 2001-09-20 | 405.46 |
| 2001-09-21 | 394.41 |
| 2001-09-24 | 393.29 |
| 2001-09-25 | 402.75 |
| 2001-09-26 | 394.58 |
| 2001-09-27 | 389.54 |
| 2001-09-28 | 398.33 |
| 2001-10-01 | 399.45 |
| 2001-10-02 | 404.05 |
| 2001-10-03 | 397.10 |
| 2001-10-04 | 410.28 |
| 2001-10-05 | 416.76 |
| 2001-10-08 | 417.08 |
| 2001-10-09 | 411.79 |
| 2001-10-10 | 406.40 |
| 2001-10-11 | 419.83 |
| 2001-10-12 | 429.89 |
| 2001-10-15 | 424.88 |
| 2001-10-16 | 426.44 |
| 2001-10-17 | 436.37 |
| 2001-10-18 | 425.98 |
| 2001-10-19 | 428.93 |
| 2001-10-22 | 430.23 |
| 2001-10-23 | 438.79 |
| 2001-10-24 | 435.80 |
| 2001-10-25 | 437.68 |
| 2001-10-26 | 432.16 |
| 2001-10-29 | 424.68 |
| 2001-10-30 | 420.08 |
| 2001-10-31 | 411.32 |
| 2001-11-01 | 416.70 |
| 2001-11-02 | 420.42 |
| 2001-11-05 | 423.00 |
| 2001-11-06 | 430.48 |
| 2001-11-07 | 416.28 |
| 2001-11-08 | 423.85 |
| 2001-11-09 | 421.85 |
| 2001-11-12 | 415.98 |
| 2001-11-13 | 406.40 |
| 2001-11-14 | 409.85 |
| 2001-11-15 | 423.37 |
| 2001-11-16 | 432.68 |
| 2001-11-19 | 435.77 |
| 2001-11-20 | 430.31 |
| 2001-11-21 | 426.04 |
| 2001-11-22 | . |
| 2001-11-23 | 424.80 |
| 2001-11-26 | 436.84 |
| 2001-11-27 | 437.47 |
| 2001-11-28 | 424.68 |
| 2001-11-29 | 420.87 |
| 2001-11-30 | 428.23 |
| 2001-12-03 | 415.39 |
| 2001-12-04 | 413.98 |
| 2001-12-05 | 426.49 |
| 2001-12-06 | 437.14 |
| 2001-12-07 | 429.38 |
| 2001-12-10 | 416.89 |
| 2001-12-11 | 410.29 |
| 2001-12-12 | 422.16 |
| 2001-12-13 | 410.13 |
| 2001-12-14 | 407.24 |
| 2001-12-17 | 399.96 |
| 2001-12-18 | 403.29 |
| 2001-12-19 | 401.04 |
| 2001-12-20 | 401.38 |
| 2001-12-21 | 392.64 |
| 2001-12-24 | 391.70 |
| 2001-12-25 | . |
| 2001-12-26 | 386.27 |
| 2001-12-27 | 395.84 |
| 2001-12-28 | 399.47 |
| 2001-12-31 | 399.86 |
| 2002-01-01 | . |
| 2002-01-02 | 396.70 |
| 2002-01-03 | 398.16 |
| 2002-01-04 | 413.59 |
| 2002-01-07 | 417.73 |
| 2002-01-08 | 405.14 |
| 2002-01-09 | 402.31 |
| 2002-01-10 | 395.56 |
| 2002-01-11 | 394.27 |
| 2002-01-14 | 395.14 |
| 2002-01-15 | 384.32 |
| 2002-01-16 | 381.16 |
| 2002-01-17 | 379.89 |
| 2002-01-18 | 387.49 |
| 2002-01-21 | . |
| 2002-01-22 | 375.85 |
| 2002-01-23 | 374.05 |
| 2002-01-24 | 373.80 |
| 2002-01-25 | 378.78 |
| 2002-01-28 | 384.36 |
| 2002-01-29 | 379.69 |
| 2002-01-30 | 371.66 |
| 2002-01-31 | 372.54 |
| 2002-02-01 | 362.00 |
| 2002-02-04 | 359.06 |
| 2002-02-05 | 353.52 |
| 2002-02-06 | 354.38 |
| 2002-02-07 | 356.87 |
| 2002-02-08 | 357.82 |
| 2002-02-11 | 361.52 |
| 2002-02-12 | 372.10 |
| 2002-02-13 | 372.75 |
| 2002-02-14 | 379.85 |
| 2002-02-15 | 378.80 |
| 2002-02-18 | . |
| 2002-02-19 | 369.73 |
| 2002-02-20 | 367.53 |
| 2002-02-21 | 379.83 |
| 2002-02-22 | 381.51 |
| 2002-02-25 | 380.27 |
| 2002-02-26 | 378.10 |
| 2002-02-27 | 388.68 |
| 2002-02-28 | 392.75 |
| 2002-03-01 | 400.95 |
| 2002-03-04 | 430.37 |
| 2002-03-05 | 428.33 |
| 2002-03-06 | 426.30 |
| 2002-03-07 | 446.20 |
| 2002-03-08 | 452.54 |
| 2002-03-11 | 462.29 |
| 2002-03-12 | 445.21 |
| 2002-03-13 | 430.32 |
| 2002-03-14 | 437.67 |
| 2002-03-15 | 445.86 |
| 2002-03-18 | 434.16 |
| 2002-03-19 | 444.50 |
| 2002-03-20 | 439.18 |
| 2002-03-21 | 436.75 |
| 2002-03-22 | 427.13 |
| 2002-03-25 | 421.70 |
| 2002-03-26 | 420.58 |
| 2002-03-27 | 426.61 |
| 2002-03-28 | 430.72 |
| 2002-03-29 | . |
| 2002-04-01 | 416.09 |
| 2002-04-02 | 427.47 |
| 2002-04-03 | 434.63 |
| 2002-04-04 | 437.18 |
| 2002-04-05 | 434.96 |
| 2002-04-08 | 432.49 |
| 2002-04-09 | 421.91 |
| 2002-04-10 | 420.45 |
| 2002-04-11 | 417.97 |
| 2002-04-12 | 411.91 |
| 2002-04-15 | 419.24 |
| 2002-04-16 | 428.26 |
| 2002-04-17 | 438.50 |
| 2002-04-18 | 441.94 |
| 2002-04-19 | 434.46 |
| 2002-04-22 | 443.01 |
| 2002-04-23 | 444.64 |
| 2002-04-24 | 445.02 |
| 2002-04-25 | 448.28 |
| 2002-04-26 | 445.95 |
| 2002-04-29 | 445.31 |
| 2002-04-30 | 442.25 |
| 2002-05-01 | 444.92 |
| 2002-05-02 | 447.96 |
| 2002-05-03 | 450.40 |
| 2002-05-06 | 448.88 |
| 2002-05-07 | 439.82 |
| 2002-05-08 | 441.47 |
| 2002-05-09 | 446.01 |
| 2002-05-10 | 445.80 |
| 2002-05-13 | 439.85 |
| 2002-05-14 | 435.06 |
| 2002-05-15 | 450.71 |
| 2002-05-16 | 455.88 |
| 2002-05-17 | 467.81 |
| 2002-05-20 | 468.98 |
| 2002-05-21 | 471.29 |
| 2002-05-22 | 476.94 |
| 2002-05-23 | 474.04 |
| 2002-05-24 | 473.58 |
| 2002-05-27 | . |
| 2002-05-28 | 469.37 |
| 2002-05-29 | 464.32 |
| 2002-05-30 | 465.40 |
| 2002-05-31 | 460.51 |
| 2002-06-03 | 467.33 |
| 2002-06-04 | 457.84 |
| 2002-06-05 | 455.83 |
| 2002-06-06 | 453.87 |
| 2002-06-07 | 447.95 |
| 2002-06-10 | 445.90 |
| 2002-06-11 | 443.25 |
| 2002-06-12 | 437.93 |
| 2002-06-13 | 434.50 |
| 2002-06-14 | 427.80 |
| 2002-06-17 | 418.78 |
| 2002-06-18 | 424.94 |
| 2002-06-19 | 410.21 |
| 2002-06-20 | 416.76 |
| 2002-06-21 | 412.64 |
| 2002-06-24 | 417.77 |
| 2002-06-25 | 418.40 |
| 2002-06-26 | 410.52 |
| 2002-06-27 | 417.32 |
| 2002-06-28 | 428.80 |
| 2002-07-01 | 428.45 |
| 2002-07-02 | 428.15 |
| 2002-07-03 | 434.57 |
| 2002-07-04 | . |
| 2002-07-05 | 436.36 |
| 2002-07-08 | 439.87 |
| 2002-07-09 | 446.78 |
| 2002-07-10 | 438.56 |
| 2002-07-11 | 433.48 |
| 2002-07-12 | 436.95 |
| 2002-07-15 | 431.85 |
| 2002-07-16 | 426.08 |
| 2002-07-17 | 425.41 |
| 2002-07-18 | 434.05 |
| 2002-07-19 | 424.87 |
| 2002-07-22 | 418.17 |
| 2002-07-23 | 416.90 |
| 2002-07-24 | 408.36 |
| 2002-07-25 | 404.39 |
| 2002-07-26 | 384.69 |
| 2002-07-29 | 383.98 |
| 2002-07-30 | 395.20 |
| 2002-07-31 | 390.37 |
| 2002-08-01 | 385.26 |
| 2002-08-02 | 380.90 |
| 2002-08-05 | 377.21 |
| 2002-08-06 | 363.98 |
| 2002-08-07 | 380.35 |
| 2002-08-08 | 378.41 |
| 2002-08-09 | 386.18 |
| 2002-08-12 | 382.06 |
| 2002-08-13 | 381.45 |
| 2002-08-14 | 387.12 |
| 2002-08-15 | 391.37 |
| 2002-08-16 | 393.09 |
| 2002-08-19 | 383.43 |
| 2002-08-20 | 384.50 |
| 2002-08-21 | 386.28 |
| 2002-08-22 | 389.80 |
| 2002-08-23 | 394.08 |
| 2002-08-26 | 401.62 |
| 2002-08-27 | 396.37 |
| 2002-08-28 | 390.21 |
| 2002-08-29 | 381.89 |
| 2002-08-30 | 381.26 |
| 2002-09-02 | . |
| 2002-09-03 | 371.15 |
| 2002-09-04 | 364.00 |
| 2002-09-05 | 368.42 |
| 2002-09-06 | 364.11 |
| 2002-09-09 | 370.60 |
| 2002-09-10 | 369.10 |
| 2002-09-11 | 371.70 |
| 2002-09-12 | 373.11 |
| 2002-09-13 | 363.91 |
| 2002-09-16 | 359.46 |
| 2002-09-17 | 368.16 |
| 2002-09-18 | 368.93 |
| 2002-09-19 | 373.94 |
| 2002-09-20 | 361.13 |
| 2002-09-23 | 359.51 |
| 2002-09-24 | 353.37 |
| 2002-09-25 | 350.63 |
| 2002-09-26 | 357.49 |
| 2002-09-27 | 364.34 |
| 2002-09-30 | 360.60 |
| 2002-10-01 | 350.61 |
| 2002-10-02 | 344.26 |
| 2002-10-03 | 337.46 |
| 2002-10-04 | 336.87 |
| 2002-10-07 | 321.06 |
| 2002-10-08 | 321.39 |
| 2002-10-09 | 316.08 |
| 2002-10-10 | 312.23 |
| 2002-10-11 | 317.01 |
| 2002-10-14 | 316.59 |
| 2002-10-15 | 328.93 |
| 2002-10-16 | 332.57 |
| 2002-10-17 | 331.88 |
| 2002-10-18 | 336.94 |
| 2002-10-21 | 333.71 |
| 2002-10-22 | 321.13 |
| 2002-10-23 | 325.39 |
| 2002-10-24 | 322.48 |
| 2002-10-25 | 328.26 |
| 2002-10-28 | 331.10 |
| 2002-10-29 | 333.09 |
| 2002-10-30 | 332.21 |
| 2002-10-31 | 328.63 |
| 2002-11-01 | 329.20 |
| 2002-11-04 | 330.09 |
| 2002-11-05 | 344.55 |
| 2002-11-06 | 345.41 |
| 2002-11-07 | 347.07 |
| 2002-11-08 | 340.43 |
| 2002-11-11 | 332.70 |
| 2002-11-12 | 327.70 |
| 2002-11-13 | 324.40 |
| 2002-11-14 | 320.07 |
| 2002-11-15 | 327.64 |
| 2002-11-18 | 320.06 |
| 2002-11-19 | 322.10 |
| 2002-11-20 | 322.85 |
| 2002-11-21 | 331.89 |
| 2002-11-22 | 338.04 |
| 2002-11-25 | 342.58 |
| 2002-11-26 | 341.45 |
| 2002-11-27 | 341.68 |
| 2002-11-28 | . |
| 2002-11-29 | 354.10 |
| 2002-12-02 | 347.70 |
| 2002-12-03 | 348.31 |
| 2002-12-04 | 337.87 |
| 2002-12-05 | 332.24 |
| 2002-12-06 | 335.53 |
| 2002-12-09 | 335.62 |
| 2002-12-10 | 333.52 |
| 2002-12-11 | 332.27 |
| 2002-12-12 | 332.14 |
| 2002-12-13 | 331.64 |
| 2002-12-16 | 326.65 |
| 2002-12-17 | 330.11 |
| 2002-12-18 | 324.39 |
| 2002-12-19 | 327.27 |
| 2002-12-20 | 326.33 |
| 2002-12-23 | 327.15 |
| 2002-12-24 | 330.64 |
| 2002-12-25 | . |
| 2002-12-26 | 336.02 |
| 2002-12-27 | 336.91 |
| 2002-12-30 | 334.64 |
| 2002-12-31 | 334.64 |
| 2003-01-01 | . |
| 2003-01-02 | 331.98 |
| 2003-01-03 | 333.24 |
| 2003-01-06 | 343.14 |
| 2003-01-07 | 339.43 |
| 2003-01-08 | 334.14 |
| 2003-01-09 | 332.30 |
| 2003-01-10 | 332.44 |
| 2003-01-13 | 334.63 |
| 2003-01-14 | 339.81 |
| 2003-01-15 | 346.49 |
| 2003-01-16 | 347.33 |
| 2003-01-17 | 350.72 |
| 2003-01-20 | . |
| 2003-01-21 | 348.08 |
| 2003-01-22 | 348.14 |
| 2003-01-23 | 359.54 |
| 2003-01-24 | 356.63 |
| 2003-01-27 | 347.81 |
| 2003-01-28 | 344.81 |
| 2003-01-29 | 336.66 |
| 2003-01-30 | 333.94 |
| 2003-01-31 | 330.22 |
| 2003-02-03 | 335.20 |
| 2003-02-04 | 339.84 |
| 2003-02-05 | 338.89 |
| 2003-02-06 | 336.37 |
| 2003-02-07 | 331.71 |
| 2003-02-10 | 331.59 |
| 2003-02-11 | 330.63 |
| 2003-02-12 | 337.11 |
| 2003-02-13 | 335.24 |
| 2003-02-14 | 339.29 |
| 2003-02-17 | . |
| 2003-02-18 | 345.86 |
| 2003-02-19 | 346.54 |
| 2003-02-20 | 344.90 |
| 2003-02-21 | 339.52 |
| 2003-02-24 | 342.75 |
| 2003-02-25 | 337.10 |
| 2003-02-26 | 336.64 |
| 2003-02-27 | 334.09 |
| 2003-02-28 | 334.55 |
| 2003-03-03 | 339.94 |
| 2003-03-04 | 339.34 |
| 2003-03-05 | 339.70 |
| 2003-03-06 | 336.31 |
| 2003-03-07 | 328.62 |
| 2003-03-10 | 323.66 |
| 2003-03-11 | 316.31 |
| 2003-03-12 | 320.12 |
| 2003-03-13 | 315.42 |
| 2003-03-14 | 319.11 |
| 2003-03-17 | 314.95 |
| 2003-03-18 | 317.80 |
| 2003-03-19 | 320.59 |
| 2003-03-20 | 325.46 |
| 2003-03-21 | 322.36 |
| 2003-03-24 | 332.10 |
| 2003-03-25 | 324.86 |
| 2003-03-26 | 329.71 |
| 2003-03-27 | 330.14 |
| 2003-03-28 | 325.91 |
| 2003-03-31 | 317.05 |
| 2003-04-01 | 318.27 |
| 2003-04-02 | 320.83 |
| 2003-04-03 | 318.22 |
| 2003-04-04 | 318.52 |
| 2003-04-07 | 325.14 |
| 2003-04-08 | 321.09 |
| 2003-04-09 | 316.37 |
| 2003-04-10 | 315.39 |
| 2003-04-11 | 306.87 |
| 2003-04-14 | 301.58 |
| 2003-04-15 | 306.64 |
| 2003-04-16 | 308.76 |
| 2003-04-17 | 306.62 |
| 2003-04-18 | . |
| 2003-04-21 | 308.91 |
| 2003-04-22 | 304.59 |
| 2003-04-23 | 302.07 |
| 2003-04-24 | 304.12 |
| 2003-04-25 | 298.39 |
| 2003-04-28 | 294.89 |
| 2003-04-29 | 296.88 |
| 2003-04-30 | 308.66 |
| 2003-05-01 | 311.39 |
| 2003-05-02 | 313.05 |
| 2003-05-05 | 314.54 |
| 2003-05-06 | 323.27 |
| 2003-05-07 | 328.15 |
| 2003-05-08 | 324.21 |
| 2003-05-09 | 325.18 |
| 2003-05-12 | 328.06 |
| 2003-05-13 | 329.76 |
| 2003-05-14 | 332.74 |
| 2003-05-15 | 328.51 |
| 2003-05-16 | 326.87 |
| 2003-05-19 | 322.88 |
| 2003-05-20 | 322.70 |
| 2003-05-21 | 319.49 |
| 2003-05-22 | 319.58 |
| 2003-05-23 | 328.20 |
| 2003-05-26 | . |
| 2003-05-27 | 326.23 |
| 2003-05-28 | 326.42 |
| 2003-05-29 | 332.55 |
| 2003-05-30 | 331.40 |
| 2003-06-02 | 341.42 |
| 2003-06-03 | 340.77 |
| 2003-06-04 | 340.42 |
| 2003-06-05 | 349.18 |
| 2003-06-06 | 349.52 |
| 2003-06-09 | 355.58 |
| 2003-06-10 | 355.24 |
| 2003-06-11 | 357.94 |
| 2003-06-12 | 354.94 |
| 2003-06-13 | 356.61 |
| 2003-06-16 | 350.07 |
| 2003-06-17 | 355.34 |
| 2003-06-18 | 357.27 |
| 2003-06-19 | 357.18 |
| 2003-06-20 | 358.79 |
| 2003-06-23 | 362.61 |
| 2003-06-24 | 353.76 |
| 2003-06-25 | 356.09 |
| 2003-06-26 | 352.94 |
| 2003-06-27 | 360.04 |
| 2003-06-30 | 359.61 |
| 2003-07-01 | 369.67 |
| 2003-07-02 | 384.00 |
| 2003-07-03 | 392.81 |
| 2003-07-04 | . |
| 2003-07-07 | 401.77 |
| 2003-07-08 | 407.24 |
| 2003-07-09 | 408.90 |
| 2003-07-10 | 405.18 |
| 2003-07-11 | 392.65 |
| 2003-07-14 | 398.05 |
| 2003-07-15 | 398.30 |
| 2003-07-16 | 393.23 |
| 2003-07-17 | 380.71 |
| 2003-07-18 | 382.55 |
| 2003-07-21 | 383.17 |
| 2003-07-22 | 381.75 |
| 2003-07-23 | 391.27 |
| 2003-07-24 | 392.80 |
| 2003-07-25 | 393.33 |
| 2003-07-28 | 399.67 |
| 2003-07-29 | 400.63 |
| 2003-07-30 | 388.48 |
| 2003-07-31 | 383.14 |
| 2003-08-01 | 388.82 |
| 2003-08-04 | 385.61 |
| 2003-08-05 | 380.69 |
| 2003-08-06 | 376.43 |
| 2003-08-07 | 374.88 |
| 2003-08-08 | 377.95 |
| 2003-08-11 | 386.12 |
| 2003-08-12 | 390.39 |
| 2003-08-13 | 395.10 |
| 2003-08-14 | 401.70 |
| 2003-08-15 | 400.44 |
| 2003-08-18 | 408.19 |
| 2003-08-19 | 417.69 |
| 2003-08-20 | 429.93 |
| 2003-08-21 | 431.38 |
| 2003-08-22 | 430.64 |
| 2003-08-25 | 431.29 |
| 2003-08-26 | 433.05 |
| 2003-08-27 | 431.50 |
| 2003-08-28 | 430.21 |
| 2003-08-29 | 439.44 |
| 2003-09-01 | . |
| 2003-09-02 | 450.62 |
| 2003-09-03 | 453.50 |
| 2003-09-04 | 446.05 |
| 2003-09-05 | 443.40 |
| 2003-09-08 | 443.47 |
| 2003-09-09 | 454.65 |
| 2003-09-10 | 445.81 |
| 2003-09-11 | 437.48 |
| 2003-09-12 | 441.43 |
| 2003-09-15 | 441.52 |
| 2003-09-16 | 448.05 |
| 2003-09-17 | 451.95 |
| 2003-09-18 | 456.83 |
| 2003-09-19 | 452.35 |
| 2003-09-22 | 443.84 |
| 2003-09-23 | 446.14 |
| 2003-09-24 | 449.91 |
| 2003-09-25 | 440.67 |
| 2003-09-26 | 443.10 |
| 2003-09-29 | 441.83 |
| 2003-09-30 | 440.17 |
| 2003-10-01 | 446.45 |
| 2003-10-02 | 458.86 |
| 2003-10-03 | 467.21 |
| 2003-10-06 | 469.32 |
| 2003-10-07 | 478.38 |
| 2003-10-08 | 467.77 |
| 2003-10-09 | 465.73 |
| 2003-10-10 | 476.80 |
| 2003-10-13 | 475.65 |
| 2003-10-14 | 479.85 |
| 2003-10-15 | 480.62 |
| 2003-10-16 | 487.76 |
| 2003-10-17 | 488.82 |
| 2003-10-20 | 491.82 |
| 2003-10-21 | 490.40 |
| 2003-10-22 | 484.18 |
| 2003-10-23 | 459.70 |
| 2003-10-24 | 462.10 |
| 2003-10-27 | 468.14 |
| 2003-10-28 | 475.98 |
| 2003-10-29 | 486.79 |
| 2003-10-30 | 484.35 |
| 2003-10-31 | 472.11 |
| 2003-11-03 | 468.05 |
| 2003-11-04 | 487.66 |
| 2003-11-05 | 488.51 |
| 2003-11-06 | 475.18 |
| 2003-11-07 | 481.47 |
| 2003-11-10 | 480.03 |
| 2003-11-11 | 461.62 |
| 2003-11-12 | 456.44 |
| 2003-11-13 | 466.07 |
| 2003-11-14 | 459.18 |
| 2003-11-17 | 440.81 |
| 2003-11-18 | 443.58 |
| 2003-11-19 | 431.47 |
| 2003-11-20 | 439.00 |
| 2003-11-21 | 438.95 |
| 2003-11-24 | 437.29 |
| 2003-11-25 | 442.99 |
| 2003-11-26 | 452.59 |
| 2003-11-27 | . |
| 2003-11-28 | 449.18 |
| 2003-12-01 | 459.55 |
| 2003-12-02 | 464.26 |
| 2003-12-03 | 464.80 |
| 2003-12-04 | 467.36 |
| 2003-12-05 | 466.51 |
| 2003-12-08 | 453.72 |
| 2003-12-09 | 453.01 |
| 2003-12-10 | 441.06 |
| 2003-12-11 | 445.37 |
| 2003-12-12 | 453.36 |
| 2003-12-15 | 466.26 |
| 2003-12-16 | 457.55 |
| 2003-12-17 | 452.09 |
| 2003-12-18 | 449.44 |
| 2003-12-19 | 457.52 |
| 2003-12-22 | 463.33 |
| 2003-12-23 | 463.70 |
| 2003-12-24 | 464.24 |
| 2003-12-25 | . |
| 2003-12-26 | 469.98 |
| 2003-12-29 | 473.85 |
| 2003-12-30 | 482.10 |
| 2003-12-31 | 481.43 |
| 2004-01-01 | . |
| 2004-01-02 | 482.82 |
| 2004-01-05 | 493.02 |
| 2004-01-06 | 491.97 |
| 2004-01-07 | 492.88 |
| 2004-01-08 | 496.87 |
| 2004-01-09 | 505.79 |
| 2004-01-12 | 505.97 |
| 2004-01-13 | 502.78 |
| 2004-01-14 | 507.51 |
| 2004-01-15 | 500.66 |
| 2004-01-16 | 504.41 |
| 2004-01-19 | . |
| 2004-01-20 | 511.93 |
| 2004-01-21 | 511.86 |
| 2004-01-22 | 512.85 |
| 2004-01-23 | 514.64 |
| 2004-01-26 | 512.74 |
| 2004-01-27 | 511.42 |
| 2004-01-28 | 505.36 |
| 2004-01-29 | 498.15 |
| 2004-01-30 | 499.86 |
| 2004-02-02 | 499.67 |
| 2004-02-03 | 494.69 |
| 2004-02-04 | 483.99 |
| 2004-02-05 | 484.48 |
| 2004-02-06 | 487.99 |
| 2004-02-09 | 487.25 |
| 2004-02-10 | 484.29 |
| 2004-02-11 | 484.25 |
| 2004-02-12 | 486.89 |
| 2004-02-13 | 490.34 |
| 2004-02-16 | . |
| 2004-02-17 | 497.86 |
| 2004-02-18 | 494.24 |
| 2004-02-19 | 495.32 |
| 2004-02-20 | 486.65 |
| 2004-02-23 | 495.25 |
| 2004-02-24 | 485.63 |
| 2004-02-25 | 482.31 |
| 2004-02-26 | 484.35 |
| 2004-02-27 | 495.93 |
| 2004-03-01 | 508.71 |
| 2004-03-02 | 507.12 |
| 2004-03-03 | 506.89 |
| 2004-03-04 | 503.61 |
| 2004-03-05 | 506.58 |
| 2004-03-08 | 504.27 |
| 2004-03-09 | 507.19 |
| 2004-03-10 | 500.04 |
| 2004-03-11 | 496.43 |
| 2004-03-12 | 493.38 |
| 2004-03-15 | 500.85 |
| 2004-03-16 | 502.82 |
| 2004-03-17 | 514.27 |
| 2004-03-18 | 520.70 |
| 2004-03-19 | 516.59 |
| 2004-03-22 | 515.25 |
| 2004-03-23 | 516.92 |
| 2004-03-24 | 524.58 |
| 2004-03-25 | 533.72 |
| 2004-03-26 | 546.55 |
| 2004-03-29 | 545.53 |
| 2004-03-30 | 542.87 |
| 2004-03-31 | 551.56 |
| 2004-04-01 | 552.75 |
| 2004-04-02 | 553.95 |
| 2004-04-05 | 561.04 |
| 2004-04-06 | 561.90 |
| 2004-04-07 | 562.32 |
| 2004-04-08 | 559.48 |
| 2004-04-09 | . |
| 2004-04-12 | 560.09 |
| 2004-04-13 | 558.37 |
| 2004-04-14 | 548.76 |
| 2004-04-15 | 535.62 |
| 2004-04-16 | 536.19 |
| 2004-04-19 | 528.60 |
| 2004-04-20 | 539.01 |
| 2004-04-21 | 533.63 |
| 2004-04-22 | 531.84 |
| 2004-04-23 | 541.31 |
| 2004-04-26 | 540.78 |
| 2004-04-27 | 532.56 |
| 2004-04-28 | 529.61 |
| 2004-04-29 | 527.34 |
| 2004-04-30 | 512.65 |
| 2004-05-03 | 512.74 |
| 2004-05-04 | 516.11 |
| 2004-05-05 | 520.67 |
| 2004-05-06 | 507.80 |
| 2004-05-07 | 494.51 |
| 2004-05-10 | 463.01 |
| 2004-05-11 | 466.40 |
| 2004-05-12 | 479.31 |
| 2004-05-13 | 462.01 |
| 2004-05-14 | 460.91 |
| 2004-05-17 | 444.63 |
| 2004-05-18 | 452.10 |
| 2004-05-19 | 472.72 |
| 2004-05-20 | 467.69 |
| 2004-05-21 | 483.42 |
| 2004-05-24 | 483.44 |
| 2004-05-25 | 477.91 |
| 2004-05-26 | 487.92 |
| 2004-05-27 | 492.65 |
| 2004-05-28 | 499.14 |
| 2004-05-31 | . |
| 2004-06-01 | 502.06 |
| 2004-06-02 | 498.64 |
| 2004-06-03 | 484.25 |
| 2004-06-04 | 484.82 |
| 2004-06-07 | 503.36 |
| 2004-06-08 | 508.29 |
| 2004-06-09 | 507.11 |
| 2004-06-10 | 511.07 |
| 2004-06-11 | . |
| 2004-06-14 | 501.77 |
| 2004-06-15 | 498.89 |
| 2004-06-16 | 506.13 |
| 2004-06-17 | 506.66 |
| 2004-06-18 | 500.25 |
| 2004-06-21 | 507.87 |
| 2004-06-22 | 504.71 |
| 2004-06-23 | 506.63 |
| 2004-06-24 | 518.01 |
| 2004-06-25 | 519.90 |
| 2004-06-28 | 523.13 |
| 2004-06-29 | 519.85 |
| 2004-06-30 | 515.92 |
| 2004-07-01 | 521.54 |
| 2004-07-02 | 513.47 |
| 2004-07-05 | . |
| 2004-07-06 | 502.07 |
| 2004-07-07 | 500.25 |
| 2004-07-08 | 497.16 |
| 2004-07-09 | 502.85 |
| 2004-07-12 | 508.19 |
| 2004-07-13 | 505.12 |
| 2004-07-14 | 496.72 |
| 2004-07-15 | 494.04 |
| 2004-07-16 | 500.41 |
| 2004-07-19 | 502.62 |
| 2004-07-20 | 493.23 |
| 2004-07-21 | 494.63 |
| 2004-07-22 | 489.44 |
| 2004-07-23 | 482.00 |
| 2004-07-26 | 479.93 |
| 2004-07-27 | 472.12 |
| 2004-07-28 | 476.24 |
| 2004-07-29 | 468.89 |
| 2004-07-30 | 481.44 |
| 2004-08-02 | 482.40 |
| 2004-08-03 | 481.45 |
| 2004-08-04 | 472.38 |
| 2004-08-05 | 475.85 |
| 2004-08-06 | 479.14 |
| 2004-08-09 | 474.48 |
| 2004-08-10 | 474.98 |
| 2004-08-11 | 477.25 |
| 2004-08-12 | 475.48 |
| 2004-08-13 | 467.79 |
| 2004-08-16 | 462.83 |
| 2004-08-17 | 467.13 |
| 2004-08-18 | 472.10 |
| 2004-08-19 | 481.34 |
| 2004-08-20 | 484.22 |
| 2004-08-23 | 487.88 |
| 2004-08-24 | 489.56 |
| 2004-08-25 | 491.03 |
| 2004-08-26 | 494.39 |
| 2004-08-27 | 496.36 |
| 2004-08-30 | 495.11 |
| 2004-08-31 | 491.80 |
| 2004-09-01 | 494.42 |
| 2004-09-02 | 496.89 |
| 2004-09-03 | 488.18 |
| 2004-09-06 | . |
| 2004-09-07 | 504.75 |
| 2004-09-08 | 504.09 |
| 2004-09-09 | 498.03 |
| 2004-09-10 | 497.33 |
| 2004-09-13 | 504.80 |
| 2004-09-14 | 509.91 |
| 2004-09-15 | 500.10 |
| 2004-09-16 | 499.32 |
| 2004-09-17 | 495.89 |
| 2004-09-20 | 496.45 |
| 2004-09-21 | 496.64 |
| 2004-09-22 | 493.09 |
| 2004-09-23 | 494.36 |
| 2004-09-24 | 485.89 |
| 2004-09-27 | 483.83 |
| 2004-09-28 | 479.37 |
| 2004-09-29 | 480.78 |
| 2004-09-30 | 491.70 |
| 2004-10-01 | 496.40 |
| 2004-10-04 | 506.53 |
| 2004-10-05 | 504.36 |
| 2004-10-06 | 507.02 |
| 2004-10-07 | 506.67 |
| 2004-10-08 | 511.52 |
| 2004-10-11 | 513.51 |
| 2004-10-12 | 506.33 |
| 2004-10-13 | 504.74 |
| 2004-10-14 | 495.90 |
| 2004-10-15 | 497.85 |
| 2004-10-18 | 495.33 |
| 2004-10-19 | 503.08 |
| 2004-10-20 | 495.27 |
| 2004-10-21 | 496.34 |
| 2004-10-22 | 502.12 |
| 2004-10-25 | 500.05 |
| 2004-10-26 | 497.71 |
| 2004-10-27 | 498.61 |
| 2004-10-28 | 509.98 |
| 2004-10-29 | 504.08 |
| 2004-11-01 | 503.99 |
| 2004-11-02 | 512.12 |
| 2004-11-03 | 513.01 |
| 2004-11-04 | 516.33 |
| 2004-11-05 | 521.61 |
| 2004-11-08 | 518.08 |
| 2004-11-09 | 516.58 |
| 2004-11-10 | 509.82 |
| 2004-11-11 | 506.66 |
| 2004-11-12 | 517.30 |
| 2004-11-15 | 525.97 |
| 2004-11-16 | 524.05 |
| 2004-11-17 | 529.38 |
| 2004-11-18 | 527.08 |
| 2004-11-19 | 536.31 |
| 2004-11-22 | 525.24 |
| 2004-11-23 | 525.33 |
| 2004-11-24 | 528.37 |
| 2004-11-25 | . |
| 2004-11-26 | 529.84 |
| 2004-11-29 | 539.09 |
| 2004-11-30 | 537.54 |
| 2004-12-01 | 531.21 |
| 2004-12-02 | 537.73 |
| 2004-12-03 | 543.06 |
| 2004-12-06 | 539.96 |
| 2004-12-07 | 535.03 |
| 2004-12-08 | 527.65 |
| 2004-12-09 | 518.95 |
| 2004-12-10 | 514.03 |
| 2004-12-13 | 516.90 |
| 2004-12-14 | 520.13 |
| 2004-12-15 | 528.85 |
| 2004-12-16 | 525.71 |
| 2004-12-17 | 530.05 |
| 2004-12-20 | 534.22 |
| 2004-12-21 | 532.99 |
| 2004-12-22 | 537.09 |
| 2004-12-23 | 540.17 |
| 2004-12-24 | . |
| 2004-12-27 | 548.27 |
| 2004-12-28 | 550.77 |
| 2004-12-29 | 544.97 |
| 2004-12-30 | 553.75 |
| 2004-12-31 | 556.95 |
| 2005-01-03 | 554.95 |
| 2005-01-04 | 549.47 |
| 2005-01-05 | 548.40 |
| 2005-01-06 | 543.42 |
| 2005-01-07 | 542.03 |
| 2005-01-10 | 543.66 |
| 2005-01-11 | 551.06 |
| 2005-01-12 | 555.26 |
| 2005-01-13 | 553.30 |
| 2005-01-14 | 555.62 |
| 2005-01-17 | . |
| 2005-01-18 | 557.22 |
| 2005-01-19 | 557.53 |
| 2005-01-20 | 548.89 |
| 2005-01-21 | 546.03 |
| 2005-01-24 | 551.44 |
| 2005-01-25 | 546.25 |
| 2005-01-26 | 554.53 |
| 2005-01-27 | 551.51 |
#2005-01-28| 549.33
#2005-01-31| 549.83
#2005-02-01| 547.14
#2005-02-02| 550.52
#2005-02-03| 544.96
#2005-02-04| 548.35
#2005-02-07| 550.06
#2005-02-08| 543.97
#2005-02-09| 544.72
#2005-02-10| 547.63
#2005-02-11| 547.08
#2005-02-14| 555.28
#2005-02-15| 558.14
#2005-02-16| 554.59
#2005-02-17| 552.72
#2005-02-18| 555.04
#2005-02-21| .
#2005-02-22| 558.18
#2005-02-23| 550.35
#2005-02-24| 552.89
#2005-02-25| 558.96
#2005-02-28| 567.95
#2005-03-01| 570.88
#2005-03-02| 570.21
#2005-03-03| 571.12
#2005-03-04| 574.07
#2005-03-07| 572.52
#2005-03-08| 573.46
#2005-03-09| 579.84
#2005-03-10| 574.08
#2005-03-11| 575.78
#2005-03-14| 568.02
#2005-03-15| 570.75
#2005-03-16| 574.69
#2005-03-17| 569.76
#2005-03-18| 571.94
#2005-03-21| 571.49
#2005-03-22| 569.70
#2005-03-23| 561.85
#2005-03-24| 555.84
#2005-03-25| .
#2005-03-28| 558.18
#2005-03-29| 547.52
#2005-03-30| 545.80
#2005-03-31| 553.94
#2005-04-01| 555.92
#2005-04-04| 552.72
#2005-04-05| 555.07
#2005-04-06| 557.48
#2005-04-07| 559.87
#2005-04-08| 562.12
#2005-04-11| 559.17
#2005-04-12| 553.92
#2005-04-13| 557.00
#2005-04-14| 549.16
#2005-04-15| 542.07
#2005-04-18| 523.17
#2005-04-19| 533.75
#2005-04-20| 536.95
#2005-04-21| 532.54
#2005-04-22| 541.05
#2005-04-25| 542.41
#2005-04-26| 539.93
#2005-04-27| 540.42
#2005-04-28| 542.12
#2005-04-29| 546.81
#2005-05-02| 545.31
#2005-05-03| 545.82
#2005-05-04| 550.53
#2005-05-05| 550.35
#2005-05-06| 558.02
#2005-05-09| 554.36
#2005-05-10| 555.19
#2005-05-11| 552.84
#2005-05-12| 545.79
#2005-05-13| 541.24
#2005-05-16| 535.33
#2005-05-17| 529.73
#2005-05-18| 530.64
#2005-05-19| 540.49
#2005-05-20| 537.70
#2005-05-23| 544.36
#2005-05-24| 543.65
#2005-05-25| 535.05
#2005-05-26| 534.37
#2005-05-27| 543.26
#2005-05-30| .
#2005-05-31| 550.67
#2005-06-01| 552.25
#2005-06-02| 552.72
#2005-06-03| 556.17
#2005-06-06| 559.83
#2005-06-07| 557.61
#2005-06-08| 560.15
#2005-06-09| 552.04
#2005-06-10| 552.76
#2005-06-13| 547.02
#2005-06-14| 548.32
#2005-06-15| 551.96
#2005-06-16| 552.88
#2005-06-17| 559.48
#2005-06-20| 556.50
#2005-06-21| 561.27
#2005-06-22| 562.53
#2005-06-23| 564.22
#2005-06-24| 562.46
#2005-06-27| 556.27
#2005-06-28| 557.63
#2005-06-29| 557.64
#2005-06-30| 554.87
#2005-07-01| 552.62
#2005-07-04| .
#2005-07-05| 552.52
#2005-07-06| 552.16
#2005-07-07| 550.24
#2005-07-08| 547.15
#2005-07-11| 554.08
#2005-07-12| 559.19
#2005-07-13| 554.54
#2005-07-14| 558.58
#2005-07-15| 557.85
#2005-07-18| 560.67
#2005-07-19| 554.05
#2005-07-20| 558.24
#2005-07-21| 572.14
#2005-07-22| 568.05
#2005-07-25| 566.01
#2005-07-26| 561.87
#2005-07-27| 564.73
#2005-07-28| 567.37
#2005-07-29| 570.45
#2005-08-01| 574.76
#2005-08-02| 577.85
#2005-08-03| 578.77
#2005-08-04| 576.38
#2005-08-05| 565.41
#2005-08-08| 569.42
#2005-08-09| 574.07
#2005-08-10| 589.75
#2005-08-11| 600.56
#2005-08-12| 602.77
#2005-08-15| 603.77
#2005-08-16| 608.78
#2005-08-17| 604.44
#2005-08-18| 599.06
#2005-08-19| 597.13
#2005-08-22| 608.54
#2005-08-23| 609.36
#2005-08-24| 606.96
#2005-08-25| 605.75
#2005-08-26| 610.58
#2005-08-29| 599.09
#2005-08-30| 601.49
#2005-08-31| 601.19
#2005-09-01| 613.15
#2005-09-02| 619.55
#2005-09-05| .
#2005-09-06| 620.27
#2005-09-07| 617.74
#2005-09-08| 609.55
#2005-09-09| 622.81
#2005-09-12| 629.90
#2005-09-13| 626.05
#2005-09-14| 629.26
#2005-09-15| 633.78
#2005-09-16| 628.06
#2005-09-19| 628.24
#2005-09-20| 638.31
#2005-09-21| 643.32
#2005-09-22| 640.65
#2005-09-23| 637.51
#2005-09-26| 651.83
#2005-09-27| 648.27
#2005-09-28| 659.15
#2005-09-29| 671.28
#2005-09-30| 662.06
#2005-10-03| 656.27
#2005-10-04| 663.45
#2005-10-05| 658.47
#2005-10-06| 642.08
#2005-10-07| 641.95
#2005-10-10| 640.23
#2005-10-11| 653.57
#2005-10-12| 650.32
#2005-10-13| 645.06
#2005-10-14| 644.26
#2005-10-17| 636.90
#2005-10-18| 633.63
#2005-10-19| 625.40
#2005-10-20| 625.27
#2005-10-21| 626.72
#2005-10-24| 623.26
#2005-10-25| 634.91
#2005-10-26| 637.75
#2005-10-27| 644.73
#2005-10-28| 641.13
#2005-10-31| 647.14
#2005-11-01| 657.67
#2005-11-02| 661.13
#2005-11-03| 659.67
#2005-11-04| 665.15
#2005-11-07| 669.05
#2005-11-08| 670.07
#2005-11-09| 672.44
#2005-11-10| 664.78
#2005-11-11| 666.58
#2005-11-14| 656.98
#2005-11-15| 651.56
#2005-11-16| 656.91
#2005-11-17| 673.75
#2005-11-18| 680.27
#2005-11-21| 688.70
#2005-11-22| 682.47
#2005-11-23| 686.69
#2005-11-24| .
#2005-11-25| 684.12
#2005-11-28| 697.96
#2005-11-29| 696.34
#2005-11-30| 693.28
#2005-12-01| 701.23
#2005-12-02| 710.01
#2005-12-05| 714.07
#2005-12-06| 705.79
#2005-12-07| 709.59
#2005-12-08| 698.54
#2005-12-09| 712.85
#2005-12-12| 729.77
#2005-12-13| 732.09
#2005-12-14| 737.57
#2005-12-15| 726.58
#2005-12-16| 727.49
#2005-12-19| 730.64
#2005-12-20| 733.94
#2005-12-21| 742.03
#2005-12-22| 745.03
#2005-12-23| 747.03
#2005-12-26| .
#2005-12-27| 736.47
#2005-12-28| 744.12
#2005-12-29| 745.33
#2005-12-30| 735.69
#2006-01-02| .
#2006-01-03| 744.43
#2006-01-04| 766.76
#2006-01-05| 778.34
#2006-01-06| 789.42
#2006-01-09| 792.73
#2006-01-10| 785.70
#2006-01-11| 787.71
#2006-01-12| 794.15
#2006-01-13| 793.44
#2006-01-16| .
#2006-01-17| 763.13
#2006-01-18| 737.33
#2006-01-19| 762.50
#2006-01-20| 765.33
#2006-01-23| 750.81
#2006-01-24| 758.40
#2006-01-25| 754.66
#2006-01-26| 763.37
#2006-01-27| 780.11
#2006-01-30| 786.03
#2006-01-31| 792.02
#2006-02-01| 781.10
#2006-02-02| 781.07
#2006-02-03| 774.50
#2006-02-06| 777.69
#2006-02-07| 782.34
#2006-02-08| 758.79
#2006-02-09| 763.27
#2006-02-10| 753.40
#2006-02-13| 728.58
#2006-02-14| 739.82
#2006-02-15| 733.06
#2006-02-16| 734.00
#2006-02-17| 719.68
#2006-02-20| .
#2006-02-21| 720.55
#2006-02-22| 724.66
#2006-02-23| 748.33
#2006-02-24| 750.14
#2006-02-27| 764.29
#2006-02-28| 766.80
#2006-03-01| 751.95
#2006-03-02| 747.36
#2006-03-03| 732.42
#2006-03-06| 731.89
#2006-03-07| 724.57
#2006-03-08| 713.60
#2006-03-09| 734.09
#2006-03-10| 728.92
#2006-03-13| 742.71
#2006-03-14| 746.35
#2006-03-15| 750.18
#2006-03-16| 746.99
#2006-03-17| 759.59
#2006-03-20| 770.85
#2006-03-21| 765.92
#2006-03-22| 766.13
#2006-03-23| 759.08
#2006-03-24| 762.94
#2006-03-27| 771.66
#2006-03-28| 778.29
#2006-03-29| 781.40
#2006-03-30| 792.89
#2006-03-31| 791.55
#2006-04-03| 803.95
#2006-04-04| 804.07
#2006-04-05| 798.78
#2006-04-06| 810.92
#2006-04-07| 815.17
#2006-04-10| 809.49
#2006-04-11| 802.68
#2006-04-12| 792.55
#2006-04-13| 796.22
#2006-04-14| .
#2006-04-17| 792.76
#2006-04-18| 802.43
#2006-04-19| 811.79
#2006-04-20| 814.72
#2006-04-21| 819.84
#2006-04-24| 813.07
#2006-04-25| 810.85
#2006-04-26| 813.58
#2006-04-27| 820.64
#2006-04-28| 814.58
#2006-05-01| 825.66
#2006-05-02| 832.26
#2006-05-03| 830.60
#2006-05-04| 830.86
#2006-05-05| 838.56
#2006-05-08| 853.99
#2006-05-09| 850.73
#2006-05-10| 844.86
#2006-05-11| 835.31
#2006-05-12| 826.44
#2006-05-15| 819.76
#2006-05-16| 799.04
#2006-05-17| 811.18
#2006-05-18| 792.44
#2006-05-19| 786.35
#2006-05-22| 770.03
#2006-05-23| 756.08
#2006-05-24| 764.51
#2006-05-25| 752.62
#2006-05-26| 766.05
#2006-05-29| .
#2006-05-30| 769.53
#2006-05-31| 751.58
#2006-06-01| 747.72
#2006-06-02| 769.06
#2006-06-05| 760.94
#2006-06-06| 736.44
#2006-06-07| 713.19
#2006-06-08| 685.59
#2006-06-09| 701.85
#2006-06-12| 702.77
#2006-06-13| 668.84
#2006-06-14| 676.43
#2006-06-15| 690.85
#2006-06-16| 717.93
#2006-06-19| 707.39
#2006-06-20| 696.40
#2006-06-21| 692.22
#2006-06-22| 711.61
#2006-06-23| 709.06
#2006-06-26| 711.89
#2006-06-27| 714.04
#2006-06-28| 703.08
#2006-06-29| 715.20
#2006-06-30| 744.09
#2006-07-03| 745.32
#2006-07-04| .
#2006-07-05| 735.23
#2006-07-06| 732.48
#2006-07-07| 736.18
#2006-07-10| 742.40
#2006-07-11| 731.54
#2006-07-12| 713.42
#2006-07-13| 704.95
#2006-07-14| 685.73
#2006-07-17| 680.68
#2006-07-18| 658.96
#2006-07-19| 663.75
#2006-07-20| 691.18
#2006-07-21| 692.11
#2006-07-24| 684.71
#2006-07-25| 695.59
#2006-07-26| 690.84
#2006-07-27| 713.84
#2006-07-28| 726.41
#2006-07-31| 736.73
#2006-08-01| 732.61
#2006-08-02| 734.55
#2006-08-03| 732.64
#2006-08-04| 733.82
#2006-08-07| 713.54
#2006-08-08| 724.31
#2006-08-09| 730.89
#2006-08-10| 731.52
#2006-08-11| 724.56
#2006-08-14| 731.22
#2006-08-15| 734.42
#2006-08-16| 747.97
#2006-08-17| 751.52
#2006-08-18| 754.18
#2006-08-21| 744.22
#2006-08-22| 750.23
#2006-08-23| 750.30
#2006-08-24| 743.01
#2006-08-25| 737.46
#2006-08-28| 727.16
#2006-08-29| 733.15
#2006-08-30| 732.27
#2006-08-31| 741.85
#2006-09-01| 741.62
#2006-09-04| .
#2006-09-05| 759.80
#2006-09-06| 754.72
#2006-09-07| 738.36
#2006-09-08| 740.98
#2006-09-11| 722.60
#2006-09-12| 713.66
#2006-09-13| 714.26
#2006-09-14| 723.60
#2006-09-15| 715.08
#2006-09-18| 712.91
#2006-09-19| 716.00
#2006-09-20| 705.62
#2006-09-21| 715.50
#2006-09-22| 708.00
#2006-09-25| 705.06
#2006-09-26| 702.71
#2006-09-27| 720.02
#2006-09-28| 721.37
#2006-09-29| 723.52
#2006-10-02| 732.68
#2006-10-03| 727.76
#2006-10-04| 713.18
#2006-10-05| 725.62
#2006-10-06| 719.15
#2006-10-09| 717.86
#2006-10-10| 716.08
#2006-10-11| 712.19
#2006-10-12| 712.46
#2006-10-13| 723.00
#2006-10-16| 735.07
#2006-10-17| 738.25
#2006-10-18| 735.66
#2006-10-19| 737.24
#2006-10-20| 741.77
#2006-10-23| 741.82
#2006-10-24| 744.31
#2006-10-25| 743.88
#2006-10-26| 754.78
#2006-10-27| 753.54
#2006-10-30| 737.49
#2006-10-31| 741.99
#2006-11-01| 744.25
#2006-11-02| 742.19
#2006-11-03| 736.57
#2006-11-06| 738.33
#2006-11-07| 744.60
#2006-11-08| 735.74
#2006-11-09| 730.82
#2006-11-10| 734.49
#2006-11-13| 724.57
#2006-11-14| 739.23
#2006-11-15| 737.88
#2006-11-16| 735.44
#2006-11-17| 731.76
#2006-11-20| 710.70
#2006-11-21| 713.74
#2006-11-22| 732.21
#2006-11-23| .
#2006-11-24| 730.69
#2006-11-27| 734.97
#2006-11-28| 729.73
#2006-11-29| 744.36
#2006-11-30| 757.27
#2006-12-01| 763.67
#2006-12-04| 763.35
#2006-12-05| 764.42
#2006-12-06| 770.57
#2006-12-07| 772.11
#2006-12-08| 765.32
#2006-12-11| 766.24
#2006-12-12| 768.41
#2006-12-13| 767.73
#2006-12-14| 772.14
#2006-12-15| 775.00
#2006-12-18| 775.34
#2006-12-19| 766.96
#2006-12-20| 775.07
#2006-12-21| 777.97
#2006-12-22| 777.14
#2006-12-25| .
#2006-12-26| 777.63
#2006-12-27| 781.72
#2006-12-28| 779.85
#2006-12-29| 780.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 781.63
#2007-01-04| 787.03
#2007-01-05| 777.50
#2007-01-08| 779.00
#2007-01-09| 779.43
#2007-01-10| 764.82
#2007-01-11| 757.64
#2007-01-12| 770.37
#2007-01-15| .
#2007-01-16| 779.19
#2007-01-17| 784.02
#2007-01-18| 785.30
#2007-01-19| 782.79
#2007-01-22| 788.16
#2007-01-23| 792.13
#2007-01-24| 802.67
#2007-01-25| 802.15
#2007-01-26| 798.41
#2007-01-29| 801.40
#2007-01-30| 800.14
#2007-01-31| 801.52
#2007-02-01| 812.80
#2007-02-02| 812.31
#2007-02-05| 805.59
#2007-02-06| 809.90
#2007-02-07| 802.80
#2007-02-08| 793.81
#2007-02-09| 805.00
#2007-02-12| 803.33
#2007-02-13| 814.22
#2007-02-14| 825.39
#2007-02-15| 836.73
#2007-02-16| 831.91
#2007-02-19| .
#2007-02-20| 836.41
#2007-02-21| 832.79
#2007-02-22| 839.61
#2007-02-23| 849.54
#2007-02-26| 858.71
#2007-02-27| 861.78
#2007-02-28| 833.62
#2007-03-01| 834.39
#2007-03-02| 827.06
#2007-03-05| 799.23
#2007-03-06| 816.85
#2007-03-07| 812.84
#2007-03-08| 826.59
#2007-03-09| 821.44
#2007-03-12| 835.29
#2007-03-13| 833.29
#2007-03-14| 811.21
#2007-03-15| 820.25
#2007-03-16| 817.22
#2007-03-19| 824.18
#2007-03-20| 831.66
#2007-03-21| 830.40
#2007-03-22| 844.79
#2007-03-23| 847.51
#2007-03-26| 849.43
#2007-03-27| 852.76
#2007-03-28| 856.76
#2007-03-29| 853.01
#2007-03-30| 849.12
#2007-04-02| 833.03
#2007-04-03| 843.41
#2007-04-04| 859.29
#2007-04-05| 855.52
#2007-04-06| .
#2007-04-09| 864.49
#2007-04-10| 863.91
#2007-04-11| 863.38
#2007-04-12| 859.23
#2007-04-13| 850.17
#2007-04-16| 858.47
#2007-04-17| 859.73
#2007-04-18| 871.69
#2007-04-19| 858.75
#2007-04-20| 860.08
#2007-04-23| 861.85
#2007-04-24| 860.34
#2007-04-25| 850.07
#2007-04-26| 859.34
#2007-04-27| 859.64
#2007-04-30| 858.30
#2007-05-01| 850.17
#2007-05-02| 855.42
#2007-05-03| 855.41
#2007-05-04| 857.63
#2007-05-07| 875.21
#2007-05-08| 872.12
#2007-05-09| 884.82
#2007-05-10| 879.71
#2007-05-11| 870.16
#2007-05-14| 868.44
#2007-05-15| 855.88
#2007-05-16| 855.47
#2007-05-17| 849.76
#2007-05-18| 842.63
#2007-05-21| 855.14
#2007-05-22| 867.21
#2007-05-23| 860.74
#2007-05-24| 863.02
#2007-05-25| 852.38
#2007-05-28| .
#2007-05-29| 864.57
#2007-05-30| 861.15
#2007-05-31| 875.89
#2007-06-01| 883.72
#2007-06-04| 892.49
#2007-06-05| 896.21
#2007-06-06| 906.87
#2007-06-07| 906.68
#2007-06-08| 889.79
#2007-06-11| 890.49
#2007-06-12| 889.18
#2007-06-13| 880.24
#2007-06-14| 887.07
#2007-06-15| 894.83
#2007-06-18| 903.83
#2007-06-19| 902.87
#2007-06-20| 906.22
#2007-06-21| 917.08
#2007-06-22| 911.57
#2007-06-25| 905.62
#2007-06-26| 905.11
#2007-06-27| 895.96
#2007-06-28| 896.51
#2007-06-29| 909.40
#2007-07-02| 926.37
#2007-07-03| 926.30
#2007-07-04| .
#2007-07-05| 924.57
#2007-07-06| 921.90
#2007-07-09| 935.93
#2007-07-10| 946.39
#2007-07-11| 944.02
#2007-07-12| 938.47
#2007-07-13| 957.34
#2007-07-16| 958.81
#2007-07-17| 964.18
#2007-07-18| 954.20
#2007-07-19| 956.86
#2007-07-20| 975.79
#2007-07-23| 972.95
#2007-07-24| 975.74
#2007-07-25| 974.67
#2007-07-26| 964.00
#2007-07-27| 943.89
#2007-07-30| 965.38
#2007-07-31| 961.69
#2007-08-01| 935.87
#2007-08-02| 933.71
#2007-08-03| 945.66
#2007-08-06| 945.53
#2007-08-07| 931.73
#2007-08-08| 918.77
#2007-08-09| 930.28
#2007-08-10| 898.79
#2007-08-13| 898.03
#2007-08-14| 914.16
#2007-08-15| 894.54
#2007-08-16| 893.54
#2007-08-17| 829.52
#2007-08-20| 859.95
#2007-08-21| 879.68
#2007-08-22| 875.20
#2007-08-23| 899.27
#2007-08-24| 896.65
#2007-08-27| 892.68
#2007-08-28| 899.05
#2007-08-29| 881.55
#2007-08-30| 887.39
#2007-08-31| 915.63
#2007-09-03| .
#2007-09-04| 907.58
#2007-09-05| 904.25
#2007-09-06| 908.48
#2007-09-07| 915.51
#2007-09-10| 899.22
#2007-09-11| 899.90
#2007-09-12| 900.78
#2007-09-13| 893.41
#2007-09-14| 907.42
#2007-09-17| 905.88
#2007-09-18| 885.66
#2007-09-19| 919.65
#2007-09-20| 940.35
#2007-09-21| 931.00
#2007-09-24| 935.65
#2007-09-25| 957.35
#2007-09-26| 951.28
#2007-09-27| 970.32
#2007-09-28| 976.35
#2007-10-01| 967.54
#2007-10-02| 974.87
#2007-10-03| 975.16
#2007-10-04| 965.36
#2007-10-05| 964.41
#2007-10-08| 957.84
#2007-10-09| 965.93
#2007-10-10| 969.18
#2007-10-11| 987.13
#2007-10-12| 982.33
#2007-10-15| 983.35
#2007-10-16| 976.19
#2007-10-17| 971.61
#2007-10-18| 991.72
#2007-10-19| 978.24
#2007-10-22| 957.82
#2007-10-23| 958.54
#2007-10-24| 961.25
#2007-10-25| 954.60
#2007-10-26| 975.60
#2007-10-29| 994.25
#2007-10-30| 988.79
#2007-10-31| 975.32
#2007-11-01| 980.15
#2007-11-02| 961.44
#2007-11-05| 931.93
#2007-11-06| 937.98
#2007-11-07| 940.36
#2007-11-08| 919.82
#2007-11-09| 931.13
#2007-11-12| 913.97
#2007-11-13| 900.88
#2007-11-14| 914.53
#2007-11-15| 915.08
#2007-11-16| 891.31
#2007-11-19| 872.16
#2007-11-20| 889.01
#2007-11-21| 871.94
#2007-11-22| .
#2007-11-23| 871.91
#2007-11-26| 883.56
#2007-11-27| 878.96
#2007-11-28| 862.01
#2007-11-29| 893.77
#2007-11-30| 909.61
#2007-12-03| 904.46
#2007-12-04| 889.31
#2007-12-05| 883.15
#2007-12-06| 894.89
#2007-12-07| 903.35
#2007-12-10| 895.33
#2007-12-11| 911.03
#2007-12-12| 901.80
#2007-12-13| 880.25
#2007-12-14| 865.32
#2007-12-17| 843.30
#2007-12-18| 839.27
#2007-12-19| 833.62
#2007-12-20| 835.85
#2007-12-21| 843.22
#2007-12-24| 841.05
#2007-12-25| .
#2007-12-26| 871.83
#2007-12-27| 863.64
#2007-12-28| 858.21
#2007-12-31| 870.49
#2008-01-01| .
#2008-01-02| 883.44
#2008-01-03| 882.89
#2008-01-04| 862.10
#2008-01-07| 841.57
#2008-01-08| 839.89
#2008-01-09| 853.54
#2008-01-10| 834.93
#2008-01-11| 816.70
#2008-01-14| 820.64
#2008-01-15| 805.46
#2008-01-16| 762.79
#2008-01-17| 783.46
#2008-01-18| 792.68
#2008-01-21| .
#2008-01-22| 710.63
#2008-01-23| 744.30
#2008-01-24| 758.57
#2008-01-25| 797.96
#2008-01-28| 763.84
#2008-01-29| 788.38
#2008-01-30| 783.17
#2008-01-31| 801.28
#2008-02-01| 803.14
#2008-02-04| 820.53
#2008-02-05| 820.14
#2008-02-06| 780.22
#2008-02-07| 785.31
#2008-02-08| 762.86
#2008-02-11| 764.74
#2008-02-12| 765.26
#2008-02-13| 769.49
#2008-02-14| 805.10
#2008-02-15| 821.93
#2008-02-18| .
#2008-02-19| 830.64
#2008-02-20| 799.98
#2008-02-21| 824.14
#2008-02-22| 823.59
#2008-02-25| 836.01
#2008-02-26| 840.26
#2008-02-27| 853.36
#2008-02-28| 852.53
#2008-02-29| 843.29
#2008-03-03| 806.26
#2008-03-04| 815.74
#2008-03-05| 812.25
#2008-03-06| 833.02
#2008-03-07| 806.86
#2008-03-10| 787.93
#2008-03-11| 785.52
#2008-03-12| 805.18
#2008-03-13| 794.58
#2008-03-14| 783.97
#2008-03-17| 775.48
#2008-03-18| 766.07
#2008-03-19| 772.76
#2008-03-20| 775.17
#2008-03-21| .
#2008-03-24| 761.37
#2008-03-25| 790.95
#2008-03-26| 808.17
#2008-03-27| 796.19
#2008-03-28| 814.70
#2008-03-31| 795.60
#2008-04-01| 785.53
#2008-04-02| 805.33
#2008-04-03| 823.96
#2008-04-04| 826.71
#2008-04-07| 839.75
#2008-04-08| 829.37
#2008-04-09| 818.48
#2008-04-10| 821.98
#2008-04-11| 841.95
#2008-04-14| 826.92
#2008-04-15| 827.48
#2008-04-16| 839.00
#2008-04-17| 847.48
#2008-04-18| 836.96
#2008-04-21| 866.15
#2008-04-22| 855.21
#2008-04-23| 861.29
#2008-04-24| 857.38
#2008-04-25| 861.69
#2008-04-28| 863.83
#2008-04-29| 872.26
#2008-04-30| 861.13
#2008-05-01| 861.27
#2008-05-02| 869.90
#2008-05-05| 871.53
#2008-05-06| 877.94
#2008-05-07| 884.07
#2008-05-08| 892.20
#2008-05-09| 879.60
#2008-05-12| 878.06
#2008-05-13| 886.70
#2008-05-14| 884.20
#2008-05-15| 896.53
#2008-05-16| 912.64
#2008-05-19| 919.27
#2008-05-20| 927.39
#2008-05-21| 918.81
#2008-05-22| 922.23
#2008-05-23| 915.11
#2008-05-26| .
#2008-05-27| 905.07
#2008-05-28| 889.65
#2008-05-29| 905.54
#2008-05-30| 916.95
#2008-06-02| 934.36
#2008-06-03| 922.54
#2008-06-04| 932.79
#2008-06-05| 914.92
#2008-06-06| 926.96
#2008-06-09| 904.74
#2008-06-10| 881.72
#2008-06-11| 886.37
#2008-06-12| 858.74
#2008-06-13| 861.87
#2008-06-16| 884.03
#2008-06-17| 885.78
#2008-06-18| 894.30
#2008-06-19| 875.05
#2008-06-20| 865.46
#2008-06-23| 858.23
#2008-06-24| 857.48
#2008-06-25| 852.87
#2008-06-26| 851.72
#2008-06-27| 842.41
#2008-06-30| 842.94
#2008-07-01| 842.09
#2008-07-02| 827.62
#2008-07-03| 811.45
#2008-07-04| .
#2008-07-07| 814.62
#2008-07-08| 792.07
#2008-07-09| 790.77
#2008-07-10| 787.71
#2008-07-11| 796.42
#2008-07-14| 794.93
#2008-07-15| 790.23
#2008-07-16| 784.70
#2008-07-17| 786.73
#2008-07-18| 770.37
#2008-07-21| 772.11
#2008-07-22| 795.58
#2008-07-23| 796.70
#2008-07-24| 810.32
#2008-07-25| 788.78
#2008-07-28| 792.94
#2008-07-29| 778.35
#2008-07-30| 784.77
#2008-07-31| 779.44
#2008-08-01| 762.70
#2008-08-04| 734.48
#2008-08-05| 726.29
#2008-08-06| 740.43
#2008-08-07| 732.43
#2008-08-08| 731.27
#2008-08-11| 739.79
#2008-08-12| 731.41
#2008-08-13| 723.65
#2008-08-14| 723.77
#2008-08-15| 719.64
#2008-08-18| 730.75
#2008-08-19| 715.83
#2008-08-20| 715.36
#2008-08-21| 722.69
#2008-08-22| 710.04
#2008-08-25| 721.06
#2008-08-26| 712.69
#2008-08-27| 709.00
#2008-08-28| 706.69
#2008-08-29| 730.59
#2008-09-01| .
#2008-09-02| 702.71
#2008-09-03| 692.21
#2008-09-04| 674.71
#2008-09-05| 669.14
#2008-09-08| 690.94
#2008-09-09| 670.65
#2008-09-10| 658.60
#2008-09-11| 648.66
#2008-09-12| 658.46
#2008-09-15| 662.34
#2008-09-16| 634.11
#2008-09-17| 635.46
#2008-09-18| 622.88
#2008-09-19| 657.95
#2008-09-22| 673.03
#2008-09-23| 675.96
#2008-09-24| 668.44
#2008-09-25| 656.10
#2008-09-26| 644.10
#2008-09-29| 628.91
#2008-09-30| 604.43
#2008-10-01| 613.36
#2008-10-02| 589.77
#2008-10-03| 561.97
#2008-10-06| 551.93
#2008-10-07| 535.75
#2008-10-08| 493.80
#2008-10-09| 504.55
#2008-10-10| 482.25
#2008-10-13| 483.07
#2008-10-14| 541.42
#2008-10-15| 534.56
#2008-10-16| 473.57
#2008-10-17| 469.49
#2008-10-20| 485.11
#2008-10-21| 505.33
#2008-10-22| 474.26
#2008-10-23| 462.24
#2008-10-24| 436.97
#2008-10-27| 406.49
#2008-10-28| 429.10
#2008-10-29| 453.79
#2008-10-30| 508.65
#2008-10-31| 479.24
#2008-11-03| 480.17
#2008-11-04| 495.05
#2008-11-05| 529.84
#2008-11-06| 499.77
#2008-11-07| 483.65
#2008-11-10| 508.09
#2008-11-11| 498.34
#2008-11-12| 496.16
#2008-11-13| 466.37
#2008-11-14| 469.92
#2008-11-17| 471.10
#2008-11-18| 458.61
#2008-11-19| 449.98
#2008-11-20| 424.24
#2008-11-21| 445.43
#2008-11-24| 438.49
#2008-11-25| 457.56
#2008-11-26| 451.97
#2008-11-27| .
#2008-11-28| 480.07
#2008-12-01| 477.22
#2008-12-02| 445.53
#2008-12-03| 447.72
#2008-12-04| 438.16
#2008-12-05| 440.62
#2008-12-08| 461.75
#2008-12-09| 472.06
#2008-12-10| 490.41
#2008-12-11| 509.57
#2008-12-12| 482.65
#2008-12-15| 509.38
#2008-12-16| 502.62
#2008-12-17| 515.03
#2008-12-18| 508.55
#2008-12-19| 497.32
#2008-12-22| 498.60
#2008-12-23| 496.81
#2008-12-24| 485.40
#2008-12-25| .
#2008-12-26| 502.25
#2008-12-29| 510.56
#2008-12-30| 515.03
#2008-12-31| 512.96
#2009-01-01| .
#2009-01-02| 513.31
#2009-01-05| 524.61
#2009-01-06| 526.77
#2009-01-07| 554.82
#2009-01-08| 534.76
#2009-01-09| 535.89
#2009-01-12| 539.38
#2009-01-13| 505.66
#2009-01-14| 516.76
#2009-01-15| 490.53
#2009-01-16| 496.56
#2009-01-19| .
#2009-01-20| 490.12
#2009-01-21| 488.55
#2009-01-22| 487.03
#2009-01-23| 468.71
#2009-01-26| 462.63
#2009-01-27| 488.25
#2009-01-28| 490.39
#2009-01-29| 498.30
#2009-01-30| 477.79
#2009-02-02| 466.77
#2009-02-03| 475.82
#2009-02-04| 490.11
#2009-02-05| 489.52
#2009-02-06| 484.50
#2009-02-09| 479.88
#2009-02-10| 478.73
#2009-02-11| 482.55
#2009-02-12| 468.24
#2009-02-13| 464.57
#2009-02-16| .
#2009-02-17| 449.99
#2009-02-18| 446.68
#2009-02-19| 447.81
#2009-02-20| 435.83
#2009-02-23| 431.23
#2009-02-24| 418.24
#2009-02-25| 428.62
#2009-02-26| 421.80
#2009-02-27| 429.54
#2009-03-02| 414.95
#2009-03-03| 408.87
#2009-03-04| 410.74
#2009-03-05| 424.96
#2009-03-06| 410.67
#2009-03-09| 401.52
#2009-03-10| 403.45
#2009-03-11| 420.04
#2009-03-12| 409.65
#2009-03-13| 424.34
#2009-03-16| 435.93
#2009-03-17| 444.78
#2009-03-18| 450.28
#2009-03-19| 467.75
#2009-03-20| 457.29
#2009-03-23| 476.24
#2009-03-24| 488.13
#2009-03-25| 485.52
#2009-03-26| 493.55
#2009-03-27| 491.51
#2009-03-30| 472.76
#2009-03-31| 459.51
#2009-04-01| 470.53
#2009-04-02| 493.66
#2009-04-03| 500.63
#2009-04-06| 502.05
#2009-04-07| 497.83
#2009-04-08| 483.99
#2009-04-09| 501.60
#2009-04-10| .
#2009-04-13| 513.69
#2009-04-14| 516.88
#2009-04-15| 507.08
#2009-04-16| 508.85
#2009-04-17| 523.22
#2009-04-20| 528.27
#2009-04-21| 514.57
#2009-04-22| 515.61
#2009-04-23| 521.21
#2009-04-24| 521.10
#2009-04-27| 522.61
#2009-04-28| 503.19
#2009-04-29| 504.30
#2009-04-30| 518.80
#2009-05-01| 524.30
#2009-05-04| 527.21
#2009-05-05| 530.91
#2009-05-06| 535.17
#2009-05-07| 560.59
#2009-05-08| 563.27
#2009-05-11| 573.78
#2009-05-12| 572.38
#2009-05-13| 571.81
#2009-05-14| 555.43
#2009-05-15| 567.95
#2009-05-18| 553.54
#2009-05-19| 568.21
#2009-05-20| 579.61
#2009-05-21| 576.90
#2009-05-22| 574.28
#2009-05-25| .
#2009-05-26| 576.05
#2009-05-27| 584.58
#2009-05-28| 580.23
#2009-05-29| 592.62
#2009-06-01| 601.90
#2009-06-02| 604.28
#2009-06-03| 611.48
#2009-06-04| 601.63
#2009-06-05| 598.37
#2009-06-08| 599.08
#2009-06-09| 596.96
#2009-06-10| 607.96
#2009-06-11| 613.66
#2009-06-12| 616.06
#2009-06-15| 608.27
#2009-06-16| 593.50
#2009-06-17| 603.45
#2009-06-18| 588.41
#2009-06-19| 591.08
#2009-06-22| 595.25
#2009-06-23| 580.14
#2009-06-24| 584.23
#2009-06-25| 595.61
#2009-06-26| 606.98
#2009-06-29| 597.95
#2009-06-30| 600.73
#2009-07-01| 599.71
#2009-07-02| 599.37
#2009-07-03| .
#2009-07-06| 591.78
#2009-07-07| 585.52
#2009-07-08| 576.93
#2009-07-09| 578.49
#2009-07-10| 577.19
#2009-07-13| 560.45
#2009-07-14| 575.38
#2009-07-15| 573.85
#2009-07-16| 585.91
#2009-07-17| 586.68
#2009-07-20| 587.33
#2009-07-21| 611.31
#2009-07-22| 612.31
#2009-07-23| 611.22
#2009-07-24| 621.48
#2009-07-27| 623.12
#2009-07-28| 627.37
#2009-07-29| 624.68
#2009-07-30| 626.24
#2009-07-31| 638.91
#2009-08-03| 639.96
#2009-08-04| 641.85
#2009-08-05| 635.22
#2009-08-06| 638.50
#2009-08-07| 627.49
#2009-08-10| 635.87
#2009-08-11| 646.90
#2009-08-12| 634.91
#2009-08-13| 646.28
#2009-08-14| 659.71
#2009-08-17| 640.26
#2009-08-18| 635.51
#2009-08-19| 634.29
#2009-08-20| 643.31
#2009-08-21| 634.97
#2009-08-24| 650.58
#2009-08-25| 653.16
#2009-08-26| 659.33
#2009-08-27| 654.22
#2009-08-28| 655.69
#2009-08-31| 655.86
#2009-09-01| 656.15
#2009-09-02| 647.14
#2009-09-03| 644.22
#2009-09-04| 638.01
#2009-09-07| .
#2009-09-08| 658.86
#2009-09-09| 658.52
#2009-09-10| 671.36
#2009-09-11| 675.93
#2009-09-14| 661.11
#2009-09-15| 656.99
#2009-09-16| 663.69
#2009-09-17| 675.07
#2009-09-18| 671.24
#2009-09-21| 665.82
#2009-09-22| 674.33
#2009-09-23| 672.53
#2009-09-24| 681.12
#2009-09-25| 675.24
#2009-09-28| 655.73
#2009-09-29| 659.34
#2009-09-30| 666.43
#2009-10-01| 656.73
#2009-10-02| 643.82
#2009-10-05| 629.60
#2009-10-06| 639.71
#2009-10-07| 654.34
#2009-10-08| 666.72
#2009-10-09| 669.02
#2009-10-12| 666.91
#2009-10-13| 672.60
#2009-10-14| 671.57
#2009-10-15| 675.46
#2009-10-16| 669.80
#2009-10-19| 673.80
#2009-10-20| 678.30
#2009-10-21| 678.72
#2009-10-22| 677.10
#2009-10-23| 674.32
#2009-10-26| 680.52
#2009-10-27| 665.81
#2009-10-28| 660.35
#2009-10-29| 647.27
#2009-10-30| 666.54
#2009-11-02| 651.34
#2009-11-03| 651.18
#2009-11-04| 651.83
#2009-11-05| 648.78
#2009-11-06| 658.71
#2009-11-09| 663.46
#2009-11-10| 663.98
#2009-11-11| 664.65
#2009-11-12| 657.31
#2009-11-13| 658.86
#2009-11-16| 655.89
#2009-11-17| 649.23
#2009-11-18| 644.70
#2009-11-19| 640.98
#2009-11-20| 638.00
#2009-11-23| 639.93
#2009-11-24| 636.48
#2009-11-25| 648.22
#2009-11-26| .
#2009-11-27| 627.22
#2009-11-30| 649.09
#2009-12-01| 659.97
#2009-12-02| 659.98
#2009-12-03| 677.78
#2009-12-04| 671.57
#2009-12-07| 683.93
#2009-12-08| 689.45
#2009-12-09| 681.53
#2009-12-10| 670.91
#2009-12-11| 679.49
#2009-12-14| 688.16
#2009-12-15| 679.23
#2009-12-16| 681.20
#2009-12-17| 677.61
#2009-12-18| 670.55
#2009-12-21| 668.07
#2009-12-22| 674.74
#2009-12-23| 677.72
#2009-12-24| 687.44
#2009-12-25| .
#2009-12-28| 689.70
#2009-12-29| 690.71
#2009-12-30| 681.75
#2009-12-31| 680.62
#2010-01-01| .
#2010-01-04| 693.66
#2010-01-05| 707.70
#2010-01-06| 706.42
#2010-01-07| 702.62
#2010-01-08| 714.83
#2010-01-11| 722.68
#2010-01-12| 740.98
#2010-01-13| 724.21
#2010-01-14| 740.37
#2010-01-15| 745.27
#2010-01-18| .
#2010-01-19| 728.45
#2010-01-20| 721.28
#2010-01-21| 724.46
#2010-01-22| 718.98
#2010-01-25| 715.59
#2010-01-26| 702.54
#2010-01-27| 695.99
#2010-01-28| 704.06
#2010-01-29| 692.27
#2010-02-01| 684.93
#2010-02-02| 701.93
#2010-02-03| 701.65
#2010-02-04| 698.37
#2010-02-05| 685.07
#2010-02-08| 679.54
#2010-02-09| 682.49
#2010-02-10| 682.51
#2010-02-11| 684.88
#2010-02-12| 692.73
#2010-02-15| .
#2010-02-16| 686.79
#2010-02-17| 701.66
#2010-02-18| 699.06
#2010-02-19| 678.02
#2010-02-22| 700.49
#2010-02-23| 706.15
#2010-02-24| 698.75
#2010-02-25| 697.61
#2010-02-26| 699.95
#2010-03-01| 701.87
#2010-03-02| 708.86
#2010-03-03| 714.87
#2010-03-04| 704.54
#2010-03-05| 705.99
#2010-03-08| 723.68
#2010-03-09| 726.96
#2010-03-10| 722.02
#2010-03-11| 731.97
#2010-03-12| 734.25
#2010-03-15| 735.49
#2010-03-16| 733.78
#2010-03-17| 742.73
#2010-03-18| 736.85
#2010-03-19| 743.67
#2010-03-22| 744.76
#2010-03-23| 745.16
#2010-03-24| 738.72
#2010-03-25| 734.51
#2010-03-26| 746.75
#2010-03-29| 752.77
#2010-03-30| 758.83
#2010-03-31| 753.57
#2010-04-01| 762.16
#2010-04-02| .
#2010-04-05| 771.23
#2010-04-06| 767.67
#2010-04-07| 770.29
#2010-04-08| 764.12
#2010-04-09| 762.59
#2010-04-12| 767.85
#2010-04-13| 765.01
#2010-04-14| 767.82
#2010-04-15| 779.21
#2010-04-16| 776.23
#2010-04-19| 760.86
#2010-04-20| 753.58
#2010-04-21| 764.95
#2010-04-22| 759.93
#2010-04-23| 750.40
#2010-04-26| 766.35
#2010-04-27| 776.63
#2010-04-28| 757.53
#2010-04-29| 756.55
#2010-04-30| 765.08
#2010-05-03| 760.12
#2010-05-04| 758.70
#2010-05-05| 756.88
#2010-05-06| 736.84
#2010-05-07| 735.44
#2010-05-10| 729.72
#2010-05-11| 721.80
#2010-05-12| 723.17
#2010-05-13| 740.67
#2010-05-14| 735.86
#2010-05-17| 712.26
#2010-05-18| 707.34
#2010-05-19| 710.73
#2010-05-20| 707.13
#2010-05-21| 692.73
#2010-05-24| 689.54
#2010-05-25| 670.36
#2010-05-26| 671.80
#2010-05-27| 688.64
#2010-05-28| 697.95
#2010-05-31| .
#2010-06-01| 685.47
#2010-06-02| 668.46
#2010-06-03| 689.97
#2010-06-04| 694.04
#2010-06-07| 667.03
#2010-06-08| 671.52
#2010-06-09| 663.02
#2010-06-10| 672.75
#2010-06-11| 678.48
#2010-06-14| 690.66
#2010-06-15| 691.62
#2010-06-16| 704.99
#2010-06-17| 702.91
#2010-06-18| 700.04
#2010-06-21| 722.12
#2010-06-22| 714.22
#2010-06-23| 705.51
#2010-06-24| 710.60
#2010-06-25| 697.88
#2010-06-28| 692.37
#2010-06-29| 685.31
#2010-06-30| 675.44
#2010-07-01| 673.89
#2010-07-02| 671.66
#2010-07-05| .
#2010-07-06| 688.06
#2010-07-07| 684.53
#2010-07-08| 694.85
#2010-07-09| 701.07
#2010-07-12| 700.89
#2010-07-13| 700.25
#2010-07-14| 715.71
#2010-07-15| 711.76
#2010-07-16| 703.84
#2010-07-19| 701.02
#2010-07-20| 691.06
#2010-07-21| 686.31
#2010-07-22| 683.02
#2010-07-23| 700.44
#2010-07-26| 705.72
#2010-07-27| 699.40
#2010-07-28| 715.98
#2010-07-29| 718.43
#2010-07-30| 710.08
#2010-08-02| 714.87
#2010-08-03| 731.26
#2010-08-04| 714.99
#2010-08-05| 729.70
#2010-08-06| 737.48
#2010-08-09| 727.80
#2010-08-10| 723.58
#2010-08-11| 709.47
#2010-08-12| 700.36
#2010-08-13| 699.51
#2010-08-16| 699.99
#2010-08-17| 696.87
#2010-08-18| 705.89
#2010-08-19| 717.61
#2010-08-20| 701.02
#2010-08-23| 698.30
#2010-08-24| 698.66
#2010-08-25| 685.25
#2010-08-26| 687.71
#2010-08-27| 692.85
#2010-08-30| 704.48
#2010-08-31| 685.96
#2010-09-01| 691.14
#2010-09-02| 702.07
#2010-09-03| 705.43
#2010-09-06| .
#2010-09-07| 724.35
#2010-09-08| 709.28
#2010-09-09| 717.91
#2010-09-10| 720.80
#2010-09-13| 730.78
#2010-09-14| 735.97
#2010-09-15| 731.00
#2010-09-16| 731.78
#2010-09-17| 740.36
#2010-09-20| 741.82
#2010-09-21| 743.29
#2010-09-22| 746.17
#2010-09-23| 746.60
#2010-09-24| 740.78
#2010-09-27| 754.61
#2010-09-28| 756.99
#2010-09-29| 767.98
#2010-09-30| 758.50
#2010-10-01| 760.85
#2010-10-04| 760.16
#2010-10-05| 769.48
#2010-10-06| 784.81
#2010-10-07| 790.19
#2010-10-08| 789.00
#2010-10-11| 787.52
#2010-10-12| 782.08
#2010-10-13| 784.00
#2010-10-14| 801.34
#2010-10-15| 794.70
#2010-10-18| 794.60
#2010-10-19| 791.47
#2010-10-20| 788.94
#2010-10-21| 783.56
#2010-10-22| 787.16
#2010-10-25| 792.80
#2010-10-26| 781.58
#2010-10-27| 778.87
#2010-10-28| 784.51
#2010-10-29| 781.90
#2010-11-01| 782.81
#2010-11-02| 783.92
#2010-11-03| 781.52
#2010-11-04| 804.08
#2010-11-05| 820.98
#2010-11-08| 835.18
#2010-11-09| 834.06
#2010-11-10| 827.09
#2010-11-11| 829.78
#2010-11-12| 817.08
#2010-11-15| 815.38
#2010-11-16| 806.82
#2010-11-17| 805.86
#2010-11-18| 816.27
#2010-11-19| 816.83
#2010-11-22| 824.78
#2010-11-23| 824.62
#2010-11-24| 816.27
#2010-11-25| .
#2010-11-26| 812.49
#2010-11-29| 817.68
#2010-11-30| 810.30
#2010-12-01| 815.86
#2010-12-02| 833.39
#2010-12-03| 847.36
#2010-12-06| 849.64
#2010-12-07| 845.43
#2010-12-08| 841.21
#2010-12-09| 844.15
#2010-12-10| 835.06
#2010-12-13| 845.49
#2010-12-14| 850.74
#2010-12-15| 845.39
#2010-12-16| 838.69
#2010-12-17| 837.80
#2010-12-20| 835.01
#2010-12-21| 846.25
#2010-12-22| 847.85
#2010-12-23| 850.67
#2010-12-24| .
#2010-12-27| 853.90
#2010-12-28| 860.16
#2010-12-29| 866.77
#2010-12-30| 864.35
#2010-12-31| 869.50
#2011-01-03| 868.52
#2011-01-04| 882.97
#2011-01-05| 875.04
#2011-01-06| 891.21
#2011-01-07| 893.63
#2011-01-10| 895.06
#2011-01-11| 893.61
#2011-01-12| 893.38
#2011-01-13| 902.77
#2011-01-14| 896.11
#2011-01-17| .
#2011-01-18| 900.60
#2011-01-19| 912.34
#2011-01-20| 892.69
#2011-01-21| 875.19
#2011-01-24| 881.64
#2011-01-25| 894.28
#2011-01-26| 890.58
#2011-01-27| 896.02
#2011-01-28| 896.92
#2011-01-31| 887.12
#2011-02-01| 900.65
#2011-02-02| 917.82
#2011-02-03| 915.77
#2011-02-04| 918.73
#2011-02-07| 917.20
#2011-02-08| 921.12
#2011-02-09| 906.33
#2011-02-10| 894.49
#2011-02-11| 892.57
#2011-02-14| 905.28
#2011-02-15| 906.74
#2011-02-16| 909.58
#2011-02-17| 915.47
#2011-02-18| 914.60
#2011-02-21| .
#2011-02-22| 897.00
#2011-02-23| 890.42
#2011-02-24| 884.37
#2011-02-25| 893.15
#2011-02-28| 904.65
#2011-03-01| 917.17
#2011-03-02| 903.16
#2011-03-03| 904.04
#2011-03-04| 913.48
#2011-03-07| 904.84
#2011-03-08| 898.84
#2011-03-09| 899.84
#2011-03-10| 882.96
#2011-03-11| 878.32
#2011-03-14| 827.64
#2011-03-15| 771.90
#2011-03-16| 829.45
#2011-03-17| 833.18
#2011-03-18| 832.86
#2011-03-21| 835.91
#2011-03-22| 867.97
#2011-03-23| 865.35
#2011-03-24| 873.18
#2011-03-25| 874.37
#2011-03-28| 865.91
#2011-03-29| 862.43
#2011-03-30| 879.22
#2011-03-31| 883.07
#2011-04-01| 866.47
#2011-04-04| 873.59
#2011-04-05| 858.17
#2011-04-06| 844.07
#2011-04-07| 842.28
#2011-04-08| 855.36
#2011-04-11| 854.47
#2011-04-12| 850.43
#2011-04-13| 854.31
#2011-04-14| 860.97
#2011-04-15| 855.39
#2011-04-18| 858.65
#2011-04-19| 846.51
#2011-04-20| 858.22
#2011-04-21| 874.77
#2011-04-22| .
#2011-04-25| 871.98
#2011-04-26| 863.51
#2011-04-27| 862.40
#2011-04-28| 887.31
#2011-04-29| 890.57
#2011-05-02| 902.72
#2011-05-03| 904.23
#2011-05-04| 904.18
#2011-05-05| 909.74
#2011-05-06| 892.79
#2011-05-09| 890.53
#2011-05-10| 896.38
#2011-05-11| 892.82
#2011-05-12| 883.97
#2011-05-13| 876.79
#2011-05-16| 867.20
#2011-05-17| 864.14
#2011-05-18| 872.91
#2011-05-19| 863.38
#2011-05-20| 861.40
#2011-05-23| 842.86
#2011-05-24| 841.59
#2011-05-25| 836.03
#2011-05-26| 851.73
#2011-05-27| 854.74
#2011-05-30| .
#2011-05-31| 868.07
#2011-06-01| 873.94
#2011-06-02| 858.33
#2011-06-03| 854.10
#2011-06-06| 849.25
#2011-06-07| 855.08
#2011-06-08| 856.65
#2011-06-09| 854.79
#2011-06-10| 854.53
#2011-06-13| 851.18
#2011-06-14| 856.99
#2011-06-15| 857.25
#2011-06-16| 840.86
#2011-06-17| 837.94
#2011-06-20| 833.99
#2011-06-21| 846.74
#2011-06-22| 861.22
#2011-06-23| 852.66
#2011-06-24| 865.12
#2011-06-27| 851.41
#2011-06-28| 857.27
#2011-06-29| 870.65
#2011-06-30| 876.04
#2011-07-01| 882.35
#2011-07-04| .
#2011-07-05| 885.47
#2011-07-06| 897.54
#2011-07-07| 891.22
#2011-07-08| 899.95
#2011-07-11| 893.69
#2011-07-12| 887.08
#2011-07-13| 898.88
#2011-07-14| 895.64
#2011-07-15| 897.39
#2011-07-18| 895.85
#2011-07-19| 894.17
#2011-07-20| 906.20
#2011-07-21| 908.60
#2011-07-22| 921.80
#2011-07-25| 913.82
#2011-07-26| 922.68
#2011-07-27| 920.06
#2011-07-28| 914.94
#2011-07-29| 914.50
#2011-08-01| 930.86
#2011-08-02| 912.81
#2011-08-03| 895.07
#2011-08-04| 870.94
#2011-08-05| 843.74
#2011-08-08| 827.53
#2011-08-09| 816.43
#2011-08-10| 824.42
#2011-08-11| 809.44
#2011-08-12| 805.81
#2011-08-15| 818.65
#2011-08-16| 821.99
#2011-08-17| 817.15
#2011-08-18| 801.71
#2011-08-19| 778.99
#2011-08-22| 764.25
#2011-08-23| 774.71
#2011-08-24| 763.44
#2011-08-25| 777.13
#2011-08-26| 785.98
#2011-08-29| 789.79
#2011-08-30| 803.36
#2011-08-31| 812.35
#2011-09-01| 815.44
#2011-09-02| 803.43
#2011-09-05| .
#2011-09-06| 758.27
#2011-09-07| 771.49
#2011-09-08| 771.07
#2011-09-09| 756.76
#2011-09-12| 746.26
#2011-09-13| 758.78
#2011-09-14| 749.97
#2011-09-15| 761.02
#2011-09-16| 779.91
#2011-09-19| 780.36
#2011-09-20| 769.93
#2011-09-21| 775.66
#2011-09-22| 755.80
#2011-09-23| 755.23
#2011-09-26| 726.94
#2011-09-27| 749.37
#2011-09-28| 755.85
#2011-09-29| 755.76
#2011-09-30| 748.70
#2011-10-03| 727.00
#2011-10-04| 711.41
#2011-10-05| 699.73
#2011-10-06| 717.25
#2011-10-07| 734.48
#2011-10-10| 736.51
#2011-10-11| 753.04
#2011-10-12| 755.63
#2011-10-13| 771.78
#2011-10-14| 761.71
#2011-10-17| 784.10
#2011-10-18| 769.29
#2011-10-19| 766.68
#2011-10-20| 753.43
#2011-10-21| 761.64
#2011-10-24| 782.60
#2011-10-25| 780.77
#2011-10-26| 783.73
#2011-10-27| 809.70
#2011-10-28| 815.45
#2011-10-31| 782.19
#2011-11-01| 766.18
#2011-11-02| 755.46
#2011-11-03| 754.08
#2011-11-04| 774.56
#2011-11-07| 777.04
#2011-11-08| 768.48
#2011-11-09| 778.93
#2011-11-10| 750.88
#2011-11-11| 757.40
#2011-11-14| 767.71
#2011-11-15| 763.49
#2011-11-16| 752.83
#2011-11-17| 760.38
#2011-11-18| 752.38
#2011-11-21| 744.70
#2011-11-22| 747.37
#2011-11-23| 741.96
#2011-11-24| .
#2011-11-25| 722.17
#2011-11-28| 735.13
#2011-11-29| 757.80
#2011-11-30| 752.42
#2011-12-01| 776.94
#2011-12-02| 778.27
#2011-12-05| 777.47
#2011-12-06| 765.16
#2011-12-07| 777.79
#2011-12-08| 773.06
#2011-12-09| 762.46
#2011-12-12| 769.40
#2011-12-13| 762.03
#2011-12-14| 755.05
#2011-12-15| 737.80
#2011-12-16| 739.29
#2011-12-19| 726.99
#2011-12-20| 730.98
#2011-12-21| 737.71
#2011-12-22| 730.31
#2011-12-23| 730.81
#2011-12-26| .
#2011-12-27| 736.41
#2011-12-28| 735.28
#2011-12-29| 738.44
#2011-12-30| 749.87
#2012-01-02| .
#2012-01-03| 753.14
#2012-01-04| 766.19
#2012-01-05| 757.86
#2012-01-06| 747.46
#2012-01-09| 749.51
#2012-01-10| 752.20
#2012-01-11| 755.29
#2012-01-12| 753.51
#2012-01-13| 759.98
#2012-01-16| .
#2012-01-17| 765.28
#2012-01-18| 776.69
#2012-01-19| 786.37
#2012-01-20| 800.05
#2012-01-23| 800.87
#2012-01-24| 795.11
#2012-01-25| 801.50
#2012-01-26| 804.29
#2012-01-27| 810.50
#2012-01-30| 802.61
#2012-01-31| 809.65
#2012-02-01| 806.93
#2012-02-02| 810.37
#2012-02-03| 809.42
#2012-02-06| 821.07
#2012-02-07| 819.32
#2012-02-08| 825.59
#2012-02-09| 819.55
#2012-02-10| 809.68
#2012-02-13| 814.84
#2012-02-14| 808.19
#2012-02-15| 828.73
#2012-02-16| 819.55
#2012-02-17| 829.70
#2012-02-20| .
#2012-02-21| 835.38
#2012-02-22| 835.14
#2012-02-23| 835.99
#2012-02-24| 839.12
#2012-02-27| 840.18
#2012-02-28| 844.41
#2012-02-29| 842.36
#2012-03-01| 834.55
#2012-03-02| 834.15
#2012-03-05| 829.34
#2012-03-06| 821.44
#2012-03-07| 815.67
#2012-03-08| 827.12
#2012-03-09| 827.97
#2012-03-12| 827.14
#2012-03-13| 825.18
#2012-03-14| 828.58
#2012-03-15| 836.93
#2012-03-16| 842.45
#2012-03-19| 846.73
#2012-03-20| 843.92
#2012-03-21| 832.55
#2012-03-22| 841.30
#2012-03-23| 833.15
#2012-03-26| 835.84
#2012-03-27| 850.52
#2012-03-28| 855.82
#2012-03-29| 848.48
#2012-03-30| 843.95
#2012-04-02| 850.26
#2012-04-03| 845.55
#2012-04-04| 828.12
#2012-04-05| 828.64
#2012-04-06| .
#2012-04-09| 815.15
#2012-04-10| 818.92
#2012-04-11| 811.83
#2012-04-12| 823.97
#2012-04-13| 829.15
#2012-04-16| 816.60
#2012-04-17| 812.66
#2012-04-18| 826.69
#2012-04-19| 823.09
#2012-04-20| 822.91
#2012-04-23| 825.13
#2012-04-24| 818.24
#2012-04-25| 821.95
#2012-04-26| 823.48
#2012-04-27| 817.07
#2012-04-30| 822.76
#2012-05-01| 805.30
#2012-05-02| 810.41
#2012-05-03| 808.53
#2012-05-04| 812.39
#2012-05-07| 788.13
#2012-05-08| 795.42
#2012-05-09| 783.25
#2012-05-10| 777.92
#2012-05-11| 775.38
#2012-05-14| 775.72
#2012-05-15| 764.48
#2012-05-16| 753.69
#2012-05-17| 773.00
#2012-05-18| 748.30
#2012-05-21| 745.76
#2012-05-22| 756.59
#2012-05-23| 745.98
#2012-05-24| 746.21
#2012-05-25| 741.23
#2012-05-28| .
#2012-05-29| 755.91
#2012-05-30| 754.00
#2012-05-31| 749.82
#2012-06-01| 735.75
#2012-06-04| 717.93
#2012-06-05| 732.26
#2012-06-06| 741.19
#2012-06-07| 748.59
#2012-06-08| 733.88
#2012-06-11| 754.40
#2012-06-12| 748.53
#2012-06-13| 751.20
#2012-06-14| 748.00
#2012-06-15| 752.10
#2012-06-18| 764.41
#2012-06-19| 759.17
#2012-06-20| 763.33
#2012-06-21| 756.19
#2012-06-22| 749.57
#2012-06-25| 749.00
#2012-06-26| 745.20
#2012-06-27| 746.43
#2012-06-28| 760.33
#2012-06-29| 767.48
#2012-07-02| 772.78
#2012-07-03| 776.71
#2012-07-04| .
#2012-07-05| 786.02
#2012-07-06| 784.97
#2012-07-09| 770.51
#2012-07-10| 766.64
#2012-07-11| 764.36
#2012-07-12| 752.10
#2012-07-13| 755.73
#2012-07-16| 759.96
#2012-07-17| 756.07
#2012-07-18| 754.13
#2012-07-19| 766.27
#2012-07-20| 757.56
#2012-07-23| 746.06
#2012-07-24| 742.36
#2012-07-25| 728.14
#2012-07-26| 738.90
#2012-07-27| 748.54
#2012-07-30| 757.51
#2012-07-31| 763.67
#2012-08-01| 750.81
#2012-08-02| 754.26
#2012-08-03| 740.79
#2012-08-06| 759.60
#2012-08-07| 761.72
#2012-08-08| 768.20
#2012-08-09| 773.05
#2012-08-10| 772.80
#2012-08-13| 769.13
#2012-08-14| 763.52
#2012-08-15| 762.26
#2012-08-16| 774.04
#2012-08-17| 782.66
#2012-08-20| 782.72
#2012-08-21| 779.24
#2012-08-22| 776.06
#2012-08-23| 785.15
#2012-08-24| 772.50
#2012-08-27| 769.56
#2012-08-28| 763.15
#2012-08-29| 764.10
#2012-08-30| 756.96
#2012-08-31| 747.33
#2012-09-03| .
#2012-09-04| 745.13
#2012-09-05| 732.01
#2012-09-06| 724.16
#2012-09-07| 752.42
#2012-09-10| 755.10
#2012-09-11| 753.40
#2012-09-12| 762.06
#2012-09-13| 771.21
#2012-09-14| 783.19
#2012-09-17| 779.21
#2012-09-18| 783.67
#2012-09-19| 794.83
#2012-09-20| 780.80
#2012-09-21| 781.91
#2012-09-24| 779.90
#2012-09-25| 779.46
#2012-09-26| 768.13
#2012-09-27| 773.60
#2012-09-28| 765.85
#2012-10-01| 759.47
#2012-10-02| 759.30
#2012-10-03| 756.32
#2012-10-04| 763.47
#2012-10-05| 767.34
#2012-10-08| 770.43
#2012-10-09| 760.35
#2012-10-10| 746.51
#2012-10-11| 741.18
#2012-10-12| 748.42
#2012-10-15| 754.21
#2012-10-16| 762.59
#2012-10-17| 768.93
#2012-10-18| 779.88
#2012-10-19| 782.81
#2012-10-22| 775.72
#2012-10-23| 774.23
#2012-10-24| 770.05
#2012-10-25| 772.79
#2012-10-26| 765.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 766.85
#2012-11-01| 768.68
#2012-11-02| 775.60
#2012-11-05| 773.74
#2012-11-06| 767.71
#2012-11-07| 771.55
#2012-11-08| 760.13
#2012-11-09| 759.15
#2012-11-12| 753.13
#2012-11-13| 752.40
#2012-11-14| 744.18
#2012-11-15| 754.05
#2012-11-16| 766.03
#2012-11-19| 776.57
#2012-11-20| 770.83
#2012-11-21| 770.83
#2012-11-22| .
#2012-11-23| 781.67
#2012-11-26| 787.35
#2012-11-27| 784.86
#2012-11-28| 777.39
#2012-11-29| 783.48
#2012-11-30| 787.44
#2012-12-03| 791.84
#2012-12-04| 793.83
#2012-12-05| 792.01
#2012-12-06| 796.34
#2012-12-07| 797.01
#2012-12-10| 796.83
#2012-12-11| 794.01
#2012-12-12| 793.89
#2012-12-13| 799.79
#2012-12-14| 803.23
#2012-12-17| 804.33
#2012-12-18| 806.17
#2012-12-19| 822.91
#2012-12-20| 821.40
#2012-12-21| 815.99
#2012-12-24| 811.59
#2012-12-25| 813.53
#2012-12-26| 816.69
#2012-12-27| 821.85
#2012-12-28| 827.64
#2012-12-31| 823.47
#2013-01-01| 823.47
#2013-01-02| 820.18
#2013-01-03| 824.40
#2013-01-04| 838.60
#2013-01-07| 833.89
#2013-01-08| 830.22
#2013-01-09| 834.27
#2013-01-10| 840.24
#2013-01-11| 836.98
#2013-01-14| 836.68
#2013-01-15| 846.72
#2013-01-16| 830.49
#2013-01-17| 823.37
#2013-01-18| 837.85
#2013-01-21| 832.81
#2013-01-22| 840.65
#2013-01-23| 829.82
#2013-01-24| 827.54
#2013-01-25| 837.97
#2013-01-28| 829.67
#2013-01-29| 833.32
#2013-01-30| 841.25
#2013-01-31| 840.94
#2013-02-01| 828.94
#2013-02-04| 834.88
#2013-02-05| 814.74
#2013-02-06| 838.72
#2013-02-07| 839.59
#2013-02-08| 831.43
#2013-02-11| 826.39
#2013-02-12| 835.22
#2013-02-13| 827.40
#2013-02-14| 831.49
#2013-02-15| 820.12
#2013-02-18| 828.49
#2013-02-19| 830.73
#2013-02-20| 836.75
#2013-02-21| 828.32
#2013-02-22| 827.56
#2013-02-25| 834.48
#2013-02-26| 834.88
#2013-02-27| 825.51
#2013-02-28| 836.81
#2013-03-01| 830.16
#2013-03-04| 825.57
#2013-03-05| 826.53
#2013-03-06| 834.88
#2013-03-07| 829.50
#2013-03-08| 830.95
#2013-03-11| 843.32
#2013-03-12| 845.12
#2013-03-13| 835.06
#2013-03-14| 837.20
#2013-03-15| 853.54
#2013-03-18| 839.17
#2013-03-19| 851.75
#2013-03-20| 847.70
#2013-03-21| 859.31
#2013-03-22| 850.78
#2013-03-25| 857.94
#2013-03-26| 853.48
#2013-03-27| 857.02
#2013-03-28| 849.57
#2013-03-29| 848.20
#2013-04-01| 839.39
#2013-04-02| 823.60
#2013-04-03| 835.35
#2013-04-04| 819.44
#2013-04-05| 823.75
#2013-04-08| 830.34
#2013-04-09| 845.05
#2013-04-10| 858.58
#2013-04-11| 881.33
#2013-04-12| 882.98
#2013-04-15| 876.05
#2013-04-16| 866.72
#2013-04-17| 877.19
#2013-04-18| 858.83
#2013-04-19| 855.33
#2013-04-22| 870.88
#2013-04-23| 868.15
#2013-04-24| 885.41
#2013-04-25| 890.96
#2013-04-26| 900.63
#2013-04-29| 897.05
#2013-04-30| 904.58
#2013-05-01| 898.02
#2013-05-02| 886.84
#2013-05-03| 880.07
#2013-05-06| 877.73
#2013-05-07| 907.48
#2013-05-08| 923.08
#2013-05-09| 913.06
#2013-05-10| 911.26
#2013-05-13| 926.13
#2013-05-14| 925.69
#2013-05-15| 942.99
#2013-05-16| 947.69
#2013-05-17| 945.13
#2013-05-20| 966.61
#2013-05-21| 974.67
#2013-05-22| 976.27
#2013-05-23| 935.67
#2013-05-24| 935.65
#2013-05-27| 903.63
#2013-05-28| 908.99
#2013-05-29| 922.28
#2013-05-30| 894.98
#2013-05-31| 892.76
#2013-06-03| 884.56
#2013-06-04| 893.05
#2013-06-05| 891.98
#2013-06-06| 865.93
#2013-06-07| 863.06
#2013-06-10| 882.06
#2013-06-11| 891.12
#2013-06-12| 901.17
#2013-06-13| 871.27
#2013-06-14| 880.07
#2013-06-17| 898.07
#2013-06-18| 894.59
#2013-06-19| 913.22
#2013-06-20| 867.76
#2013-06-21| 877.50
#2013-06-24| 859.94
#2013-06-25| 851.80
#2013-06-26| 844.76
#2013-06-27| 854.25
#2013-06-28| 867.61
#2013-07-01| 876.57
#2013-07-02| 887.18
#2013-07-03| 893.19
#2013-07-04| 886.87
#2013-07-05| 896.05
#2013-07-08| 884.98
#2013-07-09| 901.72
#2013-07-10| 907.17
#2013-07-11| 921.50
#2013-07-12| 925.32
#2013-07-15| 921.30
#2013-07-16| 930.96
#2013-07-17| 926.34
#2013-07-18| 925.50
#2013-07-19| 915.27
#2013-07-22| 923.93
#2013-07-23| 927.52
#2013-07-24| 923.39
#2013-07-25| 919.71
#2013-07-26| 906.08
#2013-07-29| 885.22
#2013-07-30| 895.90
#2013-07-31| 882.60
#2013-08-01| 892.10
#2013-08-02| 918.04
#2013-08-05| 914.29
#2013-08-06| 928.84
#2013-08-07| 912.18
#2013-08-08| 907.23
#2013-08-09| 910.48
#2013-08-12| 910.57
#2013-08-13| 911.40
#2013-08-14| 922.69
#2013-08-15| 911.27
#2013-08-16| 904.80
#2013-08-19| 904.92
#2013-08-20| 889.69
#2013-08-21| 886.78
#2013-08-22| 875.28
#2013-08-23| 895.25
#2013-08-26| 895.14
#2013-08-27| 898.77
#2013-08-28| 879.88
#2013-08-29| 879.07
#2013-08-30| 876.82
#2013-09-02| 876.83
#2013-09-03| 893.77
#2013-09-04| 898.41
#2013-09-05| 898.01
#2013-09-06| 901.68
#2013-09-09| 916.08
#2013-09-10| 927.23
#2013-09-11| 929.46
#2013-09-12| 935.04
#2013-09-13| 934.67
#2013-09-16| 941.39
#2013-09-17| 938.15
#2013-09-18| 952.04
#2013-09-19| 966.49
#2013-09-20| 965.75
#2013-09-23| 972.21
#2013-09-24| 968.00
#2013-09-25| 962.44
#2013-09-26| 974.31
#2013-09-27| 975.03
#2013-09-30| 955.40
#2013-10-01| 953.61
#2013-10-02| 944.38
#2013-10-03| 942.22
#2013-10-04| 939.07
#2013-10-07| 926.93
#2013-10-08| 931.41
#2013-10-09| 944.57
#2013-10-10| 942.60
#2013-10-11| 958.66
#2013-10-14| 959.60
#2013-10-15| 956.85
#2013-10-16| 953.17
#2013-10-17| 970.06
#2013-10-18| 970.39
#2013-10-21| 969.50
#2013-10-22| 970.73
#2013-10-23| 964.93
#2013-10-24| 970.72
#2013-10-25| 954.45
#2013-10-28| 969.42
#2013-10-29| 957.12
#2013-10-30| 966.64
#2013-10-31| 962.24
#2013-11-01| 947.35
#2013-11-04| 949.05
#2013-11-05| 950.56
#2013-11-06| 958.09
#2013-11-07| 947.62
#2013-11-08| 941.70
#2013-11-11| 947.15
#2013-11-12| 954.33
#2013-11-13| 951.62
#2013-11-14| 957.96
#2013-11-15| 967.91
#2013-11-18| 970.72
#2013-11-19| 968.16
#2013-11-20| 970.71
#2013-11-21| 971.78
#2013-11-22| 972.84
#2013-11-25| 977.04
#2013-11-26| 975.17
#2013-11-27| 966.80
#2013-11-28| 980.84
#2013-11-29| 978.27
#2013-12-02| 971.27
#2013-12-03| 979.14
#2013-12-04| 959.72
#2013-12-05| 952.71
#2013-12-06| 953.27
#2013-12-09| 967.13
#2013-12-10| 969.64
#2013-12-11| 968.21
#2013-12-12| 957.56
#2013-12-13| 954.89
#2013-12-16| 943.99
#2013-12-17| 953.35
#2013-12-18| 965.47
#2013-12-19| 966.66
#2013-12-20| 968.64
#2013-12-23| 970.54
#2013-12-24| 968.19
#2013-12-25| 967.36
#2013-12-26| 978.22
#2013-12-27| 980.99
#2013-12-30| 989.78
#2013-12-31| 989.87
#2014-01-01| 989.87
#2014-01-02| 991.23
#2014-01-03| 993.37
#2014-01-06| 987.42
#2014-01-07| 979.69
#2014-01-08|1002.08
#2014-01-09| 996.24
#2014-01-10|1000.00
#2014-01-13|1006.99
#2014-01-14| 984.50
#2014-01-15|1001.15
#2014-01-16|1001.17
#2014-01-17|1004.51
#2014-01-20|1005.27
#2014-01-21|1004.23
#2014-01-22|1007.89
#2014-01-23|1007.64
#2014-01-24|1000.93
#2014-01-27| 972.44
#2014-01-28| 967.43
#2014-01-29| 993.15
#2014-01-30| 965.15
#2014-01-31| 966.86
#2014-02-03| 960.54
#2014-02-04| 912.49
#2014-02-05| 931.86
#2014-02-06| 929.27
#2014-02-07| 945.11
#2014-02-10| 957.65
#2014-02-11| 956.32
#2014-02-12| 969.31
#2014-02-13| 957.70
#2014-02-14| 948.52
#2014-02-17| 957.70
#2014-02-18| 975.42
#2014-02-19| 975.55
#2014-02-20| 952.23
#2014-02-21| 970.26
#2014-02-24| 970.86
#2014-02-25| 981.72
#2014-02-26| 976.10
#2014-02-27| 978.51
#2014-02-28| 979.53
#2014-03-03| 972.34
#2014-03-04| 972.53
#2014-03-05| 980.36
#2014-03-06| 985.81
#2014-03-07| 990.23
#2014-03-10| 983.49
#2014-03-11| 986.11
#2014-03-12| 969.04
#2014-03-13| 969.49
#2014-03-14| 944.89
#2014-03-17| 934.05
#2014-03-18| 943.45
#2014-03-19| 942.00
#2014-03-20| 924.01
#2014-03-21| 924.04
#2014-03-24| 935.46
#2014-03-25| 937.83
#2014-03-26| 950.68
#2014-03-27| 962.66
#2014-03-28| 959.60
#2014-03-31| 970.23
#2014-04-01| 972.57
#2014-04-02| 976.15
#2014-04-03| 979.82
#2014-04-04| 980.45
#2014-04-07| 969.94
#2014-04-08| 963.95
#2014-04-09| 947.75
#2014-04-10| 955.89
#2014-04-11| 942.66
#2014-04-14| 939.90
#2014-04-15| 943.26
#2014-04-16| 959.36
#2014-04-17| 960.68
#2014-04-18| 965.61
#2014-04-21| 962.02
#2014-04-22| 952.72
#2014-04-23| 960.33
#2014-04-24| 954.35
#2014-04-25| 959.34
#2014-04-28| 946.33
#2014-04-29| 947.54
#2014-04-30| 950.16
#2014-05-01| 961.09
#2014-05-02| 960.54
#2014-05-05| 960.57
#2014-05-06| 965.42
#2014-05-07| 939.60
#2014-05-08| 947.72
#2014-05-09| 950.98
#2014-05-12| 942.39
#2014-05-13| 955.46
#2014-05-14| 963.63
#2014-05-15| 963.32
#2014-05-16| 955.54
#2014-05-19| 948.64
#2014-05-20| 946.06
#2014-05-21| 941.20
#2014-05-22| 953.69
#2014-05-23| 962.01
#2014-05-26| 970.77
#2014-05-27| 971.03
#2014-05-28| 976.66
#2014-05-29| 980.89
#2014-05-30| 977.02
#2014-06-02| 988.88
#2014-06-03| 994.68
#2014-06-04| 996.56
#2014-06-05| 999.39
#2014-06-06| 999.98
#2014-06-09|1001.77
#2014-06-10| 998.54
#2014-06-11|1009.18
#2014-06-12|1007.39
#2014-06-13|1009.46
#2014-06-16|1004.03
#2014-06-17|1004.89
#2014-06-18|1013.42
#2014-06-19|1030.98
#2014-06-20|1028.12
#2014-06-23|1032.42
#2014-06-24|1031.48
#2014-06-25|1027.89
#2014-06-26|1034.58
#2014-06-27|1026.79
#2014-06-30|1030.53
#2014-07-01|1042.68
#2014-07-02|1042.75
#2014-07-03|1039.93
#2014-07-04|1045.95
#2014-07-07|1043.64
#2014-07-08|1043.68
#2014-07-09|1039.56
#2014-07-10|1034.67
#2014-07-11|1029.12
#2014-07-14|1034.64
#2014-07-15|1036.93
#2014-07-16|1038.54
#2014-07-17|1040.25
#2014-07-18|1034.05
#2014-07-21|1034.57
#2014-07-22|1041.41
#2014-07-23|1043.45
#2014-07-24|1041.10
#2014-07-25|1052.62
#2014-07-28|1056.61
#2014-07-29|1059.46
#2014-07-30|1054.15
#2014-07-31|1051.48
#2014-08-01|1046.99
#2014-08-04|1045.21
#2014-08-05|1028.11
#2014-08-06|1027.36
#2014-08-07|1031.65
#2014-08-08|1010.92
#2014-08-11|1026.39
#2014-08-12|1031.97
#2014-08-13|1032.13
#2014-08-14|1039.26
#2014-08-15|1039.76
#2014-08-18|1039.10
#2014-08-19|1045.05
#2014-08-20|1039.26
#2014-08-21|1040.60
#2014-08-22|1032.27
#2014-08-25|1039.66
#2014-08-26|1035.87
#2014-08-27|1039.11
#2014-08-28|1035.34
#2014-08-29|1030.64
#2014-09-01|1033.56
#2014-09-02|1039.20
#2014-09-03|1048.18
#2014-09-04|1041.64
#2014-09-05|1041.94
#2014-09-08|1043.28
#2014-09-09|1038.63
#2014-09-10|1038.13
#2014-09-11|1037.96
#2014-09-12|1034.30
#2014-09-15|1034.56
#2014-09-16|1032.44
#2014-09-17|1024.87
#2014-09-18|1027.66
#2014-09-19|1040.08
#2014-09-22|1040.49
#2014-09-23|1041.38
#2014-09-24|1043.80
#2014-09-25|1061.17
#2014-09-26|1054.45
#2014-09-29|1057.03
#2014-09-30|1038.02
#2014-10-01|1026.63
#2014-10-02|1006.74
#2014-10-03|1000.94
#2014-10-06|1018.43
#2014-10-07|1017.15
#2014-10-08|1002.60
#2014-10-09| 992.53
#2014-10-10| 975.80
#2014-10-13| 980.46
#2014-10-14| 962.69
#2014-10-15| 977.17
#2014-10-16| 959.53
#2014-10-17| 945.05
#2014-10-20| 978.77
#2014-10-21| 962.82
#2014-10-22| 981.96
#2014-10-23| 973.77
#2014-10-24| 983.56
#2014-10-27| 991.80
#2014-10-28| 983.57
#2014-10-29|1001.10
#2014-10-30|1000.46
#2014-10-31|1012.93
#2014-11-03| 996.24
#2014-11-04|1029.49
#2014-11-05|1017.97
#2014-11-06|1007.21
#2014-11-07|1011.84
#2014-11-10|1011.95
#2014-11-11|1013.83
#2014-11-12|1017.11
#2014-11-13|1016.89
#2014-11-14|1017.46
#2014-11-17| 993.66
#2014-11-18|1012.99
#2014-11-19|1006.11
#2014-11-20|1002.76
#2014-11-21|1006.83
#2014-11-24|1001.13
#2014-11-25|1013.69
#2014-11-26|1017.30
#2014-11-27|1008.43
#2014-11-28|1013.36
#2014-12-01|1017.43
#2014-12-02|1016.98
#2014-12-03|1012.77
#2014-12-04|1020.64
#2014-12-05|1012.72
#2014-12-08|1016.13
#2014-12-09|1015.32
#2014-12-10| 994.96
#2014-12-11| 984.30
#2014-12-12| 993.49
#2014-12-15| 976.90
#2014-12-16| 966.00
#2014-12-17| 966.83
#2014-12-18| 972.15
#2014-12-19| 990.14
#2014-12-22| 992.51
#2014-12-23| 986.91
#2014-12-24| 996.16
#2014-12-25| 993.77
#2014-12-26|1000.95
#2014-12-29| 998.72
#2014-12-30| 993.61
#2014-12-31| 990.22
#2015-01-01| 990.22
#2015-01-02| 988.32
#2015-01-05| 988.98
#2015-01-06| 964.42
#2015-01-07| 957.38
#2015-01-08| 966.05
#2015-01-09| 975.01
#2015-01-12| 981.54
#2015-01-13| 978.12
#2015-01-14| 973.87
#2015-01-15| 987.41
#2015-01-16| 973.24
#2015-01-19| 983.99
#2015-01-20| 991.74
#2015-01-21| 989.78
#2015-01-22| 988.33
#2015-01-23|1004.33
#2015-01-26| 997.50
#2015-01-27|1017.20
#2015-01-28|1011.03
#2015-01-29| 995.19
#2015-01-30| 999.68
#2015-02-02|1000.29
#2015-02-03| 990.47
#2015-02-04|1005.84
#2015-02-05| 995.08
#2015-02-06| 986.86
#2015-02-09| 995.45
#2015-02-10| 990.08
#2015-02-11| 982.39
#2015-02-12|1000.61
#2015-02-13|1002.52
#2015-02-16|1012.29
#2015-02-17|1011.81
#2015-02-18|1026.15
#2015-02-19|1029.98
#2015-02-20|1037.29
#2015-02-23|1037.93
#2015-02-24|1039.55
#2015-02-25|1042.21
#2015-02-26|1043.87
#2015-02-27|1046.72
#2015-03-02|1043.75
#2015-03-03|1048.46
#2015-03-04|1043.32
#2015-03-05|1039.47
#2015-03-06|1038.85
#2015-03-09|1033.08
#2015-03-10|1030.74
#2015-03-11|1031.61
#2015-03-12|1042.10
#2015-03-13|1059.11
#2015-03-16|1056.41
#2015-03-17|1069.80
#2015-03-18|1078.79
#2015-03-19|1074.57
#2015-03-20|1081.97
#2015-03-23|1095.88
#2015-03-24|1091.92
#2015-03-25|1103.49
#2015-03-26|1091.44
#2015-03-27|1084.03
#2015-03-30|1076.70
#2015-03-31|1071.30
#2015-04-01|1063.48
#2015-04-02|1077.89
#2015-04-03|1089.34
#2015-04-06|1082.71
#2015-04-07|1085.37
#2015-04-08|1092.11
#2015-04-09|1090.72
#2015-04-10|1087.33
#2015-04-13|1086.69
#2015-04-14|1094.91
#2015-04-15|1095.23
#2015-04-16|1097.42
#2015-04-17|1088.08
#2015-04-20|1081.05
#2015-04-21|1092.82
#2015-04-22|1100.45
#2015-04-23|1111.56
#2015-04-24|1108.65
#2015-04-27|1110.73
#2015-04-28|1121.85
#2015-04-29|1120.44
#2015-04-30|1094.20
#2015-05-01|1089.18
#2015-05-04|1088.97
#2015-05-05|1089.91
#2015-05-06|1094.87
#2015-05-07|1083.05
#2015-05-08|1084.08
#2015-05-11|1091.00
#2015-05-12|1095.69
#2015-05-13|1112.67
#2015-05-14|1112.28
#2015-05-15|1116.32
#2015-05-18|1117.38
#2015-05-19|1112.58
#2015-05-20|1111.91
#2015-05-21|1114.44
#2015-05-22|1116.08
#2015-05-25|1122.52
#2015-05-26|1110.77
#2015-05-27|1111.36
#2015-05-28|1113.80
#2015-05-29|1115.22
#2015-06-01|1113.52
#2015-06-02|1114.88
#2015-06-03|1114.83
#2015-06-04|1112.57
#2015-06-05|1098.15
#2015-06-08|1095.82
#2015-06-09|1083.58
#2015-06-10|1094.21
#2015-06-11|1096.78
#2015-06-12|1105.60
#2015-06-15|1101.83
#2015-06-16|1092.48
#2015-06-17|1081.67
#2015-06-18|1080.89
#2015-06-19|1095.75
#2015-06-22|1094.72
#2015-06-23|1103.51
#2015-06-24|1104.47
#2015-06-25|1101.08
#2015-06-26|1093.12
#2015-06-29|1076.69
#2015-06-30|1082.96
#2015-07-01|1083.72
#2015-07-02|1088.39
#2015-07-03|1093.14
#2015-07-06|1074.29
#2015-07-07|1080.12
#2015-07-08|1048.87
#2015-07-09|1048.12
#2015-07-10|1032.02
#2015-07-13|1039.01
#2015-07-14|1056.57
#2015-07-15|1053.56
#2015-07-16|1060.39
#2015-07-17|1061.54
#2015-07-20|1059.32
#2015-07-21|1067.58
#2015-07-22|1052.36
#2015-07-23|1050.50
#2015-07-24|1042.65
#2015-07-27|1038.03
#2015-07-28|1026.03
#2015-07-29|1013.18
#2015-07-30|1018.51
#2015-07-31|1030.87
#2015-08-03|1026.16
#2015-08-04|1010.64
#2015-08-05|1010.54
#2015-08-06|1021.55
#2015-08-07|1035.08
#2015-08-10|1028.09
#2015-08-11|1027.03
#2015-08-12|1016.87
#2015-08-13|1016.84
#2015-08-14|1011.61
#2015-08-17|1013.26
#2015-08-18|1013.30
#2015-08-19| 996.05
#2015-08-20| 986.76
#2015-08-21| 970.71
#2015-08-24| 948.29
#2015-08-25| 908.89
#2015-08-26| 945.23
#2015-08-27| 943.58
#2015-08-28| 978.36
#2015-08-31| 963.03
#2015-09-01| 940.59
#2015-09-02| 926.99
#2015-09-03| 933.60
#2015-09-04| 923.26
#2015-09-07| 923.99
#2015-09-08| 908.57
#2015-09-09| 948.63
#2015-09-10| 937.63
#2015-09-11| 931.30
#2015-09-14| 925.31
#2015-09-15| 921.54
#2015-09-16| 934.71
#2015-09-17| 950.67
#2015-09-18| 935.16
#2015-09-21| 929.72
#2015-09-22| 933.45
#2015-09-23| 925.98
#2015-09-24| 906.95
#2015-09-25| 902.89
#2015-09-28| 901.56
#2015-09-29| 866.56
#2015-09-30| 884.50
#2015-10-01| 906.06
#2015-10-02| 908.81
#2015-10-05| 919.07
#2015-10-06| 928.43
#2015-10-07| 946.94
#2015-10-08| 945.35
#2015-10-09| 967.61
#2015-10-12| 973.35
#2015-10-13| 965.07
#2015-10-14| 949.59
#2015-10-15| 969.94
#2015-10-16| 970.31
#2015-10-19| 959.40
#2015-10-20| 957.92
#2015-10-21| 979.18
#2015-10-22| 971.22
#2015-10-23| 987.46
#2015-10-26| 997.31
#2015-10-27| 986.78
#2015-10-28| 984.78
#2015-10-29| 985.55
#2015-10-30| 992.13
#2015-11-02| 977.16
#2015-11-03| 976.01
#2015-11-04| 984.96
#2015-11-05| 985.80
#2015-11-06| 980.17
#2015-11-09| 991.80
#2015-11-10| 989.07
#2015-11-11| 991.47
#2015-11-12| 995.29
#2015-11-13| 986.19
#2015-11-16| 973.83
#2015-11-17| 986.72
#2015-11-18| 982.87
#2015-11-19| 998.82
#2015-11-20|1001.46
#2015-11-23|1001.59
#2015-11-24|1007.79
#2015-11-25| 996.72
#2015-11-26| 999.56
#2015-11-27| 992.92
#2015-11-30| 985.49
#2015-12-01|1006.79
#2015-12-02| 998.34
#2015-12-03| 999.42
#2015-12-04| 984.02
#2015-12-07| 989.24
#2015-12-08| 976.50
#2015-12-09| 975.99
#2015-12-10| 970.05
#2015-12-11| 980.12
#2015-12-14| 965.59
#2015-12-15| 943.88
#2015-12-16| 963.07
#2015-12-17| 965.18
#2015-12-18| 953.43
#2015-12-21| 953.36
#2015-12-22| 952.94
#2015-12-23| 953.64
#2015-12-24| 957.94
#2015-12-25| 952.76
#2015-12-28| 959.29
#2015-12-29| 966.06
#2015-12-30| 965.60
#2015-12-31| 967.34
#2016-01-01| 967.34
#2016-01-04| 952.19
#2016-01-05| 948.77
#2016-01-06| 936.93
#2016-01-07| 913.07
#2016-01-08| 914.08
#2016-01-11| 913.22
#2016-01-12| 882.52
#2016-01-13| 907.52
#2016-01-14| 884.40
#2016-01-15| 887.34
#2016-01-18| 876.91
#2016-01-19| 882.67
#2016-01-20| 859.05
#2016-01-21| 835.92
#2016-01-22| 870.98
#2016-01-25| 876.86
#2016-01-26| 852.58
#2016-01-27| 871.50
#2016-01-28| 861.10
#2016-01-29| 864.96
#2016-02-01| 885.89
#2016-02-02| 881.74
#2016-02-03| 858.23
#2016-02-04| 863.93
#2016-02-05| 860.32
#2016-02-08| 872.68
#2016-02-09| 836.05
#2016-02-10| 825.95
#2016-02-11| 836.44
#2016-02-12| 794.39
#2016-02-15| 842.61
#2016-02-16| 856.72
#2016-02-17| 846.96
#2016-02-18| 876.31
#2016-02-19| 867.83
#2016-02-22| 872.58
#2016-02-23| 876.27
#2016-02-24| 871.17
#2016-02-25| 868.93
#2016-02-26| 866.14
#2016-02-29| 864.16
#2016-03-01| 857.99
#2016-03-02| 896.25
#2016-03-03| 913.14
#2016-03-04| 924.14
#2016-03-07| 922.35
#2016-03-08| 920.22
#2016-03-09| 905.19
#2016-03-10| 915.33
#2016-03-11| 918.33
#2016-03-14| 928.81
#2016-03-15| 925.54
#2016-03-16| 914.27
#2016-03-17| 932.51
#2016-03-18| 926.80
#2016-03-21| 924.62
#2016-03-22| 941.41
#2016-03-23| 925.68
#2016-03-24| 910.85
#2016-03-25| 922.57
#2016-03-28| 925.87
#2016-03-29| 928.48
#2016-03-30| 923.49
#2016-03-31| 920.07
#2016-04-01| 888.20
#2016-04-04| 895.03
#2016-04-05| 877.83
#2016-04-06| 880.25
#2016-04-07| 898.42
#2016-04-08| 906.85
#2016-04-11| 908.52
#2016-04-12| 921.42
#2016-04-13| 943.41
#2016-04-14| 970.02
#2016-04-15| 966.37
#2016-04-18| 939.96
#2016-04-19| 964.15
#2016-04-20| 969.67
#2016-04-21| 986.81
#2016-04-22| 978.23
#2016-04-25| 980.10
#2016-04-26| 971.93
#2016-04-27| 964.19
#2016-04-28| 960.98
#2016-04-29| 971.81
#2016-05-02| 943.19
#2016-05-03| 944.77
#2016-05-04| 937.88
#2016-05-05| 934.83
#2016-05-06| 933.24
#2016-05-09| 924.45
#2016-05-10| 929.58
#2016-05-11| 936.30
#2016-05-12| 939.91
#2016-05-13| 923.54
#2016-05-16| 932.67
#2016-05-17| 942.63
#2016-05-18| 938.56
#2016-05-19| 930.82
#2016-05-20| 930.50
#2016-05-23| 934.24
#2016-05-24| 920.86
#2016-05-25| 929.87
#2016-05-26| 933.77
#2016-05-27| 942.10
#2016-05-30| 943.70
#2016-05-31| 955.42
#2016-06-01| 953.47
#2016-06-02| 940.38
#2016-06-03| 955.49
#2016-06-06| 947.92
#2016-06-07| 961.48
#2016-06-08| 971.76
#2016-06-09| 965.76
#2016-06-10| 959.38
#2016-06-13| 931.94
#2016-06-14| 928.84
#2016-06-15| 931.66
#2016-06-16| 920.58
#2016-06-17| 927.00
#2016-06-20| 951.85
#2016-06-21| 958.75
#2016-06-22| 950.51
#2016-06-23| 957.16
#2016-06-24| 913.10
#2016-06-27| 918.79
#2016-06-28| 911.91
#2016-06-29| 936.03
#2016-06-30| 940.50
#2016-07-01| 943.11
#2016-07-04| 947.68
#2016-07-05| 948.19
#2016-07-06| 933.24
#2016-07-07| 930.92
#2016-07-08| 923.52
#2016-07-11| 943.74
#2016-07-12| 950.96
#2016-07-13| 970.07
#2016-07-14| 968.40
#2016-07-15| 969.30
#2016-07-18| 968.88
#2016-07-19| 974.42
#2016-07-20| 972.83
#2016-07-21| 985.75
#2016-07-22| 976.07
#2016-07-25| 981.50
#2016-07-26| 977.97
#2016-07-27| 984.42
#2016-07-28| 985.15
#2016-07-29|1002.81
#2016-08-01|1000.07
#2016-08-02| 999.45
#2016-08-03| 981.40
#2016-08-04| 997.46
#2016-08-05| 988.63
#2016-08-08|1009.13
#2016-08-09|1022.53
#2016-08-10|1030.47
#2016-08-11|1030.28
#2016-08-12|1041.10
#2016-08-15|1038.30
#2016-08-16|1030.61
#2016-08-17|1042.37
#2016-08-18|1031.89
#2016-08-19|1039.87
#2016-08-22|1040.70
#2016-08-23|1033.29
#2016-08-24|1032.52
#2016-08-25|1031.19
#2016-08-26|1019.83
#2016-08-29|1027.55
#2016-08-30|1024.31
#2016-08-31|1035.25
#2016-09-01|1037.34
#2016-09-02|1026.43
#2016-09-05|1038.95
#2016-09-06|1050.69
#2016-09-07|1055.26
#2016-09-08|1052.84
#2016-09-09|1046.36
#2016-09-12|1029.04
#2016-09-13|1028.00
#2016-09-14|1017.84
#2016-09-15|1012.80
#2016-09-16|1022.54
#2016-09-19|1027.93
#2016-09-20|1031.53
#2016-09-21|1056.00
#2016-09-22|1056.80
#2016-09-23|1055.59
#2016-09-26|1045.12
#2016-09-27|1056.60
#2016-09-28|1052.29
#2016-09-29|1059.46
#2016-09-30|1049.47
#2016-10-03|1051.50
#2016-10-04|1048.24
#2016-10-05|1049.75
#2016-10-06|1052.83
#2016-10-07|1064.35
#2016-10-10|1060.73
#2016-10-11|1066.69
#2016-10-12|1056.19
#2016-10-13|1056.76
#2016-10-14|1051.92
#2016-10-17|1060.53
#2016-10-18|1066.16
#2016-10-19|1072.34
#2016-10-20|1073.94
#2016-10-21|1072.47
#2016-10-24|1072.36
#2016-10-25|1075.34
#2016-10-26|1077.14
#2016-10-27|1069.44
#2016-10-28|1071.89
#2016-10-31|1074.52
#2016-11-01|1076.72
#2016-11-02|1070.60
#2016-11-03|1071.74
#2016-11-04|1058.41
#2016-11-07|1060.53
#2016-11-08|1061.22
#2016-11-09|1016.37
#2016-11-10|1060.87
#2016-11-11|1063.36
#2016-11-14|1062.03
#2016-11-15|1058.02
#2016-11-16|1060.53
#2016-11-17|1063.50
#2016-11-18|1057.59
#2016-11-21|1061.06
#2016-11-22|1060.03
#2016-11-23|1046.26
#2016-11-24|1051.77
#2016-11-25|1056.73
#2016-11-28|1064.86
#2016-11-29|1057.64
#2016-11-30|1048.07
#2016-12-01|1056.42
#2016-12-02|1052.78
#2016-12-05|1045.35
#2016-12-06|1055.87
#2016-12-07|1064.91
#2016-12-08|1071.60
#2016-12-09|1068.13
#2016-12-12|1064.92
#2016-12-13|1067.04
#2016-12-14|1066.79
#2016-12-15|1039.57
#2016-12-16|1047.33
#2016-12-19|1055.81
#2016-12-20|1048.68
#2016-12-21|1048.85
#2016-12-22|1050.38
#2016-12-23|1051.77
#2016-12-26|1046.97
#2016-12-27|1039.86
#2016-12-28|1041.69
#2016-12-29|1037.89
#2016-12-30|1035.60
#2017-01-02|1036.00
#2017-01-03|1028.78
#2017-01-04|1054.11
#2017-01-05|1068.91
#2017-01-06|1059.41
#2017-01-09|1058.24
#2017-01-10|1059.94
#2017-01-11|1058.92
#2017-01-12|1075.44
#2017-01-13|1072.80
#2017-01-16|1072.15
#2017-01-17|1068.74
#2017-01-18|1072.49
#2017-01-19|1064.08
#2017-01-20|1072.28
#2017-01-23|1082.18
#2017-01-24|1082.23
#2017-01-25|1092.80
#2017-01-26|1099.54
#2017-01-27|1099.40
#2017-01-30|1104.21
#2017-01-31|1099.95
#2017-02-01|1100.04
#2017-02-02|1099.64
#2017-02-03|1100.18
#2017-02-06|1103.13
#2017-02-07|1103.39
#2017-02-08|1115.73
#2017-02-09|1094.21
#2017-02-10|1108.84
#2017-02-13|1112.74
#2017-02-14|1100.49
#2017-02-15|1110.14
#2017-02-16|1117.83
#2017-02-17|1115.77
#2017-02-20|1112.74
#2017-02-21|1115.16
#2017-02-22|1119.90
#2017-02-23|1128.11
#2017-02-24|1124.42
#2017-02-27|1115.67
#2017-02-28|1120.72
#2017-03-01|1119.54
#2017-03-02|1122.19
#2017-03-03|1113.23
#2017-03-06|1115.16
#2017-03-07|1115.28
#2017-03-08|1108.88
#2017-03-09|1107.08
#2017-03-10|1117.84
#2017-03-13|1124.15
#2017-03-14|1124.78
#2017-03-15|1121.31
#2017-03-16|1142.11
#2017-03-17|1142.57
#2017-03-20|1144.18
#2017-03-21|1149.69
#2017-03-22|1134.90
#2017-03-23|1136.45
#2017-03-24|1142.92
#2017-03-27|1135.94
#2017-03-28|1152.63
#2017-03-29|1153.52
#2017-03-30|1142.27
#2017-03-31|1131.36
#2017-04-03|1137.29
#2017-04-04|1131.16
#2017-04-05|1130.41
#2017-04-06|1116.20
#2017-04-07|1120.14
#2017-04-10|1123.72
#2017-04-11|1127.76
#2017-04-12|1117.46
#2017-04-13|1108.55
#2017-04-14|1101.48
#2017-04-17|1109.46
#2017-04-18|1109.78
#2017-04-19|1106.79
#2017-04-20|1104.64
#2017-04-21|1115.35
#2017-04-24|1116.78
#2017-04-25|1122.44
#2017-04-26|1132.19
#2017-04-27|1133.72
#2017-04-28|1131.82
#2017-05-01|1138.98
#2017-05-02|1140.24
#2017-05-03|1138.37
#2017-05-04|1135.30
#2017-05-05|1135.23
#2017-05-08|1157.76
#2017-05-09|1142.38
#2017-05-10|1146.03
#2017-05-11|1146.82
#2017-05-12|1146.80
#2017-05-15|1144.03
#2017-05-16|1151.37
#2017-05-17|1156.52
#2017-05-18|1142.15
#2017-05-19|1140.93
#2017-05-22|1151.79
#2017-05-23|1149.27
#2017-05-24|1151.39
#2017-05-25|1157.27
#2017-05-26|1153.87
#2017-05-29|1153.99
#2017-05-30|1158.71
#2017-05-31|1161.46
#2017-06-01|1164.91
#2017-06-02|1197.00
#2017-06-05|1193.65
#2017-06-06|1193.17
#2017-06-07|1194.52
#2017-06-08|1187.18
#2017-06-09|1182.76
#2017-06-12|1185.45
#2017-06-13|1185.39
#2017-06-14|1192.49
#2017-06-15|1172.20
#2017-06-16|1175.92
#2017-06-19|1178.85
#2017-06-20|1184.35
#2017-06-21|1182.65
#2017-06-22|1184.88
#2017-06-23|1189.13
#2017-06-26|1188.26
#2017-06-27|1188.22
#2017-06-28|1183.76
#2017-06-29|1187.39
#2017-06-30|1179.86
#2017-07-03|1171.81
#2017-07-04|1168.55
#2017-07-05|1178.25
#2017-07-06|1176.12
#2017-07-07|1166.84
#2017-07-10|1171.74
#2017-07-11|1176.62
#2017-07-12|1183.35
#2017-07-13|1185.68
#2017-07-14|1198.16
#2017-07-17|1196.76
#2017-07-18|1204.62
#2017-07-19|1202.49
#2017-07-20|1211.79
#2017-07-21|1223.97
#2017-07-24|1218.00
#2017-07-25|1209.98
#2017-07-26|1209.93
#2017-07-27|1220.40
#2017-07-28|1220.89
#2017-07-31|1226.70
#2017-08-01|1237.38
#2017-08-02|1245.50
#2017-08-03|1249.11
#2017-08-04|1237.37
#2017-08-07|1244.14
#2017-08-08|1240.84
#2017-08-09|1233.76
#2017-08-10|1236.64
#2017-08-11|1236.11
#2017-08-14|1223.70
#2017-08-15|1224.74
#2017-08-16|1222.00
#2017-08-17|1233.30
#2017-08-18|1231.22
#2017-08-21|1231.91
#2017-08-22|1232.07
#2017-08-23|1239.59
#2017-08-24|1230.99
#2017-08-25|1234.68
#2017-08-28|1236.22
#2017-08-29|1240.05
#2017-08-30|1233.80
#2017-08-31|1241.89
#2017-09-01|1242.28
#2017-09-04|1237.52
#2017-09-05|1235.76
#2017-09-06|1242.33
#2017-09-07|1253.03
#2017-09-08|1256.99
#2017-09-11|1265.16
#2017-09-12|1264.60
#2017-09-13|1265.84
#2017-09-14|1261.24
#2017-09-15|1266.85
#2017-09-18|1263.60
#2017-09-19|1281.12
#2017-09-20|1283.31
#2017-09-21|1268.78
#2017-09-22|1269.30
#2017-09-25|1275.14
#2017-09-26|1265.62
#2017-09-27|1262.16
#2017-09-28|1269.57
#2017-09-29|1269.57
#2017-10-02|1269.82
#2017-10-03|1278.20
#2017-10-04|1279.69
#2017-10-05|1276.28
#2017-10-06|1277.97
#2017-10-09|1278.72
#2017-10-10|1296.25
#2017-10-11|1297.28
#2017-10-12|1302.45
#2017-10-13|1314.36
#2017-10-16|1324.14
#2017-10-17|1321.59
#2017-10-18|1312.69
#2017-10-19|1321.24
#2017-10-20|1311.97
#2017-10-23|1324.30
#2017-10-24|1329.11
#2017-10-25|1330.96
#2017-10-26|1328.96
#2017-10-27|1344.12
#2017-10-30|1352.75
#2017-10-31|1351.05
#2017-11-01|1359.71
#2017-11-02|1363.73
#2017-11-03|1360.07
#2017-11-06|1366.86
#2017-11-07|1390.55
#2017-11-08|1395.66
#2017-11-09|1395.39
#2017-11-10|1386.33
#2017-11-13|1364.97
#2017-11-14|1364.70
#2017-11-15|1341.49
#2017-11-16|1357.38
#2017-11-17|1368.24
#2017-11-20|1357.97
#2017-11-21|1367.96
#2017-11-22|1387.39
#2017-11-23|1392.07
#2017-11-24|1388.77
#2017-11-27|1386.17
#2017-11-28|1375.29
#2017-11-29|1376.89
#2017-11-30|1364.86
#2017-12-01|1363.92
#2017-12-04|1354.00
#2017-12-05|1353.44
#2017-12-06|1334.69
#2017-12-07|1345.42
#2017-12-08|1351.79
#2017-12-11|1359.29
#2017-12-12|1356.12
#2017-12-13|1353.01
#2017-12-14|1354.10
#2017-12-15|1347.57
#2017-12-18|1372.92
#2017-12-19|1366.02
#2017-12-20|1370.06
#2017-12-21|1369.87
#2017-12-22|1379.89
#2017-12-25|1384.81
#2017-12-26|1381.22
#2017-12-27|1382.67
#2017-12-28|1382.85
#2017-12-29|1384.00
#2018-01-01|1384.00
#2018-01-02|1392.04
#2018-01-03|1389.21
#2018-01-04|1425.72
#2018-01-05|1435.76
#2018-01-08|1439.64
#2018-01-09|1455.51
#2018-01-10|1464.73
#2018-01-11|1464.78
#2018-01-12|1468.85
#2018-01-15|1484.50
#2018-01-16|1498.24
#2018-01-17|1498.67
#2018-01-18|1490.19
#2018-01-19|1504.59
#2018-01-22|1503.13
#2018-01-23|1517.31
#2018-01-24|1520.10
#2018-01-25|1515.78
#2018-01-26|1512.85
#2018-01-29|1508.10
#2018-01-30|1489.15
#2018-01-31|1470.74
#2018-02-01|1491.58
#2018-02-02|1469.95
#2018-02-05|1434.19
#2018-02-06|1381.20
#2018-02-07|1381.41
#2018-02-08|1397.77
#2018-02-09|1369.74
#2018-02-12|1371.84
#2018-02-13|1372.83
#2018-02-14|1370.11
#2018-02-15|1394.33
#2018-02-16|1402.88
#2018-02-19|1431.21
#2018-02-20|1408.91
#2018-02-21|1405.85
#2018-02-22|1398.87
#2018-02-23|1417.08
#2018-02-26|1423.87
#2018-02-27|1433.53
#2018-02-28|1421.03
#2018-03-01|1392.79
#2018-03-02|1381.98
#2018-03-05|1360.34
#2018-03-06|1380.21
#2018-03-07|1365.39
#2018-03-08|1370.81
#2018-03-09|1373.20
#2018-03-12|1405.27
#2018-03-13|1409.49
#2018-03-14|1407.13
#2018-03-15|1408.64
#2018-03-16|1403.23
#2018-03-19|1392.43
#2018-03-20|1377.72
#2018-03-21|1378.73
#2018-03-22|1403.56
#2018-03-23|1350.86
#2018-03-26|1355.22
#2018-03-27|1384.75
#2018-03-28|1368.33
#2018-03-29|1372.71
#2018-03-30|1386.16
#2018-04-02|1381.84
#2018-04-03|1368.07
#2018-04-04|1354.48
#2018-04-05|1358.60
#2018-04-06|1354.74
#2018-04-09|1356.02
#2018-04-10|1370.07
#2018-04-11|1382.01
#2018-04-12|1366.30
#2018-04-13|1376.55
#2018-04-16|1379.82
#2018-04-17|1375.47
#2018-04-18|1397.21
#2018-04-19|1399.84
#2018-04-20|1389.73
#2018-04-23|1382.56
#2018-04-24|1391.28
#2018-04-25|1376.71
#2018-04-26|1382.47
#2018-04-27|1379.76
#2018-04-30|1379.53
#2018-05-01|1377.47
#2018-05-02|1373.53
#2018-05-03|1382.15
#2018-05-04|1380.48
#2018-05-07|1375.42
#2018-05-08|1381.71
#2018-05-09|1372.26
#2018-05-10|1379.20
#2018-05-11|1400.47
#2018-05-14|1405.52
#2018-05-15|1393.65
#2018-05-16|1388.55
#2018-05-17|1387.93
#2018-05-18|1395.65
#2018-05-21|1395.63
#2018-05-22|1400.66
#2018-05-23|1397.82
#2018-05-24|1391.46
#2018-05-25|1385.30
#2018-05-28|1386.01
#2018-05-29|1382.87
#2018-05-30|1357.60
#2018-05-31|1371.29
#2018-06-01|1364.97
#2018-06-04|1382.37
#2018-06-05|1379.88
#2018-06-06|1376.44
#2018-06-07|1390.42
#2018-06-08|1390.20
#2018-06-11|1388.26
#2018-06-12|1388.00
#2018-06-13|1391.20
#2018-06-14|1374.31
#2018-06-15|1375.56
#2018-06-18|1355.19
#2018-06-19|1342.44
#2018-06-20|1345.37
#2018-06-21|1349.07
#2018-06-22|1347.29
#2018-06-25|1338.31
#2018-06-26|1331.98
#2018-06-27|1323.90
#2018-06-28|1326.36
#2018-06-29|1324.00
#2018-07-02|1303.43
#2018-07-03|1304.02
#2018-07-04|1293.91
#2018-07-05|1280.84
#2018-07-06|1301.43
#2018-07-09|1313.06
#2018-07-10|1322.58
#2018-07-11|1304.98
#2018-07-12|1291.63
#2018-07-13|1306.21
#2018-07-16|1305.61
#2018-07-17|1296.45
#2018-07-18|1300.01
#2018-07-19|1305.56
#2018-07-20|1309.15
#2018-07-23|1303.66
#2018-07-24|1320.39
#2018-07-25|1333.36
#2018-07-26|1336.97
#2018-07-27|1346.58
#2018-07-30|1336.13
#2018-07-31|1318.27
#2018-08-01|1326.14
#2018-08-02|1316.40
#2018-08-03|1316.47
#2018-08-06|1305.78
#2018-08-07|1321.02
#2018-08-08|1330.92
#2018-08-09|1327.70
#2018-08-10|1312.00
#2018-08-13|1282.74
#2018-08-14|1301.03
#2018-08-15|1296.13
#2018-08-16|1288.92
#2018-08-17|1300.00
#2018-08-20|1297.51
#2018-08-21|1292.84
#2018-08-22|1308.67
#2018-08-23|1297.66
#2018-08-24|1303.38
#2018-08-27|1324.19
#2018-08-28|1330.02
#2018-08-29|1329.31
#2018-08-30|1330.24
#2018-08-31|1333.66
#2018-09-03|1318.01
#2018-09-04|1315.06
#2018-09-05|1303.61
#2018-09-06|1304.59
#2018-09-07|1289.60
#2018-09-10|1291.53
#2018-09-11|1294.17
#2018-09-12|1286.30
#2018-09-13|1292.74
#2018-09-14|1319.62
#2018-09-17|1320.13
#2018-09-18|1327.33
#2018-09-19|1356.58
#2018-09-20|1359.82
#2018-09-21|1372.96
#2018-09-24|1372.27
#2018-09-25|1375.49
#2018-09-26|1381.91
#2018-09-27|1358.44
#2018-09-28|1368.17
#2018-10-01|1373.87
#2018-10-02|1379.00
#2018-10-03|1362.68
#2018-10-04|1367.06
#2018-10-05|1354.63
#2018-10-08|1358.42
#2018-10-09|1332.41
#2018-10-10|1335.01
#2018-10-11|1280.27
#2018-10-12|1293.20
#2018-10-15|1280.50
#2018-10-16|1284.87
#2018-10-17|1304.83
#2018-10-18|1282.75
#2018-10-19|1273.19
#2018-10-22|1270.12
#2018-10-23|1238.60
#2018-10-24|1229.65
#2018-10-25|1186.72
#2018-10-26|1187.10
#2018-10-29|1172.86
#2018-10-30|1194.46
#2018-10-31|1229.73
#2018-11-01|1229.95
#2018-11-02|1266.80
#2018-11-05|1246.23
#2018-11-06|1255.39
#2018-11-07|1244.20
#2018-11-08|1261.92
#2018-11-09|1245.08
#2018-11-12|1246.61
#2018-11-13|1222.12
#2018-11-14|1219.23
#2018-11-15|1229.04
#2018-11-16|1226.70
#2018-11-19|1238.03
#2018-11-20|1222.76
#2018-11-21|1213.73
#2018-11-22|1215.87
#2018-11-23|1217.50
#2018-11-26|1218.25
#2018-11-27|1222.14
#2018-11-28|1234.36
#2018-11-29|1252.24
#2018-11-30|1251.41
#2018-12-03|1274.92
#2018-12-04|1249.35
#2018-12-05|1237.70
#2018-12-06|1215.45
#2018-12-07|1217.01
#2018-12-10|1189.35
#2018-12-11|1171.14
#2018-12-12|1204.64
#2018-12-13|1210.63
#2018-12-14|1189.32
#2018-12-17|1192.65
#2018-12-18|1175.00
#2018-12-19|1176.37
#2018-12-20|1151.48
#2018-12-21|1144.00
#2018-12-24|1149.08
#2018-12-25|1093.13
#2018-12-26|1105.00
#2018-12-27|1151.87
#2018-12-28|1150.52
#2018-12-31|1157.37
#2019-01-01|1157.37
#2019-01-02|1157.86
#2019-01-03|1172.75
#2019-01-04|1139.15
#2019-01-07|1176.59
#2019-01-08|1181.32
#2019-01-09|1203.34
#2019-01-10|1190.61
#2019-01-11|1198.39
#2019-01-14|1197.97
#2019-01-15|1219.17
#2019-01-16|1211.82
#2019-01-17|1210.29
#2019-01-18|1214.98
#2019-01-21|1225.25
#2019-01-22|1215.08
#2019-01-23|1207.00
#2019-01-24|1210.16
#2019-01-25|1230.41
#2019-01-28|1230.08
#2019-01-29|1220.80
#2019-01-30|1219.32
#2019-01-31|1245.76
#2019-02-01|1240.79
#2019-02-04|1247.36
#2019-02-05|1255.72
#2019-02-06|1260.42
#2019-02-07|1252.27
#2019-02-08|1218.12
#2019-02-11|1213.50
#2019-02-12|1244.24
#2019-02-13|1256.89
#2019-02-14|1256.50
#2019-02-15|1243.83
#2019-02-18|1265.54
#2019-02-19|1266.89
#2019-02-20|1270.88
#2019-02-21|1273.45
#2019-02-22|1271.95
#2019-02-25|1283.66
#2019-02-26|1277.51
#2019-02-27|1272.85
#2019-02-28|1254.12
#2019-03-01|1255.57
#2019-03-04|1273.56
#2019-03-05|1265.11
#2019-03-06|1262.94
#2019-03-07|1249.67
#2019-03-08|1228.43
#2019-03-11|1232.51
#2019-03-12|1252.62
#2019-03-13|1241.52
#2019-03-14|1236.67
#2019-03-15|1247.80
#2019-03-18|1256.39
#2019-03-19|1260.83
#2019-03-20|1269.59
#2019-03-21|1275.20
#2019-03-22|1296.82
#2019-03-25|1258.41
#2019-03-26|1283.99
#2019-03-27|1290.46
#2019-03-28|1270.28
#2019-03-29|1277.47
#2019-04-01|1291.69
#2019-04-02|1297.98
#2019-04-03|1310.11
#2019-04-04|1312.99
#2019-04-05|1318.63
#2019-04-08|1318.10
#2019-04-09|1323.96
#2019-04-10|1314.60
#2019-04-11|1307.67
#2019-04-12|1300.94
#2019-04-15|1321.84
#2019-04-16|1318.45
#2019-04-17|1323.97
#2019-04-18|1316.37
#2019-04-19|1319.87
#2019-04-22|1317.73
#2019-04-23|1322.72
#2019-04-24|1319.03
#2019-04-25|1320.62
#2019-04-26|1323.14
#2019-04-29|1322.38
#2019-04-30|1325.74
#2019-05-01|1327.84
#2019-05-02|1325.40
#2019-05-03|1327.20
#2019-05-06|1329.48
#2019-05-07|1300.70
#2019-05-08|1280.29
#2019-05-09|1268.38
#2019-05-10|1270.27
#2019-05-13|1267.79
#2019-05-14|1255.49
#2019-05-15|1265.26
#2019-05-16|1253.78
#2019-05-17|1261.07
#2019-05-20|1250.59
#2019-05-21|1238.43
#2019-05-22|1242.03
#2019-05-23|1234.51
#2019-05-24|1235.54
#2019-05-27|1237.52
#2019-05-28|1244.57
#2019-05-29|1237.99
#2019-05-30|1237.48
#2019-05-31|1237.07
#2019-06-03|1227.65
#2019-06-04|1230.98
#2019-06-05|1261.09
#2019-06-06|1247.91
#2019-06-07|1257.58
#2019-06-10|1274.19
#2019-06-11|1284.27
#2019-06-12|1280.29
#2019-06-13|1269.42
#2019-06-14|1274.36
#2019-06-17|1263.29
#2019-06-18|1257.75
#2019-06-19|1289.23
#2019-06-20|1305.39
#2019-06-21|1297.63
#2019-06-24|1302.17
#2019-06-25|1303.81
#2019-06-26|1291.45
#2019-06-27|1312.14
#2019-06-28|1308.48
#2019-07-01|1333.72
#2019-07-02|1341.84
#2019-07-03|1329.19
#2019-07-04|1332.46
#2019-07-05|1326.27
#2019-07-08|1309.67
#2019-07-09|1299.97
#2019-07-10|1293.22
#2019-07-11|1300.02
#2019-07-12|1297.37
#2019-07-15|1297.45
#2019-07-16|1290.32
#2019-07-17|1293.29
#2019-07-18|1267.48
#2019-07-19|1291.25
#2019-07-22|1287.68
#2019-07-23|1298.77
#2019-07-24|1307.83
#2019-07-25|1304.54
#2019-07-26|1289.65
#2019-07-29|1273.69
#2019-07-30|1286.56
#2019-07-31|1277.63
#2019-08-01|1281.47
#2019-08-02|1266.24
#2019-08-05|1239.68
#2019-08-06|1228.77
#2019-08-07|1228.23
#2019-08-08|1220.34
#2019-08-09|1229.33
#2019-08-12|1232.69
#2019-08-13|1205.63
#2019-08-14|1226.41
#2019-08-15|1210.60
#2019-08-16|1206.12
#2019-08-19|1208.41
#2019-08-20|1223.30
#2019-08-21|1218.69
#2019-08-22|1218.27
#2019-08-23|1224.13
#2019-08-26|1201.36
#2019-08-27|1209.26
#2019-08-28|1207.99
#2019-08-29|1200.12
#2019-08-30|1224.57
#2019-09-02|1218.84
#2019-09-03|1224.13
#2019-09-04|1220.42
#2019-09-05|1239.88
#2019-09-06|1256.35
#2019-09-09|1263.06
#2019-09-10|1272.74
#2019-09-11|1289.90
#2019-09-12|1300.90
#2019-09-13|1307.81
#2019-09-16|1308.91
#2019-09-17|1309.46
#2019-09-18|1304.82
#2019-09-19|1309.17
#2019-09-20|1306.62
#2019-09-23|1311.73
#2019-09-24|1313.56
#2019-09-25|1299.64
#2019-09-26|1300.95
#2019-09-27|1295.58
#2019-09-30|1290.93
#2019-10-01|1309.72
#2019-10-02|1300.10
#2019-10-03|1289.05
#2019-10-04|1290.14
#2019-10-07|1290.74
#2019-10-08|1301.55
#2019-10-09|1288.63
#2019-10-10|1286.17
#2019-10-11|1293.15
#2019-10-14|1296.95
#2019-10-15|1308.93
#2019-10-16|1322.67
#2019-10-17|1319.83
#2019-10-18|1325.85
#2019-10-21|1331.69
#2019-10-22|1332.07
#2019-10-23|1337.78
#2019-10-24|1346.77
#2019-10-25|1351.92
#2019-10-28|1353.57
#2019-10-29|1367.85
#2019-10-30|1361.08
#2019-10-31|1372.23
#2019-11-01|1373.43
#2019-11-04|1371.40
#2019-11-05|1386.88
#2019-11-06|1393.61
#2019-11-07|1392.52
#2019-11-08|1398.40
#2019-11-11|1391.85
#2019-11-12|1402.87
#2019-11-13|1394.58
#2019-11-14|1383.76
#2019-11-15|1390.44
#2019-11-18|1397.01
#2019-11-19|1390.39
#2019-11-20|1382.35
#2019-11-21|1380.33
#2019-11-22|1384.59
#2019-11-25|1396.22
#2019-11-26|1399.03
#2019-11-27|1401.96
#2019-11-28|1396.60
#2019-11-29|1388.00
#2019-12-02|1406.74
#2019-12-03|1408.18
#2019-12-04|1395.87
#2019-12-05|1408.75
#2019-12-06|1414.89
#2019-12-09|1423.98
#2019-12-10|1417.67
#2019-12-11|1411.04
#2019-12-12|1408.29
#2019-12-13|1439.46
#2019-12-16|1432.07
#2019-12-17|1437.19
#2019-12-18|1425.23
#2019-12-19|1426.96
#2019-12-20|1420.83
#2019-12-23|1417.20
#2019-12-24|1419.76
#2019-12-25|1418.85
#2019-12-26|1423.36
#2019-12-27|1424.66
#2019-12-30|1421.25
#2019-12-31|1424.33
#2020-01-01|1424.33
#2020-01-02|1428.58
#2020-01-03|1430.96
#2020-01-06|1415.67
#2020-01-07|1431.62
#2020-01-08|1410.63
#2020-01-09|1425.00
#2020-01-10|1433.25
#2020-01-13|1431.35
#2020-01-14|1437.94
#2020-01-15|1425.72
#2020-01-16|1419.71
#2020-01-17|1429.78
#2020-01-20|1441.07
#2020-01-21|1431.80
#2020-01-22|1444.40
#2020-01-23|1439.40
#2020-01-24|1444.33
#2020-01-27|1424.55
#2020-01-28|1403.20
#2020-01-29|1409.13
#2020-01-30|1388.19
#2020-01-31|1392.19
#2020-02-03|1379.97
#2020-02-04|1381.01
#2020-02-05|1392.77
#2020-02-06|1429.08
#2020-02-07|1422.74
#2020-02-10|1412.04
#2020-02-11|1412.98
#2020-02-12|1414.59
#2020-02-13|1411.32
#2020-02-14|1402.06
#2020-02-17|1392.59
#2020-02-18|1372.97
#2020-02-19|1366.91
#2020-02-20|1357.14
#2020-02-21|1354.52
#2020-02-24|1361.03
#2020-02-25|1326.85
#2020-02-26|1310.30
#2020-02-27|1290.43
#2020-02-28|1265.42
#2020-03-02|1270.64
#2020-03-03|1258.09
#2020-03-04|1262.52
#2020-03-05|1282.64
#2020-03-06|1262.44
#2020-03-09|1211.36
#2020-03-10|1210.62
#2020-03-11|1180.23
#2020-03-12|1117.78
#2020-03-13|1054.47
#2020-03-16|1034.65
#2020-03-17|1032.17
#2020-03-18|1022.61
#2020-03-19| 979.67
#2020-03-20| 979.78
#2020-03-23| 984.73
#2020-03-24|1030.80
#2020-03-25|1112.07
#2020-03-26|1099.96
#2020-03-27|1158.50
#2020-03-30|1141.61
#2020-03-31|1124.98
#2020-04-01|1083.27
#2020-04-02|1058.07
#2020-04-03|1053.02
#2020-04-06|1082.68
#2020-04-07|1113.10
#2020-04-08|1127.76
#2020-04-09|1132.67
#2020-04-10|1142.16
#2020-04-13|1123.29
#2020-04-14|1155.05
#2020-04-15|1157.25
#2020-04-16|1138.00
#2020-04-17|1160.76
#2020-04-20|1146.94
#2020-04-21|1126.20
#2020-04-22|1119.61
#2020-04-23|1136.63
#2020-04-24|1131.25
#2020-04-27|1165.78
#2020-04-28|1173.55
#2020-04-29|1178.98
#2020-04-30|1207.02
#2020-05-01|1179.63
#2020-05-04|1175.02
#2020-05-05|1178.65
#2020-05-06|1187.33
#2020-05-07|1186.31
#2020-05-08|1218.22
#2020-05-11|1225.62
#2020-05-12|1225.87
#2020-05-13|1225.86
#2020-05-14|1198.61
#2020-05-15|1204.85
#2020-05-18|1206.16
#2020-05-19|1232.70
#2020-05-20|1244.31
#2020-05-21|1237.25
#2020-05-22|1223.17
#2020-05-25|1239.51
#2020-05-26|1268.76
#2020-05-27|1282.58
#2020-05-28|1312.86
#2020-05-29|1290.49
#2020-06-01|1306.88
#2020-06-02|1315.13
#2020-06-03|1329.01
#2020-06-04|1332.01
#2020-06-05|1334.10
#2020-06-08|1359.58
#2020-06-09|1370.17
#2020-06-10|1372.48
#2020-06-11|1348.15
#2020-06-12|1324.68
#2020-06-15|1275.54
#2020-06-16|1340.63
#2020-06-17|1334.50
#2020-06-18|1335.95
#2020-06-19|1335.16
#2020-06-22|1329.43
#2020-06-23|1343.45
#2020-06-24|1335.66
#2020-06-25|1314.39
#2020-06-26|1323.50
#2020-06-29|1299.96
#2020-06-30|1310.13
#2020-07-01|1299.97
#2020-07-02|1298.15
#2020-07-03|1310.56
#2020-07-06|1333.99
#2020-07-07|1331.40
#2020-07-08|1323.44
#2020-07-09|1326.35
#2020-07-10|1316.07
#2020-07-13|1339.49
#2020-07-14|1332.91
#2020-07-15|1365.07
#2020-07-16|1346.41
#2020-07-17|1345.44
#2020-07-20|1349.70
#2020-07-21|1361.09
#2020-07-22|1353.73
#2020-07-23|1355.00
#2020-07-24|1366.56
#2020-07-27|1375.49
#2020-07-28|1369.94
#2020-07-29|1348.65
#2020-07-30|1346.01
#2020-07-31|1307.75
#2020-08-03|1322.22
#2020-08-04|1344.13
#2020-08-05|1358.31
#2020-08-06|1362.38
#2020-08-07|1355.32
#2020-08-10|1356.80
#2020-08-11|1385.91
#2020-08-12|1398.32
#2020-08-13|1418.47
#2020-08-14|1421.81
#2020-08-17|1415.62
#2020-08-18|1420.85
#2020-08-19|1416.25
#2020-08-20|1393.31
#2020-08-21|1396.35
#2020-08-24|1401.32
#2020-08-25|1410.32
#2020-08-26|1413.02
#2020-08-27|1410.64
#2020-08-28|1413.36
#2020-08-31|1422.75
#2020-09-01|1425.53
#2020-09-02|1435.81
#2020-09-03|1442.47
#2020-09-04|1425.65
#2020-09-07|1428.10
#2020-09-08|1437.69
#2020-09-09|1426.93
#2020-09-10|1445.70
#2020-09-11|1452.31
#2020-09-14|1470.90
#2020-09-15|1467.72
#2020-09-16|1469.68
#2020-09-17|1465.66
#2020-09-18|1479.17
#2020-09-21|1475.28
#2020-09-22|1468.03
#2020-09-23|1470.29
#2020-09-24|1451.94
#2020-09-25|1456.79
#2020-09-28|1479.12
#2020-09-29|1483.36
#2020-09-30|1450.38
#2020-10-01|1449.15
#2020-10-02|1431.12
#2020-10-05|1456.32
#2020-10-06|1470.50
#2020-10-07|1466.07
#2020-10-08|1470.47
#2020-10-09|1467.83
#2020-10-12|1464.41
#2020-10-13|1470.22
#2020-10-14|1470.36
#2020-10-15|1456.22
#2020-10-16|1438.72
#2020-10-19|1454.64
#2020-10-20|1443.06
#2020-10-21|1465.38
#2020-10-22|1444.48
#2020-10-23|1451.91
#2020-10-26|1445.20
#2020-10-27|1443.72
#2020-10-28|1439.36
#2020-10-29|1429.10
#2020-10-30|1404.18
#2020-11-02|1434.03
#2020-11-03|1438.47
#2020-11-04|1463.73
#2020-11-05|1492.69
#2020-11-06|1509.56
#2020-11-09|1502.43
#2020-11-10|1544.56
#2020-11-11|1570.32
#2020-11-12|1573.81
#2020-11-13|1550.62
#2020-11-16|1576.83
#2020-11-17|1594.35
#2020-11-18|1592.77
#2020-11-19|1604.73
#2020-11-20|1600.21
#2020-11-23|1592.06
#2020-11-24|1629.44
#2020-11-25|1632.46
#2020-11-26|1638.82
#2020-11-27|1643.70
#2020-11-30|1607.09
#2020-12-01|1615.13
#2020-12-02|1620.50
#2020-12-03|1629.96
#2020-12-04|1620.70
#2020-12-07|1615.36
#2020-12-08|1614.06
#2020-12-09|1631.22
#2020-12-10|1615.29
#2020-12-11|1626.20
#2020-12-14|1629.53
#2020-12-15|1626.36
#2020-12-16|1632.91
#2020-12-17|1643.58
#2020-12-18|1635.92
#2020-12-21|1629.04
#2020-12-22|1601.50
#2020-12-23|1614.01
#2020-12-24|1623.04
#2020-12-25|1627.95
#2020-12-28|1638.92
#2020-12-29|1672.51
#2020-12-30|1663.19
#2020-12-31|1662.45
#2021-01-01|1662.45
#2021-01-04|1656.41
#2021-01-05|1656.60
#2021-01-06|1644.73
#2021-01-07|1679.33
#2021-01-08|1705.52
#2021-01-11|1695.82
#2021-01-12|1694.52
#2021-01-13|1707.52
#2021-01-14|1725.32
#2021-01-15|1707.31
#2021-01-18|1695.19
#2021-01-19|1701.91
#2021-01-20|1701.13
#2021-01-21|1715.76
#2021-01-22|1708.32
#2021-01-25|1711.61
#2021-01-26|1693.77
#2021-01-27|1706.12
#2021-01-28|1686.31
#2021-01-29|1650.05
#2021-02-01|1668.79
#2021-02-02|1678.70
#2021-02-03|1702.54
#2021-02-04|1683.11
#2021-02-05|1704.47
#2021-02-08|1747.35
#2021-02-09|1762.01
#2021-02-10|1763.14
#2021-02-11|1762.29
#2021-02-12|1755.83
#2021-02-15|1772.96
#2021-02-16|1774.44
#2021-02-17|1768.10
#2021-02-18|1755.14
#2021-02-19|1742.10
#2021-02-22|1759.01
#2021-02-23|1761.90
#2021-02-24|1720.02
#2021-02-25|1745.59
#2021-02-26|1679.01
#2021-03-01|1708.35
#2021-03-02|1702.55
#2021-03-03|1706.48
#2021-03-04|1679.56
#2021-03-05|1675.46
#2021-03-08|1664.16
#2021-03-09|1680.79
#2021-03-10|1689.25
#2021-03-11|1695.11
#2021-03-12|1716.38
#2021-03-15|1724.90
#2021-03-16|1734.34
#2021-03-17|1734.95
#2021-03-18|1757.22
#2021-03-19|1753.88
#2021-03-22|1735.60
#2021-03-23|1714.32
#2021-03-24|1677.06
#2021-03-25|1707.93
#2021-03-26|1725.65
#2021-03-29|1738.31
#2021-03-30|1731.26
#2021-03-31|1699.35
#2021-04-01|1702.96
#2021-04-02|1714.70
#2021-04-05|1724.44
#2021-04-06|1710.92
#2021-04-07|1721.94
#2021-04-08|1722.89
#2021-04-09|1721.22
#2021-04-12|1718.60
#2021-04-13|1725.17
#2021-04-14|1725.97
#2021-04-15|1731.51
#2021-04-16|1732.95
#2021-04-19|1740.56
#2021-04-20|1710.50
#2021-04-21|1676.06
#2021-04-22|1715.13
#2021-04-23|1709.54
#2021-04-26|1723.87
#2021-04-27|1702.30
#2021-04-28|1699.99
#2021-04-29|1701.68
#2021-04-30|1699.28
#2021-05-03|1701.91
#2021-05-04|1698.37
#2021-05-05|1698.63
#2021-05-06|1740.34
#2021-05-07|1752.90
#2021-05-10|1769.32
#2021-05-11|1727.39
#2021-05-12|1680.16
#2021-05-13|1649.45
#2021-05-14|1679.56
#2021-05-17|1676.88
#2021-05-18|1712.46
#2021-05-19|1698.38
#2021-05-20|1692.94
#2021-05-21|1701.40
#2021-05-24|1715.45
#2021-05-25|1718.24
#2021-05-26|1727.19
#2021-05-27|1704.18
#2021-05-28|1739.92
#2021-05-31|1721.14
#2021-06-01|1726.07
#2021-06-02|1744.17
#2021-06-03|1748.47
#2021-06-04|1756.19
#2021-06-07|1763.36
#2021-06-08|1756.89
#2021-06-09|1751.63
#2021-06-10|1753.79
#2021-06-11|1740.28
#2021-06-14|1744.57
#2021-06-15|1756.36
#2021-06-16|1761.67
#2021-06-17|1743.04
#2021-06-18|1729.53
#2021-06-21|1684.81
#2021-06-22|1736.09
#2021-06-23|1726.72
#2021-06-24|1716.49
#2021-06-25|1731.13
#2021-06-28|1732.78
#2021-06-29|1723.34
#2021-06-30|1707.20
#2021-07-01|1696.86
#2021-07-02|1713.70
#2021-07-05|1720.59
#2021-07-06|1735.58
#2021-07-07|1723.43
#2021-07-08|1727.89
#2021-07-09|1707.20
#2021-07-12|1749.49
#2021-07-13|1756.99
#2021-07-14|1753.65
#2021-07-15|1729.73
#2021-07-16|1727.89
#2021-07-19|1712.01
#2021-07-20|1682.45
#2021-07-21|1692.27
#2021-07-22|1697.71
#2021-07-23|1690.57
#2021-07-26|1721.41
#2021-07-27|1736.35
#2021-07-28|1714.07
#2021-07-29|1731.81
#2021-07-30|1709.92
#2021-08-02|1749.33
#2021-08-03|1753.04
#2021-08-04|1739.84
#2021-08-05|1743.14
#2021-08-06|1736.87
#2021-08-09|1736.31
#2021-08-10|1740.07
#2021-08-11|1760.32
#2021-08-12|1760.46
#2021-08-13|1777.59
#2021-08-16|1753.05
#2021-08-17|1741.77
#2021-08-18|1742.21
#2021-08-19|1718.90
#2021-08-20|1701.69
#2021-08-23|1740.69
#2021-08-24|1762.81
#2021-08-25|1756.92
#2021-08-26|1753.14
#2021-08-27|1746.59
#2021-08-30|1771.28
#2021-08-31|1777.58
#2021-09-01|1789.85
#2021-09-02|1785.17
#2021-09-03|1819.03
#2021-09-06|1840.15
#2021-09-07|1856.38
#2021-09-08|1867.88
#2021-09-09|1857.94
#2021-09-10|1878.79
#2021-09-13|1886.83
#2021-09-14|1911.16
#2021-09-15|1899.07
#2021-09-16|1879.67
#2021-09-17|1881.17
#2021-09-20|1885.66
#2021-09-21|1853.09
#2021-09-22|1820.17
#2021-09-23|1812.98
#2021-09-24|1835.37
#2021-09-27|1822.16
#2021-09-28|1807.59
#2021-09-29|1764.73
#2021-09-30|1776.02
#2021-10-01|1745.03
#2021-10-04|1737.72
#2021-10-05|1705.94
#2021-10-06|1700.43
#2021-10-07|1699.12
#2021-10-08|1710.98
#2021-10-11|1729.02
#2021-10-12|1712.64
#2021-10-13|1709.95
#2021-10-14|1718.59
#2021-10-15|1752.78
#2021-10-18|1746.99
#2021-10-19|1759.53
#2021-10-20|1755.97
#2021-10-21|1739.55
#2021-10-22|1745.13
#2021-10-25|1748.44
#2021-10-26|1757.02
#2021-10-27|1758.55
#2021-10-28|1742.15
#2021-10-29|1746.22
#2021-11-01|1780.99
#2021-11-02|1777.00
#2021-11-03|1771.80
#2021-11-04|1808.43
#2021-11-05|1799.31
#2021-11-08|1801.11
#2021-11-09|1788.40
#2021-11-10|1759.99
#2021-11-11|1772.09
#2021-11-12|1793.22
#2021-11-15|1798.71
#2021-11-16|1782.54
#2021-11-17|1764.28
#2021-11-18|1773.05
#2021-11-19|1792.37
#2021-11-22|1780.31
#2021-11-23|1775.62
#2021-11-24|1745.53
#2021-11-25|1750.25
#2021-11-26|1744.63
#2021-11-29|1707.32
#2021-11-30|1688.86
#2021-12-01|1715.46
#2021-12-02|1715.20
#2021-12-03|1740.24
#2021-12-06|1731.80
#2021-12-07|1764.31
#2021-12-08|1771.02
#2021-12-09|1765.59
#2021-12-10|1756.40
#2021-12-13|1754.16
#2021-12-14|1737.86
#2021-12-15|1745.38
#2021-12-16|1773.13
#2021-12-17|1750.11
#2021-12-20|1714.30
#2021-12-21|1732.28
#2021-12-22|1728.68
#2021-12-23|1749.29
#2021-12-24|1747.54
#2021-12-27|1730.00
#2021-12-28|1754.19
#2021-12-29|1745.57
#2021-12-30|1738.30
#2021-12-31|1737.43
#2022-01-03|1736.59
#2022-01-04|1752.13
#2022-01-05|1769.29
#2022-01-06|1725.22
#2022-01-07|1715.57
#2022-01-10|1723.22
#2022-01-11|1695.38
#2022-01-12|1741.83
#2022-01-13|1733.77
#2022-01-14|1702.80
#2022-01-17|1694.02
#2022-01-18|1693.02
#2022-01-19|1656.85
#2022-01-20|1676.30
#2022-01-21|1673.07
#2022-01-24|1666.95
#2022-01-25|1630.00
#2022-01-26|1616.47
#2022-01-27|1565.98
#2022-01-28|1602.19
#2022-01-31|1614.27
#2022-02-01|1625.00
#2022-02-02|1659.72
#2022-02-03|1627.63
#2022-02-04|1633.95
#2022-02-07|1626.55
#2022-02-08|1633.66
#2022-02-09|1654.45
#2022-02-10|1659.79
#2022-02-11|1660.88
#2022-02-14|1636.81
#2022-02-15|1611.49
#2022-02-16|1639.72
#2022-02-17|1641.36
#2022-02-18|1628.73
#2022-02-21|1617.47
#2022-02-22|1589.34
#2022-02-23|1591.25
#2022-02-24|1550.63
#2022-02-25|1586.26
#2022-02-28|1586.16
#2022-03-01|1603.89
#2022-03-02|1566.83
#2022-03-03|1593.72
#2022-03-04|1585.39
#2022-03-07|1542.16
#2022-03-08|1512.63
#2022-03-09|1509.93
#2022-03-10|1564.61
#2022-03-11|1531.37
#2022-03-14|1524.03
#2022-03-15|1521.13
#2022-03-16|1543.92
#2022-03-17|1597.07
#2022-03-18|1601.72
#2022-03-21|1600.04
#2022-03-22|1606.17
#2022-03-23|1639.22
#2022-03-24|1627.62
#2022-03-25|1627.88
#2022-03-28|1595.82
#2022-03-29|1618.75
#2022-03-30|1626.91
#2022-03-31|1619.92
#2022-04-01|1598.89
#2022-04-04|1603.20
#2022-04-05|1592.60
#2022-04-06|1565.68
#2022-04-07|1532.55
#2022-04-08|1531.53
#2022-04-11|1510.30
#2022-04-12|1481.38
#2022-04-13|1507.42
#2022-04-14|1521.53
#2022-04-15|1513.84
#2022-04-18|1488.61
#2022-04-19|1478.13
#2022-04-20|1499.78
#2022-04-21|1501.17
#2022-04-22|1483.84
#2022-04-25|1456.81
#2022-04-26|1464.34
#2022-04-27|1437.67
#2022-04-28|1441.49
#2022-04-29|1456.18
#2022-05-02|1452.34
#2022-05-03|1455.90
#2022-05-04|1456.53
#2022-05-05|1454.27
#2022-05-06|1467.59
#2022-05-09|1429.59
#2022-05-10|1414.89
#2022-05-11|1407.86
#2022-05-12|1419.08
#2022-05-13|1436.41
#2022-05-16|1445.47
#2022-05-17|1452.13
#2022-05-18|1472.32
#2022-05-19|1460.84
#2022-05-20|1473.46
#2022-05-23|1483.13
#2022-05-24|1480.02
#2022-05-25|1474.62
#2022-05-26|1469.94
#2022-05-27|1477.71
#2022-05-30|1507.84
#2022-05-31|1491.14
#2022-06-01|1496.49
#2022-06-02|1490.92
#2022-06-03|1488.33
#2022-06-06|1486.78
#2022-06-07|1479.60
#2022-06-08|1488.52
#2022-06-09|1480.94
#2022-06-10|1458.16
#2022-06-13|1419.95
#2022-06-14|1398.03
#2022-06-15|1370.06
#2022-06-16|1393.91
#2022-06-17|1345.11
#2022-06-20|1328.96
#2022-06-21|1347.00
#2022-06-22|1336.43
#2022-06-23|1341.19
#2022-06-24|1346.20
#2022-06-27|1373.97
#2022-06-28|1376.13
#2022-06-29|1361.30
#2022-06-30|1354.04
#2022-07-01|1339.81
#2022-07-04|1353.64
#2022-07-05|1355.83
#2022-07-06|1336.83
#2022-07-07|1356.02
#2022-07-08|1364.51
#2022-07-11|1363.52
#2022-07-12|1344.05
#2022-07-13|1345.88
#2022-07-14|1332.25
#2022-07-15|1339.41
#2022-07-18|1346.27
#2022-07-19|1361.92
#2022-07-20|1396.30
#2022-07-21|1400.44
#2022-07-22|1426.60
#2022-07-25|1407.91
#2022-07-26|1408.53
#2022-07-27|1405.36
#2022-07-28|1434.78
#2022-07-29|1442.27
#2022-08-01|1486.08
#2022-08-02|1457.00
#2022-08-03|1441.66
#2022-08-04|1453.33
#2022-08-05|1446.02
#2022-08-08|1453.14
#2022-08-09|1443.00
#2022-08-10|1469.52
#2022-08-11|1467.19
#2022-08-12|1495.63
#2022-08-15|1502.96
#2022-08-16|1484.18
#2022-08-17|1489.28
#2022-08-18|1476.44
#2022-08-19|1462.18
#2022-08-22|1455.90
#2022-08-23|1447.28
#2022-08-24|1442.78
#2022-08-25|1452.10
#2022-08-26|1452.10
#2022-08-29|1402.12
#2022-08-30|1420.07
#2022-08-31|1422.09
#2022-09-01|1381.85
#2022-09-02|1377.91
#2022-09-05|1376.44
#2022-09-06|1353.97
#2022-09-07|1327.53
#2022-09-08|1360.35
#2022-09-09|1378.92
#2022-09-12|1389.93
#2022-09-13|1382.03
#2022-09-14|1365.82
#2022-09-15|1358.87
#2022-09-16|1349.54
#2022-09-19|1343.62
#2022-09-20|1348.29
#2022-09-21|1322.35
#2022-09-22|1337.90
#2022-09-23|1325.70
#2022-09-26|1277.25
#2022-09-27|1281.03
#2022-09-28|1265.83
#2022-09-29|1278.25
#2022-09-30|1253.41
#2022-10-03|1270.47
#2022-10-04|1314.83
#2022-10-05|1319.81
#2022-10-06|1327.50
#2022-10-07|1312.22
#2022-10-10|1304.72
#2022-10-11|1276.53
#2022-10-12|1267.81
#2022-10-13|1249.15
#2022-10-14|1268.27
#2022-10-17|1250.57
#2022-10-18|1265.19
#2022-10-19|1260.81
#2022-10-20|1252.66
#2022-10-21|1237.75
#2022-10-24|1256.87
#2022-10-25|1277.22
#2022-10-26|1289.39
#2022-10-27|1293.37
#2022-10-28|1270.15
#2022-10-31|1287.96
#2022-11-01|1317.31
#2022-11-02|1323.80
#2022-11-03|1313.93
#2022-11-04|1311.87
#2022-11-07|1338.68
#2022-11-08|1359.33
#2022-11-09|1349.82
#2022-11-10|1381.90
#2022-11-11|1447.96
#2022-11-14|1428.62
#2022-11-15|1438.18
#2022-11-16|1440.86
#2022-11-17|1423.27
#2022-11-18|1423.37
#2022-11-21|1409.42
#2022-11-22|1428.24
#2022-11-23|1443.62
#2022-11-24|1479.32
#2022-11-25|1464.76
#2022-11-28|1460.83
#2022-11-29|1459.79
#2022-11-30|1445.93
#2022-12-01|1485.59
#2022-12-02|1461.25
#2022-12-05|1453.94
#2022-12-06|1450.59
#2022-12-07|1442.91
#2022-12-08|1443.56
#2022-12-09|1460.92
#2022-12-12|1448.55
#2022-12-13|1478.67
#2022-12-14|1491.50
#2022-12-15|1461.89
#2022-12-16|1450.97
#2022-12-19|1433.29
#2022-12-20|1461.92
#2022-12-21|1443.45
#2022-12-22|1449.30
#2022-12-23|1427.98
#2022-12-26|1437.52
#2022-12-27|1434.38
#2022-12-28|1427.20
#2022-12-29|1426.14
#2022-12-30|1432.72
#2023-01-02|1432.21
#2023-01-03|1443.90
#2023-01-04|1410.34
#2023-01-05|1394.40
#2023-01-06|1413.34
#2023-01-09|1422.97
#2023-01-10|1429.14
#2023-01-11|1444.93
#2023-01-12|1474.01
#2023-01-13|1494.68
#2023-01-16|1475.97
#2023-01-17|1490.96
#2023-01-18|1518.32
#2023-01-19|1500.09
#2023-01-20|1492.96
#2023-01-23|1503.52
#2023-01-24|1531.89
#2023-01-25|1545.90
#2023-01-26|1533.09
#2023-01-27|1540.71
#2023-01-30|1537.38
#2023-01-31|1533.08
#2023-02-01|1543.88
#2023-02-02|1554.98
#2023-02-03|1530.51
#2023-02-06|1520.51
#2023-02-07|1539.89
#2023-02-08|1541.15
#2023-02-09|1550.96
#2023-02-10|1548.24
#2023-02-13|1526.95
#2023-02-14|1533.65
#2023-02-15|1503.35
#2023-02-16|1514.57
#2023-02-17|1501.67
#2023-02-20|1506.36
#2023-02-21|1499.40
#2023-02-22|1478.97
#2023-02-23|1471.46
#2023-02-24|1470.29
#2023-02-27|1479.20
#2023-02-28|1474.06
#2023-03-01|1489.69
#2023-03-02|1484.65
#2023-03-03|1510.05
#2023-03-06|1533.75
#2023-03-07|1528.01
#2023-03-08|1526.49
#2023-03-09|1543.05
#2023-03-10|1535.79
#2023-03-13|1532.51
#2023-03-14|1485.54
#2023-03-15|1508.03
#2023-03-16|1484.33
#2023-03-17|1514.56
#2023-03-20|1500.24
#2023-03-21|1493.48
#2023-03-22|1518.06
#2023-03-23|1537.34
#2023-03-24|1538.69
#2023-03-27|1537.40
#2023-03-28|1549.55
#2023-03-29|1552.83
#2023-03-30|1555.19
#2023-03-31|1567.34
#2023-04-03|1582.94
#2023-04-04|1593.96
#2023-04-05|1571.61
#2023-04-06|1536.06
#2023-04-07|1542.30
#2023-04-10|1528.58
#2023-04-11|1548.61
#2023-04-12|1567.98
#2023-04-13|1583.08
#2023-04-14|1585.75
#2023-04-17|1578.98
#2023-04-18|1594.91
#2023-04-19|1583.11
#2023-04-20|1589.23
#2023-04-21|1583.76
#2023-04-24|1583.65
#2023-04-25|1591.69
#2023-04-26|1580.61
#2023-04-27|1580.24
#2023-04-28|1572.35
#2023-05-01|1585.28
#2023-05-02|1589.52
#2023-05-03|1602.16
#2023-05-04|1617.90
#2023-05-05|1606.81
#2023-05-08|1610.10
#2023-05-09|1629.74
#2023-05-10|1631.76
#2023-05-11|1626.49
#2023-05-12|1620.16
#2023-05-15|1624.59
#2023-05-16|1631.45
#2023-05-17|1624.50
#2023-05-18|1636.20
#2023-05-19|1646.10
#2023-05-22|1661.11
#2023-05-23|1650.95
#2023-05-24|1633.98
#2023-05-25|1617.26
#2023-05-26|1614.82
#2023-05-29|1632.18
#2023-05-30|1637.71
#2023-05-31|1602.46
#2023-06-01|1623.62
#2023-06-02|1647.91
#2023-06-05|1685.95
#2023-06-06|1702.78
#2023-06-07|1678.58
#2023-06-08|1678.45
#2023-06-09|1706.72
#2023-06-12|1717.31
#2023-06-13|1736.95
#2023-06-14|1767.77
#2023-06-15|1762.06
#2023-06-16|1757.38
#2023-06-19|1747.17
#2023-06-20|1752.49
#2023-06-21|1752.15
#2023-06-22|1747.92
#2023-06-23|1698.87
#2023-06-26|1697.73
#2023-06-27|1686.16
#2023-06-28|1710.69
#2023-06-29|1703.91
#2023-06-30|1697.17
#2023-07-03|1730.54
#2023-07-04|1712.57
#2023-07-05|1710.03
#2023-07-06|1687.97
#2023-07-07|1689.50
#2023-07-10|1687.92
#2023-07-11|1705.11
#2023-07-12|1709.55
#2023-07-13|1735.76
#2023-07-14|1732.50
#2023-07-17|1724.65
#2023-07-18|1742.20
#2023-07-19|1755.78
#2023-07-20|1735.66
#2023-07-21|1724.30
#2023-07-24|1743.04
#2023-07-25|1751.99
#2023-07-26|1757.37
#2023-07-27|1750.88
#2023-07-28|1758.76
#2023-07-31|1750.84
#2023-08-01|1740.69
#2023-08-02|1713.87
#2023-08-03|1703.16
#2023-08-04|1713.91
#2023-08-07|1704.29
#2023-08-08|1705.04
#2023-08-09|1685.61
#2023-08-10|1690.83
#2023-08-11|1686.57
#2023-08-14|1659.62
#2023-08-15|1668.56
#2023-08-16|1631.47
#2023-08-17|1617.02
#2023-08-18|1618.88
#2023-08-21|1604.46
#2023-08-22|1626.82
#2023-08-23|1643.89
#2023-08-24|1642.88
#2023-08-25|1617.64
#2023-08-28|1647.43
#2023-08-29|1653.50
#2023-08-30|1664.83
#2023-08-31|1682.08
#2023-09-01|1693.59
#2023-09-04|1705.76
#2023-09-05|1695.41
#2023-09-06|1701.48
#2023-09-07|1697.75
#2023-09-08|1673.65
#2023-09-11|1678.55
#2023-09-12|1672.16
#2023-09-13|1663.87
#2023-09-14|1682.54
#2023-09-15|1694.26
#2023-09-18|1695.12
#2023-09-19|1693.07
#2023-09-20|1686.41
#2023-09-21|1664.95
#2023-09-22|1645.24
#2023-09-25|1635.07
#2023-09-26|1624.29
#2023-09-27|1617.02
#2023-09-28|1604.69
#2023-09-29|1589.81
#2023-10-02|1579.08
#2023-10-03|1555.80
#2023-10-04|1519.66
#2023-10-05|1541.62
#2023-10-06|1534.67
#2023-10-09|1542.27
#2023-10-10|1575.09
#2023-10-11|1565.85
#2023-10-12|1589.99
#2023-10-13|1570.26
#2023-10-16|1545.67
#2023-10-17|1557.24
#2023-10-18|1558.19
#2023-10-19|1526.85
#2023-10-20|1521.18
#2023-10-23|1501.38
#2023-10-24|1499.03
#2023-10-25|1505.28
#2023-10-26|1479.20
#2023-10-27|1510.49
#2023-10-30|1513.88
#2023-10-31|1496.16
#2023-11-01|1540.69
#2023-11-02|1557.86
#2023-11-03|1572.74
#2023-11-06|1613.73
#2023-11-07|1580.65
#2023-11-08|1557.59
#2023-11-09|1573.65
#2023-11-10|1572.23
#2023-11-13|1568.10
#2023-11-14|1578.02
#2023-11-15|1607.20
#2023-11-16|1616.75
#2023-11-17|1639.44
#2023-11-20|1644.54
#2023-11-21|1646.83
#2023-11-22|1633.99
#2023-11-23|1635.56
#2023-11-24|1641.57
#2023-11-27|1636.09
#2023-11-28|1641.65
#2023-11-29|1636.68
#2023-11-30|1640.18
#2023-12-01|1646.37
#2023-12-04|1642.70
#2023-12-05|1625.54
#2023-12-06|1653.02
#2023-12-07|1658.25
#2023-12-08|1627.56
#2023-12-11|1635.08
#2023-12-12|1643.97
#2023-12-13|1648.45
#2023-12-14|1680.48
#2023-12-15|1705.15
#2023-12-18|1678.93
#2023-12-19|1681.78
#2023-12-20|1704.72
#2023-12-21|1707.47
#2023-12-22|1708.00
#2023-12-25|1705.41
#2023-12-26|1703.30
#2023-12-27|1730.30
#2023-12-28|1745.25
#2023-12-29|1741.04
#2024-01-01|1741.04
#2024-01-02|1728.43
#2024-01-03|1705.37
#2024-01-04|1715.42
#2024-01-05|1717.54
#2024-01-08|1719.43
#2024-01-09|1725.97
#2024-01-10|1734.94
#2024-01-11|1763.72
#2024-01-12|1801.06
#2024-01-15|1812.12
#2024-01-16|1777.92
#2024-01-17|1756.62
#2024-01-18|1746.31
#2024-01-19|1760.76
#2024-01-22|1781.74
#2024-01-23|1772.11
#2024-01-24|1772.55
#2024-01-25|1767.63
#2024-01-26|1745.55
#2024-01-29|1770.76
#2024-01-30|1763.34
#2024-01-31|1796.78
#2024-02-01|1791.75
#2024-02-02|1771.58
#2024-02-05|1764.20
#2024-02-06|1751.69
#2024-02-07|1762.26
#2024-02-08|1750.49
#2024-02-09|1748.50
#2024-02-12|1747.14
#2024-02-13|1772.22
#2024-02-14|1749.01
#2024-02-15|1766.30
#2024-02-16|1793.83
#2024-02-19|1806.48
#2024-02-20|1809.29
#2024-02-21|1804.91
#2024-02-22|1823.17
#2024-02-23|1821.33
#2024-02-26|1828.42
#2024-02-27|1831.63
#2024-02-28|1823.91
#2024-02-29|1830.57
#2024-03-01|1851.02
#2024-03-04|1853.85
#2024-03-05|1872.44
#2024-03-06|1879.39
#2024-03-07|1885.66
#2024-03-08|1902.60
#2024-03-11|1867.87
#2024-03-12|1846.38
#2024-03-13|1834.24
#2024-03-14|1840.19
#2024-03-15|1841.48
#2024-03-18|1877.88
#2024-03-19|1879.26
#2024-03-20|1869.00
#2024-03-21|1909.70
#2024-03-22|1917.17
#2024-03-25|1897.74
#2024-03-26|1897.25
#2024-03-27|1906.34
#2024-03-28|1890.01
#2024-03-29|1894.92
#2024-04-01|1870.87
#2024-04-02|1866.70
#2024-04-03|1855.90
#2024-04-04|1877.44
#2024-04-05|1857.10
#2024-04-08|1869.18
#2024-04-09|1895.30
#2024-04-10|1872.13
#2024-04-11|1870.65
#2024-04-12|1876.26
#2024-04-15|1863.30
#2024-04-16|1817.05
#2024-04-17|1794.94
#2024-04-18|1803.81
#2024-04-19|1769.43
#2024-04-22|1799.98
#2024-04-23|1802.38
#2024-04-24|1841.65
#2024-04-25|1804.77
#2024-04-26|1816.62
#2024-04-29|1825.26
#2024-04-30|1882.32
#2024-05-01|1870.86
#2024-05-02|1912.15
#2024-05-03|1925.47
#2024-05-06|1914.52
#2024-05-07|1926.34
#2024-05-08|1875.50
#2024-05-09|1875.05
#2024-05-10|1898.72
#2024-05-13|1888.18
#2024-05-14|1890.63
#2024-05-15|1898.22
#2024-05-16|1922.91
#2024-05-17|1922.00
#2024-05-20|1931.35
#2024-05-21|1922.51
#2024-05-22|1899.62
#2024-05-23|1907.83
#2024-05-24|1901.59
#2024-05-27|1923.18
#2024-05-28|1919.58
#2024-05-29|1879.54
#2024-05-30|1866.45
#2024-05-31|1888.29
#2024-06-03|1924.17
#2024-06-04|1931.52
#2024-06-05|1876.04
#2024-06-06|1878.36
#2024-06-07|1873.45
#2024-06-10|1892.51
#2024-06-11|1882.61
#2024-06-12|1885.43
#2024-06-13|1863.32
#2024-06-14|1873.13
#2024-06-17|1833.73
#2024-06-18|1836.21
#2024-06-19|1858.24
#2024-06-20|1844.29
#2024-06-21|1831.42
#2024-06-24|1830.07
#2024-06-25|1862.99
#2024-06-26|1863.84
#2024-06-27|1857.58
#2024-06-28|1867.27
#2024-07-01|1872.01
#2024-07-02|1898.85
#2024-07-03|1910.80
#2024-07-04|1937.72
#2024-07-05|1938.63
#2024-07-08|1928.27
#2024-07-09|1940.69
#2024-07-10|1932.60
#2024-07-11|1978.85
#2024-07-12|1969.56
#2024-07-15|1966.58
#2024-07-16|1967.61
#2024-07-17|2005.87
#2024-07-18|1964.22
#2024-07-19|1949.93
#2024-07-22|1923.62
#2024-07-23|1927.37
#2024-07-24|1935.99
#2024-07-25|1853.11
#2024-07-26|1854.33
#2024-07-29|1884.53
#2024-07-30|1879.19
#2024-07-31|1947.84
#2024-08-01|1903.78
#2024-08-02|1815.81
#2024-08-05|1633.38
#2024-08-06|1773.63
#2024-08-07|1784.71
#2024-08-08|1753.77
#2024-08-09|1791.39
#2024-08-12|1778.16
#2024-08-13|1844.18
#2024-08-14|1865.88
#2024-08-15|1844.99
#2024-08-16|1921.31
#2024-08-19|1909.80
#2024-08-20|1931.69
#2024-08-21|1936.12
#2024-08-22|1933.60
#2024-08-23|1950.62
#2024-08-26|1951.54
#2024-08-27|1962.62
#2024-08-28|1962.90
#2024-08-29|1959.54
#2024-08-30|1979.95
#2024-09-02|1965.76
#2024-09-03|1983.12
#2024-09-04|1917.73
#2024-09-05|1916.36
#2024-09-06|1904.25
#2024-09-09|1890.29
#2024-09-10|1888.65
#2024-09-11|1881.14
#2024-09-12|1919.22
#2024-09-13|1939.59
#2024-09-16|1943.63
#2024-09-17|1922.21
#2024-09-18|1922.87
#2024-09-19|1967.21
#2024-09-20|1971.74
#2024-09-23|1978.94
#2024-09-24|2006.12
#2024-09-25|2005.98
#2024-09-26|2053.77
#2024-09-27|2115.08
#2024-09-30|2031.83
#2024-10-01|2067.97
#2024-10-02|2014.63
#2024-10-03|2023.29
#2024-10-04|2001.91
#2024-10-07|2038.64
#2024-10-08|2001.76
#2024-10-09|1994.68
#2024-10-10|2000.67
#2024-10-11|1988.25
#2024-10-14|1979.27
#2024-10-15|1992.79
#2024-10-16|1962.01
#2024-10-17|1952.28
#2024-10-18|1957.93
#2024-10-21|1944.73
#2024-10-22|1914.28
#2024-10-23|1875.47
#2024-10-24|1891.78
#2024-10-25|1882.08
#2024-10-28|1896.98
#2024-10-29|1911.02
#2024-10-30|1934.96
#2024-10-31|1925.88
#2024-11-01|1886.19
#2024-11-04|1900.16
#2024-11-05|1904.22
#2024-11-06|1916.93
#2024-11-07|1949.97
#2024-11-08|1965.33
#2024-11-11|1940.62
#2024-11-12|1927.38
#2024-11-13|1884.73
#2024-11-14|1884.42
#2024-11-15|1893.84
#2024-11-18|1877.05
#2024-11-19|1892.13
#2024-11-20|1868.35
#2024-11-21|1868.29
#2024-11-22|1874.15
#2024-11-25|1898.33
#2024-11-26|1879.51
#2024-11-27|1886.29
#2024-11-28|1893.53
#2024-11-29|1894.91
#2024-12-02|1927.37
#2024-12-03|1970.61
#2024-12-04|1954.08
#2024-12-05|1951.01
#2024-12-06|1942.39
#2024-12-09|1927.15
#2024-12-10|1928.90
#2024-12-11|1928.79
#2024-12-12|1953.08
#2024-12-13|1911.11
#2024-12-16|1901.63
#2024-12-17|1897.81
#2024-12-18|1884.44
#2024-12-19|1832.28
#2024-12-20|1833.69
#2024-12-23|1847.35
#2024-12-24|1840.16
#2024-12-25|1845.31
#2024-12-26|1858.15
#2024-12-27|1886.85
#2024-12-30|1876.77
#2024-12-31|1877.31
#2025-01-01|1877.31
#2025-01-02|1877.57
#2025-01-03|1876.93
#2025-01-06|1861.69
#2025-01-07|1878.57
#2025-01-08|1860.15
#2025-01-09|1829.53
#2025-01-10|1815.90
#2025-01-13|1813.85
#2025-01-14|1791.47
#2025-01-15|1811.85
#2025-01-16|1822.48
#2025-01-17|1815.58
#2025-01-20|1844.76
#2025-01-21|1845.45
#2025-01-22|1850.73
#2025-01-23|1871.71
#2025-01-24|1883.51
#2025-01-27|1889.87
#2025-01-28|1856.83
#2025-01-29|1877.71
#2025-01-30|1883.87
#2025-01-31|1884.24
#2025-02-03|1826.97
#2025-02-04|1838.68
#2025-02-05|1865.56
#2025-02-06|1869.90
#2025-02-07|1867.04
#2025-02-10|1852.72
#2025-02-11|1846.44
#2025-02-12|1833.52
#2025-02-13|1863.97
#2025-02-14|1865.29
#2025-02-17|1880.55
#2025-02-18|1883.42
#2025-02-19|1885.35
#2025-02-20|1889.00
#2025-02-21|1881.89
#2025-02-24|1885.93
#2025-02-25|1881.49
#2025-02-26|1869.26
#2025-02-27|1882.62
#2025-02-28|1817.50
#2025-03-03|1863.27
#2025-03-04|1883.72
#2025-03-05|1890.81
#2025-03-06|1935.55
#2025-03-07|1922.38
#2025-03-10|1919.57
#2025-03-11|1888.09
#2025-03-12|1891.82
#2025-03-13|1894.19
#2025-03-14|1886.97
#2025-03-17|1915.78
#2025-03-18|1923.29
#2025-03-19|1933.97
#2025-03-20|1944.44
#2025-03-21|1929.78
#2025-03-24|1899.98
#2025-03-25|1913.10
#2025-03-26|1912.71
#2025-03-27|1907.29
#2025-03-28|1885.78
#2025-03-31|1819.45
#2025-04-01|1829.06
#2025-04-02|1826.43
#2025-04-03|1771.64
#2025-04-04|1759.61
#2025-04-07|1581.07
#2025-04-08|1686.71
#2025-04-09|1654.26
#2025-04-10|1812.81
#2025-04-11|1781.75
#2025-04-14|1794.99
#2025-04-15|1821.72
#2025-04-16|1812.67
#2025-04-17|1845.02
#2025-04-18|1852.92
#2025-04-21|1844.56
#2025-04-22|1850.97
#2025-04-23|1873.20
#2025-04-24|1888.79
#2025-04-25|1916.60
#2025-04-28|1940.87
#2025-04-29|1945.93
#2025-04-30|1941.94
#2025-05-01|1937.23
#2025-05-02|1957.10
#2025-05-05|1960.07
#2025-05-06|1971.98
#2025-05-07|1991.72
#2025-05-08|1980.50
#2025-05-09|1990.68
#2025-05-12|1957.96
#2025-05-13|1988.03
#2025-05-14|2001.46
#2025-05-15|2008.58
#2025-05-16|2008.72
#2025-05-19|2015.97
#2025-05-20|2027.45
#2025-05-21|2045.09
#2025-05-22|2028.16
#2025-05-23|2056.91
#2025-05-26|2069.84
#2025-05-27|2069.88
#2025-05-28|2053.53
#2025-05-29|2100.67
#2025-05-30|2086.65
#2025-06-02|2083.21
#2025-06-03|2064.75
#2025-06-04|2089.51
#2025-06-05|2069.78
#2025-06-06|2061.16
#2025-06-09|2076.13
#2025-06-10|2079.84
#2025-06-11|2082.14
#2025-06-12|2094.16
#2025-06-13|2071.12
#2025-06-16|2096.64
#2025-06-17|2082.29
#2025-06-18|2098.40
#2025-06-19|2068.91
#2025-06-20|2051.81
#2025-06-23|2037.47
#2025-06-24|2077.46
#2025-06-25|2059.60
#2025-06-26|2099.96
#2025-06-27|2130.54
#2025-06-30|2142.17
#2025-07-01|2139.86
#2025-07-02|2123.30
#2025-07-03|2109.26
#2025-07-04|2102.07
#2025-07-07|2079.92
#2025-07-08|2085.67
#2025-07-09|2093.91
#2025-07-10|2086.79
#2025-07-11|2072.23
#2025-07-14|2075.89
#2025-07-15|2061.82
#2025-07-16|2061.36
#2025-07-17|2071.92
#2025-07-18|2077.24
#2025-07-21|2096.55
#2025-07-22|2125.51
#2025-07-23|2189.40
#2025-07-24|2241.78
#2025-07-25|2210.28
#2025-07-28|2196.58
#2025-07-29|2175.56
#2025-07-30|2177.46
#2025-07-31|2179.93
#2025-08-01|2196.89
#2025-08-04|2179.73
#2025-08-05|2201.42
#2025-08-06|2224.56
#2025-08-07|2233.25
#2025-08-08|2242.84
#2025-08-11|2241.42
#2025-08-12|2261.68
#2025-08-13|2303.43
#2025-08-14|2248.04
#2025-08-15|2278.86
#2025-08-18|2278.44
#2025-08-19|2276.79
#2025-08-20|2259.35
#2025-08-21|2239.61
#2025-08-22|2264.79
#2025-08-25|2284.15
#2025-08-26|2250.45
#2025-08-27|2241.82
#2025-08-28|2276.35
#2025-08-29|2267.36
#2025-09-01|2251.21
#2025-09-02|2258.32
#2025-09-03|2230.61
#2025-09-04|2228.31
#2025-09-05|2276.90
#2025-09-08|2288.75
#2025-09-09|2287.84
#2025-09-10|2293.95
#2025-09-11|2303.70
#2025-09-12|2304.99
#2025-09-15|2306.63
#2025-09-16|2331.94
#2025-09-17|2311.31
#2025-09-18|2292.39
#2025-09-19|2284.28
#2025-09-22|2289.13
#2025-09-23|2290.25
#2025-09-24|2290.24
#2025-09-25|2281.58
#2025-09-26|2280.32
#2025-09-29|2277.64
#2025-09-30|2302.45
#2025-10-01|2287.56
#2025-10-02|2279.65
#2025-10-03|2318.51
#2025-10-06|2356.94
#2025-10-07|2342.44
#2025-10-08|2341.31
#2025-10-09|2349.25
#2025-10-10|2322.87
#2025-10-13|2319.92
#2025-10-14|2271.65
#2025-10-15|2328.35
#2025-10-16|2348.35
#2025-10-17|2334.80
#2025-10-20|2390.21
#2025-10-21|2367.43
#2025-10-22|2396.86
#2025-10-23|2382.42
#2025-10-24|2412.98
#2025-10-27|2465.42
#2025-10-28|2439.94
#2025-10-29|2453.42
#2025-10-30|2430.78
#2025-10-31|2456.03
#2025-11-03|2462.30
#2025-11-04|2441.05
#2025-11-05|2399.10
#2025-11-06|2465.20
#2025-11-07|2455.66
#2025-11-10|2450.47
#2025-11-11|2437.53
#2025-11-12|2454.15
#2025-11-13|2491.12
#2025-11-14|2451.97
#2025-11-17|2427.31
#2025-11-18|2334.45
#2025-11-19|2303.17
#2025-11-20|2336.36
#2025-11-21|2318.13
#2025-11-24|2314.24
#2025-11-25|2328.38
#2025-11-26|2375.49
#2025-11-27|2383.24
#2025-11-28|2389.92
#2025-12-01|2372.90
#2025-12-02|2371.00
#2025-12-03|2393.74
#2025-12-04|2460.65
#2025-12-05|2428.93
#2025-12-08|2454.50
#2025-12-09|2447.74
#2025-12-10|2454.81
#2025-12-11|2454.58
#2025-12-12|2502.38
#2025-12-15|2496.66
#2025-12-16|2447.03
#2025-12-17|2436.54
#2025-12-18|2412.80
#2025-12-19|2414.23
#2025-12-22|2442.74
#2025-12-23|2460.44
#2025-12-24|2461.24
#2025-12-25|2463.67
#2025-12-26|2448.87
#2025-12-29|2477.38
#2025-12-30|2452.37
#2025-12-31|2445.95
#2026-01-01|2445.95
#2026-01-02|2449.56
#2026-01-05|2517.71
#2026-01-06|2571.84
#2026-01-07|2547.31
#2026-01-08|2536.62
#2026-01-09|2552.26
#2026-01-12|2557.72
#2026-01-13|2618.40
#2026-01-14|2655.59
#2026-01-15|2675.25
#2026-01-16|2675.72
#2026-01-19|2686.80
#2026-01-20|2664.31
#2026-01-21|2642.47
#2026-01-22|2647.06
#2026-01-23|2653.51
#2026-01-26|2667.97
#2026-01-27|2692.49
#2026-01-28|2687.48
#2026-01-29|2699.91
#2026-01-30|2683.75
#2026-02-02|2636.44
#2026-02-03|2743.06
#2026-02-04|2745.46
#2026-02-05|2711.54
#2026-02-06|2740.92
#2026-02-09|2860.53
#2026-02-10|2926.05
#2026-02-11|2942.66
#2026-02-12|2977.54
#2026-02-13|2894.02
#2026-02-16|2867.97
#2026-02-17|2831.18
#2026-02-18|2855.34
#2026-02-19|2891.35
#2026-02-20|2893.01
#2026-02-23|2905.09
#2026-02-24|2896.06
#2026-02-25|2924.21
#2026-02-26|2964.88
#2026-02-27|3008.35
#2026-03-02|2977.97
#2026-03-03|2881.05
#2026-03-04|2734.96
#2026-03-05|2813.58
#2026-03-06|2808.22
#2026-03-09|2683.61
#2026-03-10|2780.01
#2026-03-11|2781.32
#2026-03-12|2763.77
#2026-03-13|2740.76
#2026-03-16|2717.91
#2026-03-17|2748.92
#2026-03-18|2830.71
#2026-03-19|2751.69
#2026-03-20|2735.59
#2026-03-23|2614.24
#2026-03-24|2675.61
#2026-03-25|2738.65
#2026-03-26|2723.15
#2026-03-27|2710.94
#2026-03-30|2646.32
#2026-03-31|2587.56
#2026-04-01|2758.18
#2026-04-02|2693.80