Table Data - Nasdaq Developed Markets: Asia Industrials Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA50LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 505.41 |
| 2001-04-02 | 495.12 |
| 2001-04-03 | 502.88 |
| 2001-04-04 | 502.66 |
| 2001-04-05 | 515.06 |
| 2001-04-06 | 522.46 |
| 2001-04-09 | 502.93 |
| 2001-04-10 | 493.41 |
| 2001-04-11 | 509.57 |
| 2001-04-12 | 526.52 |
| 2001-04-13 | . |
| 2001-04-16 | 517.56 |
| 2001-04-17 | 514.02 |
| 2001-04-18 | 534.73 |
| 2001-04-19 | 553.14 |
| 2001-04-20 | 546.18 |
| 2001-04-23 | 547.79 |
| 2001-04-24 | 544.64 |
| 2001-04-25 | 550.08 |
| 2001-04-26 | 554.86 |
| 2001-04-27 | 549.20 |
| 2001-04-30 | 550.16 |
| 2001-05-01 | 575.92 |
| 2001-05-02 | 580.00 |
| 2001-05-03 | 583.87 |
| 2001-05-04 | 582.97 |
| 2001-05-07 | 587.65 |
| 2001-05-08 | 575.80 |
| 2001-05-09 | 566.73 |
| 2001-05-10 | 557.31 |
| 2001-05-11 | 562.33 |
| 2001-05-14 | 551.37 |
| 2001-05-15 | 554.19 |
| 2001-05-16 | 541.52 |
| 2001-05-17 | 551.78 |
| 2001-05-18 | 550.26 |
| 2001-05-21 | 560.64 |
| 2001-05-22 | 564.84 |
| 2001-05-23 | 572.62 |
| 2001-05-24 | 569.39 |
| 2001-05-25 | 562.14 |
| 2001-05-28 | . |
| 2001-05-29 | 564.24 |
| 2001-05-30 | 549.42 |
| 2001-05-31 | 542.61 |
| 2001-06-01 | 543.60 |
| 2001-06-04 | 542.36 |
| 2001-06-05 | 536.61 |
| 2001-06-06 | 538.04 |
| 2001-06-07 | 545.31 |
| 2001-06-08 | 548.58 |
| 2001-06-11 | 535.61 |
| 2001-06-12 | 521.99 |
| 2001-06-13 | 519.97 |
| 2001-06-14 | 518.66 |
| 2001-06-15 | 506.19 |
| 2001-06-18 | 499.57 |
| 2001-06-19 | 497.74 |
| 2001-06-20 | 498.82 |
| 2001-06-21 | 503.27 |
| 2001-06-22 | 508.57 |
| 2001-06-25 | 508.04 |
| 2001-06-26 | 509.73 |
| 2001-06-27 | 502.41 |
| 2001-06-28 | 493.71 |
| 2001-06-29 | 505.15 |
| 2001-07-02 | 498.34 |
| 2001-07-03 | 498.43 |
| 2001-07-04 | . |
| 2001-07-05 | 486.33 |
| 2001-07-06 | 472.27 |
| 2001-07-09 | 469.24 |
| 2001-07-10 | 475.76 |
| 2001-07-11 | 469.17 |
| 2001-07-12 | 482.88 |
| 2001-07-13 | 477.65 |
| 2001-07-16 | 474.47 |
| 2001-07-17 | 466.36 |
| 2001-07-18 | 463.52 |
| 2001-07-19 | 466.51 |
| 2001-07-20 | 468.77 |
| 2001-07-23 | 457.05 |
| 2001-07-24 | 463.25 |
| 2001-07-25 | 469.03 |
| 2001-07-26 | 466.21 |
| 2001-07-27 | 461.90 |
| 2001-07-30 | 447.73 |
| 2001-07-31 | 460.91 |
| 2001-08-01 | 465.74 |
| 2001-08-02 | 488.19 |
| 2001-08-03 | 483.09 |
| 2001-08-06 | 478.42 |
| 2001-08-07 | 484.72 |
| 2001-08-08 | 480.23 |
| 2001-08-09 | 464.79 |
| 2001-08-10 | 467.71 |
| 2001-08-13 | 451.20 |
| 2001-08-14 | 467.90 |
| 2001-08-15 | 472.09 |
| 2001-08-16 | 463.84 |
| 2001-08-17 | 462.12 |
| 2001-08-20 | 450.69 |
| 2001-08-21 | 453.49 |
| 2001-08-22 | 457.93 |
| 2001-08-23 | 450.88 |
| 2001-08-24 | 451.60 |
| 2001-08-27 | 460.46 |
| 2001-08-28 | 458.52 |
| 2001-08-29 | 455.12 |
| 2001-08-30 | 450.08 |
| 2001-08-31 | 444.68 |
| 2001-09-03 | . |
| 2001-09-04 | 438.34 |
| 2001-09-05 | 431.17 |
| 2001-09-06 | 426.30 |
| 2001-09-07 | 422.04 |
| 2001-09-10 | 407.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 390.31 |
| 2001-09-18 | 396.17 |
| 2001-09-19 | 407.24 |
| 2001-09-20 | 400.15 |
| 2001-09-21 | 389.25 |
| 2001-09-24 | 388.14 |
| 2001-09-25 | 397.60 |
| 2001-09-26 | 389.54 |
| 2001-09-27 | 384.56 |
| 2001-09-28 | 393.24 |
| 2001-10-01 | 394.34 |
| 2001-10-02 | 398.88 |
| 2001-10-03 | 392.03 |
| 2001-10-04 | 405.03 |
| 2001-10-05 | 411.43 |
| 2001-10-08 | 411.74 |
| 2001-10-09 | 406.53 |
| 2001-10-10 | 401.20 |
| 2001-10-11 | 414.46 |
| 2001-10-12 | 424.39 |
| 2001-10-15 | 419.44 |
| 2001-10-16 | 420.99 |
| 2001-10-17 | 430.79 |
| 2001-10-18 | 420.53 |
| 2001-10-19 | 423.44 |
| 2001-10-22 | 424.73 |
| 2001-10-23 | 433.18 |
| 2001-10-24 | 430.22 |
| 2001-10-25 | 432.08 |
| 2001-10-26 | 426.63 |
| 2001-10-29 | 419.25 |
| 2001-10-30 | 414.71 |
| 2001-10-31 | 406.06 |
| 2001-11-01 | 411.37 |
| 2001-11-02 | 415.05 |
| 2001-11-05 | 417.59 |
| 2001-11-06 | 424.97 |
| 2001-11-07 | 410.95 |
| 2001-11-08 | 418.43 |
| 2001-11-09 | 416.45 |
| 2001-11-12 | 410.66 |
| 2001-11-13 | 401.20 |
| 2001-11-14 | 404.60 |
| 2001-11-15 | 417.96 |
| 2001-11-16 | 427.15 |
| 2001-11-19 | 430.20 |
| 2001-11-20 | 424.80 |
| 2001-11-21 | 420.59 |
| 2001-11-22 | . |
| 2001-11-23 | 419.37 |
| 2001-11-26 | 431.26 |
| 2001-11-27 | 431.87 |
| 2001-11-28 | 419.25 |
| 2001-11-29 | 415.48 |
| 2001-11-30 | 422.76 |
| 2001-12-03 | 410.08 |
| 2001-12-04 | 408.69 |
| 2001-12-05 | 421.03 |
| 2001-12-06 | 431.55 |
| 2001-12-07 | 423.89 |
| 2001-12-10 | 411.56 |
| 2001-12-11 | 405.05 |
| 2001-12-12 | 416.76 |
| 2001-12-13 | 404.89 |
| 2001-12-14 | 402.04 |
| 2001-12-17 | 394.85 |
| 2001-12-18 | 398.13 |
| 2001-12-19 | 395.91 |
| 2001-12-20 | 396.24 |
| 2001-12-21 | 387.62 |
| 2001-12-24 | 386.69 |
| 2001-12-25 | . |
| 2001-12-26 | 381.33 |
| 2001-12-27 | 390.77 |
| 2001-12-28 | 394.37 |
| 2001-12-31 | 394.75 |
| 2002-01-01 | . |
| 2002-01-02 | 391.62 |
| 2002-01-03 | 393.06 |
| 2002-01-04 | 408.30 |
| 2002-01-07 | 412.39 |
| 2002-01-08 | 399.96 |
| 2002-01-09 | 397.16 |
| 2002-01-10 | 390.50 |
| 2002-01-11 | 389.23 |
| 2002-01-14 | 390.09 |
| 2002-01-15 | 379.40 |
| 2002-01-16 | 376.29 |
| 2002-01-17 | 375.03 |
| 2002-01-18 | 382.53 |
| 2002-01-21 | . |
| 2002-01-22 | 371.04 |
| 2002-01-23 | 369.27 |
| 2002-01-24 | 369.02 |
| 2002-01-25 | 373.93 |
| 2002-01-28 | 379.44 |
| 2002-01-29 | 374.84 |
| 2002-01-30 | 366.91 |
| 2002-01-31 | 367.78 |
| 2002-02-01 | 357.37 |
| 2002-02-04 | 354.47 |
| 2002-02-05 | 349.00 |
| 2002-02-06 | 349.85 |
| 2002-02-07 | 352.31 |
| 2002-02-08 | 353.24 |
| 2002-02-11 | 356.90 |
| 2002-02-12 | 367.35 |
| 2002-02-13 | 367.99 |
| 2002-02-14 | 374.99 |
| 2002-02-15 | 373.96 |
| 2002-02-18 | . |
| 2002-02-19 | 365.00 |
| 2002-02-20 | 362.83 |
| 2002-02-21 | 374.97 |
| 2002-02-22 | 376.63 |
| 2002-02-25 | 375.41 |
| 2002-02-26 | 373.27 |
| 2002-02-27 | 383.71 |
| 2002-02-28 | 387.72 |
| 2002-03-01 | 395.83 |
| 2002-03-04 | 424.87 |
| 2002-03-05 | 422.85 |
| 2002-03-06 | 420.84 |
| 2002-03-07 | 440.49 |
| 2002-03-08 | 446.75 |
| 2002-03-11 | 456.38 |
| 2002-03-12 | 439.52 |
| 2002-03-13 | 424.82 |
| 2002-03-14 | 432.08 |
| 2002-03-15 | 440.16 |
| 2002-03-18 | 428.61 |
| 2002-03-19 | 438.81 |
| 2002-03-20 | 433.56 |
| 2002-03-21 | 431.17 |
| 2002-03-22 | 421.67 |
| 2002-03-25 | 416.31 |
| 2002-03-26 | 415.31 |
| 2002-03-27 | 421.27 |
| 2002-03-28 | 425.32 |
| 2002-03-29 | . |
| 2002-04-01 | 410.87 |
| 2002-04-02 | 422.11 |
| 2002-04-03 | 429.18 |
| 2002-04-04 | 431.70 |
| 2002-04-05 | 429.51 |
| 2002-04-08 | 427.07 |
| 2002-04-09 | 416.62 |
| 2002-04-10 | 415.18 |
| 2002-04-11 | 412.73 |
| 2002-04-12 | 406.74 |
| 2002-04-15 | 413.99 |
| 2002-04-16 | 422.90 |
| 2002-04-17 | 433.00 |
| 2002-04-18 | 436.40 |
| 2002-04-19 | 429.02 |
| 2002-04-22 | 437.46 |
| 2002-04-23 | 439.07 |
| 2002-04-24 | 439.44 |
| 2002-04-25 | 442.66 |
| 2002-04-26 | 440.36 |
| 2002-04-29 | 439.73 |
| 2002-04-30 | 436.71 |
| 2002-05-01 | 439.35 |
| 2002-05-02 | 442.35 |
| 2002-05-03 | 444.75 |
| 2002-05-06 | 443.25 |
| 2002-05-07 | 434.30 |
| 2002-05-08 | 435.94 |
| 2002-05-09 | 440.41 |
| 2002-05-10 | 440.21 |
| 2002-05-13 | 434.34 |
| 2002-05-14 | 429.60 |
| 2002-05-15 | 445.06 |
| 2002-05-16 | 450.16 |
| 2002-05-17 | 461.95 |
| 2002-05-20 | 463.10 |
| 2002-05-21 | 465.38 |
| 2002-05-22 | 470.96 |
| 2002-05-23 | 468.10 |
| 2002-05-24 | 467.64 |
| 2002-05-27 | . |
| 2002-05-28 | 463.49 |
| 2002-05-29 | 458.50 |
| 2002-05-30 | 459.57 |
| 2002-05-31 | 454.74 |
| 2002-06-03 | 461.48 |
| 2002-06-04 | 452.10 |
| 2002-06-05 | 450.11 |
| 2002-06-06 | 448.18 |
| 2002-06-07 | 442.33 |
| 2002-06-10 | 440.31 |
| 2002-06-11 | 437.70 |
| 2002-06-12 | 432.44 |
| 2002-06-13 | 429.05 |
| 2002-06-14 | 422.44 |
| 2002-06-17 | 413.53 |
| 2002-06-18 | 419.61 |
| 2002-06-19 | 405.07 |
| 2002-06-20 | 411.54 |
| 2002-06-21 | 407.47 |
| 2002-06-24 | 412.53 |
| 2002-06-25 | 413.16 |
| 2002-06-26 | 405.37 |
| 2002-06-27 | 412.09 |
| 2002-06-28 | 423.42 |
| 2002-07-01 | 423.08 |
| 2002-07-02 | 422.79 |
| 2002-07-03 | 429.12 |
| 2002-07-04 | . |
| 2002-07-05 | 430.89 |
| 2002-07-08 | 434.35 |
| 2002-07-09 | 441.18 |
| 2002-07-10 | 433.06 |
| 2002-07-11 | 428.04 |
| 2002-07-12 | 431.47 |
| 2002-07-15 | 426.44 |
| 2002-07-16 | 420.74 |
| 2002-07-17 | 420.07 |
| 2002-07-18 | 428.61 |
| 2002-07-19 | 419.55 |
| 2002-07-22 | 412.93 |
| 2002-07-23 | 411.68 |
| 2002-07-24 | 403.25 |
| 2002-07-25 | 399.33 |
| 2002-07-26 | 379.86 |
| 2002-07-29 | 379.16 |
| 2002-07-30 | 390.25 |
| 2002-07-31 | 385.48 |
| 2002-08-01 | 380.43 |
| 2002-08-02 | 376.13 |
| 2002-08-05 | 372.48 |
| 2002-08-06 | 359.42 |
| 2002-08-07 | 375.58 |
| 2002-08-08 | 373.67 |
| 2002-08-09 | 381.34 |
| 2002-08-12 | 377.27 |
| 2002-08-13 | 376.67 |
| 2002-08-14 | 382.27 |
| 2002-08-15 | 386.46 |
| 2002-08-16 | 388.17 |
| 2002-08-19 | 378.62 |
| 2002-08-20 | 379.68 |
| 2002-08-21 | 381.44 |
| 2002-08-22 | 384.92 |
| 2002-08-23 | 389.14 |
| 2002-08-26 | 396.59 |
| 2002-08-27 | 391.40 |
| 2002-08-28 | 385.32 |
| 2002-08-29 | 377.11 |
| 2002-08-30 | 376.48 |
| 2002-09-02 | . |
| 2002-09-03 | 366.50 |
| 2002-09-04 | 359.43 |
| 2002-09-05 | 363.80 |
| 2002-09-06 | 359.55 |
| 2002-09-09 | 365.95 |
| 2002-09-10 | 364.48 |
| 2002-09-11 | 367.04 |
| 2002-09-12 | 368.44 |
| 2002-09-13 | 359.35 |
| 2002-09-16 | 354.95 |
| 2002-09-17 | 363.54 |
| 2002-09-18 | 364.31 |
| 2002-09-19 | 369.26 |
| 2002-09-20 | 356.60 |
| 2002-09-23 | 355.00 |
| 2002-09-24 | 348.94 |
| 2002-09-25 | 346.33 |
| 2002-09-26 | 353.10 |
| 2002-09-27 | 359.86 |
| 2002-09-30 | 356.17 |
| 2002-10-01 | 346.30 |
| 2002-10-02 | 340.03 |
| 2002-10-03 | 333.32 |
| 2002-10-04 | 332.74 |
| 2002-10-07 | 317.12 |
| 2002-10-08 | 317.45 |
| 2002-10-09 | 312.20 |
| 2002-10-10 | 308.39 |
| 2002-10-11 | 313.12 |
| 2002-10-14 | 312.70 |
| 2002-10-15 | 324.89 |
| 2002-10-16 | 328.49 |
| 2002-10-17 | 327.80 |
| 2002-10-18 | 332.81 |
| 2002-10-21 | 329.62 |
| 2002-10-22 | 317.19 |
| 2002-10-23 | 321.40 |
| 2002-10-24 | 318.52 |
| 2002-10-25 | 324.23 |
| 2002-10-28 | 327.04 |
| 2002-10-29 | 329.00 |
| 2002-10-30 | 328.14 |
| 2002-10-31 | 324.59 |
| 2002-11-01 | 325.16 |
| 2002-11-04 | 326.04 |
| 2002-11-05 | 340.32 |
| 2002-11-06 | 341.17 |
| 2002-11-07 | 342.81 |
| 2002-11-08 | 336.25 |
| 2002-11-11 | 328.62 |
| 2002-11-12 | 323.67 |
| 2002-11-13 | 320.42 |
| 2002-11-14 | 316.14 |
| 2002-11-15 | 323.62 |
| 2002-11-18 | 316.13 |
| 2002-11-19 | 318.15 |
| 2002-11-20 | 318.89 |
| 2002-11-21 | 327.81 |
| 2002-11-22 | 333.89 |
| 2002-11-25 | 338.37 |
| 2002-11-26 | 337.26 |
| 2002-11-27 | 337.48 |
| 2002-11-28 | . |
| 2002-11-29 | 349.75 |
| 2002-12-02 | 343.43 |
| 2002-12-03 | 344.03 |
| 2002-12-04 | 333.73 |
| 2002-12-05 | 328.16 |
| 2002-12-06 | 331.41 |
| 2002-12-09 | 331.50 |
| 2002-12-10 | 329.43 |
| 2002-12-11 | 328.19 |
| 2002-12-12 | 328.07 |
| 2002-12-13 | 327.57 |
| 2002-12-16 | 322.64 |
| 2002-12-17 | 326.06 |
| 2002-12-18 | 320.41 |
| 2002-12-19 | 323.25 |
| 2002-12-20 | 322.33 |
| 2002-12-23 | 323.14 |
| 2002-12-24 | 326.58 |
| 2002-12-25 | . |
| 2002-12-26 | 331.89 |
| 2002-12-27 | 332.78 |
| 2002-12-30 | 330.54 |
| 2002-12-31 | 330.53 |
| 2003-01-01 | . |
| 2003-01-02 | 327.91 |
| 2003-01-03 | 329.15 |
| 2003-01-06 | 338.93 |
| 2003-01-07 | 335.26 |
| 2003-01-08 | 330.04 |
| 2003-01-09 | 328.22 |
| 2003-01-10 | 328.36 |
| 2003-01-13 | 330.53 |
| 2003-01-14 | 335.64 |
| 2003-01-15 | 342.24 |
| 2003-01-16 | 343.07 |
| 2003-01-17 | 346.41 |
| 2003-01-20 | . |
| 2003-01-21 | 343.81 |
| 2003-01-22 | 343.86 |
| 2003-01-23 | 355.12 |
| 2003-01-24 | 352.25 |
| 2003-01-27 | 343.54 |
| 2003-01-28 | 340.58 |
| 2003-01-29 | 332.53 |
| 2003-01-30 | 329.84 |
| 2003-01-31 | 326.17 |
| 2003-02-03 | 331.08 |
| 2003-02-04 | 335.67 |
| 2003-02-05 | 334.73 |
| 2003-02-06 | 332.24 |
| 2003-02-07 | 327.64 |
| 2003-02-10 | 327.52 |
| 2003-02-11 | 326.57 |
| 2003-02-12 | 332.97 |
| 2003-02-13 | 331.13 |
| 2003-02-14 | 335.13 |
| 2003-02-17 | . |
| 2003-02-18 | 341.61 |
| 2003-02-19 | 342.29 |
| 2003-02-20 | 340.67 |
| 2003-02-21 | 335.36 |
| 2003-02-24 | 338.54 |
| 2003-02-25 | 332.96 |
| 2003-02-26 | 332.50 |
| 2003-02-27 | 329.99 |
| 2003-02-28 | 330.45 |
| 2003-03-03 | 335.77 |
| 2003-03-04 | 335.18 |
| 2003-03-05 | 335.53 |
| 2003-03-06 | 332.18 |
| 2003-03-07 | 324.59 |
| 2003-03-10 | 319.69 |
| 2003-03-11 | 312.43 |
| 2003-03-12 | 316.19 |
| 2003-03-13 | 311.55 |
| 2003-03-14 | 315.19 |
| 2003-03-17 | 311.08 |
| 2003-03-18 | 313.90 |
| 2003-03-19 | 316.66 |
| 2003-03-20 | 321.47 |
| 2003-03-21 | 318.40 |
| 2003-03-24 | 328.03 |
| 2003-03-25 | 320.88 |
| 2003-03-26 | 325.80 |
| 2003-03-27 | 326.22 |
| 2003-03-28 | 322.05 |
| 2003-03-31 | 313.29 |
| 2003-04-01 | 314.50 |
| 2003-04-02 | 317.02 |
| 2003-04-03 | 314.44 |
| 2003-04-04 | 314.73 |
| 2003-04-07 | 321.28 |
| 2003-04-08 | 317.28 |
| 2003-04-09 | 312.61 |
| 2003-04-10 | 311.64 |
| 2003-04-11 | 303.23 |
| 2003-04-14 | 298.00 |
| 2003-04-15 | 303.00 |
| 2003-04-16 | 305.10 |
| 2003-04-17 | 302.98 |
| 2003-04-18 | . |
| 2003-04-21 | 305.25 |
| 2003-04-22 | 300.98 |
| 2003-04-23 | 298.48 |
| 2003-04-24 | 300.51 |
| 2003-04-25 | 294.84 |
| 2003-04-28 | 291.39 |
| 2003-04-29 | 293.35 |
| 2003-04-30 | 305.00 |
| 2003-05-01 | 307.70 |
| 2003-05-02 | 309.33 |
| 2003-05-05 | 310.80 |
| 2003-05-06 | 319.43 |
| 2003-05-07 | 324.25 |
| 2003-05-08 | 320.36 |
| 2003-05-09 | 321.32 |
| 2003-05-12 | 324.16 |
| 2003-05-13 | 325.85 |
| 2003-05-14 | 328.79 |
| 2003-05-15 | 324.61 |
| 2003-05-16 | 322.98 |
| 2003-05-19 | 319.05 |
| 2003-05-20 | 318.87 |
| 2003-05-21 | 315.70 |
| 2003-05-22 | 315.78 |
| 2003-05-23 | 324.31 |
| 2003-05-26 | . |
| 2003-05-27 | 322.35 |
| 2003-05-28 | 322.54 |
| 2003-05-29 | 328.60 |
| 2003-05-30 | 327.47 |
| 2003-06-02 | 337.37 |
| 2003-06-03 | 336.73 |
| 2003-06-04 | 336.38 |
| 2003-06-05 | 345.03 |
| 2003-06-06 | 345.37 |
| 2003-06-09 | 351.36 |
| 2003-06-10 | 351.02 |
| 2003-06-11 | 353.69 |
| 2003-06-12 | 350.72 |
| 2003-06-13 | 352.38 |
| 2003-06-16 | 345.91 |
| 2003-06-17 | 351.12 |
| 2003-06-18 | 353.02 |
| 2003-06-19 | 352.94 |
| 2003-06-20 | 354.53 |
| 2003-06-23 | 358.30 |
| 2003-06-24 | 349.56 |
| 2003-06-25 | 351.86 |
| 2003-06-26 | 348.75 |
| 2003-06-27 | 355.77 |
| 2003-06-30 | 355.34 |
| 2003-07-01 | 365.28 |
| 2003-07-02 | 379.44 |
| 2003-07-03 | 388.15 |
| 2003-07-04 | . |
| 2003-07-07 | 397.01 |
| 2003-07-08 | 402.41 |
| 2003-07-09 | 404.05 |
| 2003-07-10 | 400.37 |
| 2003-07-11 | 387.99 |
| 2003-07-14 | 393.33 |
| 2003-07-15 | 393.57 |
| 2003-07-16 | 388.57 |
| 2003-07-17 | 376.19 |
| 2003-07-18 | 378.01 |
| 2003-07-21 | 378.63 |
| 2003-07-22 | 377.22 |
| 2003-07-23 | 386.63 |
| 2003-07-24 | 388.14 |
| 2003-07-25 | 388.66 |
| 2003-07-28 | 394.92 |
| 2003-07-29 | 395.87 |
| 2003-07-30 | 383.87 |
| 2003-07-31 | 378.59 |
| 2003-08-01 | 384.21 |
| 2003-08-04 | 381.03 |
| 2003-08-05 | 376.17 |
| 2003-08-06 | 371.96 |
| 2003-08-07 | 370.43 |
| 2003-08-08 | 373.47 |
| 2003-08-11 | 381.54 |
| 2003-08-12 | 385.76 |
| 2003-08-13 | 390.41 |
| 2003-08-14 | 396.93 |
| 2003-08-15 | 395.69 |
| 2003-08-18 | 403.34 |
| 2003-08-19 | 412.74 |
| 2003-08-20 | 424.83 |
| 2003-08-21 | 426.26 |
| 2003-08-22 | 425.53 |
| 2003-08-25 | 426.18 |
| 2003-08-26 | 427.91 |
| 2003-08-27 | 426.38 |
| 2003-08-28 | 425.11 |
| 2003-08-29 | 434.23 |
| 2003-09-01 | . |
| 2003-09-02 | 445.27 |
| 2003-09-03 | 448.12 |
| 2003-09-04 | 440.76 |
| 2003-09-05 | 438.14 |
| 2003-09-08 | 438.21 |
| 2003-09-09 | 449.26 |
| 2003-09-10 | 440.52 |
| 2003-09-11 | 432.29 |
| 2003-09-12 | 436.19 |
| 2003-09-15 | 436.28 |
| 2003-09-16 | 442.73 |
| 2003-09-17 | 446.58 |
| 2003-09-18 | 451.41 |
| 2003-09-19 | 446.98 |
| 2003-09-22 | 438.57 |
| 2003-09-23 | 440.85 |
| 2003-09-24 | 444.58 |
| 2003-09-25 | 435.55 |
| 2003-09-26 | 437.96 |
| 2003-09-29 | 436.70 |
| 2003-09-30 | 435.05 |
| 2003-10-01 | 441.26 |
| 2003-10-02 | 453.53 |
| 2003-10-03 | 461.78 |
| 2003-10-06 | 463.86 |
| 2003-10-07 | 472.82 |
| 2003-10-08 | 462.33 |
| 2003-10-09 | 460.32 |
| 2003-10-10 | 471.26 |
| 2003-10-13 | 470.13 |
| 2003-10-14 | 474.28 |
| 2003-10-15 | 475.04 |
| 2003-10-16 | 482.09 |
| 2003-10-17 | 483.14 |
| 2003-10-20 | 486.10 |
| 2003-10-21 | 484.71 |
| 2003-10-22 | 478.55 |
| 2003-10-23 | 454.36 |
| 2003-10-24 | 456.73 |
| 2003-10-27 | 462.70 |
| 2003-10-28 | 470.45 |
| 2003-10-29 | 481.14 |
| 2003-10-30 | 478.72 |
| 2003-10-31 | 466.63 |
| 2003-11-03 | 462.62 |
| 2003-11-04 | 482.00 |
| 2003-11-05 | 482.84 |
| 2003-11-06 | 469.66 |
| 2003-11-07 | 475.88 |
| 2003-11-10 | 474.46 |
| 2003-11-11 | 456.25 |
| 2003-11-12 | 451.14 |
| 2003-11-13 | 460.66 |
| 2003-11-14 | 453.84 |
| 2003-11-17 | 435.69 |
| 2003-11-18 | 438.42 |
| 2003-11-19 | 426.46 |
| 2003-11-20 | 433.90 |
| 2003-11-21 | 433.85 |
| 2003-11-24 | 432.21 |
| 2003-11-25 | 437.85 |
| 2003-11-26 | 447.33 |
| 2003-11-27 | . |
| 2003-11-28 | 443.97 |
| 2003-12-01 | 454.21 |
| 2003-12-02 | 458.87 |
| 2003-12-03 | 459.40 |
| 2003-12-04 | 461.93 |
| 2003-12-05 | 461.09 |
| 2003-12-08 | 448.44 |
| 2003-12-09 | 447.74 |
| 2003-12-10 | 435.93 |
| 2003-12-11 | 440.20 |
| 2003-12-12 | 448.09 |
| 2003-12-15 | 460.84 |
| 2003-12-16 | 452.24 |
| 2003-12-17 | 446.84 |
| 2003-12-18 | 444.21 |
| 2003-12-19 | 452.21 |
| 2003-12-22 | 457.95 |
| 2003-12-23 | 458.31 |
| 2003-12-24 | 458.85 |
| 2003-12-25 | . |
| 2003-12-26 | 464.53 |
| 2003-12-29 | 468.35 |
| 2003-12-30 | 476.51 |
| 2003-12-31 | 475.85 |
| 2004-01-01 | . |
| 2004-01-02 | 477.22 |
| 2004-01-05 | 487.30 |
| 2004-01-06 | 486.26 |
| 2004-01-07 | 487.16 |
| 2004-01-08 | 491.10 |
| 2004-01-09 | 499.92 |
| 2004-01-12 | 500.10 |
| 2004-01-13 | 496.95 |
| 2004-01-14 | 501.62 |
| 2004-01-15 | 494.85 |
| 2004-01-16 | 498.56 |
| 2004-01-19 | . |
| 2004-01-20 | 505.99 |
| 2004-01-21 | 505.93 |
| 2004-01-22 | 506.90 |
| 2004-01-23 | 508.67 |
| 2004-01-26 | 506.79 |
| 2004-01-27 | 505.48 |
| 2004-01-28 | 499.50 |
| 2004-01-29 | 492.38 |
| 2004-01-30 | 494.06 |
| 2004-02-02 | 493.87 |
| 2004-02-03 | 488.95 |
| 2004-02-04 | 478.38 |
| 2004-02-05 | 478.86 |
| 2004-02-06 | 482.33 |
| 2004-02-09 | 481.60 |
| 2004-02-10 | 478.67 |
| 2004-02-11 | 478.63 |
| 2004-02-12 | 481.24 |
| 2004-02-13 | 484.66 |
| 2004-02-16 | . |
| 2004-02-17 | 492.09 |
| 2004-02-18 | 488.51 |
| 2004-02-19 | 489.57 |
| 2004-02-20 | 481.00 |
| 2004-02-23 | 489.50 |
| 2004-02-24 | 480.00 |
| 2004-02-25 | 476.71 |
| 2004-02-26 | 478.73 |
| 2004-02-27 | 490.18 |
| 2004-03-01 | 502.81 |
| 2004-03-02 | 501.24 |
| 2004-03-03 | 501.01 |
| 2004-03-04 | 497.77 |
| 2004-03-05 | 500.70 |
| 2004-03-08 | 498.43 |
| 2004-03-09 | 501.30 |
| 2004-03-10 | 494.24 |
| 2004-03-11 | 490.67 |
| 2004-03-12 | 487.66 |
| 2004-03-15 | 495.04 |
| 2004-03-16 | 496.99 |
| 2004-03-17 | 508.30 |
| 2004-03-18 | 514.66 |
| 2004-03-19 | 510.60 |
| 2004-03-22 | 509.27 |
| 2004-03-23 | 510.92 |
| 2004-03-24 | 518.50 |
| 2004-03-25 | 527.53 |
| 2004-03-26 | 540.39 |
| 2004-03-29 | 539.38 |
| 2004-03-30 | 536.75 |
| 2004-03-31 | 545.34 |
| 2004-04-01 | 546.51 |
| 2004-04-02 | 547.70 |
| 2004-04-05 | 554.71 |
| 2004-04-06 | 555.57 |
| 2004-04-07 | 555.98 |
| 2004-04-08 | 553.17 |
| 2004-04-09 | . |
| 2004-04-12 | 553.77 |
| 2004-04-13 | 552.07 |
| 2004-04-14 | 542.57 |
| 2004-04-15 | 529.58 |
| 2004-04-16 | 530.14 |
| 2004-04-19 | 522.64 |
| 2004-04-20 | 532.93 |
| 2004-04-21 | 527.61 |
| 2004-04-22 | 525.84 |
| 2004-04-23 | 535.21 |
| 2004-04-26 | 534.68 |
| 2004-04-27 | 526.55 |
| 2004-04-28 | 523.64 |
| 2004-04-29 | 521.39 |
| 2004-04-30 | 506.86 |
| 2004-05-03 | 506.96 |
| 2004-05-04 | 510.28 |
| 2004-05-05 | 514.80 |
| 2004-05-06 | 502.07 |
| 2004-05-07 | 488.93 |
| 2004-05-10 | 457.78 |
| 2004-05-11 | 461.14 |
| 2004-05-12 | 473.90 |
| 2004-05-13 | 456.80 |
| 2004-05-14 | 455.72 |
| 2004-05-17 | 439.62 |
| 2004-05-18 | 447.00 |
| 2004-05-19 | 467.39 |
| 2004-05-20 | 462.42 |
| 2004-05-21 | 477.97 |
| 2004-05-24 | 477.99 |
| 2004-05-25 | 472.52 |
| 2004-05-26 | 482.41 |
| 2004-05-27 | 487.10 |
| 2004-05-28 | 493.51 |
| 2004-05-31 | . |
| 2004-06-01 | 496.39 |
| 2004-06-02 | 493.02 |
| 2004-06-03 | 478.78 |
| 2004-06-04 | 479.36 |
| 2004-06-07 | 497.68 |
| 2004-06-08 | 502.55 |
| 2004-06-09 | 501.39 |
| 2004-06-10 | 505.31 |
| 2004-06-11 | . |
| 2004-06-14 | 496.11 |
| 2004-06-15 | 493.26 |
| 2004-06-16 | 500.42 |
| 2004-06-17 | 500.95 |
| 2004-06-18 | 494.61 |
| 2004-06-21 | 502.14 |
| 2004-06-22 | 499.02 |
| 2004-06-23 | 500.91 |
| 2004-06-24 | 512.17 |
| 2004-06-25 | 514.04 |
| 2004-06-28 | 517.24 |
| 2004-06-29 | 513.99 |
| 2004-06-30 | 510.11 |
| 2004-07-01 | 515.67 |
| 2004-07-02 | 507.68 |
| 2004-07-05 | . |
| 2004-07-06 | 496.41 |
| 2004-07-07 | 494.62 |
| 2004-07-08 | 491.56 |
| 2004-07-09 | 497.19 |
| 2004-07-12 | 502.46 |
| 2004-07-13 | 499.42 |
| 2004-07-14 | 491.12 |
| 2004-07-15 | 488.48 |
| 2004-07-16 | 494.77 |
| 2004-07-19 | 496.96 |
| 2004-07-20 | 487.68 |
| 2004-07-21 | 489.05 |
| 2004-07-22 | 483.92 |
| 2004-07-23 | 476.57 |
| 2004-07-26 | 474.52 |
| 2004-07-27 | 466.80 |
| 2004-07-28 | 470.87 |
| 2004-07-29 | 463.61 |
| 2004-07-30 | 476.02 |
| 2004-08-02 | 476.97 |
| 2004-08-03 | 476.02 |
| 2004-08-04 | 467.05 |
| 2004-08-05 | 470.49 |
| 2004-08-06 | 473.74 |
| 2004-08-09 | 469.14 |
| 2004-08-10 | 469.63 |
| 2004-08-11 | 471.87 |
| 2004-08-12 | 470.12 |
| 2004-08-13 | 462.52 |
| 2004-08-16 | 457.62 |
| 2004-08-17 | 461.87 |
| 2004-08-18 | 466.78 |
| 2004-08-19 | 475.91 |
| 2004-08-20 | 478.77 |
| 2004-08-23 | 482.39 |
| 2004-08-24 | 484.05 |
| 2004-08-25 | 485.50 |
| 2004-08-26 | 488.82 |
| 2004-08-27 | 490.77 |
| 2004-08-30 | 489.53 |
| 2004-08-31 | 486.26 |
| 2004-09-01 | 488.85 |
| 2004-09-02 | 491.29 |
| 2004-09-03 | 482.68 |
| 2004-09-06 | . |
| 2004-09-07 | 499.07 |
| 2004-09-08 | 498.41 |
| 2004-09-09 | 492.42 |
| 2004-09-10 | 491.73 |
| 2004-09-13 | 499.11 |
| 2004-09-14 | 504.16 |
| 2004-09-15 | 494.46 |
| 2004-09-16 | 493.69 |
| 2004-09-17 | 490.30 |
| 2004-09-20 | 490.86 |
| 2004-09-21 | 491.05 |
| 2004-09-22 | 487.54 |
| 2004-09-23 | 488.79 |
| 2004-09-24 | 480.41 |
| 2004-09-27 | 478.51 |
| 2004-09-28 | 474.10 |
| 2004-09-29 | 475.50 |
| 2004-09-30 | 486.29 |
| 2004-10-01 | 490.94 |
| 2004-10-04 | 500.96 |
| 2004-10-05 | 498.81 |
| 2004-10-06 | 501.45 |
| 2004-10-07 | 501.10 |
| 2004-10-08 | 505.90 |
| 2004-10-11 | 507.87 |
| 2004-10-12 | 500.76 |
| 2004-10-13 | 499.19 |
| 2004-10-14 | 490.45 |
| 2004-10-15 | 492.38 |
| 2004-10-18 | 489.89 |
| 2004-10-19 | 497.55 |
| 2004-10-20 | 489.82 |
| 2004-10-21 | 490.88 |
| 2004-10-22 | 496.60 |
| 2004-10-25 | 494.55 |
| 2004-10-26 | 492.24 |
| 2004-10-27 | 493.13 |
| 2004-10-28 | 504.37 |
| 2004-10-29 | 498.53 |
| 2004-11-01 | 498.45 |
| 2004-11-02 | 506.49 |
| 2004-11-03 | 507.37 |
| 2004-11-04 | 510.66 |
| 2004-11-05 | 515.87 |
| 2004-11-08 | 512.38 |
| 2004-11-09 | 510.90 |
| 2004-11-10 | 504.22 |
| 2004-11-11 | 501.09 |
| 2004-11-12 | 511.62 |
| 2004-11-15 | 520.19 |
| 2004-11-16 | 518.29 |
| 2004-11-17 | 523.56 |
| 2004-11-18 | 521.29 |
| 2004-11-19 | 530.41 |
| 2004-11-22 | 519.46 |
| 2004-11-23 | 519.55 |
| 2004-11-24 | 522.56 |
| 2004-11-25 | . |
| 2004-11-26 | 524.01 |
| 2004-11-29 | 533.16 |
| 2004-11-30 | 531.63 |
| 2004-12-01 | 525.37 |
| 2004-12-02 | 531.82 |
| 2004-12-03 | 537.08 |
| 2004-12-06 | 534.02 |
| 2004-12-07 | 529.14 |
| 2004-12-08 | 521.85 |
| 2004-12-09 | 513.24 |
| 2004-12-10 | 508.38 |
| 2004-12-13 | 511.22 |
| 2004-12-14 | 514.41 |
| 2004-12-15 | 523.04 |
| 2004-12-16 | 519.93 |
| 2004-12-17 | 524.22 |
| 2004-12-20 | 528.35 |
| 2004-12-21 | 527.13 |
| 2004-12-22 | 531.18 |
| 2004-12-23 | 534.24 |
| 2004-12-24 | . |
| 2004-12-27 | 542.25 |
| 2004-12-28 | 544.72 |
| 2004-12-29 | 538.99 |
| 2004-12-30 | 547.67 |
| 2004-12-31 | 550.84 |
| 2005-01-03 | 548.85 |
| 2005-01-04 | 543.43 |
| 2005-01-05 | 542.38 |
| 2005-01-06 | 537.45 |
| 2005-01-07 | 536.08 |
| 2005-01-10 | 537.69 |
| 2005-01-11 | 545.01 |
| 2005-01-12 | 549.16 |
| 2005-01-13 | 547.22 |
| 2005-01-14 | 549.52 |
| 2005-01-17 | . |
| 2005-01-18 | 551.10 |
| 2005-01-19 | 551.41 |
| 2005-01-20 | 542.86 |
| 2005-01-21 | 540.03 |
| 2005-01-24 | 545.38 |
| 2005-01-25 | 540.25 |
| 2005-01-26 | 548.44 |
| 2005-01-27 | 545.46 |
#2005-01-28| 543.30
#2005-01-31| 543.80
#2005-02-01| 541.13
#2005-02-02| 544.47
#2005-02-03| 538.97
#2005-02-04| 542.33
#2005-02-07| 544.02
#2005-02-08| 537.99
#2005-02-09| 538.74
#2005-02-10| 541.62
#2005-02-11| 541.07
#2005-02-14| 549.18
#2005-02-15| 552.01
#2005-02-16| 548.50
#2005-02-17| 546.65
#2005-02-18| 548.95
#2005-02-21| .
#2005-02-22| 552.05
#2005-02-23| 544.31
#2005-02-24| 546.82
#2005-02-25| 552.82
#2005-02-28| 561.72
#2005-03-01| 564.61
#2005-03-02| 563.95
#2005-03-03| 564.85
#2005-03-04| 567.76
#2005-03-07| 566.24
#2005-03-08| 567.17
#2005-03-09| 573.47
#2005-03-10| 567.78
#2005-03-11| 569.46
#2005-03-14| 561.78
#2005-03-15| 564.48
#2005-03-16| 568.38
#2005-03-17| 563.50
#2005-03-18| 565.66
#2005-03-21| 565.22
#2005-03-22| 563.45
#2005-03-23| 555.68
#2005-03-24| 549.73
#2005-03-25| .
#2005-03-28| 552.29
#2005-03-29| 541.74
#2005-03-30| 540.04
#2005-03-31| 548.10
#2005-04-01| 550.05
#2005-04-04| 546.89
#2005-04-05| 549.21
#2005-04-06| 551.60
#2005-04-07| 553.96
#2005-04-08| 556.19
#2005-04-11| 553.27
#2005-04-12| 548.08
#2005-04-13| 551.12
#2005-04-14| 543.37
#2005-04-15| 536.35
#2005-04-18| 517.65
#2005-04-19| 528.12
#2005-04-20| 531.28
#2005-04-21| 526.92
#2005-04-22| 535.34
#2005-04-25| 536.69
#2005-04-26| 534.23
#2005-04-27| 534.72
#2005-04-28| 536.40
#2005-04-29| 541.04
#2005-05-02| 539.56
#2005-05-03| 540.06
#2005-05-04| 544.73
#2005-05-05| 544.55
#2005-05-06| 552.13
#2005-05-09| 548.51
#2005-05-10| 549.34
#2005-05-11| 547.00
#2005-05-12| 540.03
#2005-05-13| 535.53
#2005-05-16| 529.69
#2005-05-17| 524.15
#2005-05-18| 525.04
#2005-05-19| 534.79
#2005-05-20| 532.03
#2005-05-23| 538.62
#2005-05-24| 537.92
#2005-05-25| 529.40
#2005-05-26| 528.73
#2005-05-27| 537.53
#2005-05-30| .
#2005-05-31| 544.86
#2005-06-01| 546.42
#2005-06-02| 546.89
#2005-06-03| 550.30
#2005-06-06| 553.93
#2005-06-07| 551.73
#2005-06-08| 554.24
#2005-06-09| 546.21
#2005-06-10| 546.93
#2005-06-13| 541.25
#2005-06-14| 542.54
#2005-06-15| 546.13
#2005-06-16| 547.05
#2005-06-17| 553.58
#2005-06-20| 550.63
#2005-06-21| 555.35
#2005-06-22| 556.60
#2005-06-23| 558.27
#2005-06-24| 556.52
#2005-06-27| 550.41
#2005-06-28| 551.75
#2005-06-29| 551.76
#2005-06-30| 549.03
#2005-07-01| 546.80
#2005-07-04| .
#2005-07-05| 546.70
#2005-07-06| 546.34
#2005-07-07| 544.45
#2005-07-08| 541.39
#2005-07-11| 548.24
#2005-07-12| 553.30
#2005-07-13| 548.69
#2005-07-14| 552.69
#2005-07-15| 551.98
#2005-07-18| 554.76
#2005-07-19| 548.21
#2005-07-20| 552.36
#2005-07-21| 566.11
#2005-07-22| 562.07
#2005-07-25| 560.05
#2005-07-26| 555.95
#2005-07-27| 558.79
#2005-07-28| 561.39
#2005-07-29| 564.44
#2005-08-01| 568.70
#2005-08-02| 571.76
#2005-08-03| 572.67
#2005-08-04| 570.31
#2005-08-05| 559.45
#2005-08-08| 563.42
#2005-08-09| 568.02
#2005-08-10| 583.53
#2005-08-11| 594.24
#2005-08-12| 596.42
#2005-08-15| 597.41
#2005-08-16| 602.37
#2005-08-17| 598.07
#2005-08-18| 592.75
#2005-08-19| 590.84
#2005-08-22| 602.13
#2005-08-23| 602.94
#2005-08-24| 600.56
#2005-08-25| 599.37
#2005-08-26| 604.14
#2005-08-29| 592.78
#2005-08-30| 595.15
#2005-08-31| 594.85
#2005-09-01| 606.69
#2005-09-02| 613.02
#2005-09-05| .
#2005-09-06| 613.74
#2005-09-07| 611.23
#2005-09-08| 603.13
#2005-09-09| 616.25
#2005-09-12| 623.26
#2005-09-13| 619.45
#2005-09-14| 622.63
#2005-09-15| 627.10
#2005-09-16| 621.44
#2005-09-19| 621.62
#2005-09-20| 631.59
#2005-09-21| 636.55
#2005-09-22| 633.90
#2005-09-23| 630.79
#2005-09-26| 644.97
#2005-09-27| 641.64
#2005-09-28| 652.41
#2005-09-29| 664.41
#2005-09-30| 655.29
#2005-10-03| 649.56
#2005-10-04| 656.66
#2005-10-05| 651.74
#2005-10-06| 635.51
#2005-10-07| 635.39
#2005-10-10| 633.68
#2005-10-11| 646.88
#2005-10-12| 643.67
#2005-10-13| 638.46
#2005-10-14| 637.67
#2005-10-17| 630.39
#2005-10-18| 627.15
#2005-10-19| 619.00
#2005-10-20| 618.87
#2005-10-21| 620.31
#2005-10-24| 616.88
#2005-10-25| 628.42
#2005-10-26| 631.22
#2005-10-27| 638.13
#2005-10-28| 634.57
#2005-10-31| 640.52
#2005-11-01| 650.94
#2005-11-02| 654.36
#2005-11-03| 652.92
#2005-11-04| 658.35
#2005-11-07| 662.21
#2005-11-08| 663.21
#2005-11-09| 665.56
#2005-11-10| 657.98
#2005-11-11| 659.76
#2005-11-14| 650.26
#2005-11-15| 644.89
#2005-11-16| 650.19
#2005-11-17| 666.86
#2005-11-18| 673.31
#2005-11-21| 681.65
#2005-11-22| 675.48
#2005-11-23| 679.67
#2005-11-24| .
#2005-11-25| 677.13
#2005-11-28| 690.82
#2005-11-29| 689.21
#2005-11-30| 686.18
#2005-12-01| 694.06
#2005-12-02| 702.75
#2005-12-05| 706.76
#2005-12-06| 698.57
#2005-12-07| 702.33
#2005-12-08| 691.40
#2005-12-09| 705.56
#2005-12-12| 722.31
#2005-12-13| 724.60
#2005-12-14| 730.02
#2005-12-15| 719.15
#2005-12-16| 720.05
#2005-12-19| 723.16
#2005-12-20| 726.44
#2005-12-21| 734.44
#2005-12-22| 737.41
#2005-12-23| 739.39
#2005-12-26| .
#2005-12-27| 728.95
#2005-12-28| 736.51
#2005-12-29| 737.71
#2005-12-30| 728.17
#2006-01-02| .
#2006-01-03| 736.82
#2006-01-04| 758.92
#2006-01-05| 770.38
#2006-01-06| 781.35
#2006-01-09| 784.63
#2006-01-10| 777.67
#2006-01-11| 779.66
#2006-01-12| 786.03
#2006-01-13| 785.33
#2006-01-16| .
#2006-01-17| 755.33
#2006-01-18| 729.80
#2006-01-19| 754.70
#2006-01-20| 757.50
#2006-01-23| 743.14
#2006-01-24| 750.65
#2006-01-25| 746.95
#2006-01-26| 755.57
#2006-01-27| 772.14
#2006-01-30| 777.99
#2006-01-31| 783.92
#2006-02-01| 773.11
#2006-02-02| 773.08
#2006-02-03| 766.58
#2006-02-06| 769.74
#2006-02-07| 774.34
#2006-02-08| 751.03
#2006-02-09| 755.47
#2006-02-10| 745.70
#2006-02-13| 721.14
#2006-02-14| 732.26
#2006-02-15| 725.57
#2006-02-16| 726.49
#2006-02-17| 712.33
#2006-02-20| .
#2006-02-21| 713.19
#2006-02-22| 717.25
#2006-02-23| 740.68
#2006-02-24| 742.47
#2006-02-27| 756.48
#2006-02-28| 758.97
#2006-03-01| 744.27
#2006-03-02| 739.72
#2006-03-03| 724.93
#2006-03-06| 724.41
#2006-03-07| 717.16
#2006-03-08| 706.30
#2006-03-09| 726.59
#2006-03-10| 721.47
#2006-03-13| 735.11
#2006-03-14| 738.72
#2006-03-15| 742.52
#2006-03-16| 739.36
#2006-03-17| 751.82
#2006-03-20| 762.97
#2006-03-21| 758.09
#2006-03-22| 758.30
#2006-03-23| 751.33
#2006-03-24| 755.14
#2006-03-27| 763.78
#2006-03-28| 770.61
#2006-03-29| 773.69
#2006-03-30| 785.06
#2006-03-31| 783.74
#2006-04-03| 796.02
#2006-04-04| 796.14
#2006-04-05| 790.90
#2006-04-06| 802.92
#2006-04-07| 807.13
#2006-04-10| 801.51
#2006-04-11| 794.76
#2006-04-12| 784.73
#2006-04-13| 788.37
#2006-04-14| .
#2006-04-17| 784.94
#2006-04-18| 794.52
#2006-04-19| 803.78
#2006-04-20| 806.68
#2006-04-21| 811.75
#2006-04-24| 805.05
#2006-04-25| 802.85
#2006-04-26| 805.55
#2006-04-27| 812.55
#2006-04-28| 806.54
#2006-05-01| 817.52
#2006-05-02| 824.05
#2006-05-03| 822.41
#2006-05-04| 822.66
#2006-05-05| 830.29
#2006-05-08| 845.57
#2006-05-09| 842.33
#2006-05-10| 836.52
#2006-05-11| 827.07
#2006-05-12| 818.29
#2006-05-15| 811.68
#2006-05-16| 791.16
#2006-05-17| 803.18
#2006-05-18| 784.62
#2006-05-19| 778.59
#2006-05-22| 762.43
#2006-05-23| 748.62
#2006-05-24| 756.97
#2006-05-25| 745.20
#2006-05-26| 758.50
#2006-05-29| .
#2006-05-30| 761.94
#2006-05-31| 744.17
#2006-06-01| 740.35
#2006-06-02| 761.47
#2006-06-05| 753.43
#2006-06-06| 729.17
#2006-06-07| 706.15
#2006-06-08| 678.83
#2006-06-09| 694.93
#2006-06-12| 695.84
#2006-06-13| 662.24
#2006-06-14| 669.76
#2006-06-15| 684.03
#2006-06-16| 710.84
#2006-06-19| 700.41
#2006-06-20| 689.53
#2006-06-21| 685.39
#2006-06-22| 704.59
#2006-06-23| 702.07
#2006-06-26| 704.87
#2006-06-27| 707.00
#2006-06-28| 696.15
#2006-06-29| 708.15
#2006-06-30| 736.75
#2006-07-03| 737.98
#2006-07-04| .
#2006-07-05| 727.98
#2006-07-06| 725.26
#2006-07-07| 728.92
#2006-07-10| 735.09
#2006-07-11| 724.33
#2006-07-12| 706.39
#2006-07-13| 698.00
#2006-07-14| 678.97
#2006-07-17| 673.97
#2006-07-18| 652.47
#2006-07-19| 657.21
#2006-07-20| 684.36
#2006-07-21| 685.28
#2006-07-24| 677.96
#2006-07-25| 688.73
#2006-07-26| 684.03
#2006-07-27| 706.80
#2006-07-28| 719.25
#2006-07-31| 729.47
#2006-08-01| 725.38
#2006-08-02| 727.31
#2006-08-03| 725.42
#2006-08-04| 726.58
#2006-08-07| 706.51
#2006-08-08| 717.17
#2006-08-09| 723.68
#2006-08-10| 724.31
#2006-08-11| 717.42
#2006-08-14| 724.02
#2006-08-15| 727.18
#2006-08-16| 740.60
#2006-08-17| 744.11
#2006-08-18| 746.75
#2006-08-21| 736.89
#2006-08-22| 742.83
#2006-08-23| 742.90
#2006-08-24| 735.68
#2006-08-25| 730.19
#2006-08-28| 719.99
#2006-08-29| 725.93
#2006-08-30| 725.05
#2006-08-31| 734.54
#2006-09-01| 734.31
#2006-09-04| .
#2006-09-05| 752.31
#2006-09-06| 747.28
#2006-09-07| 731.09
#2006-09-08| 733.67
#2006-09-11| 715.48
#2006-09-12| 706.62
#2006-09-13| 707.22
#2006-09-14| 716.47
#2006-09-15| 708.03
#2006-09-18| 705.88
#2006-09-19| 708.95
#2006-09-20| 698.66
#2006-09-21| 708.45
#2006-09-22| 701.02
#2006-09-25| 698.11
#2006-09-26| 696.03
#2006-09-27| 713.17
#2006-09-28| 714.51
#2006-09-29| 716.64
#2006-10-02| 725.71
#2006-10-03| 720.84
#2006-10-04| 706.40
#2006-10-05| 718.71
#2006-10-06| 712.31
#2006-10-09| 711.03
#2006-10-10| 709.27
#2006-10-11| 705.41
#2006-10-12| 705.68
#2006-10-13| 716.12
#2006-10-16| 728.08
#2006-10-17| 731.23
#2006-10-18| 728.66
#2006-10-19| 730.23
#2006-10-20| 734.71
#2006-10-23| 734.76
#2006-10-24| 737.23
#2006-10-25| 736.80
#2006-10-26| 747.60
#2006-10-27| 746.37
#2006-10-30| 730.47
#2006-10-31| 734.93
#2006-11-01| 737.17
#2006-11-02| 735.13
#2006-11-03| 729.56
#2006-11-06| 731.31
#2006-11-07| 737.52
#2006-11-08| 728.74
#2006-11-09| 723.87
#2006-11-10| 727.50
#2006-11-13| 717.68
#2006-11-14| 732.20
#2006-11-15| 730.86
#2006-11-16| 728.45
#2006-11-17| 724.80
#2006-11-20| 703.93
#2006-11-21| 706.95
#2006-11-22| 725.25
#2006-11-23| .
#2006-11-24| 723.74
#2006-11-27| 727.98
#2006-11-28| 722.79
#2006-11-29| 737.28
#2006-11-30| 750.06
#2006-12-01| 756.41
#2006-12-04| 756.09
#2006-12-05| 757.15
#2006-12-06| 763.24
#2006-12-07| 764.76
#2006-12-08| 758.04
#2006-12-11| 758.95
#2006-12-12| 761.10
#2006-12-13| 760.43
#2006-12-14| 764.80
#2006-12-15| 767.62
#2006-12-18| 767.96
#2006-12-19| 759.67
#2006-12-20| 767.70
#2006-12-21| 770.57
#2006-12-22| 769.75
#2006-12-25| .
#2006-12-26| 770.24
#2006-12-27| 774.29
#2006-12-28| 772.44
#2006-12-29| 773.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 774.20
#2007-01-04| 779.55
#2007-01-05| 770.11
#2007-01-08| 771.59
#2007-01-09| 772.02
#2007-01-10| 757.55
#2007-01-11| 750.44
#2007-01-12| 763.05
#2007-01-15| .
#2007-01-16| 771.78
#2007-01-17| 776.57
#2007-01-18| 777.83
#2007-01-19| 775.35
#2007-01-22| 780.67
#2007-01-23| 784.60
#2007-01-24| 795.04
#2007-01-25| 794.53
#2007-01-26| 790.82
#2007-01-29| 793.79
#2007-01-30| 792.54
#2007-01-31| 793.91
#2007-02-01| 805.08
#2007-02-02| 804.59
#2007-02-05| 797.94
#2007-02-06| 802.20
#2007-02-07| 795.17
#2007-02-08| 786.27
#2007-02-09| 797.35
#2007-02-12| 795.69
#2007-02-13| 806.48
#2007-02-14| 817.54
#2007-02-15| 828.77
#2007-02-16| 824.00
#2007-02-19| .
#2007-02-20| 828.46
#2007-02-21| 824.88
#2007-02-22| 831.63
#2007-02-23| 841.46
#2007-02-26| 850.55
#2007-02-27| 853.58
#2007-02-28| 825.70
#2007-03-01| 826.45
#2007-03-02| 819.20
#2007-03-05| 791.63
#2007-03-06| 809.09
#2007-03-07| 805.12
#2007-03-08| 818.73
#2007-03-09| 813.64
#2007-03-12| 827.35
#2007-03-13| 825.37
#2007-03-14| 803.50
#2007-03-15| 812.45
#2007-03-16| 809.45
#2007-03-19| 816.35
#2007-03-20| 823.76
#2007-03-21| 822.51
#2007-03-22| 836.76
#2007-03-23| 839.45
#2007-03-26| 841.36
#2007-03-27| 844.99
#2007-03-28| 848.95
#2007-03-29| 845.24
#2007-03-30| 841.38
#2007-04-02| 825.44
#2007-04-03| 835.72
#2007-04-04| 851.46
#2007-04-05| 847.73
#2007-04-06| .
#2007-04-09| 856.61
#2007-04-10| 856.04
#2007-04-11| 855.51
#2007-04-12| 851.40
#2007-04-13| 842.42
#2007-04-16| 850.65
#2007-04-17| 851.89
#2007-04-18| 863.75
#2007-04-19| 850.92
#2007-04-20| 852.24
#2007-04-23| 853.99
#2007-04-24| 852.50
#2007-04-25| 842.33
#2007-04-26| 851.51
#2007-04-27| 851.81
#2007-04-30| 850.48
#2007-05-01| 842.42
#2007-05-02| 847.63
#2007-05-03| 847.62
#2007-05-04| 849.82
#2007-05-07| 867.23
#2007-05-08| 864.17
#2007-05-09| 876.76
#2007-05-10| 871.69
#2007-05-11| 862.23
#2007-05-14| 860.53
#2007-05-15| 848.08
#2007-05-16| 847.68
#2007-05-17| 842.02
#2007-05-18| 834.95
#2007-05-21| 847.35
#2007-05-22| 859.30
#2007-05-23| 852.90
#2007-05-24| 855.15
#2007-05-25| 844.61
#2007-05-28| .
#2007-05-29| 856.69
#2007-05-30| 853.30
#2007-05-31| 867.91
#2007-06-01| 875.66
#2007-06-04| 884.35
#2007-06-05| 888.05
#2007-06-06| 898.60
#2007-06-07| 898.42
#2007-06-08| 881.68
#2007-06-11| 882.38
#2007-06-12| 881.08
#2007-06-13| 872.22
#2007-06-14| 878.98
#2007-06-15| 886.68
#2007-06-18| 895.60
#2007-06-19| 894.64
#2007-06-20| 897.97
#2007-06-21| 908.72
#2007-06-22| 903.26
#2007-06-25| 897.36
#2007-06-26| 896.87
#2007-06-27| 887.80
#2007-06-28| 888.34
#2007-06-29| 901.12
#2007-07-02| 917.94
#2007-07-03| 917.86
#2007-07-04| .
#2007-07-05| 916.16
#2007-07-06| 913.51
#2007-07-09| 927.41
#2007-07-10| 937.77
#2007-07-11| 935.42
#2007-07-12| 929.92
#2007-07-13| 948.62
#2007-07-16| 950.08
#2007-07-17| 955.40
#2007-07-18| 945.51
#2007-07-19| 948.15
#2007-07-20| 966.91
#2007-07-23| 964.09
#2007-07-24| 966.86
#2007-07-25| 965.80
#2007-07-26| 955.22
#2007-07-27| 935.30
#2007-07-30| 956.59
#2007-07-31| 952.93
#2007-08-01| 927.35
#2007-08-02| 925.21
#2007-08-03| 937.05
#2007-08-06| 936.92
#2007-08-07| 923.24
#2007-08-08| 910.40
#2007-08-09| 921.81
#2007-08-10| 890.61
#2007-08-13| 889.85
#2007-08-14| 905.84
#2007-08-15| 886.40
#2007-08-16| 885.40
#2007-08-17| 821.97
#2007-08-20| 852.12
#2007-08-21| 871.67
#2007-08-22| 867.23
#2007-08-23| 891.08
#2007-08-24| 888.48
#2007-08-27| 884.55
#2007-08-28| 890.87
#2007-08-29| 873.52
#2007-08-30| 879.31
#2007-08-31| 907.29
#2007-09-03| .
#2007-09-04| 899.32
#2007-09-05| 896.02
#2007-09-06| 900.21
#2007-09-07| 907.17
#2007-09-10| 891.03
#2007-09-11| 891.71
#2007-09-12| 892.57
#2007-09-13| 885.27
#2007-09-14| 899.16
#2007-09-17| 897.63
#2007-09-18| 877.60
#2007-09-19| 911.28
#2007-09-20| 931.79
#2007-09-21| 922.52
#2007-09-24| 927.13
#2007-09-25| 948.95
#2007-09-26| 942.93
#2007-09-27| 961.80
#2007-09-28| 967.79
#2007-10-01| 959.06
#2007-10-02| 966.31
#2007-10-03| 966.61
#2007-10-04| 956.89
#2007-10-05| 955.95
#2007-10-08| 949.44
#2007-10-09| 957.45
#2007-10-10| 960.68
#2007-10-11| 978.47
#2007-10-12| 973.71
#2007-10-15| 974.72
#2007-10-16| 967.63
#2007-10-17| 963.09
#2007-10-18| 983.02
#2007-10-19| 969.66
#2007-10-22| 949.42
#2007-10-23| 950.13
#2007-10-24| 952.81
#2007-10-25| 946.23
#2007-10-26| 967.04
#2007-10-29| 985.52
#2007-10-30| 980.11
#2007-10-31| 966.76
#2007-11-01| 971.55
#2007-11-02| 953.01
#2007-11-05| 923.76
#2007-11-06| 929.75
#2007-11-07| 932.11
#2007-11-08| 911.75
#2007-11-09| 922.96
#2007-11-12| 905.95
#2007-11-13| 892.97
#2007-11-14| 906.51
#2007-11-15| 907.05
#2007-11-16| 883.49
#2007-11-19| 864.51
#2007-11-20| 881.21
#2007-11-21| 864.29
#2007-11-22| .
#2007-11-23| 864.26
#2007-11-26| 875.80
#2007-11-27| 871.25
#2007-11-28| 854.45
#2007-11-29| 885.93
#2007-11-30| 901.63
#2007-12-03| 896.52
#2007-12-04| 881.50
#2007-12-05| 875.41
#2007-12-06| 887.04
#2007-12-07| 895.42
#2007-12-10| 887.48
#2007-12-11| 903.04
#2007-12-12| 893.88
#2007-12-13| 872.53
#2007-12-14| 857.73
#2007-12-17| 835.90
#2007-12-18| 831.91
#2007-12-19| 826.30
#2007-12-20| 828.52
#2007-12-21| 835.82
#2007-12-24| 833.67
#2007-12-25| .
#2007-12-26| 864.18
#2007-12-27| 856.08
#2007-12-28| 850.69
#2007-12-31| 862.86
#2008-01-01| .
#2008-01-02| 875.70
#2008-01-03| 875.15
#2008-01-04| 854.54
#2008-01-07| 834.19
#2008-01-08| 832.53
#2008-01-09| 846.06
#2008-01-10| 827.61
#2008-01-11| 809.54
#2008-01-14| 813.45
#2008-01-15| 798.40
#2008-01-16| 756.10
#2008-01-17| 776.60
#2008-01-18| 785.73
#2008-01-21| .
#2008-01-22| 704.41
#2008-01-23| 737.78
#2008-01-24| 751.92
#2008-01-25| 790.97
#2008-01-28| 757.14
#2008-01-29| 781.47
#2008-01-30| 776.31
#2008-01-31| 794.25
#2008-02-01| 796.10
#2008-02-04| 813.34
#2008-02-05| 812.95
#2008-02-06| 773.38
#2008-02-07| 778.43
#2008-02-08| 756.18
#2008-02-11| 758.04
#2008-02-12| 758.55
#2008-02-13| 762.75
#2008-02-14| 798.05
#2008-02-15| 814.73
#2008-02-18| .
#2008-02-19| 823.36
#2008-02-20| 792.97
#2008-02-21| 816.91
#2008-02-22| 816.37
#2008-02-25| 828.68
#2008-02-26| 832.89
#2008-02-27| 845.88
#2008-02-28| 845.06
#2008-02-29| 835.90
#2008-03-03| 799.20
#2008-03-04| 808.59
#2008-03-05| 805.13
#2008-03-06| 825.72
#2008-03-07| 799.79
#2008-03-10| 781.03
#2008-03-11| 778.63
#2008-03-12| 798.12
#2008-03-13| 787.62
#2008-03-14| 777.10
#2008-03-17| 768.68
#2008-03-18| 759.36
#2008-03-19| 765.99
#2008-03-20| 768.38
#2008-03-21| .
#2008-03-24| 754.70
#2008-03-25| 784.02
#2008-03-26| 801.55
#2008-03-27| 789.66
#2008-03-28| 808.02
#2008-03-31| 789.08
#2008-04-01| 779.09
#2008-04-02| 798.73
#2008-04-03| 817.20
#2008-04-04| 819.94
#2008-04-07| 832.87
#2008-04-08| 822.57
#2008-04-09| 811.77
#2008-04-10| 815.25
#2008-04-11| 835.05
#2008-04-14| 820.14
#2008-04-15| 820.70
#2008-04-16| 832.12
#2008-04-17| 840.53
#2008-04-18| 830.10
#2008-04-21| 859.05
#2008-04-22| 848.20
#2008-04-23| 854.23
#2008-04-24| 850.36
#2008-04-25| 854.63
#2008-04-28| 856.75
#2008-04-29| 865.11
#2008-04-30| 854.07
#2008-05-01| 854.22
#2008-05-02| 862.77
#2008-05-05| 864.39
#2008-05-06| 870.74
#2008-05-07| 876.83
#2008-05-08| 884.89
#2008-05-09| 872.39
#2008-05-12| 870.86
#2008-05-13| 879.43
#2008-05-14| 876.95
#2008-05-15| 889.19
#2008-05-16| 905.16
#2008-05-19| 911.74
#2008-05-20| 919.79
#2008-05-21| 911.28
#2008-05-22| 914.67
#2008-05-23| 907.61
#2008-05-26| .
#2008-05-27| 897.65
#2008-05-28| 882.35
#2008-05-29| 898.12
#2008-05-30| 909.43
#2008-06-02| 926.70
#2008-06-03| 914.97
#2008-06-04| 925.15
#2008-06-05| 907.42
#2008-06-06| 919.37
#2008-06-09| 897.32
#2008-06-10| 874.50
#2008-06-11| 879.11
#2008-06-12| 851.70
#2008-06-13| 854.81
#2008-06-16| 876.78
#2008-06-17| 878.52
#2008-06-18| 886.97
#2008-06-19| 867.87
#2008-06-20| 858.36
#2008-06-23| 851.19
#2008-06-24| 850.45
#2008-06-25| 845.89
#2008-06-26| 844.75
#2008-06-27| 835.52
#2008-06-30| 836.04
#2008-07-01| 835.20
#2008-07-02| 820.85
#2008-07-03| 804.81
#2008-07-04| .
#2008-07-07| 807.96
#2008-07-08| 785.59
#2008-07-09| 784.30
#2008-07-10| 781.27
#2008-07-11| 789.91
#2008-07-14| 788.42
#2008-07-15| 783.76
#2008-07-16| 778.28
#2008-07-17| 780.29
#2008-07-18| 764.06
#2008-07-21| 765.79
#2008-07-22| 789.07
#2008-07-23| 790.18
#2008-07-24| 803.69
#2008-07-25| 782.32
#2008-07-28| 786.45
#2008-07-29| 771.98
#2008-07-30| 778.35
#2008-07-31| 773.06
#2008-08-01| 756.46
#2008-08-04| 728.47
#2008-08-05| 720.35
#2008-08-06| 734.37
#2008-08-07| 726.43
#2008-08-08| 725.28
#2008-08-11| 733.74
#2008-08-12| 725.42
#2008-08-13| 717.73
#2008-08-14| 717.85
#2008-08-15| 713.75
#2008-08-18| 724.77
#2008-08-19| 709.97
#2008-08-20| 709.51
#2008-08-21| 716.78
#2008-08-22| 704.23
#2008-08-25| 715.16
#2008-08-26| 706.85
#2008-08-27| 703.20
#2008-08-28| 700.91
#2008-08-29| 724.61
#2008-09-01| .
#2008-09-02| 696.96
#2008-09-03| 686.54
#2008-09-04| 669.18
#2008-09-05| 663.67
#2008-09-08| 685.29
#2008-09-09| 665.16
#2008-09-10| 653.21
#2008-09-11| 643.35
#2008-09-12| 653.07
#2008-09-15| 656.92
#2008-09-16| 628.92
#2008-09-17| 630.26
#2008-09-18| 617.78
#2008-09-19| 652.57
#2008-09-22| 667.52
#2008-09-23| 670.43
#2008-09-24| 662.97
#2008-09-25| 651.10
#2008-09-26| 639.20
#2008-09-29| 624.12
#2008-09-30| 599.82
#2008-10-01| 608.69
#2008-10-02| 585.28
#2008-10-03| 557.68
#2008-10-06| 547.72
#2008-10-07| 531.67
#2008-10-08| 490.04
#2008-10-09| 500.71
#2008-10-10| 478.57
#2008-10-13| 479.39
#2008-10-14| 537.30
#2008-10-15| 530.48
#2008-10-16| 469.96
#2008-10-17| 465.92
#2008-10-20| 481.41
#2008-10-21| 501.48
#2008-10-22| 470.64
#2008-10-23| 458.72
#2008-10-24| 433.64
#2008-10-27| 403.39
#2008-10-28| 425.83
#2008-10-29| 450.33
#2008-10-30| 504.77
#2008-10-31| 475.59
#2008-11-03| 476.51
#2008-11-04| 491.27
#2008-11-05| 525.81
#2008-11-06| 495.96
#2008-11-07| 479.96
#2008-11-10| 504.22
#2008-11-11| 494.54
#2008-11-12| 492.37
#2008-11-13| 462.82
#2008-11-14| 466.34
#2008-11-17| 467.51
#2008-11-18| 455.12
#2008-11-19| 446.55
#2008-11-20| 421.00
#2008-11-21| 442.04
#2008-11-24| 435.15
#2008-11-25| 454.07
#2008-11-26| 448.53
#2008-11-27| .
#2008-11-28| 476.41
#2008-12-01| 473.58
#2008-12-02| 442.13
#2008-12-03| 444.31
#2008-12-04| 434.82
#2008-12-05| 437.26
#2008-12-08| 458.23
#2008-12-09| 468.47
#2008-12-10| 486.67
#2008-12-11| 505.68
#2008-12-12| 478.97
#2008-12-15| 505.49
#2008-12-16| 498.79
#2008-12-17| 511.10
#2008-12-18| 504.68
#2008-12-19| 493.53
#2008-12-22| 494.80
#2008-12-23| 493.02
#2008-12-24| 481.70
#2008-12-25| .
#2008-12-26| 498.44
#2008-12-29| 506.68
#2008-12-30| 511.12
#2008-12-31| 509.06
#2009-01-01| .
#2009-01-02| 509.41
#2009-01-05| 520.62
#2009-01-06| 522.77
#2009-01-07| 550.60
#2009-01-08| 530.70
#2009-01-09| 531.82
#2009-01-12| 535.29
#2009-01-13| 501.82
#2009-01-14| 512.84
#2009-01-15| 486.80
#2009-01-16| 492.78
#2009-01-19| .
#2009-01-20| 486.39
#2009-01-21| 484.84
#2009-01-22| 483.33
#2009-01-23| 465.15
#2009-01-26| 459.12
#2009-01-27| 484.54
#2009-01-28| 486.66
#2009-01-29| 494.51
#2009-01-30| 474.16
#2009-02-02| 463.22
#2009-02-03| 472.20
#2009-02-04| 486.39
#2009-02-05| 485.80
#2009-02-06| 480.82
#2009-02-09| 476.23
#2009-02-10| 475.09
#2009-02-11| 478.88
#2009-02-12| 464.68
#2009-02-13| 461.04
#2009-02-16| .
#2009-02-17| 446.57
#2009-02-18| 443.29
#2009-02-19| 444.41
#2009-02-20| 432.52
#2009-02-23| 427.95
#2009-02-24| 415.07
#2009-02-25| 425.37
#2009-02-26| 418.60
#2009-02-27| 426.28
#2009-03-02| 411.80
#2009-03-03| 405.76
#2009-03-04| 407.62
#2009-03-05| 421.73
#2009-03-06| 407.55
#2009-03-09| 398.47
#2009-03-10| 400.39
#2009-03-11| 416.85
#2009-03-12| 406.54
#2009-03-13| 421.12
#2009-03-16| 432.62
#2009-03-17| 441.41
#2009-03-18| 446.86
#2009-03-19| 464.20
#2009-03-20| 453.82
#2009-03-23| 472.62
#2009-03-24| 484.42
#2009-03-25| 481.83
#2009-03-26| 490.07
#2009-03-27| 488.04
#2009-03-30| 469.43
#2009-03-31| 456.27
#2009-04-01| 467.21
#2009-04-02| 490.18
#2009-04-03| 497.10
#2009-04-06| 498.51
#2009-04-07| 494.32
#2009-04-08| 480.57
#2009-04-09| 498.07
#2009-04-10| .
#2009-04-13| 510.07
#2009-04-14| 513.24
#2009-04-15| 503.50
#2009-04-16| 505.26
#2009-04-17| 519.53
#2009-04-20| 524.54
#2009-04-21| 510.94
#2009-04-22| 511.97
#2009-04-23| 517.54
#2009-04-24| 517.42
#2009-04-27| 518.92
#2009-04-28| 499.64
#2009-04-29| 500.74
#2009-04-30| 515.15
#2009-05-01| 520.60
#2009-05-04| 523.49
#2009-05-05| 527.17
#2009-05-06| 531.40
#2009-05-07| 556.64
#2009-05-08| 559.30
#2009-05-11| 569.74
#2009-05-12| 568.34
#2009-05-13| 567.77
#2009-05-14| 551.51
#2009-05-15| 563.94
#2009-05-18| 549.64
#2009-05-19| 564.20
#2009-05-20| 575.52
#2009-05-21| 572.84
#2009-05-22| 570.23
#2009-05-25| .
#2009-05-26| 571.99
#2009-05-27| 580.46
#2009-05-28| 576.14
#2009-05-29| 588.44
#2009-06-01| 597.66
#2009-06-02| 600.01
#2009-06-03| 607.17
#2009-06-04| 597.39
#2009-06-05| 594.15
#2009-06-08| 594.86
#2009-06-09| 592.76
#2009-06-10| 603.68
#2009-06-11| 609.33
#2009-06-12| 611.72
#2009-06-15| 603.98
#2009-06-16| 589.32
#2009-06-17| 599.20
#2009-06-18| 584.26
#2009-06-19| 586.92
#2009-06-22| 591.06
#2009-06-23| 576.05
#2009-06-24| 580.11
#2009-06-25| 591.42
#2009-06-26| 602.71
#2009-06-29| 593.75
#2009-06-30| 596.50
#2009-07-01| 595.49
#2009-07-02| 595.15
#2009-07-03| .
#2009-07-06| 587.62
#2009-07-07| 581.40
#2009-07-08| 572.87
#2009-07-09| 574.41
#2009-07-10| 573.13
#2009-07-13| 556.51
#2009-07-14| 571.33
#2009-07-15| 569.81
#2009-07-16| 581.79
#2009-07-17| 582.55
#2009-07-20| 583.20
#2009-07-21| 607.01
#2009-07-22| 608.00
#2009-07-23| 606.92
#2009-07-24| 617.11
#2009-07-27| 618.73
#2009-07-28| 622.95
#2009-07-29| 620.28
#2009-07-30| 621.83
#2009-07-31| 634.41
#2009-08-03| 635.46
#2009-08-04| 637.34
#2009-08-05| 630.74
#2009-08-06| 634.01
#2009-08-07| 623.08
#2009-08-10| 631.40
#2009-08-11| 642.35
#2009-08-12| 630.44
#2009-08-13| 641.73
#2009-08-14| 655.06
#2009-08-17| 635.75
#2009-08-18| 631.04
#2009-08-19| 629.83
#2009-08-20| 638.78
#2009-08-21| 630.50
#2009-08-24| 646.00
#2009-08-25| 648.56
#2009-08-26| 654.69
#2009-08-27| 649.61
#2009-08-28| 651.08
#2009-08-31| 651.24
#2009-09-01| 651.53
#2009-09-02| 642.59
#2009-09-03| 639.69
#2009-09-04| 633.52
#2009-09-07| .
#2009-09-08| 654.23
#2009-09-09| 653.88
#2009-09-10| 666.64
#2009-09-11| 671.18
#2009-09-14| 656.46
#2009-09-15| 652.37
#2009-09-16| 659.02
#2009-09-17| 670.32
#2009-09-18| 666.52
#2009-09-21| 661.13
#2009-09-22| 669.58
#2009-09-23| 667.80
#2009-09-24| 676.33
#2009-09-25| 670.70
#2009-09-28| 651.32
#2009-09-29| 654.91
#2009-09-30| 661.95
#2009-10-01| 652.32
#2009-10-02| 639.49
#2009-10-05| 625.37
#2009-10-06| 635.41
#2009-10-07| 649.94
#2009-10-08| 662.24
#2009-10-09| 664.52
#2009-10-12| 662.43
#2009-10-13| 668.08
#2009-10-14| 667.05
#2009-10-15| 670.92
#2009-10-16| 665.30
#2009-10-19| 669.28
#2009-10-20| 673.74
#2009-10-21| 674.16
#2009-10-22| 672.55
#2009-10-23| 669.78
#2009-10-26| 675.94
#2009-10-27| 661.33
#2009-10-28| 655.91
#2009-10-29| 642.92
#2009-10-30| 662.06
#2009-11-02| 646.96
#2009-11-03| 646.80
#2009-11-04| 647.45
#2009-11-05| 644.42
#2009-11-06| 654.28
#2009-11-09| 659.00
#2009-11-10| 659.52
#2009-11-11| 660.18
#2009-11-12| 652.89
#2009-11-13| 654.43
#2009-11-16| 651.48
#2009-11-17| 644.86
#2009-11-18| 640.36
#2009-11-19| 636.67
#2009-11-20| 633.71
#2009-11-23| 635.63
#2009-11-24| 632.20
#2009-11-25| 643.86
#2009-11-26| .
#2009-11-27| 623.00
#2009-11-30| 644.73
#2009-12-01| 655.54
#2009-12-02| 655.55
#2009-12-03| 673.22
#2009-12-04| 667.06
#2009-12-07| 679.33
#2009-12-08| 684.81
#2009-12-09| 676.95
#2009-12-10| 666.40
#2009-12-11| 674.92
#2009-12-14| 683.54
#2009-12-15| 674.66
#2009-12-16| 676.62
#2009-12-17| 673.06
#2009-12-18| 666.04
#2009-12-21| 663.58
#2009-12-22| 670.21
#2009-12-23| 673.17
#2009-12-24| 682.82
#2009-12-25| .
#2009-12-28| 685.07
#2009-12-29| 686.08
#2009-12-30| 677.17
#2009-12-31| 676.05
#2010-01-01| .
#2010-01-04| 689.01
#2010-01-05| 702.95
#2010-01-06| 701.68
#2010-01-07| 697.90
#2010-01-08| 710.03
#2010-01-11| 717.83
#2010-01-12| 736.00
#2010-01-13| 719.35
#2010-01-14| 735.40
#2010-01-15| 740.27
#2010-01-18| .
#2010-01-19| 723.56
#2010-01-20| 716.44
#2010-01-21| 719.60
#2010-01-22| 714.16
#2010-01-25| 710.79
#2010-01-26| 697.82
#2010-01-27| 691.32
#2010-01-28| 699.33
#2010-01-29| 687.62
#2010-02-01| 680.33
#2010-02-02| 697.22
#2010-02-03| 696.94
#2010-02-04| 693.68
#2010-02-05| 680.47
#2010-02-08| 674.98
#2010-02-09| 677.91
#2010-02-10| 677.93
#2010-02-11| 680.29
#2010-02-12| 688.08
#2010-02-15| .
#2010-02-16| 682.19
#2010-02-17| 696.95
#2010-02-18| 694.37
#2010-02-19| 673.47
#2010-02-22| 695.79
#2010-02-23| 701.41
#2010-02-24| 694.06
#2010-02-25| 692.93
#2010-02-26| 695.25
#2010-03-01| 697.16
#2010-03-02| 704.10
#2010-03-03| 710.08
#2010-03-04| 699.82
#2010-03-05| 701.25
#2010-03-08| 718.82
#2010-03-09| 722.08
#2010-03-10| 717.18
#2010-03-11| 727.06
#2010-03-12| 729.32
#2010-03-15| 730.55
#2010-03-16| 728.86
#2010-03-17| 737.74
#2010-03-18| 731.91
#2010-03-19| 738.69
#2010-03-22| 739.77
#2010-03-23| 740.17
#2010-03-24| 733.77
#2010-03-25| 729.58
#2010-03-26| 741.74
#2010-03-29| 748.02
#2010-03-30| 754.04
#2010-03-31| 748.81
#2010-04-01| 757.35
#2010-04-02| .
#2010-04-05| 766.37
#2010-04-06| 762.82
#2010-04-07| 765.43
#2010-04-08| 759.30
#2010-04-09| 757.78
#2010-04-12| 763.00
#2010-04-13| 760.18
#2010-04-14| 762.97
#2010-04-15| 774.29
#2010-04-16| 771.33
#2010-04-19| 756.05
#2010-04-20| 748.82
#2010-04-21| 760.12
#2010-04-22| 755.13
#2010-04-23| 745.67
#2010-04-26| 761.51
#2010-04-27| 771.73
#2010-04-28| 752.74
#2010-04-29| 751.77
#2010-04-30| 760.24
#2010-05-03| 755.32
#2010-05-04| 753.91
#2010-05-05| 752.10
#2010-05-06| 732.19
#2010-05-07| 730.80
#2010-05-10| 725.12
#2010-05-11| 717.24
#2010-05-12| 718.60
#2010-05-13| 735.99
#2010-05-14| 731.22
#2010-05-17| 707.76
#2010-05-18| 702.88
#2010-05-19| 706.24
#2010-05-20| 702.66
#2010-05-21| 688.35
#2010-05-24| 685.19
#2010-05-25| 666.13
#2010-05-26| 667.56
#2010-05-27| 684.29
#2010-05-28| 693.55
#2010-05-31| .
#2010-06-01| 681.14
#2010-06-02| 664.24
#2010-06-03| 685.62
#2010-06-04| 689.66
#2010-06-07| 662.82
#2010-06-08| 667.28
#2010-06-09| 658.84
#2010-06-10| 668.51
#2010-06-11| 674.20
#2010-06-14| 686.30
#2010-06-15| 687.25
#2010-06-16| 700.53
#2010-06-17| 698.47
#2010-06-18| 695.62
#2010-06-21| 717.57
#2010-06-22| 709.71
#2010-06-23| 701.05
#2010-06-24| 706.12
#2010-06-25| 693.48
#2010-06-28| 688.01
#2010-06-29| 681.00
#2010-06-30| 671.18
#2010-07-01| 669.65
#2010-07-02| 667.44
#2010-07-05| .
#2010-07-06| 683.72
#2010-07-07| 680.22
#2010-07-08| 690.48
#2010-07-09| 696.65
#2010-07-12| 696.48
#2010-07-13| 695.84
#2010-07-14| 711.20
#2010-07-15| 707.28
#2010-07-16| 699.41
#2010-07-19| 696.60
#2010-07-20| 686.71
#2010-07-21| 681.99
#2010-07-22| 678.72
#2010-07-23| 696.03
#2010-07-26| 701.27
#2010-07-27| 694.99
#2010-07-28| 711.47
#2010-07-29| 713.91
#2010-07-30| 705.61
#2010-08-02| 710.37
#2010-08-03| 726.65
#2010-08-04| 710.49
#2010-08-05| 725.11
#2010-08-06| 732.83
#2010-08-09| 723.21
#2010-08-10| 719.02
#2010-08-11| 705.01
#2010-08-12| 695.95
#2010-08-13| 695.11
#2010-08-16| 695.59
#2010-08-17| 692.49
#2010-08-18| 701.44
#2010-08-19| 713.09
#2010-08-20| 696.61
#2010-08-23| 693.91
#2010-08-24| 694.26
#2010-08-25| 680.93
#2010-08-26| 683.38
#2010-08-27| 688.49
#2010-08-30| 700.05
#2010-08-31| 681.64
#2010-09-01| 686.79
#2010-09-02| 697.65
#2010-09-03| 700.99
#2010-09-06| .
#2010-09-07| 719.79
#2010-09-08| 704.81
#2010-09-09| 713.39
#2010-09-10| 716.26
#2010-09-13| 726.18
#2010-09-14| 731.33
#2010-09-15| 726.40
#2010-09-16| 727.18
#2010-09-17| 735.70
#2010-09-20| 737.15
#2010-09-21| 738.61
#2010-09-22| 741.47
#2010-09-23| 741.90
#2010-09-24| 736.12
#2010-09-27| 749.86
#2010-09-28| 752.61
#2010-09-29| 763.53
#2010-09-30| 754.11
#2010-10-01| 756.45
#2010-10-04| 755.76
#2010-10-05| 765.03
#2010-10-06| 780.27
#2010-10-07| 785.62
#2010-10-08| 784.44
#2010-10-11| 782.96
#2010-10-12| 777.55
#2010-10-13| 779.46
#2010-10-14| 796.71
#2010-10-15| 790.10
#2010-10-18| 790.01
#2010-10-19| 786.89
#2010-10-20| 784.37
#2010-10-21| 779.03
#2010-10-22| 782.61
#2010-10-25| 788.22
#2010-10-26| 777.06
#2010-10-27| 774.37
#2010-10-28| 779.97
#2010-10-29| 777.38
#2010-11-01| 778.28
#2010-11-02| 779.39
#2010-11-03| 777.00
#2010-11-04| 799.43
#2010-11-05| 816.23
#2010-11-08| 830.34
#2010-11-09| 829.23
#2010-11-10| 822.31
#2010-11-11| 824.98
#2010-11-12| 812.36
#2010-11-15| 810.66
#2010-11-16| 802.15
#2010-11-17| 801.20
#2010-11-18| 811.55
#2010-11-19| 812.11
#2010-11-22| 820.01
#2010-11-23| 819.85
#2010-11-24| 811.55
#2010-11-25| .
#2010-11-26| 807.79
#2010-11-29| 812.95
#2010-11-30| 805.62
#2010-12-01| 811.14
#2010-12-02| 828.57
#2010-12-03| 842.46
#2010-12-06| 844.72
#2010-12-07| 840.54
#2010-12-08| 836.35
#2010-12-09| 839.27
#2010-12-10| 830.23
#2010-12-13| 840.60
#2010-12-14| 845.82
#2010-12-15| 840.50
#2010-12-16| 833.84
#2010-12-17| 832.96
#2010-12-20| 830.18
#2010-12-21| 841.36
#2010-12-22| 842.94
#2010-12-23| 845.75
#2010-12-24| .
#2010-12-27| 848.96
#2010-12-28| 855.20
#2010-12-29| 861.77
#2010-12-30| 859.37
#2010-12-31| 864.49
#2011-01-03| 863.52
#2011-01-04| 877.88
#2011-01-05| 870.00
#2011-01-06| 886.07
#2011-01-07| 888.47
#2011-01-10| 889.90
#2011-01-11| 888.46
#2011-01-12| 888.23
#2011-01-13| 897.57
#2011-01-14| 890.94
#2011-01-17| .
#2011-01-18| 895.41
#2011-01-19| 907.08
#2011-01-20| 887.55
#2011-01-21| 870.15
#2011-01-24| 876.56
#2011-01-25| 889.12
#2011-01-26| 885.45
#2011-01-27| 890.86
#2011-01-28| 891.75
#2011-01-31| 882.00
#2011-02-01| 895.46
#2011-02-02| 912.53
#2011-02-03| 910.49
#2011-02-04| 913.43
#2011-02-07| 911.91
#2011-02-08| 915.81
#2011-02-09| 901.10
#2011-02-10| 889.33
#2011-02-11| 887.43
#2011-02-14| 900.06
#2011-02-15| 901.51
#2011-02-16| 904.34
#2011-02-17| 910.19
#2011-02-18| 909.32
#2011-02-21| .
#2011-02-22| 891.83
#2011-02-23| 885.28
#2011-02-24| 879.28
#2011-02-25| 888.00
#2011-02-28| 899.44
#2011-03-01| 911.88
#2011-03-02| 897.95
#2011-03-03| 898.83
#2011-03-04| 908.21
#2011-03-07| 899.63
#2011-03-08| 893.66
#2011-03-09| 894.65
#2011-03-10| 877.87
#2011-03-11| 873.26
#2011-03-14| 822.87
#2011-03-15| 767.45
#2011-03-16| 824.67
#2011-03-17| 828.38
#2011-03-18| 828.06
#2011-03-21| 831.09
#2011-03-22| 862.96
#2011-03-23| 860.37
#2011-03-24| 868.15
#2011-03-25| 869.33
#2011-03-28| 860.92
#2011-03-29| 857.99
#2011-03-30| 874.70
#2011-03-31| 878.52
#2011-04-01| 862.01
#2011-04-04| 869.09
#2011-04-05| 853.75
#2011-04-06| 839.72
#2011-04-07| 837.94
#2011-04-08| 850.96
#2011-04-11| 850.07
#2011-04-12| 846.05
#2011-04-13| 849.91
#2011-04-14| 856.54
#2011-04-15| 850.98
#2011-04-18| 854.23
#2011-04-19| 842.15
#2011-04-20| 853.80
#2011-04-21| 870.27
#2011-04-22| .
#2011-04-25| 867.49
#2011-04-26| 859.06
#2011-04-27| 857.96
#2011-04-28| 882.74
#2011-04-29| 885.99
#2011-05-02| 898.07
#2011-05-03| 899.57
#2011-05-04| 899.52
#2011-05-05| 905.06
#2011-05-06| 888.20
#2011-05-09| 885.94
#2011-05-10| 891.77
#2011-05-11| 888.23
#2011-05-12| 879.42
#2011-05-13| 872.28
#2011-05-16| 862.74
#2011-05-17| 859.69
#2011-05-18| 868.42
#2011-05-19| 858.94
#2011-05-20| 856.97
#2011-05-23| 838.52
#2011-05-24| 837.26
#2011-05-25| 831.73
#2011-05-26| 847.34
#2011-05-27| 850.34
#2011-05-30| .
#2011-05-31| 863.60
#2011-06-01| 869.44
#2011-06-02| 853.91
#2011-06-03| 849.71
#2011-06-06| 844.88
#2011-06-07| 850.68
#2011-06-08| 852.24
#2011-06-09| 850.39
#2011-06-10| 850.13
#2011-06-13| 846.79
#2011-06-14| 852.58
#2011-06-15| 852.83
#2011-06-16| 836.53
#2011-06-17| 833.63
#2011-06-20| 829.70
#2011-06-21| 842.38
#2011-06-22| 856.79
#2011-06-23| 848.27
#2011-06-24| 860.67
#2011-06-27| 847.02
#2011-06-28| 852.87
#2011-06-29| 866.18
#2011-06-30| 871.54
#2011-07-01| 877.83
#2011-07-04| .
#2011-07-05| 880.93
#2011-07-06| 892.93
#2011-07-07| 886.65
#2011-07-08| 895.33
#2011-07-11| 889.10
#2011-07-12| 882.52
#2011-07-13| 894.27
#2011-07-14| 891.04
#2011-07-15| 892.79
#2011-07-18| 891.25
#2011-07-19| 889.58
#2011-07-20| 901.55
#2011-07-21| 903.94
#2011-07-22| 917.07
#2011-07-25| 909.13
#2011-07-26| 917.95
#2011-07-27| 915.34
#2011-07-28| 910.24
#2011-07-29| 909.81
#2011-08-01| 926.09
#2011-08-02| 908.13
#2011-08-03| 890.48
#2011-08-04| 866.47
#2011-08-05| 839.41
#2011-08-08| 823.29
#2011-08-09| 812.24
#2011-08-10| 820.19
#2011-08-11| 805.29
#2011-08-12| 801.68
#2011-08-15| 814.45
#2011-08-16| 817.77
#2011-08-17| 812.96
#2011-08-18| 797.60
#2011-08-19| 774.99
#2011-08-22| 760.33
#2011-08-23| 770.73
#2011-08-24| 759.53
#2011-08-25| 773.15
#2011-08-26| 781.94
#2011-08-29| 785.74
#2011-08-30| 799.23
#2011-08-31| 808.18
#2011-09-01| 811.26
#2011-09-02| 799.30
#2011-09-05| .
#2011-09-06| 754.38
#2011-09-07| 767.53
#2011-09-08| 767.12
#2011-09-09| 752.88
#2011-09-12| 742.43
#2011-09-13| 754.89
#2011-09-14| 746.13
#2011-09-15| 757.12
#2011-09-16| 775.91
#2011-09-19| 776.36
#2011-09-20| 765.98
#2011-09-21| 771.68
#2011-09-22| 751.92
#2011-09-23| 751.36
#2011-09-26| 723.21
#2011-09-27| 745.53
#2011-09-28| 752.48
#2011-09-29| 752.39
#2011-09-30| 745.37
#2011-10-03| 723.76
#2011-10-04| 708.25
#2011-10-05| 696.62
#2011-10-06| 714.06
#2011-10-07| 731.21
#2011-10-10| 733.24
#2011-10-11| 749.69
#2011-10-12| 752.27
#2011-10-13| 768.35
#2011-10-14| 758.32
#2011-10-17| 780.61
#2011-10-18| 765.87
#2011-10-19| 763.27
#2011-10-20| 750.08
#2011-10-21| 758.26
#2011-10-24| 779.12
#2011-10-25| 777.30
#2011-10-26| 780.25
#2011-10-27| 806.09
#2011-10-28| 811.82
#2011-10-31| 778.71
#2011-11-01| 762.77
#2011-11-02| 752.10
#2011-11-03| 750.72
#2011-11-04| 771.12
#2011-11-07| 773.58
#2011-11-08| 765.06
#2011-11-09| 775.46
#2011-11-10| 747.54
#2011-11-11| 754.03
#2011-11-14| 764.30
#2011-11-15| 760.09
#2011-11-16| 749.48
#2011-11-17| 757.00
#2011-11-18| 749.03
#2011-11-21| 741.39
#2011-11-22| 744.05
#2011-11-23| 738.66
#2011-11-24| .
#2011-11-25| 718.96
#2011-11-28| 731.86
#2011-11-29| 754.43
#2011-11-30| 749.08
#2011-12-01| 773.48
#2011-12-02| 774.80
#2011-12-05| 774.01
#2011-12-06| 761.76
#2011-12-07| 774.33
#2011-12-08| 769.62
#2011-12-09| 759.07
#2011-12-12| 765.98
#2011-12-13| 758.64
#2011-12-14| 751.69
#2011-12-15| 734.52
#2011-12-16| 736.01
#2011-12-19| 723.76
#2011-12-20| 727.73
#2011-12-21| 734.43
#2011-12-22| 727.06
#2011-12-23| 727.56
#2011-12-26| .
#2011-12-27| 733.14
#2011-12-28| 732.02
#2011-12-29| 735.18
#2011-12-30| 746.55
#2012-01-02| .
#2012-01-03| 749.81
#2012-01-04| 762.80
#2012-01-05| 754.51
#2012-01-06| 744.15
#2012-01-09| 746.19
#2012-01-10| 748.87
#2012-01-11| 751.94
#2012-01-12| 750.17
#2012-01-13| 756.62
#2012-01-16| .
#2012-01-17| 761.90
#2012-01-18| 773.25
#2012-01-19| 782.89
#2012-01-20| 796.51
#2012-01-23| 797.32
#2012-01-24| 791.59
#2012-01-25| 797.96
#2012-01-26| 800.74
#2012-01-27| 806.91
#2012-01-30| 799.06
#2012-01-31| 806.07
#2012-02-01| 803.36
#2012-02-02| 806.79
#2012-02-03| 805.83
#2012-02-06| 817.44
#2012-02-07| 815.70
#2012-02-08| 821.94
#2012-02-09| 815.93
#2012-02-10| 806.10
#2012-02-13| 811.24
#2012-02-14| 804.61
#2012-02-15| 825.06
#2012-02-16| 815.92
#2012-02-17| 826.03
#2012-02-20| .
#2012-02-21| 831.68
#2012-02-22| 831.44
#2012-02-23| 832.30
#2012-02-24| 835.41
#2012-02-27| 836.46
#2012-02-28| 840.67
#2012-02-29| 838.63
#2012-03-01| 830.86
#2012-03-02| 830.46
#2012-03-05| 825.67
#2012-03-06| 817.81
#2012-03-07| 812.06
#2012-03-08| 823.46
#2012-03-09| 824.31
#2012-03-12| 823.48
#2012-03-13| 821.53
#2012-03-14| 824.91
#2012-03-15| 833.23
#2012-03-16| 838.72
#2012-03-19| 842.99
#2012-03-20| 840.18
#2012-03-21| 828.87
#2012-03-22| 837.58
#2012-03-23| 829.46
#2012-03-26| 832.14
#2012-03-27| 846.76
#2012-03-28| 852.63
#2012-03-29| 845.31
#2012-03-30| 840.80
#2012-04-02| 847.09
#2012-04-03| 842.39
#2012-04-04| 825.03
#2012-04-05| 825.55
#2012-04-06| .
#2012-04-09| 812.11
#2012-04-10| 815.86
#2012-04-11| 808.80
#2012-04-12| 820.90
#2012-04-13| 826.06
#2012-04-16| 813.55
#2012-04-17| 809.63
#2012-04-18| 823.60
#2012-04-19| 820.02
#2012-04-20| 819.84
#2012-04-23| 822.05
#2012-04-24| 815.18
#2012-04-25| 818.88
#2012-04-26| 820.40
#2012-04-27| 814.03
#2012-04-30| 819.69
#2012-05-01| 802.30
#2012-05-02| 807.39
#2012-05-03| 805.51
#2012-05-04| 809.35
#2012-05-07| 785.19
#2012-05-08| 792.45
#2012-05-09| 780.32
#2012-05-10| 775.02
#2012-05-11| 772.49
#2012-05-14| 772.82
#2012-05-15| 761.63
#2012-05-16| 750.88
#2012-05-17| 770.12
#2012-05-18| 745.51
#2012-05-21| 742.98
#2012-05-22| 753.76
#2012-05-23| 743.19
#2012-05-24| 743.43
#2012-05-25| 738.46
#2012-05-28| .
#2012-05-29| 753.09
#2012-05-30| 751.18
#2012-05-31| 747.02
#2012-06-01| 733.00
#2012-06-04| 715.25
#2012-06-05| 729.53
#2012-06-06| 738.43
#2012-06-07| 745.80
#2012-06-08| 731.14
#2012-06-11| 751.59
#2012-06-12| 745.74
#2012-06-13| 748.40
#2012-06-14| 745.21
#2012-06-15| 749.29
#2012-06-18| 761.56
#2012-06-19| 756.34
#2012-06-20| 760.48
#2012-06-21| 753.37
#2012-06-22| 746.77
#2012-06-25| 746.21
#2012-06-26| 742.42
#2012-06-27| 743.66
#2012-06-28| 757.51
#2012-06-29| 764.63
#2012-07-02| 769.92
#2012-07-03| 773.83
#2012-07-04| .
#2012-07-05| 783.11
#2012-07-06| 782.06
#2012-07-09| 767.66
#2012-07-10| 763.80
#2012-07-11| 761.52
#2012-07-12| 749.31
#2012-07-13| 752.93
#2012-07-16| 757.14
#2012-07-17| 753.27
#2012-07-18| 751.33
#2012-07-19| 763.43
#2012-07-20| 754.75
#2012-07-23| 743.30
#2012-07-24| 739.60
#2012-07-25| 725.44
#2012-07-26| 736.16
#2012-07-27| 745.76
#2012-07-30| 754.70
#2012-07-31| 760.84
#2012-08-01| 748.02
#2012-08-02| 751.46
#2012-08-03| 738.04
#2012-08-06| 756.78
#2012-08-07| 758.89
#2012-08-08| 765.35
#2012-08-09| 770.18
#2012-08-10| 769.94
#2012-08-13| 766.28
#2012-08-14| 760.69
#2012-08-15| 759.44
#2012-08-16| 771.17
#2012-08-17| 779.76
#2012-08-20| 779.82
#2012-08-21| 776.35
#2012-08-22| 773.18
#2012-08-23| 782.24
#2012-08-24| 769.64
#2012-08-27| 766.71
#2012-08-28| 760.32
#2012-08-29| 761.27
#2012-08-30| 754.15
#2012-08-31| 744.56
#2012-09-03| .
#2012-09-04| 742.37
#2012-09-05| 729.29
#2012-09-06| 721.48
#2012-09-07| 749.63
#2012-09-10| 752.30
#2012-09-11| 750.61
#2012-09-12| 759.24
#2012-09-13| 768.35
#2012-09-14| 780.28
#2012-09-17| 776.32
#2012-09-18| 780.76
#2012-09-19| 791.89
#2012-09-20| 777.91
#2012-09-21| 779.01
#2012-09-24| 777.01
#2012-09-25| 776.57
#2012-09-26| 765.82
#2012-09-27| 771.27
#2012-09-28| 763.54
#2012-10-01| 757.19
#2012-10-02| 757.02
#2012-10-03| 754.04
#2012-10-04| 761.17
#2012-10-05| 765.04
#2012-10-08| 768.12
#2012-10-09| 758.06
#2012-10-10| 744.26
#2012-10-11| 738.95
#2012-10-12| 746.17
#2012-10-15| 751.95
#2012-10-16| 760.29
#2012-10-17| 766.62
#2012-10-18| 777.53
#2012-10-19| 780.45
#2012-10-22| 773.39
#2012-10-23| 771.90
#2012-10-24| 767.74
#2012-10-25| 770.47
#2012-10-26| 762.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 764.54
#2012-11-01| 766.37
#2012-11-02| 773.26
#2012-11-05| 771.41
#2012-11-06| 765.40
#2012-11-07| 769.23
#2012-11-08| 757.85
#2012-11-09| 756.86
#2012-11-12| 750.87
#2012-11-13| 750.14
#2012-11-14| 741.95
#2012-11-15| 751.78
#2012-11-16| 763.72
#2012-11-19| 774.23
#2012-11-20| 768.51
#2012-11-21| 768.51
#2012-11-22| .
#2012-11-23| 779.32
#2012-11-26| 784.98
#2012-11-27| 782.50
#2012-11-28| 775.05
#2012-11-29| 781.12
#2012-11-30| 785.07
#2012-12-03| 789.46
#2012-12-04| 791.44
#2012-12-05| 789.63
#2012-12-06| 793.94
#2012-12-07| 794.61
#2012-12-10| 794.43
#2012-12-11| 791.62
#2012-12-12| 791.50
#2012-12-13| 797.38
#2012-12-14| 800.82
#2012-12-17| 801.92
#2012-12-18| 803.75
#2012-12-19| 820.44
#2012-12-20| 818.93
#2012-12-21| 813.53
#2012-12-24| 809.15
#2012-12-25| 811.09
#2012-12-26| 814.28
#2012-12-27| 819.43
#2012-12-28| 825.19
#2012-12-31| 821.04
#2013-01-01| 821.04
#2013-01-02| 817.76
#2013-01-03| 821.96
#2013-01-04| 836.12
#2013-01-07| 831.42
#2013-01-08| 827.77
#2013-01-09| 831.81
#2013-01-10| 837.76
#2013-01-11| 834.51
#2013-01-14| 834.21
#2013-01-15| 844.22
#2013-01-16| 828.04
#2013-01-17| 820.94
#2013-01-18| 835.38
#2013-01-21| 830.35
#2013-01-22| 838.16
#2013-01-23| 827.36
#2013-01-24| 825.09
#2013-01-25| 835.49
#2013-01-28| 827.22
#2013-01-29| 830.86
#2013-01-30| 838.77
#2013-01-31| 838.45
#2013-02-01| 826.49
#2013-02-04| 832.41
#2013-02-05| 812.33
#2013-02-06| 836.24
#2013-02-07| 837.11
#2013-02-08| 828.97
#2013-02-11| 823.95
#2013-02-12| 832.75
#2013-02-13| 824.96
#2013-02-14| 829.03
#2013-02-15| 817.70
#2013-02-18| 826.04
#2013-02-19| 828.28
#2013-02-20| 834.28
#2013-02-21| 825.88
#2013-02-22| 825.11
#2013-02-25| 832.01
#2013-02-26| 832.42
#2013-02-27| 823.07
#2013-02-28| 834.34
#2013-03-01| 827.71
#2013-03-04| 823.13
#2013-03-05| 824.09
#2013-03-06| 832.41
#2013-03-07| 827.05
#2013-03-08| 828.49
#2013-03-11| 840.82
#2013-03-12| 842.62
#2013-03-13| 832.59
#2013-03-14| 834.73
#2013-03-15| 851.02
#2013-03-18| 836.70
#2013-03-19| 849.25
#2013-03-20| 845.20
#2013-03-21| 856.78
#2013-03-22| 848.27
#2013-03-25| 855.41
#2013-03-26| 850.96
#2013-03-27| 855.82
#2013-03-28| 848.38
#2013-03-29| 847.01
#2013-04-01| 838.21
#2013-04-02| 822.45
#2013-04-03| 834.18
#2013-04-04| 818.30
#2013-04-05| 822.59
#2013-04-08| 829.17
#2013-04-09| 843.87
#2013-04-10| 857.37
#2013-04-11| 880.10
#2013-04-12| 881.74
#2013-04-15| 874.82
#2013-04-16| 865.51
#2013-04-17| 875.96
#2013-04-18| 857.63
#2013-04-19| 854.13
#2013-04-22| 869.66
#2013-04-23| 866.93
#2013-04-24| 884.17
#2013-04-25| 889.72
#2013-04-26| 899.37
#2013-04-29| 895.79
#2013-04-30| 903.31
#2013-05-01| 896.77
#2013-05-02| 885.60
#2013-05-03| 878.84
#2013-05-06| 876.50
#2013-05-07| 906.21
#2013-05-08| 921.79
#2013-05-09| 911.78
#2013-05-10| 909.98
#2013-05-13| 924.83
#2013-05-14| 924.40
#2013-05-15| 941.67
#2013-05-16| 946.37
#2013-05-17| 943.81
#2013-05-20| 965.26
#2013-05-21| 973.31
#2013-05-22| 974.90
#2013-05-23| 934.36
#2013-05-24| 934.34
#2013-05-27| 902.37
#2013-05-28| 907.72
#2013-05-29| 920.99
#2013-05-30| 893.72
#2013-05-31| 891.51
#2013-06-03| 883.32
#2013-06-04| 891.80
#2013-06-05| 890.73
#2013-06-06| 864.72
#2013-06-07| 861.85
#2013-06-10| 880.82
#2013-06-11| 889.87
#2013-06-12| 899.91
#2013-06-13| 870.05
#2013-06-14| 878.84
#2013-06-17| 896.81
#2013-06-18| 893.34
#2013-06-19| 911.94
#2013-06-20| 866.55
#2013-06-21| 876.27
#2013-06-24| 858.74
#2013-06-25| 850.60
#2013-06-26| 843.62
#2013-06-27| 853.09
#2013-06-28| 866.43
#2013-07-01| 875.38
#2013-07-02| 885.98
#2013-07-03| 891.98
#2013-07-04| 885.67
#2013-07-05| 894.83
#2013-07-08| 883.79
#2013-07-09| 900.50
#2013-07-10| 905.95
#2013-07-11| 920.25
#2013-07-12| 924.06
#2013-07-15| 920.06
#2013-07-16| 929.70
#2013-07-17| 925.09
#2013-07-18| 924.25
#2013-07-19| 914.04
#2013-07-22| 922.68
#2013-07-23| 926.26
#2013-07-24| 922.14
#2013-07-25| 918.47
#2013-07-26| 904.86
#2013-07-29| 884.02
#2013-07-30| 894.69
#2013-07-31| 881.40
#2013-08-01| 890.89
#2013-08-02| 916.80
#2013-08-05| 913.05
#2013-08-06| 927.58
#2013-08-07| 910.94
#2013-08-08| 906.01
#2013-08-09| 909.25
#2013-08-12| 909.34
#2013-08-13| 910.16
#2013-08-14| 921.44
#2013-08-15| 910.03
#2013-08-16| 903.57
#2013-08-19| 903.70
#2013-08-20| 888.48
#2013-08-21| 885.58
#2013-08-22| 874.09
#2013-08-23| 894.04
#2013-08-26| 893.93
#2013-08-27| 897.55
#2013-08-28| 878.69
#2013-08-29| 877.88
#2013-08-30| 875.63
#2013-09-02| 875.64
#2013-09-03| 892.56
#2013-09-04| 897.19
#2013-09-05| 896.80
#2013-09-06| 900.46
#2013-09-09| 914.84
#2013-09-10| 925.98
#2013-09-11| 928.20
#2013-09-12| 933.78
#2013-09-13| 933.40
#2013-09-16| 940.11
#2013-09-17| 936.88
#2013-09-18| 950.75
#2013-09-19| 965.19
#2013-09-20| 964.45
#2013-09-23| 970.89
#2013-09-24| 966.69
#2013-09-25| 961.14
#2013-09-26| 974.29
#2013-09-27| 975.01
#2013-09-30| 955.38
#2013-10-01| 953.59
#2013-10-02| 944.36
#2013-10-03| 942.20
#2013-10-04| 939.05
#2013-10-07| 926.91
#2013-10-08| 931.39
#2013-10-09| 944.55
#2013-10-10| 942.58
#2013-10-11| 958.64
#2013-10-14| 959.58
#2013-10-15| 956.83
#2013-10-16| 953.15
#2013-10-17| 970.04
#2013-10-18| 970.37
#2013-10-21| 969.48
#2013-10-22| 970.71
#2013-10-23| 964.91
#2013-10-24| 970.70
#2013-10-25| 954.43
#2013-10-28| 969.40
#2013-10-29| 957.10
#2013-10-30| 966.62
#2013-10-31| 962.22
#2013-11-01| 947.34
#2013-11-04| 949.03
#2013-11-05| 950.54
#2013-11-06| 958.08
#2013-11-07| 947.61
#2013-11-08| 941.69
#2013-11-11| 947.14
#2013-11-12| 954.32
#2013-11-13| 951.61
#2013-11-14| 957.94
#2013-11-15| 967.89
#2013-11-18| 970.71
#2013-11-19| 968.15
#2013-11-20| 970.70
#2013-11-21| 971.76
#2013-11-22| 972.82
#2013-11-25| 977.02
#2013-11-26| 975.16
#2013-11-27| 966.79
#2013-11-28| 980.83
#2013-11-29| 978.26
#2013-12-02| 971.26
#2013-12-03| 979.13
#2013-12-04| 959.70
#2013-12-05| 952.70
#2013-12-06| 953.26
#2013-12-09| 967.12
#2013-12-10| 969.62
#2013-12-11| 968.20
#2013-12-12| 957.55
#2013-12-13| 954.87
#2013-12-16| 943.98
#2013-12-17| 953.33
#2013-12-18| 965.45
#2013-12-19| 966.64
#2013-12-20| 968.63
#2013-12-23| 970.53
#2013-12-24| 968.18
#2013-12-25| 967.35
#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| 943.46
#2014-03-19| 942.01
#2014-03-20| 924.02
#2014-03-21| 924.04
#2014-03-24| 935.47
#2014-03-25| 937.84
#2014-03-26| 950.69
#2014-03-27| 964.30
#2014-03-28| 961.24
#2014-03-31| 971.89
#2014-04-01| 974.23
#2014-04-02| 977.82
#2014-04-03| 981.50
#2014-04-04| 982.13
#2014-04-07| 971.59
#2014-04-08| 965.59
#2014-04-09| 949.37
#2014-04-10| 957.52
#2014-04-11| 944.27
#2014-04-14| 941.51
#2014-04-15| 944.87
#2014-04-16| 961.00
#2014-04-17| 962.32
#2014-04-18| 967.27
#2014-04-21| 963.66
#2014-04-22| 954.35
#2014-04-23| 961.97
#2014-04-24| 955.98
#2014-04-25| 960.98
#2014-04-28| 947.95
#2014-04-29| 949.16
#2014-04-30| 951.79
#2014-05-01| 962.74
#2014-05-02| 962.18
#2014-05-05| 962.21
#2014-05-06| 967.08
#2014-05-07| 941.21
#2014-05-08| 949.34
#2014-05-09| 952.61
#2014-05-12| 944.00
#2014-05-13| 957.10
#2014-05-14| 965.27
#2014-05-15| 964.96
#2014-05-16| 957.17
#2014-05-19| 950.26
#2014-05-20| 947.68
#2014-05-21| 942.81
#2014-05-22| 955.32
#2014-05-23| 963.66
#2014-05-26| 972.44
#2014-05-27| 972.69
#2014-05-28| 978.33
#2014-05-29| 982.57
#2014-05-30| 978.69
#2014-06-02| 990.57
#2014-06-03| 996.38
#2014-06-04| 998.26
#2014-06-05|1001.10
#2014-06-06|1001.69
#2014-06-09|1003.48
#2014-06-10|1000.25
#2014-06-11|1010.91
#2014-06-12|1009.11
#2014-06-13|1011.19
#2014-06-16|1005.75
#2014-06-17|1006.61
#2014-06-18|1015.16
#2014-06-19|1032.75
#2014-06-20|1029.88
#2014-06-23|1034.19
#2014-06-24|1033.25
#2014-06-25|1029.65
#2014-06-26|1036.38
#2014-06-27|1028.58
#2014-06-30|1032.32
#2014-07-01|1044.49
#2014-07-02|1044.56
#2014-07-03|1041.73
#2014-07-04|1047.77
#2014-07-07|1045.46
#2014-07-08|1045.49
#2014-07-09|1041.36
#2014-07-10|1036.47
#2014-07-11|1030.91
#2014-07-14|1036.44
#2014-07-15|1038.73
#2014-07-16|1040.34
#2014-07-17|1042.06
#2014-07-18|1035.84
#2014-07-21|1036.37
#2014-07-22|1043.22
#2014-07-23|1045.27
#2014-07-24|1042.91
#2014-07-25|1054.45
#2014-07-28|1058.44
#2014-07-29|1061.31
#2014-07-30|1055.98
#2014-07-31|1053.31
#2014-08-01|1048.81
#2014-08-04|1047.03
#2014-08-05|1029.90
#2014-08-06|1029.15
#2014-08-07|1033.44
#2014-08-08|1012.68
#2014-08-11|1028.17
#2014-08-12|1033.76
#2014-08-13|1033.92
#2014-08-14|1041.07
#2014-08-15|1041.57
#2014-08-18|1040.91
#2014-08-19|1046.86
#2014-08-20|1041.07
#2014-08-21|1042.41
#2014-08-22|1034.07
#2014-08-25|1041.47
#2014-08-26|1037.67
#2014-08-27|1040.91
#2014-08-28|1037.14
#2014-08-29|1032.43
#2014-09-01|1035.35
#2014-09-02|1041.00
#2014-09-03|1050.00
#2014-09-04|1043.45
#2014-09-05|1043.75
#2014-09-08|1045.09
#2014-09-09|1040.44
#2014-09-10|1039.93
#2014-09-11|1039.76
#2014-09-12|1036.10
#2014-09-15|1036.36
#2014-09-16|1034.24
#2014-09-17|1026.66
#2014-09-18|1029.46
#2014-09-19|1041.89
#2014-09-22|1042.31
#2014-09-23|1043.20
#2014-09-24|1045.62
#2014-09-25|1063.02
#2014-09-26|1057.77
#2014-09-29|1060.35
#2014-09-30|1041.29
#2014-10-01|1029.86
#2014-10-02|1009.91
#2014-10-03|1004.09
#2014-10-06|1021.63
#2014-10-07|1020.35
#2014-10-08|1005.75
#2014-10-09| 995.66
#2014-10-10| 978.87
#2014-10-13| 983.54
#2014-10-14| 965.71
#2014-10-15| 980.24
#2014-10-16| 962.54
#2014-10-17| 948.02
#2014-10-20| 981.85
#2014-10-21| 965.85
#2014-10-22| 985.05
#2014-10-23| 976.84
#2014-10-24| 986.66
#2014-10-27| 994.92
#2014-10-28| 986.75
#2014-10-29|1004.33
#2014-10-30|1003.69
#2014-10-31|1016.20
#2014-11-03| 999.46
#2014-11-04|1032.81
#2014-11-05|1021.25
#2014-11-06|1010.46
#2014-11-07|1015.11
#2014-11-10|1015.21
#2014-11-11|1017.10
#2014-11-12|1020.39
#2014-11-13|1020.17
#2014-11-14|1020.75
#2014-11-17| 996.87
#2014-11-18|1016.26
#2014-11-19|1009.36
#2014-11-20|1006.00
#2014-11-21|1010.08
#2014-11-24|1004.36
#2014-11-25|1016.97
#2014-11-26|1020.58
#2014-11-27|1011.68
#2014-11-28|1016.63
#2014-12-01|1020.72
#2014-12-02|1020.26
#2014-12-03|1016.04
#2014-12-04|1023.94
#2014-12-05|1015.99
#2014-12-08|1019.41
#2014-12-09|1018.60
#2014-12-10| 998.17
#2014-12-11| 987.48
#2014-12-12| 996.69
#2014-12-15| 980.05
#2014-12-16| 969.12
#2014-12-17| 969.95
#2014-12-18| 975.29
#2014-12-19| 993.33
#2014-12-22| 995.71
#2014-12-23| 990.09
#2014-12-24| 999.37
#2014-12-25| 996.98
#2014-12-26|1004.22
#2014-12-29|1001.98
#2014-12-30| 996.85
#2014-12-31| 993.45
#2015-01-01| 993.45
#2015-01-02| 991.54
#2015-01-05| 992.21
#2015-01-06| 967.56
#2015-01-07| 960.50
#2015-01-08| 969.20
#2015-01-09| 978.19
#2015-01-12| 984.74
#2015-01-13| 981.31
#2015-01-14| 977.05
#2015-01-15| 990.63
#2015-01-16| 976.42
#2015-01-19| 987.20
#2015-01-20| 994.98
#2015-01-21| 993.01
#2015-01-22| 991.55
#2015-01-23|1007.61
#2015-01-26|1000.76
#2015-01-27|1020.52
#2015-01-28|1014.33
#2015-01-29| 998.43
#2015-01-30|1002.95
#2015-02-02|1003.56
#2015-02-03| 993.70
#2015-02-04|1009.13
#2015-02-05| 998.32
#2015-02-06| 990.08
#2015-02-09| 998.70
#2015-02-10| 993.31
#2015-02-11| 985.60
#2015-02-12|1003.87
#2015-02-13|1005.79
#2015-02-16|1015.60
#2015-02-17|1015.11
#2015-02-18|1029.50
#2015-02-19|1033.34
#2015-02-20|1040.68
#2015-02-23|1041.32
#2015-02-24|1042.94
#2015-02-25|1045.62
#2015-02-26|1047.28
#2015-02-27|1050.14
#2015-03-02|1047.16
#2015-03-03|1051.88
#2015-03-04|1046.72
#2015-03-05|1042.87
#2015-03-06|1042.24
#2015-03-09|1036.45
#2015-03-10|1034.10
#2015-03-11|1034.98
#2015-03-12|1045.50
#2015-03-13|1062.56
#2015-03-16|1059.85
#2015-03-17|1073.29
#2015-03-18|1082.33
#2015-03-19|1078.10
#2015-03-20|1085.52
#2015-03-23|1099.47
#2015-03-24|1095.50
#2015-03-25|1107.11
#2015-03-26|1095.02
#2015-03-27|1089.22
#2015-03-30|1081.85
#2015-03-31|1076.43
#2015-04-01|1068.57
#2015-04-02|1083.05
#2015-04-03|1094.55
#2015-04-06|1087.89
#2015-04-07|1090.56
#2015-04-08|1097.34
#2015-04-09|1095.94
#2015-04-10|1092.53
#2015-04-13|1091.89
#2015-04-14|1100.15
#2015-04-15|1100.47
#2015-04-16|1102.67
#2015-04-17|1093.29
#2015-04-20|1086.22
#2015-04-21|1098.05
#2015-04-22|1105.72
#2015-04-23|1116.88
#2015-04-24|1113.96
#2015-04-27|1116.05
#2015-04-28|1127.22
#2015-04-29|1125.80
#2015-04-30|1099.43
#2015-05-01|1094.39
#2015-05-04|1094.18
#2015-05-05|1095.13
#2015-05-06|1100.11
#2015-05-07|1088.23
#2015-05-08|1089.26
#2015-05-11|1096.22
#2015-05-12|1100.94
#2015-05-13|1118.00
#2015-05-14|1117.60
#2015-05-15|1121.67
#2015-05-18|1122.73
#2015-05-19|1117.90
#2015-05-20|1117.23
#2015-05-21|1119.77
#2015-05-22|1121.42
#2015-05-25|1127.89
#2015-05-26|1116.09
#2015-05-27|1116.68
#2015-05-28|1119.13
#2015-05-29|1120.55
#2015-06-01|1118.85
#2015-06-02|1120.22
#2015-06-03|1120.17
#2015-06-04|1117.89
#2015-06-05|1103.40
#2015-06-08|1101.06
#2015-06-09|1088.77
#2015-06-10|1099.45
#2015-06-11|1102.03
#2015-06-12|1110.89
#2015-06-15|1107.10
#2015-06-16|1097.71
#2015-06-17|1086.85
#2015-06-18|1086.07
#2015-06-19|1101.00
#2015-06-22|1099.96
#2015-06-23|1108.79
#2015-06-24|1109.76
#2015-06-25|1106.36
#2015-06-26|1098.39
#2015-06-29|1081.88
#2015-06-30|1088.18
#2015-07-01|1088.94
#2015-07-02|1093.64
#2015-07-03|1098.41
#2015-07-06|1079.47
#2015-07-07|1085.32
#2015-07-08|1053.92
#2015-07-09|1053.17
#2015-07-10|1036.99
#2015-07-13|1044.02
#2015-07-14|1061.66
#2015-07-15|1058.64
#2015-07-16|1065.50
#2015-07-17|1066.66
#2015-07-20|1064.43
#2015-07-21|1072.73
#2015-07-22|1057.43
#2015-07-23|1055.56
#2015-07-24|1047.68
#2015-07-27|1043.04
#2015-07-28|1030.98
#2015-07-29|1018.06
#2015-07-30|1023.42
#2015-07-31|1035.84
#2015-08-03|1031.10
#2015-08-04|1015.51
#2015-08-05|1015.41
#2015-08-06|1026.48
#2015-08-07|1040.07
#2015-08-10|1033.05
#2015-08-11|1031.98
#2015-08-12|1021.77
#2015-08-13|1021.74
#2015-08-14|1016.49
#2015-08-17|1018.14
#2015-08-18|1018.18
#2015-08-19|1000.85
#2015-08-20| 991.52
#2015-08-21| 975.39
#2015-08-24| 952.86
#2015-08-25| 913.27
#2015-08-26| 949.79
#2015-08-27| 948.13
#2015-08-28| 983.08
#2015-08-31| 967.67
#2015-09-01| 945.12
#2015-09-02| 931.45
#2015-09-03| 938.10
#2015-09-04| 927.71
#2015-09-07| 928.44
#2015-09-08| 912.95
#2015-09-09| 953.20
#2015-09-10| 942.15
#2015-09-11| 935.79
#2015-09-14| 929.77
#2015-09-15| 925.98
#2015-09-16| 939.22
#2015-09-17| 955.26
#2015-09-18| 939.67
#2015-09-21| 934.20
#2015-09-22| 937.96
#2015-09-23| 930.45
#2015-09-24| 911.33
#2015-09-25| 907.25
#2015-09-28| 907.20
#2015-09-29| 871.98
#2015-09-30| 890.03
#2015-10-01| 911.72
#2015-10-02| 914.50
#2015-10-05| 924.82
#2015-10-06| 934.24
#2015-10-07| 952.86
#2015-10-08| 951.26
#2015-10-09| 973.67
#2015-10-12| 979.44
#2015-10-13| 971.11
#2015-10-14| 955.53
#2015-10-15| 976.00
#2015-10-16| 976.38
#2015-10-19| 965.40
#2015-10-20| 963.91
#2015-10-21| 985.31
#2015-10-22| 977.29
#2015-10-23| 993.64
#2015-10-26|1003.55
#2015-10-27| 992.96
#2015-10-28| 990.94
#2015-10-29| 991.71
#2015-10-30| 998.34
#2015-11-02| 983.27
#2015-11-03| 982.12
#2015-11-04| 991.13
#2015-11-05| 991.97
#2015-11-06| 986.30
#2015-11-09| 998.01
#2015-11-10| 995.25
#2015-11-11| 997.68
#2015-11-12|1001.51
#2015-11-13| 992.36
#2015-11-16| 979.92
#2015-11-17| 992.89
#2015-11-18| 989.02
#2015-11-19|1005.07
#2015-11-20|1007.72
#2015-11-23|1007.85
#2015-11-24|1014.10
#2015-11-25|1002.96
#2015-11-26|1005.82
#2015-11-27| 999.13
#2015-11-30| 991.66
#2015-12-01|1013.09
#2015-12-02|1004.58
#2015-12-03|1005.67
#2015-12-04| 990.17
#2015-12-07| 995.43
#2015-12-08| 982.61
#2015-12-09| 982.09
#2015-12-10| 976.12
#2015-12-11| 986.25
#2015-12-14| 971.63
#2015-12-15| 949.79
#2015-12-16| 969.10
#2015-12-17| 971.22
#2015-12-18| 959.40
#2015-12-21| 959.33
#2015-12-22| 958.90
#2015-12-23| 959.60
#2015-12-24| 963.93
#2015-12-25| 958.72
#2015-12-28| 965.36
#2015-12-29| 972.17
#2015-12-30| 971.71
#2015-12-31| 973.46
#2016-01-01| 973.46
#2016-01-04| 958.21
#2016-01-05| 954.77
#2016-01-06| 942.86
#2016-01-07| 918.85
#2016-01-08| 919.86
#2016-01-11| 918.99
#2016-01-12| 888.11
#2016-01-13| 913.26
#2016-01-14| 889.99
#2016-01-15| 892.96
#2016-01-18| 882.46
#2016-01-19| 888.26
#2016-01-20| 864.49
#2016-01-21| 841.21
#2016-01-22| 876.49
#2016-01-25| 882.41
#2016-01-26| 857.98
#2016-01-27| 877.02
#2016-01-28| 866.56
#2016-01-29| 870.46
#2016-02-01| 891.53
#2016-02-02| 887.35
#2016-02-03| 863.69
#2016-02-04| 869.43
#2016-02-05| 865.84
#2016-02-08| 878.29
#2016-02-09| 841.43
#2016-02-10| 831.26
#2016-02-11| 841.82
#2016-02-12| 799.50
#2016-02-15| 848.02
#2016-02-16| 862.22
#2016-02-17| 852.40
#2016-02-18| 881.94
#2016-02-19| 873.41
#2016-02-22| 878.18
#2016-02-23| 881.90
#2016-02-24| 876.77
#2016-02-25| 874.52
#2016-02-26| 871.71
#2016-02-29| 869.73
#2016-03-01| 863.52
#2016-03-02| 902.04
#2016-03-03| 919.04
#2016-03-04| 930.12
#2016-03-07| 928.33
#2016-03-08| 926.18
#2016-03-09| 911.05
#2016-03-10| 921.26
#2016-03-11| 924.28
#2016-03-14| 934.83
#2016-03-15| 931.54
#2016-03-16| 920.21
#2016-03-17| 938.57
#2016-03-18| 932.82
#2016-03-21| 930.63
#2016-03-22| 947.53
#2016-03-23| 931.69
#2016-03-24| 916.78
#2016-03-25| 928.57
#2016-03-28| 931.89
#2016-03-29| 935.60
#2016-03-30| 930.57
#2016-03-31| 927.12
#2016-04-01| 895.01
#2016-04-04| 901.90
#2016-04-05| 884.56
#2016-04-06| 887.00
#2016-04-07| 905.30
#2016-04-08| 913.81
#2016-04-11| 915.49
#2016-04-12| 928.49
#2016-04-13| 950.64
#2016-04-14| 977.46
#2016-04-15| 973.78
#2016-04-18| 947.17
#2016-04-19| 971.54
#2016-04-20| 977.10
#2016-04-21| 994.37
#2016-04-22| 985.73
#2016-04-25| 987.62
#2016-04-26| 979.38
#2016-04-27| 971.58
#2016-04-28| 968.35
#2016-04-29| 979.27
#2016-05-02| 950.43
#2016-05-03| 952.01
#2016-05-04| 945.07
#2016-05-05| 942.00
#2016-05-06| 940.40
#2016-05-09| 931.54
#2016-05-10| 936.70
#2016-05-11| 943.48
#2016-05-12| 947.11
#2016-05-13| 930.62
#2016-05-16| 939.82
#2016-05-17| 949.86
#2016-05-18| 945.76
#2016-05-19| 937.96
#2016-05-20| 937.63
#2016-05-23| 941.40
#2016-05-24| 927.92
#2016-05-25| 937.00
#2016-05-26| 940.93
#2016-05-27| 949.32
#2016-05-30| 950.94
#2016-05-31| 962.74
#2016-06-01| 960.78
#2016-06-02| 947.60
#2016-06-03| 962.81
#2016-06-06| 955.19
#2016-06-07| 968.85
#2016-06-08| 979.21
#2016-06-09| 973.16
#2016-06-10| 966.74
#2016-06-13| 939.09
#2016-06-14| 935.96
#2016-06-15| 938.80
#2016-06-16| 927.64
#2016-06-17| 934.11
#2016-06-20| 959.15
#2016-06-21| 966.11
#2016-06-22| 957.81
#2016-06-23| 964.50
#2016-06-24| 920.10
#2016-06-27| 925.84
#2016-06-28| 918.97
#2016-06-29| 943.27
#2016-06-30| 947.78
#2016-07-01| 950.41
#2016-07-04| 955.02
#2016-07-05| 955.53
#2016-07-06| 940.46
#2016-07-07| 938.13
#2016-07-08| 930.67
#2016-07-11| 951.05
#2016-07-12| 958.32
#2016-07-13| 977.58
#2016-07-14| 975.90
#2016-07-15| 976.81
#2016-07-18| 976.38
#2016-07-19| 981.96
#2016-07-20| 980.36
#2016-07-21| 993.38
#2016-07-22| 983.63
#2016-07-25| 989.10
#2016-07-26| 985.54
#2016-07-27| 992.04
#2016-07-28| 992.78
#2016-07-29|1010.58
#2016-08-01|1007.81
#2016-08-02|1007.19
#2016-08-03| 989.00
#2016-08-04|1005.18
#2016-08-05| 996.29
#2016-08-08|1016.94
#2016-08-09|1030.45
#2016-08-10|1038.45
#2016-08-11|1038.25
#2016-08-12|1049.16
#2016-08-15|1046.34
#2016-08-16|1038.59
#2016-08-17|1050.44
#2016-08-18|1039.88
#2016-08-19|1047.92
#2016-08-22|1048.76
#2016-08-23|1041.29
#2016-08-24|1040.52
#2016-08-25|1039.17
#2016-08-26|1027.72
#2016-08-29|1035.51
#2016-08-30|1032.24
#2016-08-31|1043.27
#2016-09-01|1045.38
#2016-09-02|1034.38
#2016-09-05|1047.00
#2016-09-06|1058.82
#2016-09-07|1063.43
#2016-09-08|1060.99
#2016-09-09|1054.46
#2016-09-12|1037.01
#2016-09-13|1035.96
#2016-09-14|1025.72
#2016-09-15|1020.64
#2016-09-16|1030.46
#2016-09-19|1035.89
#2016-09-20|1039.52
#2016-09-21|1064.18
#2016-09-22|1064.99
#2016-09-23|1063.77
#2016-09-26|1053.22
#2016-09-27|1064.79
#2016-09-28|1061.65
#2016-09-29|1068.88
#2016-09-30|1058.80
#2016-10-03|1060.85
#2016-10-04|1057.56
#2016-10-05|1059.08
#2016-10-06|1062.19
#2016-10-07|1073.81
#2016-10-10|1070.16
#2016-10-11|1076.17
#2016-10-12|1065.59
#2016-10-13|1066.16
#2016-10-14|1061.27
#2016-10-17|1069.96
#2016-10-18|1075.64
#2016-10-19|1081.88
#2016-10-20|1083.49
#2016-10-21|1082.01
#2016-10-24|1081.89
#2016-10-25|1084.90
#2016-10-26|1086.71
#2016-10-27|1078.95
#2016-10-28|1081.42
#2016-10-31|1084.08
#2016-11-01|1086.30
#2016-11-02|1080.12
#2016-11-03|1081.27
#2016-11-04|1067.82
#2016-11-07|1069.96
#2016-11-08|1070.65
#2016-11-09|1025.41
#2016-11-10|1070.30
#2016-11-11|1072.81
#2016-11-14|1071.48
#2016-11-15|1067.42
#2016-11-16|1069.96
#2016-11-17|1072.96
#2016-11-18|1066.99
#2016-11-21|1070.50
#2016-11-22|1069.46
#2016-11-23|1055.56
#2016-11-24|1061.12
#2016-11-25|1066.13
#2016-11-28|1074.33
#2016-11-29|1067.04
#2016-11-30|1057.39
#2016-12-01|1065.82
#2016-12-02|1062.14
#2016-12-05|1054.65
#2016-12-06|1065.26
#2016-12-07|1074.38
#2016-12-08|1081.13
#2016-12-09|1077.63
#2016-12-12|1074.39
#2016-12-13|1076.53
#2016-12-14|1076.28
#2016-12-15|1048.81
#2016-12-16|1056.64
#2016-12-19|1065.20
#2016-12-20|1058.01
#2016-12-21|1058.18
#2016-12-22|1059.72
#2016-12-23|1061.12
#2016-12-26|1056.28
#2016-12-27|1049.10
#2016-12-28|1051.02
#2016-12-29|1047.19
#2016-12-30|1044.88
#2017-01-02|1045.28
#2017-01-03|1038.00
#2017-01-04|1063.56
#2017-01-05|1078.49
#2017-01-06|1068.90
#2017-01-09|1067.72
#2017-01-10|1069.44
#2017-01-11|1068.41
#2017-01-12|1085.08
#2017-01-13|1082.41
#2017-01-16|1081.76
#2017-01-17|1078.31
#2017-01-18|1082.10
#2017-01-19|1073.61
#2017-01-20|1081.89
#2017-01-23|1091.87
#2017-01-24|1091.92
#2017-01-25|1102.60
#2017-01-26|1109.41
#2017-01-27|1109.28
#2017-01-30|1114.14
#2017-01-31|1109.84
#2017-02-01|1109.93
#2017-02-02|1109.53
#2017-02-03|1110.08
#2017-02-06|1113.06
#2017-02-07|1113.34
#2017-02-08|1125.79
#2017-02-09|1104.07
#2017-02-10|1118.84
#2017-02-13|1122.81
#2017-02-14|1110.45
#2017-02-15|1120.18
#2017-02-16|1127.95
#2017-02-17|1125.87
#2017-02-20|1122.83
#2017-02-21|1125.28
#2017-02-22|1130.06
#2017-02-23|1138.35
#2017-02-24|1134.63
#2017-02-27|1125.80
#2017-02-28|1130.90
#2017-03-01|1129.71
#2017-03-02|1132.38
#2017-03-03|1123.34
#2017-03-06|1125.29
#2017-03-07|1125.41
#2017-03-08|1118.95
#2017-03-09|1117.16
#2017-03-10|1128.01
#2017-03-13|1134.38
#2017-03-14|1135.01
#2017-03-15|1131.53
#2017-03-16|1152.52
#2017-03-17|1152.98
#2017-03-20|1154.61
#2017-03-21|1160.17
#2017-03-22|1145.24
#2017-03-23|1146.81
#2017-03-24|1153.34
#2017-03-27|1146.30
#2017-03-28|1163.13
#2017-03-29|1165.28
#2017-03-30|1153.91
#2017-03-31|1142.89
#2017-04-03|1148.88
#2017-04-04|1142.69
#2017-04-05|1141.93
#2017-04-06|1127.57
#2017-04-07|1131.56
#2017-04-10|1135.17
#2017-04-11|1139.25
#2017-04-12|1128.85
#2017-04-13|1119.85
#2017-04-14|1112.71
#2017-04-17|1120.77
#2017-04-18|1121.09
#2017-04-19|1118.06
#2017-04-20|1115.90
#2017-04-21|1126.72
#2017-04-24|1128.16
#2017-04-25|1133.88
#2017-04-26|1143.72
#2017-04-27|1145.27
#2017-04-28|1143.43
#2017-05-01|1150.66
#2017-05-02|1151.94
#2017-05-03|1150.05
#2017-05-04|1146.94
#2017-05-05|1146.87
#2017-05-08|1169.64
#2017-05-09|1154.10
#2017-05-10|1157.79
#2017-05-11|1158.58
#2017-05-12|1158.57
#2017-05-15|1155.77
#2017-05-16|1163.19
#2017-05-17|1168.39
#2017-05-18|1153.87
#2017-05-19|1152.64
#2017-05-22|1163.61
#2017-05-23|1161.07
#2017-05-24|1163.21
#2017-05-25|1169.14
#2017-05-26|1165.71
#2017-05-29|1165.83
#2017-05-30|1170.61
#2017-05-31|1173.38
#2017-06-01|1176.87
#2017-06-02|1209.28
#2017-06-05|1205.90
#2017-06-06|1205.42
#2017-06-07|1206.78
#2017-06-08|1199.36
#2017-06-09|1194.90
#2017-06-12|1197.62
#2017-06-13|1197.55
#2017-06-14|1204.73
#2017-06-15|1184.23
#2017-06-16|1187.99
#2017-06-19|1190.95
#2017-06-20|1196.50
#2017-06-21|1194.78
#2017-06-22|1197.04
#2017-06-23|1201.33
#2017-06-26|1200.46
#2017-06-27|1200.42
#2017-06-28|1195.97
#2017-06-29|1199.64
#2017-06-30|1192.03
#2017-07-03|1183.90
#2017-07-04|1180.60
#2017-07-05|1190.41
#2017-07-06|1188.26
#2017-07-07|1178.88
#2017-07-10|1183.83
#2017-07-11|1188.76
#2017-07-12|1195.56
#2017-07-13|1197.91
#2017-07-14|1210.52
#2017-07-17|1209.11
#2017-07-18|1217.05
#2017-07-19|1214.89
#2017-07-20|1224.29
#2017-07-21|1236.60
#2017-07-24|1230.57
#2017-07-25|1222.46
#2017-07-26|1222.42
#2017-07-27|1232.99
#2017-07-28|1233.48
#2017-07-31|1239.35
#2017-08-01|1250.15
#2017-08-02|1258.35
#2017-08-03|1262.00
#2017-08-04|1250.14
#2017-08-07|1256.98
#2017-08-08|1253.65
#2017-08-09|1246.49
#2017-08-10|1249.40
#2017-08-11|1248.87
#2017-08-14|1236.33
#2017-08-15|1237.37
#2017-08-16|1234.61
#2017-08-17|1246.03
#2017-08-18|1243.92
#2017-08-21|1244.62
#2017-08-22|1244.78
#2017-08-23|1252.38
#2017-08-24|1243.69
#2017-08-25|1247.42
#2017-08-28|1248.97
#2017-08-29|1252.84
#2017-08-30|1246.53
#2017-08-31|1254.70
#2017-09-01|1255.10
#2017-09-04|1250.29
#2017-09-05|1248.51
#2017-09-06|1255.15
#2017-09-07|1265.96
#2017-09-08|1269.96
#2017-09-11|1278.22
#2017-09-12|1277.65
#2017-09-13|1278.91
#2017-09-14|1274.25
#2017-09-15|1279.94
#2017-09-18|1276.65
#2017-09-19|1294.35
#2017-09-20|1296.56
#2017-09-21|1281.88
#2017-09-22|1282.42
#2017-09-25|1288.31
#2017-09-26|1278.70
#2017-09-27|1276.27
#2017-09-28|1283.77
#2017-09-29|1283.77
#2017-10-02|1284.03
#2017-10-03|1292.49
#2017-10-04|1294.01
#2017-10-05|1290.55
#2017-10-06|1292.26
#2017-10-09|1293.03
#2017-10-10|1310.75
#2017-10-11|1311.79
#2017-10-12|1317.02
#2017-10-13|1329.07
#2017-10-16|1338.95
#2017-10-17|1336.38
#2017-10-18|1327.37
#2017-10-19|1336.02
#2017-10-20|1326.65
#2017-10-23|1339.11
#2017-10-24|1343.97
#2017-10-25|1345.85
#2017-10-26|1343.93
#2017-10-27|1359.32
#2017-10-30|1368.08
#2017-10-31|1366.39
#2017-11-01|1375.16
#2017-11-02|1379.23
#2017-11-03|1375.53
#2017-11-06|1382.40
#2017-11-07|1406.36
#2017-11-08|1411.52
#2017-11-09|1411.25
#2017-11-10|1402.09
#2017-11-13|1380.48
#2017-11-14|1380.21
#2017-11-15|1356.75
#2017-11-16|1372.82
#2017-11-17|1383.80
#2017-11-20|1373.41
#2017-11-21|1383.51
#2017-11-22|1403.17
#2017-11-23|1407.90
#2017-11-24|1404.56
#2017-11-27|1401.94
#2017-11-28|1390.94
#2017-11-29|1392.55
#2017-11-30|1380.38
#2017-12-01|1379.43
#2017-12-04|1369.40
#2017-12-05|1368.83
#2017-12-06|1349.86
#2017-12-07|1360.72
#2017-12-08|1367.17
#2017-12-11|1374.75
#2017-12-12|1371.55
#2017-12-13|1368.40
#2017-12-14|1369.50
#2017-12-15|1362.89
#2017-12-18|1388.54
#2017-12-19|1381.55
#2017-12-20|1385.65
#2017-12-21|1385.45
#2017-12-22|1395.59
#2017-12-25|1400.55
#2017-12-26|1396.93
#2017-12-27|1398.49
#2017-12-28|1398.67
#2017-12-29|1399.83
#2018-01-01|1399.83
#2018-01-02|1407.96
#2018-01-03|1405.10
#2018-01-04|1442.03
#2018-01-05|1452.18
#2018-01-08|1456.10
#2018-01-09|1472.16
#2018-01-10|1481.49
#2018-01-11|1481.54
#2018-01-12|1485.65
#2018-01-15|1501.48
#2018-01-16|1515.38
#2018-01-17|1515.81
#2018-01-18|1507.23
#2018-01-19|1521.80
#2018-01-22|1520.32
#2018-01-23|1534.66
#2018-01-24|1537.49
#2018-01-25|1533.13
#2018-01-26|1530.17
#2018-01-29|1525.37
#2018-01-30|1506.20
#2018-01-31|1487.58
#2018-02-01|1508.66
#2018-02-02|1486.79
#2018-02-05|1450.68
#2018-02-06|1397.08
#2018-02-07|1397.30
#2018-02-08|1413.84
#2018-02-09|1385.49
#2018-02-12|1387.67
#2018-02-13|1388.67
#2018-02-14|1385.92
#2018-02-15|1410.42
#2018-02-16|1419.07
#2018-02-19|1447.73
#2018-02-20|1425.17
#2018-02-21|1422.08
#2018-02-22|1415.01
#2018-02-23|1433.46
#2018-02-26|1440.34
#2018-02-27|1450.13
#2018-02-28|1437.49
#2018-03-01|1408.92
#2018-03-02|1397.98
#2018-03-05|1376.09
#2018-03-06|1396.20
#2018-03-07|1381.21
#2018-03-08|1386.69
#2018-03-09|1389.10
#2018-03-12|1421.54
#2018-03-13|1425.81
#2018-03-14|1423.43
#2018-03-15|1424.96
#2018-03-16|1419.50
#2018-03-19|1408.57
#2018-03-20|1393.69
#2018-03-21|1394.71
#2018-03-22|1419.83
#2018-03-23|1366.52
#2018-03-26|1370.93
#2018-03-27|1400.81
#2018-03-28|1385.60
#2018-03-29|1390.03
#2018-03-30|1403.66
#2018-04-02|1399.28
#2018-04-03|1385.34
#2018-04-04|1371.58
#2018-04-05|1375.75
#2018-04-06|1371.84
#2018-04-09|1373.13
#2018-04-10|1387.36
#2018-04-11|1399.46
#2018-04-12|1383.55
#2018-04-13|1393.92
#2018-04-16|1397.24
#2018-04-17|1392.83
#2018-04-18|1414.84
#2018-04-19|1417.51
#2018-04-20|1407.27
#2018-04-23|1400.01
#2018-04-24|1408.84
#2018-04-25|1394.09
#2018-04-26|1399.92
#2018-04-27|1397.19
#2018-04-30|1397.14
#2018-05-01|1395.05
#2018-05-02|1391.06
#2018-05-03|1399.80
#2018-05-04|1398.10
#2018-05-07|1392.98
#2018-05-08|1399.34
#2018-05-09|1389.77
#2018-05-10|1396.80
#2018-05-11|1418.38
#2018-05-14|1423.49
#2018-05-15|1411.47
#2018-05-16|1406.31
#2018-05-17|1405.68
#2018-05-18|1413.50
#2018-05-21|1413.48
#2018-05-22|1418.58
#2018-05-23|1415.70
#2018-05-24|1409.26
#2018-05-25|1403.03
#2018-05-28|1403.74
#2018-05-29|1400.56
#2018-05-30|1374.97
#2018-05-31|1388.83
#2018-06-01|1382.43
#2018-06-04|1400.05
#2018-06-05|1397.53
#2018-06-06|1394.05
#2018-06-07|1408.21
#2018-06-08|1407.98
#2018-06-11|1406.02
#2018-06-12|1405.76
#2018-06-13|1409.00
#2018-06-14|1391.89
#2018-06-15|1393.15
#2018-06-18|1372.52
#2018-06-19|1359.61
#2018-06-20|1362.59
#2018-06-21|1366.33
#2018-06-22|1364.52
#2018-06-25|1355.43
#2018-06-26|1349.02
#2018-06-27|1340.89
#2018-06-28|1343.38
#2018-06-29|1341.00
#2018-07-02|1320.16
#2018-07-03|1320.75
#2018-07-04|1310.51
#2018-07-05|1297.27
#2018-07-06|1318.14
#2018-07-09|1329.91
#2018-07-10|1339.55
#2018-07-11|1321.73
#2018-07-12|1308.21
#2018-07-13|1322.97
#2018-07-16|1322.36
#2018-07-17|1313.08
#2018-07-18|1316.69
#2018-07-19|1322.32
#2018-07-20|1325.95
#2018-07-23|1320.39
#2018-07-24|1337.33
#2018-07-25|1350.47
#2018-07-26|1354.13
#2018-07-27|1363.86
#2018-07-30|1353.28
#2018-07-31|1335.19
#2018-08-01|1343.17
#2018-08-02|1333.30
#2018-08-03|1333.40
#2018-08-06|1322.58
#2018-08-07|1338.01
#2018-08-08|1348.04
#2018-08-09|1344.78
#2018-08-10|1328.87
#2018-08-13|1299.25
#2018-08-14|1317.77
#2018-08-15|1312.81
#2018-08-16|1305.51
#2018-08-17|1316.73
#2018-08-20|1314.20
#2018-08-21|1309.48
#2018-08-22|1325.52
#2018-08-23|1314.36
#2018-08-24|1320.15
#2018-08-27|1341.23
#2018-08-28|1347.13
#2018-08-29|1346.43
#2018-08-30|1347.38
#2018-08-31|1350.84
#2018-09-03|1334.99
#2018-09-04|1332.00
#2018-09-05|1320.40
#2018-09-06|1321.39
#2018-09-07|1306.21
#2018-09-10|1308.17
#2018-09-11|1310.84
#2018-09-12|1302.87
#2018-09-13|1309.39
#2018-09-14|1336.62
#2018-09-17|1337.13
#2018-09-18|1344.43
#2018-09-19|1374.06
#2018-09-20|1377.35
#2018-09-21|1390.65
#2018-09-24|1389.95
#2018-09-25|1393.22
#2018-09-26|1401.04
#2018-09-27|1377.24
#2018-09-28|1387.11
#2018-10-01|1392.89
#2018-10-02|1398.09
#2018-10-03|1381.55
#2018-10-04|1385.99
#2018-10-05|1373.38
#2018-10-08|1377.23
#2018-10-09|1350.86
#2018-10-10|1353.50
#2018-10-11|1298.00
#2018-10-12|1311.11
#2018-10-15|1298.22
#2018-10-16|1302.66
#2018-10-17|1322.90
#2018-10-18|1300.51
#2018-10-19|1290.82
#2018-10-22|1287.71
#2018-10-23|1255.75
#2018-10-24|1246.67
#2018-10-25|1203.15
#2018-10-26|1203.53
#2018-10-29|1189.13
#2018-10-30|1211.02
#2018-10-31|1246.79
#2018-11-01|1247.02
#2018-11-02|1284.41
#2018-11-05|1263.57
#2018-11-06|1272.85
#2018-11-07|1261.50
#2018-11-08|1279.47
#2018-11-09|1262.40
#2018-11-12|1263.96
#2018-11-13|1239.12
#2018-11-14|1236.20
#2018-11-15|1246.14
#2018-11-16|1243.77
#2018-11-19|1255.26
#2018-11-20|1239.78
#2018-11-21|1230.62
#2018-11-22|1232.79
#2018-11-23|1234.45
#2018-11-26|1235.20
#2018-11-27|1239.15
#2018-11-28|1251.54
#2018-11-29|1269.67
#2018-11-30|1268.83
#2018-12-03|1292.67
#2018-12-04|1266.74
#2018-12-05|1254.93
#2018-12-06|1232.37
#2018-12-07|1233.94
#2018-12-10|1205.90
#2018-12-11|1187.44
#2018-12-12|1221.41
#2018-12-13|1227.48
#2018-12-14|1205.87
#2018-12-17|1209.25
#2018-12-18|1191.35
#2018-12-19|1192.75
#2018-12-20|1167.50
#2018-12-21|1159.92
#2018-12-24|1165.07
#2018-12-25|1108.34
#2018-12-26|1120.48
#2018-12-27|1168.00
#2018-12-28|1166.64
#2018-12-31|1173.58
#2019-01-01|1173.58
#2019-01-02|1174.08
#2019-01-03|1189.18
#2019-01-04|1155.10
#2019-01-07|1193.07
#2019-01-08|1197.87
#2019-01-09|1220.19
#2019-01-10|1207.29
#2019-01-11|1215.17
#2019-01-14|1214.75
#2019-01-15|1236.24
#2019-01-16|1228.79
#2019-01-17|1227.24
#2019-01-18|1232.00
#2019-01-21|1242.41
#2019-01-22|1232.10
#2019-01-23|1223.90
#2019-01-24|1227.17
#2019-01-25|1247.70
#2019-01-28|1247.38
#2019-01-29|1237.97
#2019-01-30|1236.48
#2019-01-31|1263.29
#2019-02-01|1258.25
#2019-02-04|1264.91
#2019-02-05|1273.39
#2019-02-06|1278.16
#2019-02-07|1269.89
#2019-02-08|1235.27
#2019-02-11|1230.64
#2019-02-12|1261.82
#2019-02-13|1274.66
#2019-02-14|1274.26
#2019-02-15|1261.42
#2019-02-18|1283.44
#2019-02-19|1284.81
#2019-02-20|1288.86
#2019-02-21|1291.47
#2019-02-22|1289.95
#2019-02-25|1301.82
#2019-02-26|1295.60
#2019-02-27|1290.92
#2019-02-28|1271.92
#2019-03-01|1273.39
#2019-03-04|1291.63
#2019-03-05|1283.06
#2019-03-06|1280.86
#2019-03-07|1267.40
#2019-03-08|1245.86
#2019-03-11|1250.00
#2019-03-12|1270.39
#2019-03-13|1259.14
#2019-03-14|1254.22
#2019-03-15|1265.51
#2019-03-18|1274.24
#2019-03-19|1278.74
#2019-03-20|1287.62
#2019-03-21|1293.31
#2019-03-22|1315.24
#2019-03-25|1276.29
#2019-03-26|1302.23
#2019-03-27|1310.39
#2019-03-28|1289.89
#2019-03-29|1297.20
#2019-04-01|1311.63
#2019-04-02|1318.02
#2019-04-03|1330.34
#2019-04-04|1333.26
#2019-04-05|1338.99
#2019-04-08|1338.45
#2019-04-09|1344.40
#2019-04-10|1334.90
#2019-04-11|1327.86
#2019-04-12|1321.03
#2019-04-15|1342.25
#2019-04-16|1338.81
#2019-04-17|1344.41
#2019-04-18|1336.70
#2019-04-19|1340.25
#2019-04-22|1338.08
#2019-04-23|1343.14
#2019-04-24|1339.40
#2019-04-25|1341.01
#2019-04-26|1343.59
#2019-04-29|1342.82
#2019-04-30|1346.23
#2019-05-01|1348.37
#2019-05-02|1345.89
#2019-05-03|1347.71
#2019-05-06|1350.04
#2019-05-07|1320.81
#2019-05-08|1300.08
#2019-05-09|1287.99
#2019-05-10|1290.00
#2019-05-13|1287.48
#2019-05-14|1274.99
#2019-05-15|1284.91
#2019-05-16|1273.26
#2019-05-17|1280.66
#2019-05-20|1270.01
#2019-05-21|1257.67
#2019-05-22|1261.32
#2019-05-23|1253.69
#2019-05-24|1254.73
#2019-05-27|1256.74
#2019-05-28|1263.90
#2019-05-29|1257.22
#2019-05-30|1256.71
#2019-05-31|1256.29
#2019-06-03|1246.72
#2019-06-04|1250.10
#2019-06-05|1280.68
#2019-06-06|1267.30
#2019-06-07|1277.11
#2019-06-10|1293.98
#2019-06-11|1304.22
#2019-06-12|1300.17
#2019-06-13|1289.13
#2019-06-14|1294.15
#2019-06-17|1282.91
#2019-06-18|1277.28
#2019-06-19|1309.25
#2019-06-20|1325.67
#2019-06-21|1317.79
#2019-06-24|1322.40
#2019-06-25|1324.06
#2019-06-26|1311.54
#2019-06-27|1332.55
#2019-06-28|1328.84
#2019-07-01|1354.47
#2019-07-02|1362.71
#2019-07-03|1349.87
#2019-07-04|1353.18
#2019-07-05|1346.90
#2019-07-08|1330.04
#2019-07-09|1320.19
#2019-07-10|1313.33
#2019-07-11|1320.24
#2019-07-12|1317.55
#2019-07-15|1317.63
#2019-07-16|1310.39
#2019-07-17|1313.40
#2019-07-18|1287.19
#2019-07-19|1311.33
#2019-07-22|1307.71
#2019-07-23|1318.98
#2019-07-24|1328.17
#2019-07-25|1324.83
#2019-07-26|1309.71
#2019-07-29|1293.50
#2019-07-30|1306.58
#2019-07-31|1297.50
#2019-08-01|1301.41
#2019-08-02|1285.94
#2019-08-05|1258.96
#2019-08-06|1247.88
#2019-08-07|1247.34
#2019-08-08|1239.33
#2019-08-09|1248.49
#2019-08-12|1251.91
#2019-08-13|1224.42
#2019-08-14|1245.52
#2019-08-15|1229.48
#2019-08-16|1224.92
#2019-08-19|1227.24
#2019-08-20|1242.37
#2019-08-21|1237.69
#2019-08-22|1237.26
#2019-08-23|1243.21
#2019-08-26|1220.08
#2019-08-27|1228.11
#2019-08-28|1226.82
#2019-08-29|1218.84
#2019-08-30|1243.67
#2019-09-02|1237.85
#2019-09-03|1243.23
#2019-09-04|1239.46
#2019-09-05|1259.22
#2019-09-06|1275.95
#2019-09-09|1282.76
#2019-09-10|1292.60
#2019-09-11|1310.02
#2019-09-12|1321.19
#2019-09-13|1328.21
#2019-09-16|1329.33
#2019-09-17|1329.89
#2019-09-18|1325.17
#2019-09-19|1329.62
#2019-09-20|1327.02
#2019-09-23|1332.22
#2019-09-24|1334.07
#2019-09-25|1319.93
#2019-09-26|1321.26
#2019-09-27|1317.42
#2019-09-30|1312.69
#2019-10-01|1331.79
#2019-10-02|1322.02
#2019-10-03|1310.78
#2019-10-04|1311.88
#2019-10-07|1312.49
#2019-10-08|1323.48
#2019-10-09|1310.35
#2019-10-10|1307.85
#2019-10-11|1314.95
#2019-10-14|1318.81
#2019-10-15|1331.00
#2019-10-16|1344.97
#2019-10-17|1342.08
#2019-10-18|1348.20
#2019-10-21|1354.14
#2019-10-22|1354.53
#2019-10-23|1360.33
#2019-10-24|1369.47
#2019-10-25|1374.70
#2019-10-28|1376.39
#2019-10-29|1390.90
#2019-10-30|1384.08
#2019-10-31|1395.42
#2019-11-01|1396.73
#2019-11-04|1394.72
#2019-11-05|1410.47
#2019-11-06|1417.31
#2019-11-07|1416.20
#2019-11-08|1422.20
#2019-11-11|1415.53
#2019-11-12|1426.74
#2019-11-13|1418.31
#2019-11-14|1407.31
#2019-11-15|1414.10
#2019-11-18|1420.78
#2019-11-19|1414.04
#2019-11-20|1405.87
#2019-11-21|1403.82
#2019-11-22|1408.15
#2019-11-25|1419.98
#2019-11-26|1422.83
#2019-11-27|1425.81
#2019-11-28|1420.36
#2019-11-29|1411.61
#2019-12-02|1430.68
#2019-12-03|1432.15
#2019-12-04|1419.62
#2019-12-05|1432.72
#2019-12-06|1438.97
#2019-12-09|1448.21
#2019-12-10|1441.79
#2019-12-11|1435.05
#2019-12-12|1432.25
#2019-12-13|1463.95
#2019-12-16|1456.44
#2019-12-17|1461.65
#2019-12-18|1449.48
#2019-12-19|1451.25
#2019-12-20|1445.00
#2019-12-23|1441.31
#2019-12-24|1443.92
#2019-12-25|1442.99
#2019-12-26|1447.58
#2019-12-27|1448.99
#2019-12-30|1445.53
#2019-12-31|1448.66
#2020-01-01|1448.66
#2020-01-02|1452.98
#2020-01-03|1455.40
#2020-01-06|1439.85
#2020-01-07|1456.07
#2020-01-08|1434.72
#2020-01-09|1449.33
#2020-01-10|1457.73
#2020-01-13|1455.80
#2020-01-14|1462.50
#2020-01-15|1450.07
#2020-01-16|1443.96
#2020-01-17|1454.20
#2020-01-20|1465.69
#2020-01-21|1456.25
#2020-01-22|1469.06
#2020-01-23|1464.00
#2020-01-24|1469.01
#2020-01-27|1448.90
#2020-01-28|1427.24
#2020-01-29|1433.28
#2020-01-30|1411.99
#2020-01-31|1416.06
#2020-02-03|1403.65
#2020-02-04|1404.70
#2020-02-05|1416.66
#2020-02-06|1453.60
#2020-02-07|1447.15
#2020-02-10|1436.31
#2020-02-11|1437.27
#2020-02-12|1438.91
#2020-02-13|1435.58
#2020-02-14|1426.23
#2020-02-17|1416.60
#2020-02-18|1396.64
#2020-02-19|1390.47
#2020-02-20|1380.55
#2020-02-21|1377.89
#2020-02-24|1384.51
#2020-02-25|1349.74
#2020-02-26|1332.90
#2020-02-27|1312.70
#2020-02-28|1287.26
#2020-03-02|1292.57
#2020-03-03|1279.81
#2020-03-04|1284.31
#2020-03-05|1304.78
#2020-03-06|1284.23
#2020-03-09|1232.26
#2020-03-10|1231.52
#2020-03-11|1200.60
#2020-03-12|1137.07
#2020-03-13|1072.67
#2020-03-16|1052.51
#2020-03-17|1049.98
#2020-03-18|1040.30
#2020-03-19| 996.61
#2020-03-20| 996.73
#2020-03-23|1001.77
#2020-03-24|1048.62
#2020-03-25|1131.30
#2020-03-26|1118.98
#2020-03-27|1178.54
#2020-03-30|1163.11
#2020-03-31|1146.16
#2020-04-01|1103.67
#2020-04-02|1077.99
#2020-04-03|1072.85
#2020-04-06|1103.07
#2020-04-07|1134.06
#2020-04-08|1149.00
#2020-04-09|1154.00
#2020-04-10|1163.66
#2020-04-13|1144.45
#2020-04-14|1176.80
#2020-04-15|1179.05
#2020-04-16|1159.43
#2020-04-17|1182.62
#2020-04-20|1168.54
#2020-04-21|1147.41
#2020-04-22|1140.70
#2020-04-23|1158.04
#2020-04-24|1152.55
#2020-04-27|1187.73
#2020-04-28|1195.65
#2020-04-29|1201.18
#2020-04-30|1229.75
#2020-05-01|1201.84
#2020-05-04|1197.15
#2020-05-05|1200.85
#2020-05-06|1209.69
#2020-05-07|1208.65
#2020-05-08|1241.16
#2020-05-11|1248.71
#2020-05-12|1248.97
#2020-05-13|1248.96
#2020-05-14|1221.30
#2020-05-15|1227.66
#2020-05-18|1228.99
#2020-05-19|1256.03
#2020-05-20|1267.87
#2020-05-21|1260.68
#2020-05-22|1246.33
#2020-05-25|1262.98
#2020-05-26|1292.78
#2020-05-27|1306.87
#2020-05-28|1337.72
#2020-05-29|1314.92
#2020-06-01|1331.64
#2020-06-02|1340.05
#2020-06-03|1354.19
#2020-06-04|1357.25
#2020-06-05|1359.37
#2020-06-08|1385.34
#2020-06-09|1396.14
#2020-06-10|1398.49
#2020-06-11|1373.70
#2020-06-12|1349.77
#2020-06-15|1299.71
#2020-06-16|1366.03
#2020-06-17|1359.78
#2020-06-18|1361.26
#2020-06-19|1360.46
#2020-06-22|1354.62
#2020-06-23|1368.91
#2020-06-24|1360.96
#2020-06-25|1339.29
#2020-06-26|1348.58
#2020-06-29|1324.59
#2020-06-30|1334.96
#2020-07-01|1324.60
#2020-07-02|1322.75
#2020-07-03|1335.39
#2020-07-06|1359.26
#2020-07-07|1356.63
#2020-07-08|1348.51
#2020-07-09|1351.48
#2020-07-10|1341.01
#2020-07-13|1364.87
#2020-07-14|1358.16
#2020-07-15|1390.93
#2020-07-16|1371.92
#2020-07-17|1370.93
#2020-07-20|1375.27
#2020-07-21|1386.89
#2020-07-22|1379.38
#2020-07-23|1380.68
#2020-07-24|1392.45
#2020-07-27|1401.56
#2020-07-28|1395.90
#2020-07-29|1374.20
#2020-07-30|1371.51
#2020-07-31|1332.53
#2020-08-03|1347.30
#2020-08-04|1369.63
#2020-08-05|1384.08
#2020-08-06|1388.27
#2020-08-07|1381.08
#2020-08-10|1382.58
#2020-08-11|1412.25
#2020-08-12|1424.89
#2020-08-13|1445.42
#2020-08-14|1448.83
#2020-08-17|1442.52
#2020-08-18|1447.85
#2020-08-19|1443.16
#2020-08-20|1419.78
#2020-08-21|1422.88
#2020-08-24|1427.95
#2020-08-25|1437.12
#2020-08-26|1439.87
#2020-08-27|1437.45
#2020-08-28|1440.22
#2020-08-31|1449.79
#2020-09-01|1452.62
#2020-09-02|1463.09
#2020-09-03|1469.89
#2020-09-04|1452.75
#2020-09-07|1455.24
#2020-09-08|1465.01
#2020-09-09|1454.05
#2020-09-10|1473.17
#2020-09-11|1479.91
#2020-09-14|1498.85
#2020-09-15|1495.61
#2020-09-16|1497.62
#2020-09-17|1493.56
#2020-09-18|1507.32
#2020-09-21|1503.36
#2020-09-22|1495.97
#2020-09-23|1498.27
#2020-09-24|1479.57
#2020-09-25|1484.51
#2020-09-28|1507.27
#2020-09-29|1512.84
#2020-09-30|1479.20
#2020-10-01|1477.94
#2020-10-02|1459.55
#2020-10-05|1485.26
#2020-10-06|1499.77
#2020-10-07|1495.26
#2020-10-08|1499.74
#2020-10-09|1497.05
#2020-10-12|1493.56
#2020-10-13|1499.49
#2020-10-14|1499.63
#2020-10-15|1485.21
#2020-10-16|1467.36
#2020-10-19|1483.59
#2020-10-20|1471.78
#2020-10-21|1494.54
#2020-10-22|1473.23
#2020-10-23|1480.81
#2020-10-26|1473.97
#2020-10-27|1472.46
#2020-10-28|1468.01
#2020-10-29|1457.69
#2020-10-30|1432.33
#2020-11-02|1462.81
#2020-11-03|1467.34
#2020-11-04|1493.11
#2020-11-05|1522.64
#2020-11-06|1539.86
#2020-11-09|1532.60
#2020-11-10|1575.57
#2020-11-11|1601.84
#2020-11-12|1605.40
#2020-11-13|1581.76
#2020-11-16|1608.52
#2020-11-17|1626.43
#2020-11-18|1624.81
#2020-11-19|1637.01
#2020-11-20|1632.41
#2020-11-23|1624.09
#2020-11-24|1662.22
#2020-11-25|1665.31
#2020-11-26|1671.79
#2020-11-27|1676.76
#2020-11-30|1639.42
#2020-12-01|1647.62
#2020-12-02|1653.11
#2020-12-03|1662.76
#2020-12-04|1653.31
#2020-12-07|1647.86
#2020-12-08|1646.54
#2020-12-09|1664.04
#2020-12-10|1647.79
#2020-12-11|1658.91
#2020-12-14|1662.32
#2020-12-15|1659.08
#2020-12-16|1665.76
#2020-12-17|1676.64
#2020-12-18|1668.83
#2020-12-21|1661.81
#2020-12-22|1633.72
#2020-12-23|1646.48
#2020-12-24|1655.69
#2020-12-25|1660.70
#2020-12-28|1671.89
#2020-12-29|1706.27
#2020-12-30|1696.76
#2020-12-31|1696.00
#2021-01-01|1696.00
#2021-01-04|1689.84
#2021-01-05|1690.03
#2021-01-06|1677.92
#2021-01-07|1713.23
#2021-01-08|1739.94
#2021-01-11|1730.05
#2021-01-12|1728.72
#2021-01-13|1741.98
#2021-01-14|1760.14
#2021-01-15|1741.76
#2021-01-18|1729.40
#2021-01-19|1736.26
#2021-01-20|1735.46
#2021-01-21|1750.38
#2021-01-22|1742.80
#2021-01-25|1746.16
#2021-01-26|1727.96
#2021-01-27|1740.56
#2021-01-28|1720.41
#2021-01-29|1683.43
#2021-02-01|1702.55
#2021-02-02|1712.66
#2021-02-03|1736.98
#2021-02-04|1717.15
#2021-02-05|1738.94
#2021-02-08|1782.70
#2021-02-09|1797.65
#2021-02-10|1798.89
#2021-02-11|1798.03
#2021-02-12|1791.44
#2021-02-15|1808.91
#2021-02-16|1810.43
#2021-02-17|1803.95
#2021-02-18|1790.73
#2021-02-19|1777.43
#2021-02-22|1794.68
#2021-02-23|1797.64
#2021-02-24|1754.90
#2021-02-25|1781.00
#2021-02-26|1713.06
#2021-03-01|1743.00
#2021-03-02|1737.08
#2021-03-03|1741.10
#2021-03-04|1713.63
#2021-03-05|1709.44
#2021-03-08|1697.92
#2021-03-09|1714.88
#2021-03-10|1723.51
#2021-03-11|1729.50
#2021-03-12|1751.20
#2021-03-15|1759.89
#2021-03-16|1769.52
#2021-03-17|1770.14
#2021-03-18|1792.90
#2021-03-19|1789.50
#2021-03-22|1770.85
#2021-03-23|1749.14
#2021-03-24|1711.12
#2021-03-25|1742.62
#2021-03-26|1760.70
#2021-03-29|1773.62
#2021-03-30|1768.11
#2021-03-31|1735.52
#2021-04-01|1739.21
#2021-04-02|1751.20
#2021-04-05|1761.14
#2021-04-06|1747.34
#2021-04-07|1758.59
#2021-04-08|1759.56
#2021-04-09|1757.86
#2021-04-12|1755.18
#2021-04-13|1761.89
#2021-04-14|1762.71
#2021-04-15|1768.36
#2021-04-16|1769.83
#2021-04-19|1777.61
#2021-04-20|1746.91
#2021-04-21|1711.73
#2021-04-22|1751.64
#2021-04-23|1745.93
#2021-04-26|1760.56
#2021-04-27|1738.53
#2021-04-28|1736.26
#2021-04-29|1737.99
#2021-04-30|1735.53
#2021-05-03|1738.22
#2021-05-04|1734.61
#2021-05-05|1734.88
#2021-05-06|1777.47
#2021-05-07|1790.30
#2021-05-10|1807.07
#2021-05-11|1764.24
#2021-05-12|1716.01
#2021-05-13|1684.64
#2021-05-14|1715.40
#2021-05-17|1712.70
#2021-05-18|1749.04
#2021-05-19|1734.66
#2021-05-20|1729.10
#2021-05-21|1737.74
#2021-05-24|1752.09
#2021-05-25|1754.94
#2021-05-26|1764.08
#2021-05-27|1740.58
#2021-05-28|1777.08
#2021-05-31|1757.90
#2021-06-01|1762.94
#2021-06-02|1781.42
#2021-06-03|1785.82
#2021-06-04|1793.70
#2021-06-07|1801.02
#2021-06-08|1794.42
#2021-06-09|1789.04
#2021-06-10|1791.25
#2021-06-11|1777.44
#2021-06-14|1781.83
#2021-06-15|1793.88
#2021-06-16|1799.29
#2021-06-17|1780.26
#2021-06-18|1766.46
#2021-06-21|1720.79
#2021-06-22|1773.17
#2021-06-23|1763.60
#2021-06-24|1753.15
#2021-06-25|1768.10
#2021-06-28|1769.79
#2021-06-29|1760.29
#2021-06-30|1743.80
#2021-07-01|1733.25
#2021-07-02|1750.45
#2021-07-05|1757.48
#2021-07-06|1772.80
#2021-07-07|1760.38
#2021-07-08|1764.94
#2021-07-09|1743.81
#2021-07-12|1787.01
#2021-07-13|1794.67
#2021-07-14|1791.26
#2021-07-15|1766.82
#2021-07-16|1764.94
#2021-07-19|1748.72
#2021-07-20|1718.53
#2021-07-21|1728.56
#2021-07-22|1734.12
#2021-07-23|1726.82
#2021-07-26|1758.33
#2021-07-27|1773.58
#2021-07-28|1750.82
#2021-07-29|1768.95
#2021-07-30|1746.59
#2021-08-02|1786.84
#2021-08-03|1790.63
#2021-08-04|1777.20
#2021-08-05|1780.57
#2021-08-06|1774.16
#2021-08-09|1773.59
#2021-08-10|1777.43
#2021-08-11|1798.12
#2021-08-12|1798.27
#2021-08-13|1815.76
#2021-08-16|1790.70
#2021-08-17|1779.17
#2021-08-18|1779.62
#2021-08-19|1755.81
#2021-08-20|1738.23
#2021-08-23|1778.07
#2021-08-24|1800.67
#2021-08-25|1794.65
#2021-08-26|1790.78
#2021-08-27|1784.10
#2021-08-30|1809.33
#2021-08-31|1815.76
#2021-09-01|1828.30
#2021-09-02|1823.51
#2021-09-03|1858.10
#2021-09-06|1879.68
#2021-09-07|1896.26
#2021-09-08|1908.00
#2021-09-09|1897.85
#2021-09-10|1919.15
#2021-09-13|1927.36
#2021-09-14|1952.21
#2021-09-15|1939.87
#2021-09-16|1920.09
#2021-09-17|1921.62
#2021-09-20|1926.20
#2021-09-21|1892.94
#2021-09-22|1859.31
#2021-09-23|1851.97
#2021-09-24|1874.84
#2021-09-27|1861.34
#2021-09-28|1846.46
#2021-09-29|1804.34
#2021-09-30|1815.88
#2021-10-01|1784.19
#2021-10-04|1776.72
#2021-10-05|1744.22
#2021-10-06|1738.59
#2021-10-07|1737.25
#2021-10-08|1749.38
#2021-10-11|1767.82
#2021-10-12|1751.07
#2021-10-13|1748.32
#2021-10-14|1757.16
#2021-10-15|1792.11
#2021-10-18|1786.19
#2021-10-19|1799.01
#2021-10-20|1795.37
#2021-10-21|1778.59
#2021-10-22|1784.29
#2021-10-25|1787.68
#2021-10-26|1796.45
#2021-10-27|1798.02
#2021-10-28|1781.47
#2021-10-29|1785.65
#2021-11-01|1821.20
#2021-11-02|1817.12
#2021-11-03|1811.81
#2021-11-04|1849.26
#2021-11-05|1839.93
#2021-11-08|1841.80
#2021-11-09|1828.79
#2021-11-10|1799.75
#2021-11-11|1812.12
#2021-11-12|1833.72
#2021-11-15|1839.34
#2021-11-16|1822.80
#2021-11-17|1804.13
#2021-11-18|1813.10
#2021-11-19|1832.85
#2021-11-22|1820.53
#2021-11-23|1815.73
#2021-11-24|1784.95
#2021-11-25|1789.78
#2021-11-26|1784.03
#2021-11-29|1745.88
#2021-11-30|1727.01
#2021-12-01|1754.21
#2021-12-02|1753.94
#2021-12-03|1779.55
#2021-12-06|1770.92
#2021-12-07|1804.16
#2021-12-08|1811.02
#2021-12-09|1805.47
#2021-12-10|1796.07
#2021-12-13|1793.79
#2021-12-14|1777.11
#2021-12-15|1784.81
#2021-12-16|1813.18
#2021-12-17|1789.64
#2021-12-20|1753.02
#2021-12-21|1771.41
#2021-12-22|1767.73
#2021-12-23|1788.80
#2021-12-24|1787.01
#2021-12-27|1769.08
#2021-12-28|1793.81
#2021-12-29|1785.15
#2021-12-30|1777.72
#2021-12-31|1776.82
#2022-01-03|1775.97
#2022-01-04|1791.85
#2022-01-05|1809.41
#2022-01-06|1764.34
#2022-01-07|1754.47
#2022-01-10|1762.30
#2022-01-11|1733.82
#2022-01-12|1781.32
#2022-01-13|1773.08
#2022-01-14|1741.41
#2022-01-17|1732.43
#2022-01-18|1731.40
#2022-01-19|1694.41
#2022-01-20|1714.31
#2022-01-21|1711.01
#2022-01-24|1704.74
#2022-01-25|1666.96
#2022-01-26|1653.12
#2022-01-27|1601.60
#2022-01-28|1638.65
#2022-01-31|1651.01
#2022-02-01|1661.99
#2022-02-02|1697.49
#2022-02-03|1664.67
#2022-02-04|1671.14
#2022-02-07|1663.57
#2022-02-08|1670.84
#2022-02-09|1692.10
#2022-02-10|1697.57
#2022-02-11|1698.77
#2022-02-14|1674.14
#2022-02-15|1648.25
#2022-02-16|1677.12
#2022-02-17|1678.80
#2022-02-18|1665.88
#2022-02-21|1654.37
#2022-02-22|1625.60
#2022-02-23|1627.55
#2022-02-24|1586.02
#2022-02-25|1622.47
#2022-02-28|1622.36
#2022-03-01|1640.50
#2022-03-02|1602.60
#2022-03-03|1630.10
#2022-03-04|1621.57
#2022-03-07|1577.36
#2022-03-08|1547.16
#2022-03-09|1544.39
#2022-03-10|1600.32
#2022-03-11|1566.32
#2022-03-14|1558.81
#2022-03-15|1555.89
#2022-03-16|1579.21
#2022-03-17|1633.60
#2022-03-18|1638.36
#2022-03-21|1636.64
#2022-03-22|1642.92
#2022-03-23|1676.72
#2022-03-24|1664.85
#2022-03-25|1665.11
#2022-03-28|1632.33
#2022-03-29|1655.77
#2022-03-30|1666.42
#2022-03-31|1659.26
#2022-04-01|1637.71
#2022-04-04|1642.13
#2022-04-05|1631.27
#2022-04-06|1603.70
#2022-04-07|1569.76
#2022-04-08|1568.72
#2022-04-11|1546.98
#2022-04-12|1517.35
#2022-04-13|1544.03
#2022-04-14|1558.48
#2022-04-15|1550.61
#2022-04-18|1524.76
#2022-04-19|1514.02
#2022-04-20|1536.20
#2022-04-21|1537.62
#2022-04-22|1519.87
#2022-04-25|1492.19
#2022-04-26|1499.89
#2022-04-27|1472.58
#2022-04-28|1476.61
#2022-04-29|1491.77
#2022-05-02|1487.83
#2022-05-03|1491.48
#2022-05-04|1492.12
#2022-05-05|1489.81
#2022-05-06|1503.46
#2022-05-09|1464.52
#2022-05-10|1449.47
#2022-05-11|1442.26
#2022-05-12|1453.76
#2022-05-13|1471.51
#2022-05-16|1480.80
#2022-05-17|1487.62
#2022-05-18|1508.31
#2022-05-19|1496.55
#2022-05-20|1509.47
#2022-05-23|1519.38
#2022-05-24|1516.19
#2022-05-25|1510.66
#2022-05-26|1505.87
#2022-05-27|1513.82
#2022-05-30|1544.69
#2022-05-31|1527.58
#2022-06-01|1533.07
#2022-06-02|1527.36
#2022-06-03|1524.70
#2022-06-06|1523.11
#2022-06-07|1515.76
#2022-06-08|1524.90
#2022-06-09|1517.13
#2022-06-10|1493.79
#2022-06-13|1454.66
#2022-06-14|1432.20
#2022-06-15|1403.55
#2022-06-16|1427.98
#2022-06-17|1377.98
#2022-06-20|1361.44
#2022-06-21|1379.92
#2022-06-22|1369.09
#2022-06-23|1373.97
#2022-06-24|1379.10
#2022-06-27|1407.54
#2022-06-28|1409.77
#2022-06-29|1394.76
#2022-06-30|1387.32
#2022-07-01|1372.74
#2022-07-04|1386.92
#2022-07-05|1389.16
#2022-07-06|1369.69
#2022-07-07|1389.35
#2022-07-08|1398.05
#2022-07-11|1397.04
#2022-07-12|1377.09
#2022-07-13|1378.96
#2022-07-14|1364.99
#2022-07-15|1372.34
#2022-07-18|1379.36
#2022-07-19|1395.40
#2022-07-20|1430.62
#2022-07-21|1434.86
#2022-07-22|1461.66
#2022-07-25|1442.52
#2022-07-26|1443.15
#2022-07-27|1439.91
#2022-07-28|1470.05
#2022-07-29|1477.73
#2022-08-01|1522.61
#2022-08-02|1492.81
#2022-08-03|1477.10
#2022-08-04|1489.10
#2022-08-05|1481.61
#2022-08-08|1488.91
#2022-08-09|1478.51
#2022-08-10|1505.69
#2022-08-11|1503.30
#2022-08-12|1532.44
#2022-08-15|1539.95
#2022-08-16|1520.71
#2022-08-17|1525.94
#2022-08-18|1512.78
#2022-08-19|1498.17
#2022-08-22|1491.73
#2022-08-23|1482.91
#2022-08-24|1478.29
#2022-08-25|1487.84
#2022-08-26|1487.83
#2022-08-29|1436.63
#2022-08-30|1455.04
#2022-08-31|1457.10
#2022-09-01|1415.87
#2022-09-02|1411.84
#2022-09-05|1410.33
#2022-09-06|1387.31
#2022-09-07|1360.21
#2022-09-08|1393.85
#2022-09-09|1412.87
#2022-09-12|1424.15
#2022-09-13|1416.06
#2022-09-14|1399.44
#2022-09-15|1392.33
#2022-09-16|1382.80
#2022-09-19|1376.74
#2022-09-20|1381.52
#2022-09-21|1354.94
#2022-09-22|1370.87
#2022-09-23|1358.38
#2022-09-26|1308.73
#2022-09-27|1312.60
#2022-09-28|1297.03
#2022-09-29|1311.69
#2022-09-30|1286.20
#2022-10-03|1303.71
#2022-10-04|1349.23
#2022-10-05|1354.34
#2022-10-06|1362.23
#2022-10-07|1346.56
#2022-10-10|1338.85
#2022-10-11|1309.93
#2022-10-12|1300.98
#2022-10-13|1281.84
#2022-10-14|1301.45
#2022-10-17|1283.29
#2022-10-18|1298.29
#2022-10-19|1293.79
#2022-10-20|1285.44
#2022-10-21|1270.13
#2022-10-24|1289.76
#2022-10-25|1310.64
#2022-10-26|1323.12
#2022-10-27|1327.21
#2022-10-28|1303.39
#2022-10-31|1321.88
#2022-11-01|1352.00
#2022-11-02|1358.66
#2022-11-03|1348.54
#2022-11-04|1346.43
#2022-11-07|1373.94
#2022-11-08|1395.14
#2022-11-09|1385.38
#2022-11-10|1418.31
#2022-11-11|1486.10
#2022-11-14|1466.26
#2022-11-15|1476.07
#2022-11-16|1478.82
#2022-11-17|1460.76
#2022-11-18|1460.87
#2022-11-21|1446.55
#2022-11-22|1465.87
#2022-11-23|1481.65
#2022-11-24|1518.29
#2022-11-25|1503.35
#2022-11-28|1499.31
#2022-11-29|1498.25
#2022-11-30|1484.02
#2022-12-01|1524.72
#2022-12-02|1499.74
#2022-12-05|1492.25
#2022-12-06|1488.81
#2022-12-07|1480.92
#2022-12-08|1481.59
#2022-12-09|1499.40
#2022-12-12|1486.71
#2022-12-13|1517.63
#2022-12-14|1530.79
#2022-12-15|1500.40
#2022-12-16|1489.20
#2022-12-19|1471.04
#2022-12-20|1500.43
#2022-12-21|1481.47
#2022-12-22|1487.48
#2022-12-23|1465.60
#2022-12-26|1475.39
#2022-12-27|1472.16
#2022-12-28|1465.09
#2022-12-29|1464.12
#2022-12-30|1470.87
#2023-01-02|1470.35
#2023-01-03|1482.36
#2023-01-04|1447.90
#2023-01-05|1431.53
#2023-01-06|1450.98
#2023-01-09|1460.87
#2023-01-10|1467.20
#2023-01-11|1483.42
#2023-01-12|1513.27
#2023-01-13|1534.48
#2023-01-16|1515.28
#2023-01-17|1530.67
#2023-01-18|1558.76
#2023-01-19|1540.04
#2023-01-20|1532.72
#2023-01-23|1543.56
#2023-01-24|1572.69
#2023-01-25|1587.08
#2023-01-26|1573.92
#2023-01-27|1581.75
#2023-01-30|1578.33
#2023-01-31|1573.92
#2023-02-01|1585.00
#2023-02-02|1596.39
#2023-02-03|1571.27
#2023-02-06|1561.01
#2023-02-07|1580.90
#2023-02-08|1582.20
#2023-02-09|1592.26
#2023-02-10|1589.48
#2023-02-13|1567.62
#2023-02-14|1574.49
#2023-02-15|1543.39
#2023-02-16|1554.91
#2023-02-17|1541.67
#2023-02-20|1546.48
#2023-02-21|1539.33
#2023-02-22|1518.36
#2023-02-23|1510.65
#2023-02-24|1509.45
#2023-02-27|1518.61
#2023-02-28|1513.33
#2023-03-01|1529.38
#2023-03-02|1524.20
#2023-03-03|1550.29
#2023-03-06|1574.61
#2023-03-07|1568.72
#2023-03-08|1567.16
#2023-03-09|1584.16
#2023-03-10|1576.70
#2023-03-13|1573.34
#2023-03-14|1525.11
#2023-03-15|1548.21
#2023-03-16|1523.87
#2023-03-17|1554.97
#2023-03-20|1540.27
#2023-03-21|1533.33
#2023-03-22|1558.56
#2023-03-23|1578.36
#2023-03-24|1579.74
#2023-03-27|1578.42
#2023-03-28|1590.89
#2023-03-29|1594.26
#2023-03-30|1599.13
#2023-03-31|1611.61
#2023-04-03|1627.66
#2023-04-04|1638.99
#2023-04-05|1616.00
#2023-04-06|1579.45
#2023-04-07|1585.86
#2023-04-10|1571.75
#2023-04-11|1592.36
#2023-04-12|1612.27
#2023-04-13|1627.80
#2023-04-14|1630.55
#2023-04-17|1623.58
#2023-04-18|1639.96
#2023-04-19|1627.83
#2023-04-20|1634.12
#2023-04-21|1628.49
#2023-04-24|1628.38
#2023-04-25|1636.65
#2023-04-26|1625.26
#2023-04-27|1624.88
#2023-04-28|1616.77
#2023-05-01|1630.07
#2023-05-02|1634.42
#2023-05-03|1647.41
#2023-05-04|1663.61
#2023-05-05|1652.20
#2023-05-08|1655.59
#2023-05-09|1675.78
#2023-05-10|1677.85
#2023-05-11|1672.43
#2023-05-12|1665.93
#2023-05-15|1670.48
#2023-05-16|1677.54
#2023-05-17|1670.39
#2023-05-18|1682.42
#2023-05-19|1692.60
#2023-05-22|1708.04
#2023-05-23|1697.59
#2023-05-24|1680.14
#2023-05-25|1662.95
#2023-05-26|1660.44
#2023-05-29|1678.28
#2023-05-30|1683.97
#2023-05-31|1647.73
#2023-06-01|1669.49
#2023-06-02|1694.46
#2023-06-05|1733.57
#2023-06-06|1750.88
#2023-06-07|1726.00
#2023-06-08|1725.87
#2023-06-09|1754.93
#2023-06-12|1765.82
#2023-06-13|1786.01
#2023-06-14|1817.70
#2023-06-15|1811.84
#2023-06-16|1807.02
#2023-06-19|1796.52
#2023-06-20|1802.00
#2023-06-21|1801.64
#2023-06-22|1797.30
#2023-06-23|1746.86
#2023-06-26|1745.69
#2023-06-27|1733.79
#2023-06-28|1759.01
#2023-06-29|1752.16
#2023-06-30|1745.23
#2023-07-03|1779.55
#2023-07-04|1761.06
#2023-07-05|1758.45
#2023-07-06|1735.76
#2023-07-07|1737.34
#2023-07-10|1735.72
#2023-07-11|1753.39
#2023-07-12|1757.95
#2023-07-13|1784.91
#2023-07-14|1781.56
#2023-07-17|1773.49
#2023-07-18|1791.54
#2023-07-19|1805.49
#2023-07-20|1784.81
#2023-07-21|1773.13
#2023-07-24|1792.40
#2023-07-25|1801.60
#2023-07-26|1807.14
#2023-07-27|1800.46
#2023-07-28|1808.56
#2023-07-31|1800.42
#2023-08-01|1789.98
#2023-08-02|1762.40
#2023-08-03|1751.39
#2023-08-04|1762.44
#2023-08-07|1752.55
#2023-08-08|1753.32
#2023-08-09|1733.34
#2023-08-10|1738.71
#2023-08-11|1734.32
#2023-08-14|1706.62
#2023-08-15|1715.81
#2023-08-16|1677.67
#2023-08-17|1662.81
#2023-08-18|1664.72
#2023-08-21|1649.89
#2023-08-22|1672.89
#2023-08-23|1690.44
#2023-08-24|1689.40
#2023-08-25|1663.44
#2023-08-28|1694.08
#2023-08-29|1700.32
#2023-08-30|1711.99
#2023-08-31|1729.72
#2023-09-01|1741.56
#2023-09-04|1754.08
#2023-09-05|1743.43
#2023-09-06|1749.67
#2023-09-07|1745.84
#2023-09-08|1721.06
#2023-09-11|1726.09
#2023-09-12|1719.53
#2023-09-13|1711.00
#2023-09-14|1730.20
#2023-09-15|1742.25
#2023-09-18|1743.13
#2023-09-19|1741.07
#2023-09-20|1734.22
#2023-09-21|1712.16
#2023-09-22|1691.89
#2023-09-25|1681.43
#2023-09-26|1670.35
#2023-09-27|1662.87
#2023-09-28|1652.21
#2023-09-29|1636.89
#2023-10-02|1625.85
#2023-10-03|1601.87
#2023-10-04|1564.67
#2023-10-05|1587.28
#2023-10-06|1580.12
#2023-10-09|1587.94
#2023-10-10|1621.73
#2023-10-11|1612.22
#2023-10-12|1637.08
#2023-10-13|1616.76
#2023-10-16|1591.44
#2023-10-17|1603.36
#2023-10-18|1604.34
#2023-10-19|1572.06
#2023-10-20|1566.23
#2023-10-23|1545.84
#2023-10-24|1543.42
#2023-10-25|1549.86
#2023-10-26|1523.01
#2023-10-27|1555.22
#2023-10-30|1558.71
#2023-10-31|1540.46
#2023-11-01|1586.32
#2023-11-02|1603.99
#2023-11-03|1619.31
#2023-11-06|1661.52
#2023-11-07|1627.46
#2023-11-08|1603.72
#2023-11-09|1620.25
#2023-11-10|1618.79
#2023-11-13|1614.54
#2023-11-14|1624.75
#2023-11-15|1654.80
#2023-11-16|1664.63
#2023-11-17|1687.99
#2023-11-20|1693.25
#2023-11-21|1695.59
#2023-11-22|1682.38
#2023-11-23|1683.99
#2023-11-24|1690.18
#2023-11-27|1684.54
#2023-11-28|1690.27
#2023-11-29|1685.15
#2023-11-30|1688.75
#2023-12-01|1695.12
#2023-12-04|1691.35
#2023-12-05|1673.68
#2023-12-06|1701.97
#2023-12-07|1707.36
#2023-12-08|1675.75
#2023-12-11|1683.50
#2023-12-12|1692.66
#2023-12-13|1697.27
#2023-12-14|1730.25
#2023-12-15|1755.64
#2023-12-18|1728.65
#2023-12-19|1731.59
#2023-12-20|1755.20
#2023-12-21|1758.03
#2023-12-22|1758.59
#2023-12-25|1755.91
#2023-12-26|1753.75
#2023-12-27|1781.73
#2023-12-28|1797.25
#2023-12-29|1792.92
#2024-01-01|1792.92
#2024-01-02|1779.93
#2024-01-03|1756.18
#2024-01-04|1766.54
#2024-01-05|1768.71
#2024-01-08|1770.67
#2024-01-09|1777.39
#2024-01-10|1786.63
#2024-01-11|1816.27
#2024-01-12|1854.73
#2024-01-15|1866.12
#2024-01-16|1830.89
#2024-01-17|1808.96
#2024-01-18|1798.34
#2024-01-19|1813.23
#2024-01-22|1834.83
#2024-01-23|1824.91
#2024-01-24|1825.36
#2024-01-25|1820.30
#2024-01-26|1797.56
#2024-01-29|1823.52
#2024-01-30|1815.88
#2024-01-31|1850.32
#2024-02-01|1845.14
#2024-02-02|1824.36
#2024-02-05|1816.77
#2024-02-06|1803.88
#2024-02-07|1814.77
#2024-02-08|1802.64
#2024-02-09|1800.60
#2024-02-12|1799.20
#2024-02-13|1825.03
#2024-02-14|1801.13
#2024-02-15|1818.93
#2024-02-16|1847.28
#2024-02-19|1860.31
#2024-02-20|1863.20
#2024-02-21|1858.69
#2024-02-22|1877.49
#2024-02-23|1875.60
#2024-02-26|1882.90
#2024-02-27|1886.20
#2024-02-28|1878.27
#2024-02-29|1885.13
#2024-03-01|1906.19
#2024-03-04|1909.11
#2024-03-05|1928.25
#2024-03-06|1935.40
#2024-03-07|1941.86
#2024-03-08|1959.31
#2024-03-11|1923.54
#2024-03-12|1901.41
#2024-03-13|1888.91
#2024-03-14|1895.03
#2024-03-15|1896.37
#2024-03-18|1933.90
#2024-03-19|1935.33
#2024-03-20|1924.76
#2024-03-21|1966.67
#2024-03-22|1974.36
#2024-03-25|1954.35
#2024-03-26|1953.85
#2024-03-27|1963.22
#2024-03-28|1948.59
#2024-03-29|1953.65
#2024-04-01|1928.85
#2024-04-02|1924.55
#2024-04-03|1913.42
#2024-04-04|1935.63
#2024-04-05|1914.66
#2024-04-08|1927.12
#2024-04-09|1954.05
#2024-04-10|1930.15
#2024-04-11|1928.62
#2024-04-12|1934.41
#2024-04-15|1921.05
#2024-04-16|1873.37
#2024-04-17|1850.57
#2024-04-18|1859.72
#2024-04-19|1824.27
#2024-04-22|1855.76
#2024-04-23|1858.24
#2024-04-24|1898.73
#2024-04-25|1860.70
#2024-04-26|1872.92
#2024-04-29|1881.84
#2024-04-30|1940.66
#2024-05-01|1928.85
#2024-05-02|1971.41
#2024-05-03|1985.15
#2024-05-06|1973.86
#2024-05-07|1986.05
#2024-05-08|1933.63
#2024-05-09|1933.16
#2024-05-10|1957.57
#2024-05-13|1946.70
#2024-05-14|1949.23
#2024-05-15|1957.06
#2024-05-16|1982.51
#2024-05-17|1981.57
#2024-05-20|1991.21
#2024-05-21|1982.10
#2024-05-22|1958.50
#2024-05-23|1966.96
#2024-05-24|1960.53
#2024-05-27|1982.79
#2024-05-28|1979.07
#2024-05-29|1937.79
#2024-05-30|1924.30
#2024-05-31|1946.82
#2024-06-03|1983.81
#2024-06-04|1991.38
#2024-06-05|1934.18
#2024-06-06|1936.58
#2024-06-07|1931.51
#2024-06-10|1951.16
#2024-06-11|1940.96
#2024-06-12|1943.86
#2024-06-13|1921.07
#2024-06-14|1931.19
#2024-06-17|1890.56
#2024-06-18|1893.12
#2024-06-19|1915.83
#2024-06-20|1901.45
#2024-06-21|1888.18
#2024-06-24|1886.79
#2024-06-25|1920.74
#2024-06-26|1921.61
#2024-06-27|1915.25
#2024-06-28|1925.23
#2024-07-01|1930.13
#2024-07-02|1957.79
#2024-07-03|1970.12
#2024-07-04|1997.87
#2024-07-05|1998.81
#2024-07-08|1988.13
#2024-07-09|2000.93
#2024-07-10|1992.60
#2024-07-11|2040.28
#2024-07-12|2030.70
#2024-07-15|2027.63
#2024-07-16|2028.69
#2024-07-17|2068.14
#2024-07-18|2025.19
#2024-07-19|2010.46
#2024-07-22|1983.34
#2024-07-23|1987.20
#2024-07-24|1996.08
#2024-07-25|1910.64
#2024-07-26|1911.89
#2024-07-29|1943.04
#2024-07-30|1937.52
#2024-07-31|2008.30
#2024-08-01|1962.88
#2024-08-02|1872.17
#2024-08-05|1684.08
#2024-08-06|1828.69
#2024-08-07|1840.11
#2024-08-08|1808.21
#2024-08-09|1847.00
#2024-08-12|1833.36
#2024-08-13|1901.43
#2024-08-14|1923.80
#2024-08-15|1902.27
#2024-08-16|1980.95
#2024-08-19|1969.09
#2024-08-20|1991.65
#2024-08-21|1996.22
#2024-08-22|1993.62
#2024-08-23|2011.17
#2024-08-26|2012.12
#2024-08-27|2023.55
#2024-08-28|2023.84
#2024-08-29|2020.38
#2024-08-30|2041.43
#2024-09-02|2026.80
#2024-09-03|2044.70
#2024-09-04|1977.28
#2024-09-05|1975.86
#2024-09-06|1963.38
#2024-09-09|1948.98
#2024-09-10|1947.29
#2024-09-11|1939.55
#2024-09-12|1978.82
#2024-09-13|1999.82
#2024-09-16|2003.98
#2024-09-17|1981.90
#2024-09-18|1982.58
#2024-09-19|2028.35
#2024-09-20|2033.02
#2024-09-23|2040.44
#2024-09-24|2068.47
#2024-09-25|2068.33
#2024-09-26|2117.60
#2024-09-27|2183.38
#2024-09-30|2097.44
#2024-10-01|2134.75
#2024-10-02|2079.68
#2024-10-03|2088.62
#2024-10-04|2066.56
#2024-10-07|2104.47
#2024-10-08|2066.40
#2024-10-09|2059.09
#2024-10-10|2065.27
#2024-10-11|2052.46
#2024-10-14|2043.19
#2024-10-15|2057.14
#2024-10-16|2025.37
#2024-10-17|2015.33
#2024-10-18|2021.15
#2024-10-21|2007.53
#2024-10-22|1976.10
#2024-10-23|1936.04
#2024-10-24|1952.87
#2024-10-25|1942.86
#2024-10-28|1958.23
#2024-10-29|1972.73
#2024-10-30|1997.44
#2024-10-31|1988.07
#2024-11-01|1947.10
#2024-11-04|1961.52
#2024-11-05|1965.71
#2024-11-06|1978.83
#2024-11-07|2012.94
#2024-11-08|2028.79
#2024-11-11|2003.28
#2024-11-12|1989.62
#2024-11-13|1945.59
#2024-11-14|1945.27
#2024-11-15|1955.00
#2024-11-18|1937.66
#2024-11-19|1953.22
#2024-11-20|1928.68
#2024-11-21|1928.61
#2024-11-22|1934.67
#2024-11-25|1959.63
#2024-11-26|1940.20
#2024-11-27|1947.20
#2024-11-28|1954.67
#2024-11-29|1956.10
#2024-12-02|1989.61
#2024-12-03|2034.24
#2024-12-04|2017.18
#2024-12-05|2014.01
#2024-12-06|2005.11
#2024-12-09|1989.38
#2024-12-10|1991.19
#2024-12-11|1991.07
#2024-12-12|2016.15
#2024-12-13|1972.82
#2024-12-16|1963.04
#2024-12-17|1959.09
#2024-12-18|1945.29
#2024-12-19|1891.45
#2024-12-20|1892.90
#2024-12-23|1907.00
#2024-12-24|1899.58
#2024-12-25|1904.90
#2024-12-26|1918.15
#2024-12-27|1948.19
#2024-12-30|1937.77
#2024-12-31|1938.33
#2025-01-01|1938.33
#2025-01-02|1938.60
#2025-01-03|1937.94
#2025-01-06|1922.21
#2025-01-07|1939.63
#2025-01-08|1920.61
#2025-01-09|1889.00
#2025-01-10|1874.93
#2025-01-13|1872.80
#2025-01-14|1849.70
#2025-01-15|1870.74
#2025-01-16|1881.71
#2025-01-17|1874.59
#2025-01-20|1904.72
#2025-01-21|1905.43
#2025-01-22|1910.89
#2025-01-23|1932.55
#2025-01-24|1944.73
#2025-01-27|1951.30
#2025-01-28|1917.18
#2025-01-29|1938.74
#2025-01-30|1945.10
#2025-01-31|1945.49
#2025-02-03|1886.35
#2025-02-04|1898.44
#2025-02-05|1926.20
#2025-02-06|1930.68
#2025-02-07|1927.72
#2025-02-10|1912.94
#2025-02-11|1906.46
#2025-02-12|1893.12
#2025-02-13|1924.56
#2025-02-14|1925.92
#2025-02-17|1941.68
#2025-02-18|1944.66
#2025-02-19|1946.65
#2025-02-20|1950.42
#2025-02-21|1943.08
#2025-02-24|1947.25
#2025-02-25|1942.71
#2025-02-26|1930.08
#2025-02-27|1943.95
#2025-02-28|1876.71
#2025-03-03|1923.96
#2025-03-04|1945.08
#2025-03-05|1952.40
#2025-03-06|1998.60
#2025-03-07|1985.00
#2025-03-10|1982.10
#2025-03-11|1949.59
#2025-03-12|1953.45
#2025-03-13|1955.90
#2025-03-14|1948.44
#2025-03-17|1978.18
#2025-03-18|1986.00
#2025-03-19|1997.03
#2025-03-20|2007.84
#2025-03-21|1992.70
#2025-03-24|1961.94
#2025-03-25|1975.57
#2025-03-26|1975.17
#2025-03-27|1969.58
#2025-03-28|1949.99
#2025-03-31|1881.40
#2025-04-01|1891.34
#2025-04-02|1888.62
#2025-04-03|1831.97
#2025-04-04|1817.79
#2025-04-07|1633.35
#2025-04-08|1742.48
#2025-04-09|1708.96
#2025-04-10|1872.76
#2025-04-11|1840.67
#2025-04-14|1854.34
#2025-04-15|1881.95
#2025-04-16|1872.61
#2025-04-17|1906.03
#2025-04-18|1914.19
#2025-04-21|1905.55
#2025-04-22|1912.17
#2025-04-23|1935.14
#2025-04-24|1951.24
#2025-04-25|1979.98
#2025-04-28|2005.05
#2025-04-29|2010.27
#2025-04-30|2006.15
#2025-05-01|2001.28
#2025-05-02|2021.82
#2025-05-05|2024.88
#2025-05-06|2037.19
#2025-05-07|2057.58
#2025-05-08|2045.99
#2025-05-09|2056.50
#2025-05-12|2022.70
#2025-05-13|2053.77
#2025-05-14|2067.64
#2025-05-15|2074.99
#2025-05-16|2075.14
#2025-05-19|2082.63
#2025-05-20|2094.49
#2025-05-21|2112.71
#2025-05-22|2095.23
#2025-05-23|2124.92
#2025-05-26|2138.28
#2025-05-27|2138.32
#2025-05-28|2121.43
#2025-05-29|2170.13
#2025-05-30|2155.64
#2025-06-02|2152.10
#2025-06-03|2133.03
#2025-06-04|2158.60
#2025-06-05|2138.22
#2025-06-06|2129.31
#2025-06-09|2144.78
#2025-06-10|2148.61
#2025-06-11|2150.99
#2025-06-12|2163.41
#2025-06-13|2139.60
#2025-06-16|2165.96
#2025-06-17|2151.15
#2025-06-18|2167.79
#2025-06-19|2137.32
#2025-06-20|2119.65
#2025-06-23|2104.84
#2025-06-24|2146.15
#2025-06-25|2127.70
#2025-06-26|2169.40
#2025-06-27|2201.09
#2025-06-30|2213.10
#2025-07-01|2210.72
#2025-07-02|2193.61
#2025-07-03|2179.10
#2025-07-04|2171.67
#2025-07-07|2148.79
#2025-07-08|2154.74
#2025-07-09|2163.25
#2025-07-10|2155.89
#2025-07-11|2140.85
#2025-07-14|2144.63
#2025-07-15|2130.09
#2025-07-16|2129.62
#2025-07-17|2140.53
#2025-07-18|2146.02
#2025-07-21|2165.97
#2025-07-22|2195.89
#2025-07-23|2261.90
#2025-07-24|2316.01
#2025-07-25|2283.47
#2025-07-28|2269.31
#2025-07-29|2247.60
#2025-07-30|2249.56
#2025-07-31|2252.11
#2025-08-01|2269.64
#2025-08-04|2251.91
#2025-08-05|2274.31
#2025-08-06|2298.22
#2025-08-07|2307.20
#2025-08-08|2317.11
#2025-08-11|2315.64
#2025-08-12|2336.58
#2025-08-13|2379.71
#2025-08-14|2322.48
#2025-08-15|2354.32
#2025-08-18|2353.88
#2025-08-19|2352.18
#2025-08-20|2334.16
#2025-08-21|2313.77
#2025-08-22|2339.78
#2025-08-25|2359.78
#2025-08-26|2324.97
#2025-08-27|2316.06
#2025-08-28|2351.75
#2025-08-29|2342.45
#2025-09-01|2325.77
#2025-09-02|2333.12
#2025-09-03|2304.48
#2025-09-04|2302.11
#2025-09-05|2352.31
#2025-09-08|2364.56
#2025-09-09|2363.61
#2025-09-10|2369.93
#2025-09-11|2380.03
#2025-09-12|2381.36
#2025-09-15|2383.05
#2025-09-16|2409.21
#2025-09-17|2387.89
#2025-09-18|2368.40
#2025-09-19|2360.03
#2025-09-22|2365.04
#2025-09-23|2366.19
#2025-09-24|2366.18
#2025-09-25|2357.24
#2025-09-26|2355.93
#2025-09-29|2355.77
#2025-09-30|2381.43
#2025-10-01|2366.02
#2025-10-02|2357.84
#2025-10-03|2398.03
#2025-10-06|2437.79
#2025-10-07|2422.79
#2025-10-08|2421.62
#2025-10-09|2429.83
#2025-10-10|2402.54
#2025-10-13|2399.50
#2025-10-14|2349.57
#2025-10-15|2408.22
#2025-10-16|2428.90
#2025-10-17|2414.88
#2025-10-20|2472.20
#2025-10-21|2448.64
#2025-10-22|2479.07
#2025-10-23|2464.13
#2025-10-24|2495.75
#2025-10-27|2549.98
#2025-10-28|2523.63
#2025-10-29|2537.58
#2025-10-30|2514.16
#2025-10-31|2540.28
#2025-11-03|2546.76
#2025-11-04|2524.78
#2025-11-05|2481.39
#2025-11-06|2549.76
#2025-11-07|2539.90
#2025-11-10|2534.53
#2025-11-11|2521.14
#2025-11-12|2538.33
#2025-11-13|2576.57
#2025-11-14|2536.08
#2025-11-17|2510.57
#2025-11-18|2414.53
#2025-11-19|2382.17
#2025-11-20|2416.50
#2025-11-21|2397.64
#2025-11-24|2393.62
#2025-11-25|2408.25
#2025-11-26|2456.97
#2025-11-27|2464.99
#2025-11-28|2471.90
#2025-12-01|2454.29
#2025-12-02|2452.33
#2025-12-03|2475.85
#2025-12-04|2545.06
#2025-12-05|2512.25
#2025-12-08|2538.70
#2025-12-09|2531.71
#2025-12-10|2539.01
#2025-12-11|2538.78
#2025-12-12|2588.21
#2025-12-15|2582.30
#2025-12-16|2530.96
#2025-12-17|2520.11
#2025-12-18|2495.56
#2025-12-19|2497.05
#2025-12-22|2526.53
#2025-12-23|2544.83
#2025-12-24|2545.66
#2025-12-25|2548.17
#2025-12-26|2532.87
#2025-12-29|2562.58
#2025-12-30|2536.70
#2025-12-31|2530.06
#2026-01-01|2530.06
#2026-01-02|2533.79
#2026-01-05|2604.29
#2026-01-06|2660.28
#2026-01-07|2634.90
#2026-01-08|2623.85
#2026-01-09|2640.03
#2026-01-12|2645.68
#2026-01-13|2708.44
#2026-01-14|2746.91
#2026-01-15|2767.25
#2026-01-16|2767.73
#2026-01-19|2779.20
#2026-01-20|2755.93
#2026-01-21|2733.34
#2026-01-22|2738.09
#2026-01-23|2744.75
#2026-01-26|2759.72
#2026-01-27|2785.08
#2026-01-28|2779.89
#2026-01-29|2792.75
#2026-01-30|2776.04
#2026-02-02|2727.10
#2026-02-03|2837.39
#2026-02-04|2839.87
#2026-02-05|2804.78
#2026-02-06|2835.18
#2026-02-09|2958.90
#2026-02-10|3026.67
#2026-02-11|3043.85
#2026-02-12|3079.93
#2026-02-13|2993.54
#2026-02-16|2966.59
#2026-02-17|2928.54
#2026-02-18|2953.53
#2026-02-19|2990.78
#2026-02-20|2992.49
#2026-02-23|3004.99
#2026-02-24|2995.65
#2026-02-25|3024.77
#2026-02-26|3067.01
#2026-02-27|3111.97
#2026-03-02|3080.55
#2026-03-03|2980.29
#2026-03-04|2829.17
#2026-03-05|2910.49
#2026-03-06|2904.96
#2026-03-09|2776.05
#2026-03-10|2875.77
#2026-03-11|2877.13
#2026-03-12|2858.97
#2026-03-13|2835.17
#2026-03-16|2811.53
#2026-03-17|2843.62
#2026-03-18|2928.31
#2026-03-19|2846.57
#2026-03-20|2829.91
#2026-03-23|2704.37
#2026-03-24|2767.86
#2026-03-25|2833.08
#2026-03-26|2817.05
#2026-03-27|2804.41
#2026-03-30|2740.32
#2026-03-31|2679.49
#2026-04-01|2856.16
#2026-04-02|2789.51
#2026-04-03|2835.37
#2026-04-06|2815.63
#2026-04-07|2825.21