Table Data - NASDAQ Developed Markets: Asia Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets: Asia Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIALMT |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:58 PM CDT |
| Notes | For more information about this series, see: NQDMASIALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 610.13 |
| 2001-04-02 | 599.41 |
| 2001-04-03 | 610.97 |
| 2001-04-04 | 614.34 |
| 2001-04-05 | 624.00 |
| 2001-04-06 | 627.95 |
| 2001-04-09 | 605.91 |
| 2001-04-10 | 599.48 |
| 2001-04-11 | 612.78 |
| 2001-04-12 | 623.54 |
| 2001-04-13 | . |
| 2001-04-16 | 613.32 |
| 2001-04-17 | 612.21 |
| 2001-04-18 | 635.87 |
| 2001-04-19 | 649.52 |
| 2001-04-20 | 641.27 |
| 2001-04-23 | 645.62 |
| 2001-04-24 | 640.93 |
| 2001-04-25 | 646.14 |
| 2001-04-26 | 650.75 |
| 2001-04-27 | 647.81 |
| 2001-04-30 | 649.29 |
| 2001-05-01 | 676.29 |
| 2001-05-02 | 684.16 |
| 2001-05-03 | 688.97 |
| 2001-05-04 | 688.15 |
| 2001-05-07 | 695.15 |
| 2001-05-08 | 680.85 |
| 2001-05-09 | 670.74 |
| 2001-05-10 | 663.12 |
| 2001-05-11 | 664.43 |
| 2001-05-14 | 652.44 |
| 2001-05-15 | 658.74 |
| 2001-05-16 | 647.13 |
| 2001-05-17 | 660.27 |
| 2001-05-18 | 654.17 |
| 2001-05-21 | 664.00 |
| 2001-05-22 | 664.49 |
| 2001-05-23 | 673.85 |
| 2001-05-24 | 670.79 |
| 2001-05-25 | 665.12 |
| 2001-05-28 | . |
| 2001-05-29 | 667.14 |
| 2001-05-30 | 652.92 |
| 2001-05-31 | 650.27 |
| 2001-06-01 | 649.95 |
| 2001-06-04 | 649.06 |
| 2001-06-05 | 643.05 |
| 2001-06-06 | 642.41 |
| 2001-06-07 | 647.51 |
| 2001-06-08 | 646.32 |
| 2001-06-11 | 634.84 |
| 2001-06-12 | 620.22 |
| 2001-06-13 | 619.27 |
| 2001-06-14 | 621.49 |
| 2001-06-15 | 615.13 |
| 2001-06-18 | 607.79 |
| 2001-06-19 | 606.51 |
| 2001-06-20 | 606.30 |
| 2001-06-21 | 613.41 |
| 2001-06-22 | 619.26 |
| 2001-06-25 | 614.09 |
| 2001-06-26 | 615.56 |
| 2001-06-27 | 609.77 |
| 2001-06-28 | 600.85 |
| 2001-06-29 | 612.20 |
| 2001-07-02 | 609.11 |
| 2001-07-03 | 610.82 |
| 2001-07-04 | . |
| 2001-07-05 | 597.83 |
| 2001-07-06 | 585.35 |
| 2001-07-09 | 582.38 |
| 2001-07-10 | 587.19 |
| 2001-07-11 | 582.29 |
| 2001-07-12 | 594.60 |
| 2001-07-13 | 587.84 |
| 2001-07-16 | 584.59 |
| 2001-07-17 | 577.90 |
| 2001-07-18 | 569.80 |
| 2001-07-19 | 572.12 |
| 2001-07-20 | 574.02 |
| 2001-07-23 | 556.34 |
| 2001-07-24 | 563.04 |
| 2001-07-25 | 568.86 |
| 2001-07-26 | 567.00 |
| 2001-07-27 | 562.54 |
| 2001-07-30 | 549.96 |
| 2001-07-31 | 562.63 |
| 2001-08-01 | 568.95 |
| 2001-08-02 | 585.37 |
| 2001-08-03 | 579.79 |
| 2001-08-06 | 577.11 |
| 2001-08-07 | 580.43 |
| 2001-08-08 | 578.89 |
| 2001-08-09 | 563.67 |
| 2001-08-10 | 566.63 |
| 2001-08-13 | 557.38 |
| 2001-08-14 | 574.17 |
| 2001-08-15 | 579.40 |
| 2001-08-16 | 568.78 |
| 2001-08-17 | 564.96 |
| 2001-08-20 | 557.57 |
| 2001-08-21 | 561.66 |
| 2001-08-22 | 565.45 |
| 2001-08-23 | 555.35 |
| 2001-08-24 | 555.07 |
| 2001-08-27 | 559.21 |
| 2001-08-28 | 554.24 |
| 2001-08-29 | 549.02 |
| 2001-08-30 | 541.96 |
| 2001-08-31 | 539.95 |
| 2001-09-03 | . |
| 2001-09-04 | 540.21 |
| 2001-09-05 | 528.87 |
| 2001-09-06 | 525.62 |
| 2001-09-07 | 523.22 |
| 2001-09-10 | 509.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 486.86 |
| 2001-09-18 | 495.02 |
| 2001-09-19 | 506.58 |
| 2001-09-20 | 501.84 |
| 2001-09-21 | 484.70 |
| 2001-09-24 | 484.31 |
| 2001-09-25 | 493.01 |
| 2001-09-26 | 483.59 |
| 2001-09-27 | 481.88 |
| 2001-09-28 | 491.99 |
| 2001-10-01 | 495.94 |
| 2001-10-02 | 502.96 |
| 2001-10-03 | 494.43 |
| 2001-10-04 | 507.18 |
| 2001-10-05 | 511.10 |
| 2001-10-08 | 511.28 |
| 2001-10-09 | 500.00 |
| 2001-10-10 | 493.54 |
| 2001-10-11 | 507.32 |
| 2001-10-12 | 517.49 |
| 2001-10-15 | 510.75 |
| 2001-10-16 | 512.66 |
| 2001-10-17 | 520.96 |
| 2001-10-18 | 509.92 |
| 2001-10-19 | 510.24 |
| 2001-10-22 | 509.05 |
| 2001-10-23 | 517.15 |
| 2001-10-24 | 517.70 |
| 2001-10-25 | 520.65 |
| 2001-10-26 | 515.64 |
| 2001-10-29 | 510.07 |
| 2001-10-30 | 504.23 |
| 2001-10-31 | 496.11 |
| 2001-11-01 | 499.89 |
| 2001-11-02 | 500.16 |
| 2001-11-05 | 501.73 |
| 2001-11-06 | 509.41 |
| 2001-11-07 | 496.46 |
| 2001-11-08 | 503.64 |
| 2001-11-09 | 501.33 |
| 2001-11-12 | 495.64 |
| 2001-11-13 | 488.65 |
| 2001-11-14 | 490.94 |
| 2001-11-15 | 503.49 |
| 2001-11-16 | 506.64 |
| 2001-11-19 | 509.88 |
| 2001-11-20 | 509.30 |
| 2001-11-21 | 508.17 |
| 2001-11-22 | . |
| 2001-11-23 | 504.68 |
| 2001-11-26 | 516.94 |
| 2001-11-27 | 515.29 |
| 2001-11-28 | 505.35 |
| 2001-11-29 | 501.89 |
| 2001-11-30 | 507.90 |
| 2001-12-03 | 495.84 |
| 2001-12-04 | 496.51 |
| 2001-12-05 | 507.36 |
| 2001-12-06 | 511.17 |
| 2001-12-07 | 503.60 |
| 2001-12-10 | 492.95 |
| 2001-12-11 | 489.31 |
| 2001-12-12 | 500.10 |
| 2001-12-13 | 487.77 |
| 2001-12-14 | 484.28 |
| 2001-12-17 | 476.84 |
| 2001-12-18 | 479.86 |
| 2001-12-19 | 481.65 |
| 2001-12-20 | 484.72 |
| 2001-12-21 | 476.03 |
| 2001-12-24 | 474.90 |
| 2001-12-25 | . |
| 2001-12-26 | 468.73 |
| 2001-12-27 | 476.58 |
| 2001-12-28 | 484.43 |
| 2001-12-31 | 484.93 |
| 2002-01-01 | . |
| 2002-01-02 | 481.37 |
| 2002-01-03 | 483.29 |
| 2002-01-04 | 498.28 |
| 2002-01-07 | 498.99 |
| 2002-01-08 | 485.23 |
| 2002-01-09 | 481.55 |
| 2002-01-10 | 475.58 |
| 2002-01-11 | 473.27 |
| 2002-01-14 | 475.12 |
| 2002-01-15 | 465.87 |
| 2002-01-16 | 464.78 |
| 2002-01-17 | 462.55 |
| 2002-01-18 | 469.55 |
| 2002-01-21 | . |
| 2002-01-22 | 454.80 |
| 2002-01-23 | 451.27 |
| 2002-01-24 | 454.25 |
| 2002-01-25 | 459.34 |
| 2002-01-28 | 466.97 |
| 2002-01-29 | 457.74 |
| 2002-01-30 | 451.10 |
| 2002-01-31 | 453.25 |
| 2002-02-01 | 445.26 |
| 2002-02-04 | 443.14 |
| 2002-02-05 | 432.28 |
| 2002-02-06 | 431.96 |
| 2002-02-07 | 438.66 |
| 2002-02-08 | 440.10 |
| 2002-02-11 | 444.32 |
| 2002-02-12 | 455.50 |
| 2002-02-13 | 457.73 |
| 2002-02-14 | 461.48 |
| 2002-02-15 | 459.99 |
| 2002-02-18 | . |
| 2002-02-19 | 448.02 |
| 2002-02-20 | 445.84 |
| 2002-02-21 | 457.89 |
| 2002-02-22 | 459.38 |
| 2002-02-25 | 456.97 |
| 2002-02-26 | 453.97 |
| 2002-02-27 | 462.61 |
| 2002-02-28 | 466.84 |
| 2002-03-01 | 476.03 |
| 2002-03-04 | 502.78 |
| 2002-03-05 | 501.40 |
| 2002-03-06 | 505.00 |
| 2002-03-07 | 527.87 |
| 2002-03-08 | 528.21 |
| 2002-03-11 | 535.92 |
| 2002-03-12 | 520.46 |
| 2002-03-13 | 509.88 |
| 2002-03-14 | 517.87 |
| 2002-03-15 | 521.89 |
| 2002-03-18 | 509.07 |
| 2002-03-19 | 519.74 |
| 2002-03-20 | 512.93 |
| 2002-03-21 | 510.25 |
| 2002-03-22 | 499.41 |
| 2002-03-25 | 496.45 |
| 2002-03-26 | 495.43 |
| 2002-03-27 | 500.49 |
| 2002-03-28 | 504.81 |
| 2002-03-29 | . |
| 2002-04-01 | 489.88 |
| 2002-04-02 | 498.31 |
| 2002-04-03 | 506.21 |
| 2002-04-04 | 510.46 |
| 2002-04-05 | 507.90 |
| 2002-04-08 | 507.94 |
| 2002-04-09 | 500.03 |
| 2002-04-10 | 501.23 |
| 2002-04-11 | 497.25 |
| 2002-04-12 | 490.17 |
| 2002-04-15 | 497.36 |
| 2002-04-16 | 503.75 |
| 2002-04-17 | 512.04 |
| 2002-04-18 | 517.39 |
| 2002-04-19 | 512.54 |
| 2002-04-22 | 520.88 |
| 2002-04-23 | 521.96 |
| 2002-04-24 | 520.72 |
| 2002-04-25 | 525.42 |
| 2002-04-26 | 521.71 |
| 2002-04-29 | 520.47 |
| 2002-04-30 | 517.70 |
| 2002-05-01 | 522.42 |
| 2002-05-02 | 521.32 |
| 2002-05-03 | 524.91 |
| 2002-05-06 | 522.96 |
| 2002-05-07 | 515.84 |
| 2002-05-08 | 517.85 |
| 2002-05-09 | 522.05 |
| 2002-05-10 | 522.46 |
| 2002-05-13 | 517.14 |
| 2002-05-14 | 512.43 |
| 2002-05-15 | 524.76 |
| 2002-05-16 | 530.24 |
| 2002-05-17 | 541.12 |
| 2002-05-20 | 543.82 |
| 2002-05-21 | 547.57 |
| 2002-05-22 | 552.81 |
| 2002-05-23 | 549.55 |
| 2002-05-24 | 552.69 |
| 2002-05-27 | . |
| 2002-05-28 | 548.59 |
| 2002-05-29 | 546.04 |
| 2002-05-30 | 547.91 |
| 2002-05-31 | 541.23 |
| 2002-06-03 | 547.96 |
| 2002-06-04 | 540.05 |
| 2002-06-05 | 537.01 |
| 2002-06-06 | 535.15 |
| 2002-06-07 | 530.73 |
| 2002-06-10 | 527.72 |
| 2002-06-11 | 525.74 |
| 2002-06-12 | 523.06 |
| 2002-06-13 | 517.32 |
| 2002-06-14 | 510.48 |
| 2002-06-17 | 497.45 |
| 2002-06-18 | 504.37 |
| 2002-06-19 | 492.80 |
| 2002-06-20 | 499.37 |
| 2002-06-21 | 495.24 |
| 2002-06-24 | 500.57 |
| 2002-06-25 | 500.12 |
| 2002-06-26 | 493.74 |
| 2002-06-27 | 497.92 |
| 2002-06-28 | 513.11 |
| 2002-07-01 | 512.00 |
| 2002-07-02 | 512.39 |
| 2002-07-03 | 519.50 |
| 2002-07-04 | . |
| 2002-07-05 | 519.18 |
| 2002-07-08 | 521.73 |
| 2002-07-09 | 529.96 |
| 2002-07-10 | 523.01 |
| 2002-07-11 | 518.04 |
| 2002-07-12 | 519.98 |
| 2002-07-15 | 514.60 |
| 2002-07-16 | 507.35 |
| 2002-07-17 | 506.57 |
| 2002-07-18 | 514.51 |
| 2002-07-19 | 507.60 |
| 2002-07-22 | 504.37 |
| 2002-07-23 | 502.70 |
| 2002-07-24 | 495.01 |
| 2002-07-25 | 489.78 |
| 2002-07-26 | 470.28 |
| 2002-07-29 | 471.33 |
| 2002-07-30 | 483.48 |
| 2002-07-31 | 479.48 |
| 2002-08-01 | 477.59 |
| 2002-08-02 | 476.01 |
| 2002-08-05 | 474.44 |
| 2002-08-06 | 459.90 |
| 2002-08-07 | 476.22 |
| 2002-08-08 | 474.40 |
| 2002-08-09 | 484.23 |
| 2002-08-12 | 479.91 |
| 2002-08-13 | 478.49 |
| 2002-08-14 | 484.97 |
| 2002-08-15 | 486.22 |
| 2002-08-16 | 485.96 |
| 2002-08-19 | 475.44 |
| 2002-08-20 | 475.80 |
| 2002-08-21 | 479.32 |
| 2002-08-22 | 481.62 |
| 2002-08-23 | 484.08 |
| 2002-08-26 | 491.57 |
| 2002-08-27 | 487.74 |
| 2002-08-28 | 481.92 |
| 2002-08-29 | 475.00 |
| 2002-08-30 | 473.96 |
| 2002-09-02 | . |
| 2002-09-03 | 461.94 |
| 2002-09-04 | 452.37 |
| 2002-09-05 | 458.52 |
| 2002-09-06 | 453.77 |
| 2002-09-09 | 458.71 |
| 2002-09-10 | 458.59 |
| 2002-09-11 | 459.18 |
| 2002-09-12 | 461.60 |
| 2002-09-13 | 451.86 |
| 2002-09-16 | 447.53 |
| 2002-09-17 | 458.77 |
| 2002-09-18 | 458.50 |
| 2002-09-19 | 465.67 |
| 2002-09-20 | 449.38 |
| 2002-09-23 | 447.44 |
| 2002-09-24 | 442.23 |
| 2002-09-25 | 438.49 |
| 2002-09-26 | 446.45 |
| 2002-09-27 | 454.16 |
| 2002-09-30 | 449.77 |
| 2002-10-01 | 440.49 |
| 2002-10-02 | 434.93 |
| 2002-10-03 | 431.15 |
| 2002-10-04 | 435.91 |
| 2002-10-07 | 420.39 |
| 2002-10-08 | 421.99 |
| 2002-10-09 | 417.06 |
| 2002-10-10 | 412.37 |
| 2002-10-11 | 417.44 |
| 2002-10-14 | 417.23 |
| 2002-10-15 | 429.99 |
| 2002-10-16 | 434.23 |
| 2002-10-17 | 435.22 |
| 2002-10-18 | 438.22 |
| 2002-10-21 | 436.49 |
| 2002-10-22 | 425.07 |
| 2002-10-23 | 430.90 |
| 2002-10-24 | 429.13 |
| 2002-10-25 | 435.31 |
| 2002-10-28 | 437.17 |
| 2002-10-29 | 434.94 |
| 2002-10-30 | 436.49 |
| 2002-10-31 | 433.21 |
| 2002-11-01 | 436.12 |
| 2002-11-04 | 436.52 |
| 2002-11-05 | 447.57 |
| 2002-11-06 | 446.26 |
| 2002-11-07 | 447.09 |
| 2002-11-08 | 444.01 |
| 2002-11-11 | 434.59 |
| 2002-11-12 | 432.81 |
| 2002-11-13 | 430.87 |
| 2002-11-14 | 426.85 |
| 2002-11-15 | 436.03 |
| 2002-11-18 | 427.31 |
| 2002-11-19 | 426.03 |
| 2002-11-20 | 427.16 |
| 2002-11-21 | 433.37 |
| 2002-11-22 | 438.27 |
| 2002-11-25 | 444.25 |
| 2002-11-26 | 441.83 |
| 2002-11-27 | 442.99 |
| 2002-11-28 | . |
| 2002-11-29 | 451.24 |
| 2002-12-02 | 444.39 |
| 2002-12-03 | 445.80 |
| 2002-12-04 | 436.15 |
| 2002-12-05 | 431.37 |
| 2002-12-06 | 434.33 |
| 2002-12-09 | 432.62 |
| 2002-12-10 | 432.60 |
| 2002-12-11 | 431.35 |
| 2002-12-12 | 431.86 |
| 2002-12-13 | 432.49 |
| 2002-12-16 | 428.07 |
| 2002-12-17 | 430.82 |
| 2002-12-18 | 422.11 |
| 2002-12-19 | 426.56 |
| 2002-12-20 | 425.29 |
| 2002-12-23 | 426.32 |
| 2002-12-24 | 430.04 |
| 2002-12-25 | . |
| 2002-12-26 | 435.44 |
| 2002-12-27 | 437.58 |
| 2002-12-30 | 438.62 |
| 2002-12-31 | 438.59 |
| 2003-01-01 | . |
| 2003-01-02 | 434.80 |
| 2003-01-03 | 435.57 |
| 2003-01-06 | 445.67 |
| 2003-01-07 | 438.73 |
| 2003-01-08 | 433.08 |
| 2003-01-09 | 434.57 |
| 2003-01-10 | 433.95 |
| 2003-01-13 | 436.88 |
| 2003-01-14 | 443.02 |
| 2003-01-15 | 447.80 |
| 2003-01-16 | 447.73 |
| 2003-01-17 | 448.73 |
| 2003-01-20 | . |
| 2003-01-21 | 446.80 |
| 2003-01-22 | 443.34 |
| 2003-01-23 | 451.95 |
| 2003-01-24 | 447.76 |
| 2003-01-27 | 437.56 |
| 2003-01-28 | 435.62 |
| 2003-01-29 | 429.38 |
| 2003-01-30 | 426.23 |
| 2003-01-31 | 421.71 |
| 2003-02-03 | 426.48 |
| 2003-02-04 | 430.62 |
| 2003-02-05 | 430.60 |
| 2003-02-06 | 428.13 |
| 2003-02-07 | 426.57 |
| 2003-02-10 | 425.14 |
| 2003-02-11 | 424.12 |
| 2003-02-12 | 430.67 |
| 2003-02-13 | 429.25 |
| 2003-02-14 | 432.16 |
| 2003-02-17 | . |
| 2003-02-18 | 437.14 |
| 2003-02-19 | 438.20 |
| 2003-02-20 | 438.05 |
| 2003-02-21 | 432.62 |
| 2003-02-24 | 435.53 |
| 2003-02-25 | 427.39 |
| 2003-02-26 | 427.76 |
| 2003-02-27 | 425.42 |
| 2003-02-28 | 423.59 |
| 2003-03-03 | 428.48 |
| 2003-03-04 | 428.46 |
| 2003-03-05 | 428.12 |
| 2003-03-06 | 422.62 |
| 2003-03-07 | 415.73 |
| 2003-03-10 | 410.46 |
| 2003-03-11 | 402.33 |
| 2003-03-12 | 407.52 |
| 2003-03-13 | 400.60 |
| 2003-03-14 | 406.07 |
| 2003-03-17 | 402.76 |
| 2003-03-18 | 405.55 |
| 2003-03-19 | 407.21 |
| 2003-03-20 | 413.78 |
| 2003-03-21 | 410.08 |
| 2003-03-24 | 422.71 |
| 2003-03-25 | 414.90 |
| 2003-03-26 | 420.77 |
| 2003-03-27 | 420.90 |
| 2003-03-28 | 416.16 |
| 2003-03-31 | 405.10 |
| 2003-04-01 | 406.45 |
| 2003-04-02 | 408.73 |
| 2003-04-03 | 405.58 |
| 2003-04-04 | 404.62 |
| 2003-04-07 | 411.13 |
| 2003-04-08 | 407.04 |
| 2003-04-09 | 402.50 |
| 2003-04-10 | 401.71 |
| 2003-04-11 | 392.84 |
| 2003-04-14 | 389.92 |
| 2003-04-15 | 395.70 |
| 2003-04-16 | 394.98 |
| 2003-04-17 | 397.01 |
| 2003-04-18 | . |
| 2003-04-21 | 398.19 |
| 2003-04-22 | 394.35 |
| 2003-04-23 | 392.80 |
| 2003-04-24 | 397.14 |
| 2003-04-25 | 389.02 |
| 2003-04-28 | 385.45 |
| 2003-04-29 | 387.77 |
| 2003-04-30 | 402.65 |
| 2003-05-01 | 405.13 |
| 2003-05-02 | 406.54 |
| 2003-05-05 | 408.40 |
| 2003-05-06 | 418.69 |
| 2003-05-07 | 424.28 |
| 2003-05-08 | 419.12 |
| 2003-05-09 | 420.82 |
| 2003-05-12 | 425.07 |
| 2003-05-13 | 425.29 |
| 2003-05-14 | 428.11 |
| 2003-05-15 | 423.10 |
| 2003-05-16 | 421.70 |
| 2003-05-19 | 416.84 |
| 2003-05-20 | 417.60 |
| 2003-05-21 | 413.66 |
| 2003-05-22 | 417.27 |
| 2003-05-23 | 425.29 |
| 2003-05-26 | . |
| 2003-05-27 | 420.17 |
| 2003-05-28 | 418.88 |
| 2003-05-29 | 425.44 |
| 2003-05-30 | 423.80 |
| 2003-06-02 | 433.02 |
| 2003-06-03 | 433.60 |
| 2003-06-04 | 435.32 |
| 2003-06-05 | 443.37 |
| 2003-06-06 | 444.23 |
| 2003-06-09 | 449.18 |
| 2003-06-10 | 447.97 |
| 2003-06-11 | 450.29 |
| 2003-06-12 | 451.21 |
| 2003-06-13 | 454.12 |
| 2003-06-16 | 448.48 |
| 2003-06-17 | 455.30 |
| 2003-06-18 | 457.76 |
| 2003-06-19 | 459.25 |
| 2003-06-20 | 460.57 |
| 2003-06-23 | 463.59 |
| 2003-06-24 | 451.88 |
| 2003-06-25 | 452.25 |
| 2003-06-26 | 448.20 |
| 2003-06-27 | 454.77 |
| 2003-06-30 | 452.16 |
| 2003-07-01 | 460.99 |
| 2003-07-02 | 476.28 |
| 2003-07-03 | 486.66 |
| 2003-07-04 | . |
| 2003-07-07 | 492.26 |
| 2003-07-08 | 497.49 |
| 2003-07-09 | 501.75 |
| 2003-07-10 | 497.66 |
| 2003-07-11 | 484.30 |
| 2003-07-14 | 490.60 |
| 2003-07-15 | 492.20 |
| 2003-07-16 | 487.84 |
| 2003-07-17 | 475.81 |
| 2003-07-18 | 477.23 |
| 2003-07-21 | 478.62 |
| 2003-07-22 | 474.37 |
| 2003-07-23 | 480.15 |
| 2003-07-24 | 481.33 |
| 2003-07-25 | 483.16 |
| 2003-07-28 | 487.12 |
| 2003-07-29 | 486.23 |
| 2003-07-30 | 474.50 |
| 2003-07-31 | 473.09 |
| 2003-08-01 | 476.64 |
| 2003-08-04 | 470.62 |
| 2003-08-05 | 468.35 |
| 2003-08-06 | 465.56 |
| 2003-08-07 | 467.50 |
| 2003-08-08 | 467.83 |
| 2003-08-11 | 475.41 |
| 2003-08-12 | 478.01 |
| 2003-08-13 | 484.31 |
| 2003-08-14 | 492.49 |
| 2003-08-15 | 492.12 |
| 2003-08-18 | 497.03 |
| 2003-08-19 | 503.88 |
| 2003-08-20 | 513.71 |
| 2003-08-21 | 520.28 |
| 2003-08-22 | 518.95 |
| 2003-08-25 | 515.94 |
| 2003-08-26 | 516.04 |
| 2003-08-27 | 514.64 |
| 2003-08-28 | 512.72 |
| 2003-08-29 | 520.27 |
| 2003-09-01 | . |
| 2003-09-02 | 535.56 |
| 2003-09-03 | 539.20 |
| 2003-09-04 | 534.39 |
| 2003-09-05 | 533.60 |
| 2003-09-08 | 534.83 |
| 2003-09-09 | 543.70 |
| 2003-09-10 | 537.25 |
| 2003-09-11 | 528.21 |
| 2003-09-12 | 535.62 |
| 2003-09-15 | 535.54 |
| 2003-09-16 | 549.33 |
| 2003-09-17 | 554.84 |
| 2003-09-18 | 560.64 |
| 2003-09-19 | 559.60 |
| 2003-09-22 | 552.23 |
| 2003-09-23 | 555.11 |
| 2003-09-24 | 557.60 |
| 2003-09-25 | 547.47 |
| 2003-09-26 | 547.11 |
| 2003-09-29 | 545.20 |
| 2003-09-30 | 543.99 |
| 2003-10-01 | 555.55 |
| 2003-10-02 | 568.22 |
| 2003-10-03 | 574.37 |
| 2003-10-06 | 575.88 |
| 2003-10-07 | 586.27 |
| 2003-10-08 | 574.59 |
| 2003-10-09 | 578.32 |
| 2003-10-10 | 589.46 |
| 2003-10-13 | 587.61 |
| 2003-10-14 | 592.90 |
| 2003-10-15 | 588.01 |
| 2003-10-16 | 596.20 |
| 2003-10-17 | 596.46 |
| 2003-10-20 | 597.00 |
| 2003-10-21 | 595.70 |
| 2003-10-22 | 588.19 |
| 2003-10-23 | 557.05 |
| 2003-10-24 | 562.27 |
| 2003-10-27 | 570.79 |
| 2003-10-28 | 577.57 |
| 2003-10-29 | 585.10 |
| 2003-10-30 | 581.81 |
| 2003-10-31 | 568.64 |
| 2003-11-03 | 563.58 |
| 2003-11-04 | 585.73 |
| 2003-11-05 | 580.70 |
| 2003-11-06 | 565.14 |
| 2003-11-07 | 572.99 |
| 2003-11-10 | 572.86 |
| 2003-11-11 | 556.53 |
| 2003-11-12 | 556.36 |
| 2003-11-13 | 567.34 |
| 2003-11-14 | 560.61 |
| 2003-11-17 | 540.55 |
| 2003-11-18 | 545.90 |
| 2003-11-19 | 529.66 |
| 2003-11-20 | 540.18 |
| 2003-11-21 | 540.62 |
| 2003-11-24 | 538.71 |
| 2003-11-25 | 544.01 |
| 2003-11-26 | 554.81 |
| 2003-11-27 | . |
| 2003-11-28 | 554.69 |
| 2003-12-01 | 566.14 |
| 2003-12-02 | 569.83 |
| 2003-12-03 | 569.29 |
| 2003-12-04 | 573.55 |
| 2003-12-05 | 572.34 |
| 2003-12-08 | 561.85 |
| 2003-12-09 | 563.29 |
| 2003-12-10 | 550.53 |
| 2003-12-11 | 556.17 |
| 2003-12-12 | 563.15 |
| 2003-12-15 | 576.51 |
| 2003-12-16 | 566.38 |
| 2003-12-17 | 559.60 |
| 2003-12-18 | 558.73 |
| 2003-12-19 | 566.62 |
| 2003-12-22 | 572.98 |
| 2003-12-23 | 573.22 |
| 2003-12-24 | 572.82 |
| 2003-12-25 | . |
| 2003-12-26 | 576.64 |
| 2003-12-29 | 581.15 |
| 2003-12-30 | 590.80 |
| 2003-12-31 | 589.95 |
| 2004-01-01 | . |
| 2004-01-02 | 591.64 |
| 2004-01-05 | 605.21 |
| 2004-01-06 | 602.90 |
| 2004-01-07 | 600.34 |
| 2004-01-08 | 602.36 |
| 2004-01-09 | 606.98 |
| 2004-01-12 | 606.81 |
| 2004-01-13 | 604.02 |
| 2004-01-14 | 606.31 |
| 2004-01-15 | 598.53 |
| 2004-01-16 | 602.79 |
| 2004-01-19 | . |
| 2004-01-20 | 610.65 |
| 2004-01-21 | 611.56 |
| 2004-01-22 | 615.30 |
| 2004-01-23 | 618.24 |
| 2004-01-26 | 614.47 |
| 2004-01-27 | 614.86 |
| 2004-01-28 | 611.51 |
| 2004-01-29 | 604.76 |
| 2004-01-30 | 603.27 |
| 2004-02-02 | 603.85 |
| 2004-02-03 | 601.01 |
| 2004-02-04 | 588.97 |
| 2004-02-05 | 590.77 |
| 2004-02-06 | 594.21 |
| 2004-02-09 | 592.78 |
| 2004-02-10 | 592.67 |
| 2004-02-11 | 592.60 |
| 2004-02-12 | 596.12 |
| 2004-02-13 | 601.87 |
| 2004-02-16 | . |
| 2004-02-17 | 607.55 |
| 2004-02-18 | 603.83 |
| 2004-02-19 | 602.90 |
| 2004-02-20 | 594.64 |
| 2004-02-23 | 602.19 |
| 2004-02-24 | 592.49 |
| 2004-02-25 | 587.47 |
| 2004-02-26 | 588.96 |
| 2004-02-27 | 601.97 |
| 2004-03-01 | 615.72 |
| 2004-03-02 | 613.77 |
| 2004-03-03 | 612.82 |
| 2004-03-04 | 611.39 |
| 2004-03-05 | 615.90 |
| 2004-03-08 | 611.39 |
| 2004-03-09 | 617.18 |
| 2004-03-10 | 612.31 |
| 2004-03-11 | 607.66 |
| 2004-03-12 | 599.35 |
| 2004-03-15 | 608.68 |
| 2004-03-16 | 614.51 |
| 2004-03-17 | 627.27 |
| 2004-03-18 | 638.33 |
| 2004-03-19 | 633.96 |
| 2004-03-22 | 628.88 |
| 2004-03-23 | 631.33 |
| 2004-03-24 | 641.56 |
| 2004-03-25 | 648.74 |
| 2004-03-26 | 661.20 |
| 2004-03-29 | 664.05 |
| 2004-03-30 | 662.37 |
| 2004-03-31 | 672.28 |
| 2004-04-01 | 671.29 |
| 2004-04-02 | 672.41 |
| 2004-04-05 | 677.24 |
| 2004-04-06 | 679.10 |
| 2004-04-07 | 682.42 |
| 2004-04-08 | 680.03 |
| 2004-04-09 | . |
| 2004-04-12 | 678.03 |
| 2004-04-13 | 676.51 |
| 2004-04-14 | 666.37 |
| 2004-04-15 | 654.09 |
| 2004-04-16 | 656.58 |
| 2004-04-19 | 649.56 |
| 2004-04-20 | 662.92 |
| 2004-04-21 | 655.72 |
| 2004-04-22 | 653.95 |
| 2004-04-23 | 660.35 |
| 2004-04-26 | 663.25 |
| 2004-04-27 | 654.07 |
| 2004-04-28 | 653.55 |
| 2004-04-29 | 651.14 |
| 2004-04-30 | 639.80 |
| 2004-05-03 | 639.63 |
| 2004-05-04 | 643.58 |
| 2004-05-05 | 649.89 |
| 2004-05-06 | 634.15 |
| 2004-05-07 | 615.90 |
| 2004-05-10 | 577.92 |
| 2004-05-11 | 579.37 |
| 2004-05-12 | 597.80 |
| 2004-05-13 | 578.67 |
| 2004-05-14 | 575.73 |
| 2004-05-17 | 558.87 |
| 2004-05-18 | 569.63 |
| 2004-05-19 | 592.57 |
| 2004-05-20 | 585.95 |
| 2004-05-21 | 603.05 |
| 2004-05-24 | 603.16 |
| 2004-05-25 | 596.67 |
| 2004-05-26 | 605.64 |
| 2004-05-27 | 611.50 |
| 2004-05-28 | 619.12 |
| 2004-05-31 | . |
| 2004-06-01 | 622.89 |
| 2004-06-02 | 618.40 |
| 2004-06-03 | 604.28 |
| 2004-06-04 | 605.22 |
| 2004-06-07 | 628.54 |
| 2004-06-08 | 631.66 |
| 2004-06-09 | 630.08 |
| 2004-06-10 | 633.50 |
| 2004-06-11 | . |
| 2004-06-14 | 621.59 |
| 2004-06-15 | 622.91 |
| 2004-06-16 | 631.94 |
| 2004-06-17 | 633.27 |
| 2004-06-18 | 627.13 |
| 2004-06-21 | 636.32 |
| 2004-06-22 | 632.64 |
| 2004-06-23 | 632.29 |
| 2004-06-24 | 648.13 |
| 2004-06-25 | 647.00 |
| 2004-06-28 | 652.84 |
| 2004-06-29 | 650.03 |
| 2004-06-30 | 647.25 |
| 2004-07-01 | 651.88 |
| 2004-07-02 | 642.52 |
| 2004-07-05 | . |
| 2004-07-06 | 629.05 |
| 2004-07-07 | 628.43 |
| 2004-07-08 | 623.61 |
| 2004-07-09 | 631.45 |
| 2004-07-12 | 638.84 |
| 2004-07-13 | 636.85 |
| 2004-07-14 | 629.46 |
| 2004-07-15 | 628.67 |
| 2004-07-16 | 632.57 |
| 2004-07-19 | 635.19 |
| 2004-07-20 | 628.46 |
| 2004-07-21 | 627.37 |
| 2004-07-22 | 624.42 |
| 2004-07-23 | 615.27 |
| 2004-07-26 | 613.00 |
| 2004-07-27 | 603.71 |
| 2004-07-28 | 607.25 |
| 2004-07-29 | 602.80 |
| 2004-07-30 | 613.47 |
| 2004-08-02 | 614.89 |
| 2004-08-03 | 612.68 |
| 2004-08-04 | 603.91 |
| 2004-08-05 | 604.99 |
| 2004-08-06 | 607.10 |
| 2004-08-09 | 602.20 |
| 2004-08-10 | 601.18 |
| 2004-08-11 | 607.32 |
| 2004-08-12 | 604.49 |
| 2004-08-13 | 596.24 |
| 2004-08-16 | 590.71 |
| 2004-08-17 | 597.18 |
| 2004-08-18 | 601.93 |
| 2004-08-19 | 610.09 |
| 2004-08-20 | 610.90 |
| 2004-08-23 | 612.78 |
| 2004-08-24 | 615.45 |
| 2004-08-25 | 617.70 |
| 2004-08-26 | 621.49 |
| 2004-08-27 | 625.05 |
| 2004-08-30 | 622.82 |
| 2004-08-31 | 620.20 |
| 2004-09-01 | 624.46 |
| 2004-09-02 | 626.05 |
| 2004-09-03 | 614.97 |
| 2004-09-06 | . |
| 2004-09-07 | 631.70 |
| 2004-09-08 | 631.51 |
| 2004-09-09 | 623.49 |
| 2004-09-10 | 623.10 |
| 2004-09-13 | 626.63 |
| 2004-09-14 | 631.50 |
| 2004-09-15 | 621.82 |
| 2004-09-16 | 621.54 |
| 2004-09-17 | 617.18 |
| 2004-09-20 | 617.84 |
| 2004-09-21 | 616.67 |
| 2004-09-22 | 612.59 |
| 2004-09-23 | 613.71 |
| 2004-09-24 | 604.85 |
| 2004-09-27 | 601.43 |
| 2004-09-28 | 597.92 |
| 2004-09-29 | 599.60 |
| 2004-09-30 | 610.89 |
| 2004-10-01 | 616.83 |
| 2004-10-04 | 625.69 |
| 2004-10-05 | 626.23 |
| 2004-10-06 | 628.79 |
| 2004-10-07 | 625.57 |
| 2004-10-08 | 632.42 |
| 2004-10-11 | 635.01 |
| 2004-10-12 | 625.11 |
| 2004-10-13 | 622.58 |
| 2004-10-14 | 617.91 |
| 2004-10-15 | 618.46 |
| 2004-10-18 | 615.47 |
| 2004-10-19 | 623.42 |
| 2004-10-20 | 616.83 |
| 2004-10-21 | 616.93 |
| 2004-10-22 | 619.70 |
| 2004-10-25 | 615.84 |
| 2004-10-26 | 615.81 |
| 2004-10-27 | 618.18 |
| 2004-10-28 | 629.31 |
| 2004-10-29 | 626.03 |
| 2004-11-01 | 622.97 |
| 2004-11-02 | 632.08 |
| 2004-11-03 | 633.33 |
| 2004-11-04 | 637.05 |
| 2004-11-05 | 644.56 |
| 2004-11-08 | 640.85 |
| 2004-11-09 | 638.20 |
| 2004-11-10 | 632.54 |
| 2004-11-11 | 628.60 |
| 2004-11-12 | 642.68 |
| 2004-11-15 | 653.39 |
| 2004-11-16 | 652.04 |
| 2004-11-17 | 656.32 |
| 2004-11-18 | 653.26 |
| 2004-11-19 | 660.77 |
| 2004-11-22 | 647.87 |
| 2004-11-23 | 647.15 |
| 2004-11-24 | 651.51 |
| 2004-11-25 | . |
| 2004-11-26 | 652.84 |
| 2004-11-29 | 661.45 |
| 2004-11-30 | 657.00 |
| 2004-12-01 | 651.08 |
| 2004-12-02 | 659.69 |
| 2004-12-03 | 666.24 |
| 2004-12-06 | 660.82 |
| 2004-12-07 | 654.65 |
| 2004-12-08 | 647.70 |
| 2004-12-09 | 639.40 |
| 2004-12-10 | 633.62 |
| 2004-12-13 | 640.41 |
| 2004-12-14 | 643.73 |
| 2004-12-15 | 653.37 |
| 2004-12-16 | 651.66 |
| 2004-12-17 | 656.88 |
| 2004-12-20 | 659.04 |
| 2004-12-21 | 658.25 |
| 2004-12-22 | 663.39 |
| 2004-12-23 | 666.57 |
| 2004-12-24 | . |
| 2004-12-27 | 675.80 |
| 2004-12-28 | 679.03 |
| 2004-12-29 | 672.90 |
| 2004-12-30 | 684.86 |
| 2004-12-31 | 688.60 |
| 2005-01-03 | 686.10 |
| 2005-01-04 | 678.35 |
| 2005-01-05 | 674.88 |
| 2005-01-06 | 669.98 |
| 2005-01-07 | 668.38 |
| 2005-01-10 | 670.68 |
| 2005-01-11 | 679.23 |
| 2005-01-12 | 682.56 |
| 2005-01-13 | 678.24 |
| 2005-01-14 | 679.40 |
| 2005-01-17 | . |
| 2005-01-18 | 678.06 |
| 2005-01-19 | 677.98 |
| 2005-01-20 | 667.66 |
| 2005-01-21 | 665.74 |
| 2005-01-24 | 671.41 |
| 2005-01-25 | 663.61 |
| 2005-01-26 | 674.82 |
| 2005-01-27 | 670.04 |
#2005-01-28| 668.14
#2005-01-31| 671.12
#2005-02-01| 667.55
#2005-02-02| 670.65
#2005-02-03| 664.20
#2005-02-04| 668.46
#2005-02-07| 669.03
#2005-02-08| 662.83
#2005-02-09| 664.19
#2005-02-10| 668.08
#2005-02-11| 667.91
#2005-02-14| 676.16
#2005-02-15| 678.24
#2005-02-16| 673.04
#2005-02-17| 670.60
#2005-02-18| 672.53
#2005-02-21| .
#2005-02-22| 678.99
#2005-02-23| 668.07
#2005-02-24| 668.76
#2005-02-25| 675.02
#2005-02-28| 684.82
#2005-03-01| 684.63
#2005-03-02| 684.85
#2005-03-03| 686.46
#2005-03-04| 690.47
#2005-03-07| 690.33
#2005-03-08| 692.83
#2005-03-09| 700.02
#2005-03-10| 694.40
#2005-03-11| 697.56
#2005-03-14| 688.79
#2005-03-15| 690.21
#2005-03-16| 695.57
#2005-03-17| 689.43
#2005-03-18| 692.43
#2005-03-21| 691.57
#2005-03-22| 690.67
#2005-03-23| 680.82
#2005-03-24| 674.36
#2005-03-25| .
#2005-03-28| 678.49
#2005-03-29| 665.74
#2005-03-30| 663.60
#2005-03-31| 671.79
#2005-04-01| 671.85
#2005-04-04| 665.24
#2005-04-05| 668.58
#2005-04-06| 671.05
#2005-04-07| 673.78
#2005-04-08| 674.18
#2005-04-11| 673.11
#2005-04-12| 665.10
#2005-04-13| 668.79
#2005-04-14| 660.28
#2005-04-15| 654.74
#2005-04-18| 634.02
#2005-04-19| 644.19
#2005-04-20| 647.65
#2005-04-21| 644.00
#2005-04-22| 652.68
#2005-04-25| 655.34
#2005-04-26| 652.24
#2005-04-27| 652.69
#2005-04-28| 653.00
#2005-04-29| 658.66
#2005-05-02| 657.94
#2005-05-03| 658.14
#2005-05-04| 663.35
#2005-05-05| 662.97
#2005-05-06| 671.88
#2005-05-09| 666.89
#2005-05-10| 665.93
#2005-05-11| 662.59
#2005-05-12| 655.16
#2005-05-13| 650.19
#2005-05-16| 644.81
#2005-05-17| 639.63
#2005-05-18| 638.35
#2005-05-19| 647.92
#2005-05-20| 644.38
#2005-05-23| 651.37
#2005-05-24| 652.17
#2005-05-25| 645.04
#2005-05-26| 642.77
#2005-05-27| 648.27
#2005-05-30| .
#2005-05-31| 654.61
#2005-06-01| 654.74
#2005-06-02| 654.68
#2005-06-03| 658.03
#2005-06-06| 661.71
#2005-06-07| 659.07
#2005-06-08| 662.16
#2005-06-09| 652.06
#2005-06-10| 653.04
#2005-06-13| 647.16
#2005-06-14| 649.20
#2005-06-15| 653.15
#2005-06-16| 654.92
#2005-06-17| 661.80
#2005-06-20| 657.69
#2005-06-21| 662.72
#2005-06-22| 663.74
#2005-06-23| 664.86
#2005-06-24| 661.83
#2005-06-27| 655.62
#2005-06-28| 656.95
#2005-06-29| 657.87
#2005-06-30| 656.08
#2005-07-01| 653.40
#2005-07-04| .
#2005-07-05| 653.45
#2005-07-06| 653.17
#2005-07-07| 650.44
#2005-07-08| 648.03
#2005-07-11| 654.40
#2005-07-12| 659.79
#2005-07-13| 653.19
#2005-07-14| 657.79
#2005-07-15| 658.57
#2005-07-18| 661.62
#2005-07-19| 654.85
#2005-07-20| 654.10
#2005-07-21| 669.59
#2005-07-22| 664.76
#2005-07-25| 661.13
#2005-07-26| 657.32
#2005-07-27| 661.80
#2005-07-28| 662.98
#2005-07-29| 666.65
#2005-08-01| 670.18
#2005-08-02| 674.76
#2005-08-03| 677.47
#2005-08-04| 672.56
#2005-08-05| 662.08
#2005-08-08| 664.98
#2005-08-09| 668.76
#2005-08-10| 687.48
#2005-08-11| 698.40
#2005-08-12| 702.15
#2005-08-15| 703.56
#2005-08-16| 706.54
#2005-08-17| 703.74
#2005-08-18| 699.41
#2005-08-19| 697.54
#2005-08-22| 713.11
#2005-08-23| 711.42
#2005-08-24| 711.61
#2005-08-25| 709.82
#2005-08-26| 714.56
#2005-08-29| 701.28
#2005-08-30| 704.69
#2005-08-31| 705.73
#2005-09-01| 715.72
#2005-09-02| 720.66
#2005-09-05| .
#2005-09-06| 723.03
#2005-09-07| 721.03
#2005-09-08| 716.07
#2005-09-09| 728.72
#2005-09-12| 736.60
#2005-09-13| 732.98
#2005-09-14| 735.21
#2005-09-15| 740.55
#2005-09-16| 735.33
#2005-09-19| 735.43
#2005-09-20| 747.36
#2005-09-21| 751.81
#2005-09-22| 747.59
#2005-09-23| 743.80
#2005-09-26| 758.38
#2005-09-27| 750.96
#2005-09-28| 764.98
#2005-09-29| 782.06
#2005-09-30| 772.69
#2005-10-03| 766.47
#2005-10-04| 771.86
#2005-10-05| 767.31
#2005-10-06| 748.26
#2005-10-07| 747.76
#2005-10-10| 745.63
#2005-10-11| 763.24
#2005-10-12| 761.02
#2005-10-13| 759.32
#2005-10-14| 758.93
#2005-10-17| 751.46
#2005-10-18| 746.51
#2005-10-19| 739.56
#2005-10-20| 741.84
#2005-10-21| 742.09
#2005-10-24| 738.75
#2005-10-25| 750.62
#2005-10-26| 750.43
#2005-10-27| 759.84
#2005-10-28| 752.66
#2005-10-31| 760.74
#2005-11-01| 775.63
#2005-11-02| 777.03
#2005-11-03| 775.31
#2005-11-04| 779.17
#2005-11-07| 782.96
#2005-11-08| 785.62
#2005-11-09| 780.83
#2005-11-10| 775.67
#2005-11-11| 780.92
#2005-11-14| 768.11
#2005-11-15| 763.11
#2005-11-16| 769.36
#2005-11-17| 786.18
#2005-11-18| 794.12
#2005-11-21| 797.01
#2005-11-22| 791.79
#2005-11-23| 796.20
#2005-11-24| .
#2005-11-25| 793.63
#2005-11-28| 803.99
#2005-11-29| 800.74
#2005-11-30| 794.61
#2005-12-01| 801.13
#2005-12-02| 811.21
#2005-12-05| 815.18
#2005-12-06| 811.70
#2005-12-07| 816.58
#2005-12-08| 803.77
#2005-12-09| 815.58
#2005-12-12| 831.27
#2005-12-13| 835.25
#2005-12-14| 842.37
#2005-12-15| 836.00
#2005-12-16| 840.54
#2005-12-19| 844.31
#2005-12-20| 849.96
#2005-12-21| 857.12
#2005-12-22| 863.23
#2005-12-23| 865.67
#2005-12-26| .
#2005-12-27| 857.98
#2005-12-28| 863.99
#2005-12-29| 865.05
#2005-12-30| 856.98
#2006-01-02| .
#2006-01-03| 866.88
#2006-01-04| 880.88
#2006-01-05| 890.37
#2006-01-06| 897.88
#2006-01-09| 900.94
#2006-01-10| 885.85
#2006-01-11| 895.10
#2006-01-12| 900.73
#2006-01-13| 897.74
#2006-01-16| .
#2006-01-17| 863.28
#2006-01-18| 842.75
#2006-01-19| 864.51
#2006-01-20| 866.90
#2006-01-23| 854.72
#2006-01-24| 865.07
#2006-01-25| 859.73
#2006-01-26| 869.67
#2006-01-27| 890.13
#2006-01-30| 891.97
#2006-01-31| 900.76
#2006-02-01| 887.45
#2006-02-02| 891.23
#2006-02-03| 882.99
#2006-02-06| 886.33
#2006-02-07| 890.85
#2006-02-08| 867.03
#2006-02-09| 873.13
#2006-02-10| 869.20
#2006-02-13| 851.12
#2006-02-14| 863.61
#2006-02-15| 857.86
#2006-02-16| 861.89
#2006-02-17| 846.98
#2006-02-20| .
#2006-02-21| 848.19
#2006-02-22| 847.57
#2006-02-23| 872.71
#2006-02-24| 877.71
#2006-02-27| 891.33
#2006-02-28| 894.22
#2006-03-01| 881.42
#2006-03-02| 879.76
#2006-03-03| 867.95
#2006-03-06| 867.71
#2006-03-07| 860.43
#2006-03-08| 854.88
#2006-03-09| 872.33
#2006-03-10| 864.58
#2006-03-13| 877.31
#2006-03-14| 883.81
#2006-03-15| 884.28
#2006-03-16| 877.55
#2006-03-17| 892.98
#2006-03-20| 904.51
#2006-03-21| 898.48
#2006-03-22| 896.75
#2006-03-23| 888.07
#2006-03-24| 893.14
#2006-03-27| 903.94
#2006-03-28| 906.18
#2006-03-29| 905.36
#2006-03-30| 919.75
#2006-03-31| 915.94
#2006-04-03| 929.26
#2006-04-04| 930.08
#2006-04-05| 929.15
#2006-04-06| 944.70
#2006-04-07| 946.41
#2006-04-10| 940.61
#2006-04-11| 934.98
#2006-04-12| 923.14
#2006-04-13| 924.64
#2006-04-14| .
#2006-04-17| 919.54
#2006-04-18| 930.23
#2006-04-19| 934.04
#2006-04-20| 937.51
#2006-04-21| 947.08
#2006-04-24| 939.59
#2006-04-25| 942.99
#2006-04-26| 944.00
#2006-04-27| 953.98
#2006-04-28| 945.93
#2006-05-01| 955.57
#2006-05-02| 965.44
#2006-05-03| 963.29
#2006-05-04| 963.61
#2006-05-05| 972.98
#2006-05-08| 991.17
#2006-05-09| 989.46
#2006-05-10| 982.43
#2006-05-11| 974.91
#2006-05-12| 963.92
#2006-05-15| 959.17
#2006-05-16| 941.35
#2006-05-17| 951.85
#2006-05-18| 929.46
#2006-05-19| 919.62
#2006-05-22| 906.29
#2006-05-23| 893.14
#2006-05-24| 897.73
#2006-05-25| 889.27
#2006-05-26| 901.30
#2006-05-29| .
#2006-05-30| 907.01
#2006-05-31| 887.23
#2006-06-01| 888.03
#2006-06-02| 908.43
#2006-06-05| 899.57
#2006-06-06| 874.04
#2006-06-07| 854.94
#2006-06-08| 823.44
#2006-06-09| 835.08
#2006-06-12| 835.40
#2006-06-13| 800.94
#2006-06-14| 806.66
#2006-06-15| 816.44
#2006-06-16| 843.32
#2006-06-19| 834.90
#2006-06-20| 828.99
#2006-06-21| 827.13
#2006-06-22| 844.58
#2006-06-23| 840.85
#2006-06-26| 842.08
#2006-06-27| 843.29
#2006-06-28| 831.70
#2006-06-29| 845.13
#2006-06-30| 880.19
#2006-07-03| 880.91
#2006-07-04| .
#2006-07-05| 871.29
#2006-07-06| 867.65
#2006-07-07| 876.53
#2006-07-10| 887.59
#2006-07-11| 880.99
#2006-07-12| 861.79
#2006-07-13| 856.54
#2006-07-14| 833.93
#2006-07-17| 827.51
#2006-07-18| 805.08
#2006-07-19| 808.02
#2006-07-20| 837.34
#2006-07-21| 836.16
#2006-07-24| 831.99
#2006-07-25| 842.90
#2006-07-26| 836.89
#2006-07-27| 858.16
#2006-07-28| 872.07
#2006-07-31| 879.43
#2006-08-01| 871.80
#2006-08-02| 876.61
#2006-08-03| 874.36
#2006-08-04| 880.63
#2006-08-07| 860.03
#2006-08-08| 871.41
#2006-08-09| 879.33
#2006-08-10| 878.75
#2006-08-11| 871.84
#2006-08-14| 880.85
#2006-08-15| 885.65
#2006-08-16| 900.29
#2006-08-17| 903.45
#2006-08-18| 907.09
#2006-08-21| 896.04
#2006-08-22| 901.25
#2006-08-23| 899.80
#2006-08-24| 891.30
#2006-08-25| 883.24
#2006-08-28| 874.62
#2006-08-29| 885.67
#2006-08-30| 883.71
#2006-08-31| 893.59
#2006-09-01| 893.24
#2006-09-04| .
#2006-09-05| 910.99
#2006-09-06| 902.30
#2006-09-07| 888.01
#2006-09-08| 889.21
#2006-09-11| 869.88
#2006-09-12| 865.57
#2006-09-13| 867.43
#2006-09-14| 876.08
#2006-09-15| 872.41
#2006-09-18| 870.47
#2006-09-19| 874.78
#2006-09-20| 863.51
#2006-09-21| 872.51
#2006-09-22| 866.18
#2006-09-25| 862.76
#2006-09-26| 857.67
#2006-09-27| 876.93
#2006-09-28| 879.70
#2006-09-29| 882.11
#2006-10-02| 892.54
#2006-10-03| 888.24
#2006-10-04| 881.15
#2006-10-05| 900.59
#2006-10-06| 893.75
#2006-10-09| 891.74
#2006-10-10| 890.93
#2006-10-11| 887.04
#2006-10-12| 883.53
#2006-10-13| 887.79
#2006-10-16| 900.19
#2006-10-17| 899.16
#2006-10-18| 896.88
#2006-10-19| 899.54
#2006-10-20| 902.47
#2006-10-23| 906.42
#2006-10-24| 907.67
#2006-10-25| 906.06
#2006-10-26| 916.98
#2006-10-27| 917.05
#2006-10-30| 901.97
#2006-10-31| 902.02
#2006-11-01| 906.71
#2006-11-02| 904.42
#2006-11-03| 897.77
#2006-11-06| 895.10
#2006-11-07| 903.01
#2006-11-08| 891.80
#2006-11-09| 885.76
#2006-11-10| 887.73
#2006-11-13| 877.87
#2006-11-14| 893.87
#2006-11-15| 890.66
#2006-11-16| 885.84
#2006-11-17| 885.86
#2006-11-20| 862.71
#2006-11-21| 865.74
#2006-11-22| 884.09
#2006-11-23| .
#2006-11-24| 880.75
#2006-11-27| 886.51
#2006-11-28| 883.17
#2006-11-29| 897.50
#2006-11-30| 913.63
#2006-12-01| 917.00
#2006-12-04| 916.51
#2006-12-05| 916.48
#2006-12-06| 926.20
#2006-12-07| 928.15
#2006-12-08| 922.27
#2006-12-11| 918.46
#2006-12-12| 923.23
#2006-12-13| 922.61
#2006-12-14| 928.44
#2006-12-15| 932.53
#2006-12-18| 934.75
#2006-12-19| 923.96
#2006-12-20| 933.96
#2006-12-21| 936.29
#2006-12-22| 935.45
#2006-12-25| .
#2006-12-26| 934.70
#2006-12-27| 939.84
#2006-12-28| 939.95
#2006-12-29| 940.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 941.10
#2007-01-04| 949.74
#2007-01-05| 942.24
#2007-01-08| 942.82
#2007-01-09| 944.81
#2007-01-10| 926.99
#2007-01-11| 918.18
#2007-01-12| 934.35
#2007-01-15| .
#2007-01-16| 941.29
#2007-01-17| 944.75
#2007-01-18| 943.91
#2007-01-19| 942.70
#2007-01-22| 951.05
#2007-01-23| 952.45
#2007-01-24| 959.02
#2007-01-25| 954.51
#2007-01-26| 948.79
#2007-01-29| 949.83
#2007-01-30| 951.79
#2007-01-31| 951.09
#2007-02-01| 964.10
#2007-02-02| 963.42
#2007-02-05| 955.01
#2007-02-06| 962.42
#2007-02-07| 959.80
#2007-02-08| 952.84
#2007-02-09| 961.40
#2007-02-12| 959.27
#2007-02-13| 967.04
#2007-02-14| 976.67
#2007-02-15| 993.18
#2007-02-16| 992.57
#2007-02-19| .
#2007-02-20| 990.21
#2007-02-21| 985.43
#2007-02-22| 989.94
#2007-02-23| 998.98
#2007-02-26|1003.11
#2007-02-27|1011.71
#2007-02-28| 980.03
#2007-03-01| 977.57
#2007-03-02| 971.55
#2007-03-05| 947.16
#2007-03-06| 962.32
#2007-03-07| 958.67
#2007-03-08| 971.10
#2007-03-09| 970.49
#2007-03-12| 981.49
#2007-03-13| 977.16
#2007-03-14| 951.95
#2007-03-15| 956.53
#2007-03-16| 950.72
#2007-03-19| 956.52
#2007-03-20| 965.76
#2007-03-21| 963.84
#2007-03-22| 978.49
#2007-03-23| 983.81
#2007-03-26| 982.68
#2007-03-27| 979.74
#2007-03-28| 981.75
#2007-03-29| 972.50
#2007-03-30| 971.59
#2007-04-02| 958.55
#2007-04-03| 965.15
#2007-04-04| 981.52
#2007-04-05| 976.36
#2007-04-06| .
#2007-04-09| 980.98
#2007-04-10| 981.76
#2007-04-11| 981.99
#2007-04-12| 976.26
#2007-04-13| 963.25
#2007-04-16| 972.62
#2007-04-17| 972.20
#2007-04-18| 985.67
#2007-04-19| 970.42
#2007-04-20| 970.16
#2007-04-23| 970.65
#2007-04-24| 971.99
#2007-04-25| 961.28
#2007-04-26| 964.43
#2007-04-27| 961.74
#2007-04-30| 959.68
#2007-05-01| 954.14
#2007-05-02| 958.83
#2007-05-03| 959.08
#2007-05-04| 961.60
#2007-05-07| 978.97
#2007-05-08| 977.93
#2007-05-09| 986.22
#2007-05-10| 976.61
#2007-05-11| 971.05
#2007-05-14| 975.88
#2007-05-15| 967.84
#2007-05-16| 966.13
#2007-05-17| 960.00
#2007-05-18| 954.72
#2007-05-21| 960.04
#2007-05-22| 970.38
#2007-05-23| 974.33
#2007-05-24| 973.91
#2007-05-25| 960.20
#2007-05-28| .
#2007-05-29| 970.89
#2007-05-30| 969.17
#2007-05-31| 979.40
#2007-06-01| 984.25
#2007-06-04| 989.27
#2007-06-05| 991.73
#2007-06-06| 996.82
#2007-06-07| 993.37
#2007-06-08| 977.51
#2007-06-11| 979.98
#2007-06-12| 976.32
#2007-06-13| 968.62
#2007-06-14| 970.74
#2007-06-15| 974.73
#2007-06-18| 983.39
#2007-06-19| 982.45
#2007-06-20| 982.41
#2007-06-21| 985.49
#2007-06-22| 976.10
#2007-06-25| 971.71
#2007-06-26| 976.07
#2007-06-27| 966.71
#2007-06-28| 968.32
#2007-06-29| 977.06
#2007-07-02| 988.67
#2007-07-03| 991.21
#2007-07-04| .
#2007-07-05| 991.74
#2007-07-06| 986.78
#2007-07-09| 994.31
#2007-07-10|1000.60
#2007-07-11| 990.33
#2007-07-12| 985.04
#2007-07-13| 998.92
#2007-07-16| 999.80
#2007-07-17| 996.26
#2007-07-18| 987.63
#2007-07-19| 991.43
#2007-07-20|1003.50
#2007-07-23| 993.41
#2007-07-24|1004.09
#2007-07-25|1000.68
#2007-07-26| 998.36
#2007-07-27| 979.96
#2007-07-30| 985.71
#2007-07-31| 982.63
#2007-08-01| 962.56
#2007-08-02| 959.13
#2007-08-03| 966.61
#2007-08-06| 963.57
#2007-08-07| 956.59
#2007-08-08| 956.94
#2007-08-09| 970.63
#2007-08-10| 949.14
#2007-08-13| 945.04
#2007-08-14| 951.21
#2007-08-15| 929.75
#2007-08-16| 932.62
#2007-08-17| 887.05
#2007-08-20| 910.42
#2007-08-21| 926.19
#2007-08-22| 923.30
#2007-08-23| 942.98
#2007-08-24| 941.73
#2007-08-27| 943.94
#2007-08-28| 947.93
#2007-08-29| 932.05
#2007-08-30| 933.77
#2007-08-31| 956.87
#2007-09-03| .
#2007-09-04| 947.95
#2007-09-05| 943.69
#2007-09-06| 945.00
#2007-09-07| 951.44
#2007-09-10| 935.49
#2007-09-11| 934.77
#2007-09-12| 935.35
#2007-09-13| 925.14
#2007-09-14| 941.41
#2007-09-17| 939.04
#2007-09-18| 916.06
#2007-09-19| 949.44
#2007-09-20| 960.78
#2007-09-21| 947.66
#2007-09-24| 954.20
#2007-09-25| 970.60
#2007-09-26| 964.78
#2007-09-27| 988.40
#2007-09-28| 994.71
#2007-10-01| 991.34
#2007-10-02|1005.53
#2007-10-03|1007.66
#2007-10-04|1004.23
#2007-10-05|1006.85
#2007-10-08|1000.62
#2007-10-09|1008.51
#2007-10-10|1007.02
#2007-10-11|1016.09
#2007-10-12|1006.84
#2007-10-15|1005.61
#2007-10-16| 992.73
#2007-10-17| 980.74
#2007-10-18| 996.93
#2007-10-19| 986.57
#2007-10-22| 972.45
#2007-10-23| 975.23
#2007-10-24| 975.74
#2007-10-25| 969.00
#2007-10-26| 990.07
#2007-10-29|1010.18
#2007-10-30|1007.05
#2007-10-31|1008.12
#2007-11-01|1020.51
#2007-11-02| 997.21
#2007-11-05| 981.07
#2007-11-06| 984.39
#2007-11-07| 986.47
#2007-11-08| 967.18
#2007-11-09| 968.16
#2007-11-12| 952.82
#2007-11-13| 944.91
#2007-11-14| 963.63
#2007-11-15| 963.79
#2007-11-16| 946.62
#2007-11-19| 942.52
#2007-11-20| 951.03
#2007-11-21| 940.83
#2007-11-22| .
#2007-11-23| 943.42
#2007-11-26| 964.11
#2007-11-27| 965.81
#2007-11-28| 953.51
#2007-11-29| 983.26
#2007-11-30| 986.59
#2007-12-03| 988.79
#2007-12-04| 987.70
#2007-12-05| 985.89
#2007-12-06| 997.46
#2007-12-07| 997.06
#2007-12-10| 995.17
#2007-12-11|1004.82
#2007-12-12| 991.03
#2007-12-13| 966.73
#2007-12-14| 949.24
#2007-12-17| 928.40
#2007-12-18| 927.96
#2007-12-19| 921.42
#2007-12-20| 925.97
#2007-12-21| 930.11
#2007-12-24| 929.21
#2007-12-25| .
#2007-12-26| 953.85
#2007-12-27| 948.43
#2007-12-28| 942.05
#2007-12-31| 955.35
#2008-01-01| .
#2008-01-02| 968.53
#2008-01-03| 967.40
#2008-01-04| 945.29
#2008-01-07| 928.24
#2008-01-08| 926.83
#2008-01-09| 941.03
#2008-01-10| 924.99
#2008-01-11| 913.55
#2008-01-14| 918.29
#2008-01-15| 911.27
#2008-01-16| 877.44
#2008-01-17| 892.96
#2008-01-18| 898.38
#2008-01-21| .
#2008-01-22| 817.85
#2008-01-23| 850.98
#2008-01-24| 862.46
#2008-01-25| 900.08
#2008-01-28| 867.19
#2008-01-29| 888.07
#2008-01-30| 878.15
#2008-01-31| 898.76
#2008-02-01| 894.23
#2008-02-04| 909.74
#2008-02-05| 901.60
#2008-02-06| 865.22
#2008-02-07| 870.26
#2008-02-08| 853.76
#2008-02-11| 854.90
#2008-02-12| 855.13
#2008-02-13| 850.51
#2008-02-14| 881.47
#2008-02-15| 887.98
#2008-02-18| .
#2008-02-19| 894.54
#2008-02-20| 864.06
#2008-02-21| 884.94
#2008-02-22| 879.86
#2008-02-25| 890.84
#2008-02-26| 893.71
#2008-02-27| 913.06
#2008-02-28| 910.65
#2008-02-29| 902.99
#2008-03-03| 873.00
#2008-03-04| 873.56
#2008-03-05| 864.87
#2008-03-06| 884.27
#2008-03-07| 856.16
#2008-03-10| 850.00
#2008-03-11| 850.98
#2008-03-12| 868.64
#2008-03-13| 852.32
#2008-03-14| 842.50
#2008-03-17| 834.20
#2008-03-18| 834.00
#2008-03-19| 847.16
#2008-03-20| 848.77
#2008-03-21| .
#2008-03-24| 852.50
#2008-03-25| 875.28
#2008-03-26| 886.36
#2008-03-27| 873.80
#2008-03-28| 887.79
#2008-03-31| 868.13
#2008-04-01| 861.92
#2008-04-02| 891.17
#2008-04-03| 906.19
#2008-04-04| 905.61
#2008-04-07| 909.23
#2008-04-08| 894.24
#2008-04-09| 882.72
#2008-04-10| 885.48
#2008-04-11| 904.59
#2008-04-14| 883.62
#2008-04-15| 885.73
#2008-04-16| 895.73
#2008-04-17| 903.43
#2008-04-18| 894.36
#2008-04-21| 924.57
#2008-04-22| 913.28
#2008-04-23| 912.31
#2008-04-24| 905.39
#2008-04-25| 922.77
#2008-04-28| 933.38
#2008-04-29| 942.57
#2008-04-30| 930.64
#2008-05-01| 927.50
#2008-05-02| 939.76
#2008-05-05| 941.25
#2008-05-06| 947.12
#2008-05-07| 947.12
#2008-05-08| 944.63
#2008-05-09| 928.84
#2008-05-12| 926.48
#2008-05-13| 933.53
#2008-05-14| 932.99
#2008-05-15| 947.24
#2008-05-16| 957.04
#2008-05-19| 958.98
#2008-05-20| 958.72
#2008-05-21| 946.15
#2008-05-22| 943.88
#2008-05-23| 944.91
#2008-05-26| .
#2008-05-27| 935.45
#2008-05-28| 921.36
#2008-05-29| 936.38
#2008-05-30| 952.67
#2008-06-02| 970.02
#2008-06-03| 953.47
#2008-06-04| 967.42
#2008-06-05| 954.60
#2008-06-06| 964.58
#2008-06-09| 939.97
#2008-06-10| 918.38
#2008-06-11| 926.15
#2008-06-12| 899.19
#2008-06-13| 902.63
#2008-06-16| 921.54
#2008-06-17| 922.96
#2008-06-18| 930.25
#2008-06-19| 907.69
#2008-06-20| 901.98
#2008-06-23| 891.97
#2008-06-24| 892.55
#2008-06-25| 888.12
#2008-06-26| 893.92
#2008-06-27| 885.16
#2008-06-30| 885.61
#2008-07-01| 884.76
#2008-07-02| 872.77
#2008-07-03| 865.41
#2008-07-04| .
#2008-07-07| 870.88
#2008-07-08| 853.52
#2008-07-09| 857.34
#2008-07-10| 861.24
#2008-07-11| 866.08
#2008-07-14| 859.17
#2008-07-15| 852.83
#2008-07-16| 848.63
#2008-07-17| 852.60
#2008-07-18| 838.65
#2008-07-21| 841.65
#2008-07-22| 860.98
#2008-07-23| 866.06
#2008-07-24| 882.68
#2008-07-25| 859.40
#2008-07-28| 862.65
#2008-07-29| 845.61
#2008-07-30| 858.12
#2008-07-31| 859.01
#2008-08-01| 846.17
#2008-08-04| 828.39
#2008-08-05| 825.67
#2008-08-06| 834.81
#2008-08-07| 821.60
#2008-08-08| 817.78
#2008-08-11| 831.75
#2008-08-12| 829.57
#2008-08-13| 822.65
#2008-08-14| 812.63
#2008-08-15| 808.93
#2008-08-18| 817.53
#2008-08-19| 802.48
#2008-08-20| 801.40
#2008-08-21| 804.08
#2008-08-22| 789.39
#2008-08-25| 806.77
#2008-08-26| 798.73
#2008-08-27| 797.06
#2008-08-28| 794.60
#2008-08-29| 822.30
#2008-09-01| .
#2008-09-02| 796.85
#2008-09-03| 800.88
#2008-09-04| 790.53
#2008-09-05| 779.80
#2008-09-08| 800.23
#2008-09-09| 787.99
#2008-09-10| 784.72
#2008-09-11| 771.07
#2008-09-12| 776.02
#2008-09-15| 780.43
#2008-09-16| 749.86
#2008-09-17| 751.86
#2008-09-18| 732.72
#2008-09-19| 759.73
#2008-09-22| 772.88
#2008-09-23| 775.04
#2008-09-24| 771.76
#2008-09-25| 765.18
#2008-09-26| 763.59
#2008-09-29| 754.90
#2008-09-30| 722.52
#2008-10-01| 734.58
#2008-10-02| 722.29
#2008-10-03| 699.16
#2008-10-06| 693.29
#2008-10-07| 673.16
#2008-10-08| 633.19
#2008-10-09| 636.00
#2008-10-10| 594.05
#2008-10-13| 595.85
#2008-10-14| 658.76
#2008-10-15| 658.99
#2008-10-16| 603.25
#2008-10-17| 612.35
#2008-10-20| 635.01
#2008-10-21| 656.60
#2008-10-22| 621.78
#2008-10-23| 614.39
#2008-10-24| 590.93
#2008-10-27| 546.93
#2008-10-28| 562.90
#2008-10-29| 585.19
#2008-10-30| 636.50
#2008-10-31| 607.30
#2008-11-03| 607.92
#2008-11-04| 629.64
#2008-11-05| 668.19
#2008-11-06| 635.47
#2008-11-07| 619.07
#2008-11-10| 639.83
#2008-11-11| 623.89
#2008-11-12| 624.67
#2008-11-13| 594.69
#2008-11-14| 597.17
#2008-11-17| 600.56
#2008-11-18| 582.19
#2008-11-19| 578.76
#2008-11-20| 556.77
#2008-11-21| 572.96
#2008-11-24| 564.71
#2008-11-25| 589.57
#2008-11-26| 586.22
#2008-11-27| .
#2008-11-28| 598.62
#2008-12-01| 600.60
#2008-12-02| 573.40
#2008-12-03| 581.97
#2008-12-04| 576.73
#2008-12-05| 579.73
#2008-12-08| 595.31
#2008-12-09| 603.84
#2008-12-10| 618.74
#2008-12-11| 634.10
#2008-12-12| 608.62
#2008-12-15| 637.51
#2008-12-16| 627.91
#2008-12-17| 649.69
#2008-12-18| 643.43
#2008-12-19| 638.21
#2008-12-22| 640.59
#2008-12-23| 638.23
#2008-12-24| 623.81
#2008-12-25| .
#2008-12-26| 635.77
#2008-12-29| 644.94
#2008-12-30| 647.03
#2008-12-31| 644.38
#2009-01-01| .
#2009-01-02| 645.03
#2009-01-05| 647.55
#2009-01-06| 640.39
#2009-01-07| 658.41
#2009-01-08| 647.24
#2009-01-09| 649.67
#2009-01-12| 654.78
#2009-01-13| 623.16
#2009-01-14| 630.68
#2009-01-15| 605.13
#2009-01-16| 615.11
#2009-01-19| .
#2009-01-20| 609.08
#2009-01-21| 610.27
#2009-01-22| 610.22
#2009-01-23| 589.82
#2009-01-26| 585.08
#2009-01-27| 614.82
#2009-01-28| 610.93
#2009-01-29| 621.36
#2009-01-30| 604.73
#2009-02-02| 590.42
#2009-02-03| 591.94
#2009-02-04| 601.73
#2009-02-05| 593.91
#2009-02-06| 591.61
#2009-02-09| 583.67
#2009-02-10| 585.91
#2009-02-11| 590.58
#2009-02-12| 574.37
#2009-02-13| 571.64
#2009-02-16| .
#2009-02-17| 560.20
#2009-02-18| 549.65
#2009-02-19| 548.49
#2009-02-20| 538.92
#2009-02-23| 536.91
#2009-02-24| 522.56
#2009-02-25| 532.39
#2009-02-26| 523.36
#2009-02-27| 534.72
#2009-03-02| 518.35
#2009-03-03| 509.21
#2009-03-04| 508.24
#2009-03-05| 516.93
#2009-03-06| 505.15
#2009-03-09| 491.41
#2009-03-10| 491.23
#2009-03-11| 507.14
#2009-03-12| 492.46
#2009-03-13| 510.39
#2009-03-16| 520.67
#2009-03-17| 529.72
#2009-03-18| 536.94
#2009-03-19| 558.68
#2009-03-20| 546.37
#2009-03-23| 561.30
#2009-03-24| 573.93
#2009-03-25| 576.50
#2009-03-26| 584.69
#2009-03-27| 584.55
#2009-03-30| 565.20
#2009-03-31| 546.65
#2009-04-01| 559.00
#2009-04-02| 582.25
#2009-04-03| 585.15
#2009-04-06| 581.86
#2009-04-07| 583.02
#2009-04-08| 573.66
#2009-04-09| 590.12
#2009-04-10| .
#2009-04-13| 593.29
#2009-04-14| 597.76
#2009-04-15| 591.34
#2009-04-16| 590.21
#2009-04-17| 600.69
#2009-04-20| 604.78
#2009-04-21| 593.31
#2009-04-22| 593.09
#2009-04-23| 601.10
#2009-04-24| 599.11
#2009-04-27| 602.36
#2009-04-28| 588.39
#2009-04-29| 588.85
#2009-04-30| 602.45
#2009-05-01| 604.09
#2009-05-04| 608.26
#2009-05-05| 612.19
#2009-05-06| 616.96
#2009-05-07| 643.32
#2009-05-08| 648.30
#2009-05-11| 655.37
#2009-05-12| 651.74
#2009-05-13| 656.85
#2009-05-14| 639.38
#2009-05-15| 654.62
#2009-05-18| 639.61
#2009-05-19| 653.64
#2009-05-20| 661.53
#2009-05-21| 660.17
#2009-05-22| 657.10
#2009-05-25| .
#2009-05-26| 661.21
#2009-05-27| 669.91
#2009-05-28| 661.64
#2009-05-29| 672.83
#2009-06-01| 677.31
#2009-06-02| 680.68
#2009-06-03| 683.28
#2009-06-04| 676.07
#2009-06-05| 672.23
#2009-06-08| 671.43
#2009-06-09| 672.06
#2009-06-10| 681.73
#2009-06-11| 683.96
#2009-06-12| 687.35
#2009-06-15| 682.34
#2009-06-16| 669.77
#2009-06-17| 678.83
#2009-06-18| 665.93
#2009-06-19| 671.41
#2009-06-22| 676.83
#2009-06-23| 665.62
#2009-06-24| 668.17
#2009-06-25| 674.73
#2009-06-26| 686.11
#2009-06-29| 676.71
#2009-06-30| 680.22
#2009-07-01| 678.77
#2009-07-02| 678.39
#2009-07-03| .
#2009-07-06| 676.73
#2009-07-07| 672.56
#2009-07-08| 664.70
#2009-07-09| 664.74
#2009-07-10| 666.91
#2009-07-13| 651.94
#2009-07-14| 662.49
#2009-07-15| 659.21
#2009-07-16| 665.32
#2009-07-17| 668.44
#2009-07-20| 668.50
#2009-07-21| 688.28
#2009-07-22| 690.29
#2009-07-23| 687.84
#2009-07-24| 696.74
#2009-07-27| 700.18
#2009-07-28| 708.51
#2009-07-29| 703.64
#2009-07-30| 706.98
#2009-07-31| 720.16
#2009-08-03| 725.18
#2009-08-04| 723.91
#2009-08-05| 718.09
#2009-08-06| 719.99
#2009-08-07| 705.18
#2009-08-10| 714.24
#2009-08-11| 726.53
#2009-08-12| 713.90
#2009-08-13| 725.10
#2009-08-14| 735.24
#2009-08-17| 715.87
#2009-08-18| 715.03
#2009-08-19| 715.21
#2009-08-20| 723.47
#2009-08-21| 714.16
#2009-08-24| 729.10
#2009-08-25| 729.19
#2009-08-26| 735.55
#2009-08-27| 732.49
#2009-08-28| 736.27
#2009-08-31| 735.70
#2009-09-01| 735.82
#2009-09-02| 726.64
#2009-09-03| 723.41
#2009-09-04| 719.14
#2009-09-07| .
#2009-09-08| 734.67
#2009-09-09| 732.42
#2009-09-10| 745.63
#2009-09-11| 749.25
#2009-09-14| 735.94
#2009-09-15| 731.16
#2009-09-16| 735.06
#2009-09-17| 741.22
#2009-09-18| 739.58
#2009-09-21| 733.40
#2009-09-22| 742.44
#2009-09-23| 740.60
#2009-09-24| 746.80
#2009-09-25| 740.10
#2009-09-28| 727.70
#2009-09-29| 725.30
#2009-09-30| 735.81
#2009-10-01| 725.43
#2009-10-02| 710.88
#2009-10-05| 703.16
#2009-10-06| 713.81
#2009-10-07| 722.42
#2009-10-08| 730.65
#2009-10-09| 731.17
#2009-10-12| 729.17
#2009-10-13| 731.78
#2009-10-14| 731.58
#2009-10-15| 731.90
#2009-10-16| 726.04
#2009-10-19| 732.12
#2009-10-20| 737.37
#2009-10-21| 734.64
#2009-10-22| 727.33
#2009-10-23| 721.20
#2009-10-26| 726.96
#2009-10-27| 714.84
#2009-10-28| 714.05
#2009-10-29| 705.97
#2009-10-30| 722.48
#2009-11-02| 711.39
#2009-11-03| 710.80
#2009-11-04| 710.53
#2009-11-05| 706.90
#2009-11-06| 713.91
#2009-11-09| 713.64
#2009-11-10| 715.38
#2009-11-11| 716.86
#2009-11-12| 709.98
#2009-11-13| 715.03
#2009-11-16| 715.40
#2009-11-17| 712.59
#2009-11-18| 708.41
#2009-11-19| 701.70
#2009-11-20| 700.44
#2009-11-23| 701.89
#2009-11-24| 698.08
#2009-11-25| 708.15
#2009-11-26| .
#2009-11-27| 693.69
#2009-11-30| 718.86
#2009-12-01| 729.15
#2009-12-02| 726.73
#2009-12-03| 742.79
#2009-12-04| 732.11
#2009-12-07| 740.20
#2009-12-08| 747.31
#2009-12-09| 741.55
#2009-12-10| 730.61
#2009-12-11| 733.63
#2009-12-14| 738.80
#2009-12-15| 729.18
#2009-12-16| 739.56
#2009-12-17| 732.74
#2009-12-18| 726.04
#2009-12-21| 722.38
#2009-12-22| 726.02
#2009-12-23| 729.57
#2009-12-24| 736.03
#2009-12-25| .
#2009-12-28| 738.11
#2009-12-29| 738.43
#2009-12-30| 728.66
#2009-12-31| 727.24
#2010-01-01| .
#2010-01-04| 737.77
#2010-01-05| 747.40
#2010-01-06| 748.25
#2010-01-07| 744.40
#2010-01-08| 752.85
#2010-01-11| 760.59
#2010-01-12| 776.59
#2010-01-13| 764.78
#2010-01-14| 777.00
#2010-01-15| 783.89
#2010-01-18| .
#2010-01-19| 769.57
#2010-01-20| 764.22
#2010-01-21| 769.74
#2010-01-22| 765.95
#2010-01-25| 761.83
#2010-01-26| 750.19
#2010-01-27| 743.54
#2010-01-28| 746.45
#2010-01-29| 732.06
#2010-02-01| 730.41
#2010-02-02| 743.39
#2010-02-03| 741.84
#2010-02-04| 740.57
#2010-02-05| 730.75
#2010-02-08| 725.48
#2010-02-09| 725.94
#2010-02-10| 724.85
#2010-02-11| 726.78
#2010-02-12| 731.94
#2010-02-15| .
#2010-02-16| 725.25
#2010-02-17| 736.17
#2010-02-18| 734.16
#2010-02-19| 714.76
#2010-02-22| 735.63
#2010-02-23| 741.76
#2010-02-24| 735.30
#2010-02-25| 737.99
#2010-02-26| 740.90
#2010-03-01| 742.15
#2010-03-02| 747.62
#2010-03-03| 753.24
#2010-03-04| 744.10
#2010-03-05| 743.30
#2010-03-08| 758.54
#2010-03-09| 760.75
#2010-03-10| 753.94
#2010-03-11| 760.60
#2010-03-12| 763.66
#2010-03-15| 766.27
#2010-03-16| 766.29
#2010-03-17| 774.64
#2010-03-18| 769.32
#2010-03-19| 775.27
#2010-03-22| 776.53
#2010-03-23| 774.82
#2010-03-24| 766.04
#2010-03-25| 760.27
#2010-03-26| 772.32
#2010-03-29| 777.76
#2010-03-30| 784.04
#2010-03-31| 778.24
#2010-04-01| 781.09
#2010-04-02| .
#2010-04-05| 784.39
#2010-04-06| 784.84
#2010-04-07| 790.81
#2010-04-08| 786.53
#2010-04-09| 787.83
#2010-04-12| 791.83
#2010-04-13| 788.28
#2010-04-14| 790.24
#2010-04-15| 796.94
#2010-04-16| 795.04
#2010-04-19| 780.73
#2010-04-20| 776.09
#2010-04-21| 784.90
#2010-04-22| 778.99
#2010-04-23| 770.00
#2010-04-26| 784.73
#2010-04-27| 789.01
#2010-04-28| 769.52
#2010-04-29| 768.79
#2010-04-30| 776.79
#2010-05-03| 771.93
#2010-05-04| 770.35
#2010-05-05| 768.27
#2010-05-06| 753.69
#2010-05-07| 752.69
#2010-05-10| 748.65
#2010-05-11| 742.26
#2010-05-12| 741.57
#2010-05-13| 755.21
#2010-05-14| 749.52
#2010-05-17| 734.28
#2010-05-18| 731.32
#2010-05-19| 734.31
#2010-05-20| 735.75
#2010-05-21| 720.60
#2010-05-24| 717.90
#2010-05-25| 704.67
#2010-05-26| 701.62
#2010-05-27| 710.11
#2010-05-28| 715.64
#2010-05-31| .
#2010-06-01| 711.53
#2010-06-02| 698.48
#2010-06-03| 714.67
#2010-06-04| 717.13
#2010-06-07| 695.11
#2010-06-08| 699.13
#2010-06-09| 691.04
#2010-06-10| 697.55
#2010-06-11| 702.87
#2010-06-14| 711.84
#2010-06-15| 715.67
#2010-06-16| 724.83
#2010-06-17| 726.06
#2010-06-18| 723.87
#2010-06-21| 737.83
#2010-06-22| 734.21
#2010-06-23| 728.08
#2010-06-24| 731.99
#2010-06-25| 723.84
#2010-06-28| 721.04
#2010-06-29| 717.13
#2010-06-30| 709.23
#2010-07-01| 709.08
#2010-07-02| 706.83
#2010-07-05| .
#2010-07-06| 720.87
#2010-07-07| 717.49
#2010-07-08| 724.39
#2010-07-09| 726.88
#2010-07-12| 724.72
#2010-07-13| 726.32
#2010-07-14| 736.82
#2010-07-15| 732.71
#2010-07-16| 728.45
#2010-07-19| 725.42
#2010-07-20| 718.27
#2010-07-21| 714.74
#2010-07-22| 714.34
#2010-07-23| 725.78
#2010-07-26| 729.48
#2010-07-27| 726.07
#2010-07-28| 741.63
#2010-07-29| 742.48
#2010-07-30| 737.96
#2010-08-02| 743.13
#2010-08-03| 753.76
#2010-08-04| 741.26
#2010-08-05| 752.21
#2010-08-06| 761.39
#2010-08-09| 754.35
#2010-08-10| 751.00
#2010-08-11| 739.53
#2010-08-12| 729.26
#2010-08-13| 729.16
#2010-08-16| 733.40
#2010-08-17| 730.40
#2010-08-18| 737.96
#2010-08-19| 747.48
#2010-08-20| 731.84
#2010-08-23| 732.21
#2010-08-24| 734.52
#2010-08-25| 722.56
#2010-08-26| 725.96
#2010-08-27| 728.60
#2010-08-30| 738.24
#2010-08-31| 725.79
#2010-09-01| 728.89
#2010-09-02| 737.29
#2010-09-03| 740.48
#2010-09-06| .
#2010-09-07| 755.32
#2010-09-08| 742.88
#2010-09-09| 749.30
#2010-09-10| 751.45
#2010-09-13| 760.02
#2010-09-14| 762.85
#2010-09-15| 755.82
#2010-09-16| 753.20
#2010-09-17| 758.17
#2010-09-20| 759.46
#2010-09-21| 761.60
#2010-09-22| 766.30
#2010-09-23| 767.37
#2010-09-24| 763.43
#2010-09-27| 773.00
#2010-09-28| 773.92
#2010-09-29| 779.72
#2010-09-30| 768.15
#2010-10-01| 772.03
#2010-10-04| 767.80
#2010-10-05| 777.91
#2010-10-06| 790.02
#2010-10-07| 794.87
#2010-10-08| 793.88
#2010-10-11| 793.41
#2010-10-12| 784.86
#2010-10-13| 785.55
#2010-10-14| 801.08
#2010-10-15| 793.79
#2010-10-18| 796.38
#2010-10-19| 794.65
#2010-10-20| 793.32
#2010-10-21| 789.05
#2010-10-22| 790.79
#2010-10-25| 795.78
#2010-10-26| 786.60
#2010-10-27| 780.86
#2010-10-28| 785.24
#2010-10-29| 785.19
#2010-11-01| 782.13
#2010-11-02| 781.93
#2010-11-03| 779.47
#2010-11-04| 798.39
#2010-11-05| 807.48
#2010-11-08| 815.94
#2010-11-09| 816.77
#2010-11-10| 810.42
#2010-11-11| 815.04
#2010-11-12| 806.41
#2010-11-15| 804.19
#2010-11-16| 797.52
#2010-11-17| 799.11
#2010-11-18| 810.21
#2010-11-19| 811.55
#2010-11-22| 814.53
#2010-11-23| 813.80
#2010-11-24| 805.27
#2010-11-25| .
#2010-11-26| 799.56
#2010-11-29| 803.92
#2010-11-30| 798.22
#2010-12-01| 801.96
#2010-12-02| 813.15
#2010-12-03| 823.96
#2010-12-06| 824.32
#2010-12-07| 819.52
#2010-12-08| 815.19
#2010-12-09| 821.47
#2010-12-10| 817.91
#2010-12-13| 826.75
#2010-12-14| 831.20
#2010-12-15| 824.38
#2010-12-16| 821.04
#2010-12-17| 822.32
#2010-12-20| 821.89
#2010-12-21| 830.01
#2010-12-22| 832.89
#2010-12-23| 835.71
#2010-12-24| .
#2010-12-27| 837.39
#2010-12-28| 842.85
#2010-12-29| 848.66
#2010-12-30| 844.83
#2010-12-31| 849.57
#2011-01-03| 847.92
#2011-01-04| 856.23
#2011-01-05| 845.42
#2011-01-06| 856.70
#2011-01-07| 859.49
#2011-01-10| 860.06
#2011-01-11| 855.38
#2011-01-12| 859.79
#2011-01-13| 870.07
#2011-01-14| 863.90
#2011-01-17| .
#2011-01-18| 866.06
#2011-01-19| 875.64
#2011-01-20| 857.89
#2011-01-21| 848.73
#2011-01-24| 854.39
#2011-01-25| 864.32
#2011-01-26| 861.63
#2011-01-27| 861.74
#2011-01-28| 859.00
#2011-01-31| 852.15
#2011-02-01| 858.99
#2011-02-02| 873.00
#2011-02-03| 869.57
#2011-02-04| 873.71
#2011-02-07| 871.95
#2011-02-08| 878.15
#2011-02-09| 870.40
#2011-02-10| 862.49
#2011-02-11| 860.37
#2011-02-14| 871.25
#2011-02-15| 869.47
#2011-02-16| 873.89
#2011-02-17| 883.71
#2011-02-18| 883.93
#2011-02-21| .
#2011-02-22| 870.98
#2011-02-23| 865.65
#2011-02-24| 861.93
#2011-02-25| 871.12
#2011-02-28| 876.08
#2011-03-01| 887.33
#2011-03-02| 872.72
#2011-03-03| 870.97
#2011-03-04| 878.33
#2011-03-07| 870.55
#2011-03-08| 865.22
#2011-03-09| 869.54
#2011-03-10| 855.64
#2011-03-11| 852.56
#2011-03-14| 804.29
#2011-03-15| 747.52
#2011-03-16| 791.67
#2011-03-17| 793.15
#2011-03-18| 788.19
#2011-03-21| 791.58
#2011-03-22| 820.92
#2011-03-23| 816.12
#2011-03-24| 811.53
#2011-03-25| 812.78
#2011-03-28| 807.42
#2011-03-29| 802.80
#2011-03-30| 811.71
#2011-03-31| 815.55
#2011-04-01| 801.37
#2011-04-04| 806.04
#2011-04-05| 793.04
#2011-04-06| 783.67
#2011-04-07| 786.71
#2011-04-08| 797.24
#2011-04-11| 797.67
#2011-04-12| 794.17
#2011-04-13| 798.16
#2011-04-14| 804.47
#2011-04-15| 800.38
#2011-04-18| 802.76
#2011-04-19| 793.35
#2011-04-20| 802.95
#2011-04-21| 814.30
#2011-04-22| .
#2011-04-25| 811.57
#2011-04-26| 806.70
#2011-04-27| 804.62
#2011-04-28| 823.13
#2011-04-29| 826.10
#2011-05-02| 837.10
#2011-05-03| 837.60
#2011-05-04| 836.73
#2011-05-05| 841.71
#2011-05-06| 828.70
#2011-05-09| 827.45
#2011-05-10| 830.82
#2011-05-11| 829.05
#2011-05-12| 822.47
#2011-05-13| 818.15
#2011-05-16| 807.47
#2011-05-17| 802.13
#2011-05-18| 810.19
#2011-05-19| 803.55
#2011-05-20| 801.50
#2011-05-23| 788.03
#2011-05-24| 786.99
#2011-05-25| 787.47
#2011-05-26| 799.91
#2011-05-27| 802.57
#2011-05-30| .
#2011-05-31| 813.75
#2011-06-01| 817.42
#2011-06-02| 805.06
#2011-06-03| 800.37
#2011-06-06| 795.35
#2011-06-07| 798.93
#2011-06-08| 800.49
#2011-06-09| 797.57
#2011-06-10| 798.25
#2011-06-13| 793.05
#2011-06-14| 799.28
#2011-06-15| 798.42
#2011-06-16| 785.17
#2011-06-17| 784.51
#2011-06-20| 782.82
#2011-06-21| 792.58
#2011-06-22| 802.83
#2011-06-23| 796.03
#2011-06-24| 805.13
#2011-06-27| 794.59
#2011-06-28| 799.65
#2011-06-29| 811.34
#2011-06-30| 818.27
#2011-07-01| 821.58
#2011-07-04| .
#2011-07-05| 830.64
#2011-07-06| 837.56
#2011-07-07| 832.32
#2011-07-08| 841.68
#2011-07-11| 837.28
#2011-07-12| 830.92
#2011-07-13| 838.67
#2011-07-14| 834.73
#2011-07-15| 836.84
#2011-07-18| 835.88
#2011-07-19| 833.42
#2011-07-20| 841.75
#2011-07-21| 845.29
#2011-07-22| 856.22
#2011-07-25| 849.81
#2011-07-26| 857.15
#2011-07-27| 853.34
#2011-07-28| 846.71
#2011-07-29| 846.17
#2011-08-01| 860.78
#2011-08-02| 848.37
#2011-08-03| 834.05
#2011-08-04| 814.18
#2011-08-05| 791.08
#2011-08-08| 779.67
#2011-08-09| 768.36
#2011-08-10| 778.18
#2011-08-11| 769.21
#2011-08-12| 769.00
#2011-08-15| 780.23
#2011-08-16| 780.52
#2011-08-17| 780.20
#2011-08-18| 770.77
#2011-08-19| 755.54
#2011-08-22| 744.70
#2011-08-23| 754.72
#2011-08-24| 744.24
#2011-08-25| 748.57
#2011-08-26| 755.12
#2011-08-29| 758.21
#2011-08-30| 767.66
#2011-08-31| 777.28
#2011-09-01| 779.37
#2011-09-02| 771.55
#2011-09-05| .
#2011-09-06| 741.99
#2011-09-07| 753.45
#2011-09-08| 756.17
#2011-09-09| 749.24
#2011-09-12| 737.58
#2011-09-13| 743.93
#2011-09-14| 738.19
#2011-09-15| 748.15
#2011-09-16| 760.24
#2011-09-19| 759.41
#2011-09-20| 750.57
#2011-09-21| 751.90
#2011-09-22| 734.68
#2011-09-23| 734.94
#2011-09-26| 718.50
#2011-09-27| 737.11
#2011-09-28| 744.26
#2011-09-29| 746.33
#2011-09-30| 740.22
#2011-10-03| 728.27
#2011-10-04| 714.30
#2011-10-05| 706.25
#2011-10-06| 722.31
#2011-10-07| 729.81
#2011-10-10| 731.54
#2011-10-11| 744.67
#2011-10-12| 741.26
#2011-10-13| 750.90
#2011-10-14| 739.94
#2011-10-17| 757.05
#2011-10-18| 742.91
#2011-10-19| 743.98
#2011-10-20| 737.00
#2011-10-21| 742.24
#2011-10-24| 755.55
#2011-10-25| 753.16
#2011-10-26| 749.61
#2011-10-27| 770.59
#2011-10-28| 782.99
#2011-10-31| 755.97
#2011-11-01| 741.53
#2011-11-02| 733.10
#2011-11-03| 730.75
#2011-11-04| 743.31
#2011-11-07| 743.03
#2011-11-08| 736.16
#2011-11-09| 744.50
#2011-11-10| 725.38
#2011-11-11| 728.79
#2011-11-14| 736.90
#2011-11-15| 731.82
#2011-11-16| 725.01
#2011-11-17| 726.24
#2011-11-18| 717.68
#2011-11-21| 711.59
#2011-11-22| 712.67
#2011-11-23| 707.05
#2011-11-24| .
#2011-11-25| 695.10
#2011-11-28| 702.85
#2011-11-29| 716.71
#2011-11-30| 717.43
#2011-12-01| 730.86
#2011-12-02| 732.50
#2011-12-05| 736.91
#2011-12-06| 728.05
#2011-12-07| 738.89
#2011-12-08| 734.02
#2011-12-09| 724.47
#2011-12-12| 729.71
#2011-12-13| 723.51
#2011-12-14| 717.95
#2011-12-15| 707.25
#2011-12-16| 710.37
#2011-12-19| 700.75
#2011-12-20| 704.01
#2011-12-21| 710.90
#2011-12-22| 708.29
#2011-12-23| 709.46
#2011-12-26| .
#2011-12-27| 712.29
#2011-12-28| 709.50
#2011-12-29| 711.19
#2011-12-30| 721.55
#2012-01-02| .
#2012-01-03| 726.03
#2012-01-04| 737.96
#2012-01-05| 729.12
#2012-01-06| 723.11
#2012-01-09| 724.70
#2012-01-10| 728.59
#2012-01-11| 729.30
#2012-01-12| 726.05
#2012-01-13| 731.58
#2012-01-16| .
#2012-01-17| 732.08
#2012-01-18| 735.00
#2012-01-19| 740.60
#2012-01-20| 753.62
#2012-01-23| 755.49
#2012-01-24| 750.94
#2012-01-25| 755.73
#2012-01-26| 763.20
#2012-01-27| 765.65
#2012-01-30| 762.42
#2012-01-31| 763.59
#2012-02-01| 766.02
#2012-02-02| 771.04
#2012-02-03| 767.47
#2012-02-06| 774.86
#2012-02-07| 776.00
#2012-02-08| 785.23
#2012-02-09| 784.12
#2012-02-10| 775.49
#2012-02-13| 780.87
#2012-02-14| 776.80
#2012-02-15| 793.95
#2012-02-16| 786.40
#2012-02-17| 792.86
#2012-02-20| .
#2012-02-21| 795.81
#2012-02-22| 796.91
#2012-02-23| 799.32
#2012-02-24| 800.45
#2012-02-27| 802.17
#2012-02-28| 807.03
#2012-02-29| 804.25
#2012-03-01| 799.48
#2012-03-02| 799.76
#2012-03-05| 795.77
#2012-03-06| 791.28
#2012-03-07| 785.70
#2012-03-08| 795.59
#2012-03-09| 797.56
#2012-03-12| 795.87
#2012-03-13| 794.87
#2012-03-14| 796.51
#2012-03-15| 805.95
#2012-03-16| 807.98
#2012-03-19| 808.05
#2012-03-20| 804.60
#2012-03-21| 796.34
#2012-03-22| 806.89
#2012-03-23| 799.81
#2012-03-26| 796.61
#2012-03-27| 812.48
#2012-03-28| 814.64
#2012-03-29| 812.38
#2012-03-30| 807.90
#2012-04-02| 812.59
#2012-04-03| 808.20
#2012-04-04| 793.38
#2012-04-05| 791.39
#2012-04-06| .
#2012-04-09| 783.03
#2012-04-10| 786.20
#2012-04-11| 778.14
#2012-04-12| 783.27
#2012-04-13| 788.79
#2012-04-16| 783.47
#2012-04-17| 779.54
#2012-04-18| 789.22
#2012-04-19| 784.85
#2012-04-20| 781.86
#2012-04-23| 781.76
#2012-04-24| 777.57
#2012-04-25| 780.04
#2012-04-26| 785.38
#2012-04-27| 783.28
#2012-04-30| 789.35
#2012-05-01| 775.12
#2012-05-02| 778.31
#2012-05-03| 776.31
#2012-05-04| 779.21
#2012-05-07| 758.63
#2012-05-08| 763.04
#2012-05-09| 755.56
#2012-05-10| 751.62
#2012-05-11| 746.36
#2012-05-14| 744.57
#2012-05-15| 736.16
#2012-05-16| 724.63
#2012-05-17| 736.15
#2012-05-18| 718.70
#2012-05-21| 717.88
#2012-05-22| 721.94
#2012-05-23| 714.61
#2012-05-24| 713.57
#2012-05-25| 712.62
#2012-05-28| .
#2012-05-29| 720.05
#2012-05-30| 719.23
#2012-05-31| 718.60
#2012-06-01| 711.52
#2012-06-04| 697.13
#2012-06-05| 705.07
#2012-06-06| 712.78
#2012-06-07| 719.80
#2012-06-08| 707.26
#2012-06-11| 721.91
#2012-06-12| 716.39
#2012-06-13| 719.13
#2012-06-14| 718.48
#2012-06-15| 725.67
#2012-06-18| 734.46
#2012-06-19| 731.68
#2012-06-20| 739.80
#2012-06-21| 736.22
#2012-06-22| 730.94
#2012-06-25| 731.58
#2012-06-26| 727.69
#2012-06-27| 732.79
#2012-06-28| 746.35
#2012-06-29| 754.91
#2012-07-02| 758.63
#2012-07-03| 763.51
#2012-07-04| .
#2012-07-05| 764.02
#2012-07-06| 764.03
#2012-07-09| 753.92
#2012-07-10| 751.52
#2012-07-11| 751.27
#2012-07-12| 743.87
#2012-07-13| 744.10
#2012-07-16| 747.68
#2012-07-17| 745.75
#2012-07-18| 745.55
#2012-07-19| 754.08
#2012-07-20| 743.80
#2012-07-23| 732.17
#2012-07-24| 730.59
#2012-07-25| 721.39
#2012-07-26| 727.76
#2012-07-27| 735.86
#2012-07-30| 745.03
#2012-07-31| 750.45
#2012-08-01| 744.98
#2012-08-02| 747.35
#2012-08-03| 738.83
#2012-08-06| 753.21
#2012-08-07| 757.16
#2012-08-08| 759.61
#2012-08-09| 763.46
#2012-08-10| 760.90
#2012-08-13| 760.40
#2012-08-14| 758.77
#2012-08-15| 755.67
#2012-08-16| 762.28
#2012-08-17| 766.30
#2012-08-20| 766.59
#2012-08-21| 767.17
#2012-08-22| 765.16
#2012-08-23| 774.89
#2012-08-24| 765.73
#2012-08-27| 764.15
#2012-08-28| 758.04
#2012-08-29| 759.46
#2012-08-30| 754.21
#2012-08-31| 747.13
#2012-09-03| .
#2012-09-04| 742.14
#2012-09-05| 734.36
#2012-09-06| 731.00
#2012-09-07| 755.32
#2012-09-10| 755.77
#2012-09-11| 756.05
#2012-09-12| 764.57
#2012-09-13| 769.62
#2012-09-14| 777.96
#2012-09-17| 774.46
#2012-09-18| 776.41
#2012-09-19| 785.46
#2012-09-20| 775.28
#2012-09-21| 778.19
#2012-09-24| 777.27
#2012-09-25| 779.95
#2012-09-26| 772.14
#2012-09-27| 777.15
#2012-09-28| 770.55
#2012-10-01| 764.61
#2012-10-02| 764.90
#2012-10-03| 759.67
#2012-10-04| 766.63
#2012-10-05| 766.79
#2012-10-08| 769.27
#2012-10-09| 761.29
#2012-10-10| 751.01
#2012-10-11| 746.56
#2012-10-12| 751.88
#2012-10-15| 752.92
#2012-10-16| 760.13
#2012-10-17| 767.78
#2012-10-18| 774.61
#2012-10-19| 774.35
#2012-10-22| 771.46
#2012-10-23| 768.38
#2012-10-24| 765.11
#2012-10-25| 769.54
#2012-10-26| 764.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 761.35
#2012-11-01| 760.43
#2012-11-02| 766.01
#2012-11-05| 765.07
#2012-11-06| 762.10
#2012-11-07| 767.52
#2012-11-08| 756.63
#2012-11-09| 754.44
#2012-11-12| 748.66
#2012-11-13| 747.47
#2012-11-14| 742.02
#2012-11-15| 745.93
#2012-11-16| 755.86
#2012-11-19| 766.31
#2012-11-20| 761.48
#2012-11-21| 761.93
#2012-11-22| .
#2012-11-23| 772.48
#2012-11-26| 776.67
#2012-11-27| 777.30
#2012-11-28| 772.06
#2012-11-29| 777.44
#2012-11-30| 778.00
#2012-12-03| 778.32
#2012-12-04| 780.76
#2012-12-05| 779.52
#2012-12-06| 783.82
#2012-12-07| 785.52
#2012-12-10| 784.34
#2012-12-11| 782.57
#2012-12-12| 784.15
#2012-12-13| 785.61
#2012-12-14| 789.39
#2012-12-17| 791.89
#2012-12-18| 796.62
#2012-12-19| 812.65
#2012-12-20| 811.59
#2012-12-21| 808.01
#2012-12-24| 803.62
#2012-12-25| 807.69
#2012-12-26| 808.96
#2012-12-27| 812.18
#2012-12-28| 816.14
#2012-12-31| 813.02
#2013-01-01| 813.02
#2013-01-02| 811.75
#2013-01-03| 814.19
#2013-01-04| 826.73
#2013-01-07| 823.38
#2013-01-08| 819.88
#2013-01-09| 821.56
#2013-01-10| 827.46
#2013-01-11| 827.48
#2013-01-14| 825.81
#2013-01-15| 835.73
#2013-01-16| 824.01
#2013-01-17| 819.80
#2013-01-18| 831.72
#2013-01-21| 827.76
#2013-01-22| 834.02
#2013-01-23| 825.14
#2013-01-24| 822.90
#2013-01-25| 829.62
#2013-01-28| 828.98
#2013-01-29| 834.82
#2013-01-30| 842.62
#2013-01-31| 844.39
#2013-02-01| 836.60
#2013-02-04| 845.76
#2013-02-05| 827.09
#2013-02-06| 847.47
#2013-02-07| 849.16
#2013-02-08| 845.17
#2013-02-11| 840.22
#2013-02-12| 851.15
#2013-02-13| 842.11
#2013-02-14| 844.04
#2013-02-15| 830.87
#2013-02-18| 842.45
#2013-02-19| 845.34
#2013-02-20| 852.19
#2013-02-21| 846.73
#2013-02-22| 845.05
#2013-02-25| 852.52
#2013-02-26| 855.24
#2013-02-27| 847.41
#2013-02-28| 860.08
#2013-03-01| 857.08
#2013-03-04| 860.37
#2013-03-05| 857.51
#2013-03-06| 868.34
#2013-03-07| 862.02
#2013-03-08| 863.02
#2013-03-11| 876.76
#2013-03-12| 875.66
#2013-03-13| 870.12
#2013-03-14| 873.20
#2013-03-15| 887.77
#2013-03-18| 869.82
#2013-03-19| 882.85
#2013-03-20| 878.23
#2013-03-21| 890.02
#2013-03-22| 881.43
#2013-03-25| 889.36
#2013-03-26| 889.13
#2013-03-27| 897.03
#2013-03-28| 892.12
#2013-03-29| 891.35
#2013-04-01| 875.26
#2013-04-02| 869.11
#2013-04-03| 886.95
#2013-04-04| 880.05
#2013-04-05| 891.33
#2013-04-08| 901.37
#2013-04-09| 901.48
#2013-04-10| 912.50
#2013-04-11| 932.51
#2013-04-12| 939.74
#2013-04-15| 934.19
#2013-04-16| 925.16
#2013-04-17| 937.17
#2013-04-18| 922.68
#2013-04-19| 918.96
#2013-04-22| 930.40
#2013-04-23| 926.43
#2013-04-24| 941.61
#2013-04-25| 947.57
#2013-04-26| 955.53
#2013-04-29| 952.50
#2013-04-30| 960.80
#2013-05-01| 956.04
#2013-05-02| 947.19
#2013-05-03| 940.15
#2013-05-06| 939.08
#2013-05-07| 963.11
#2013-05-08| 970.89
#2013-05-09| 958.50
#2013-05-10| 959.20
#2013-05-13| 972.72
#2013-05-14| 968.54
#2013-05-15| 983.85
#2013-05-16| 983.59
#2013-05-17| 979.31
#2013-05-20| 996.05
#2013-05-21| 994.66
#2013-05-22| 990.94
#2013-05-23| 947.32
#2013-05-24| 951.59
#2013-05-27| 927.55
#2013-05-28| 928.79
#2013-05-29| 941.91
#2013-05-30| 911.91
#2013-05-31| 910.20
#2013-06-03| 895.12
#2013-06-04| 911.54
#2013-06-05| 905.78
#2013-06-06| 883.47
#2013-06-07| 881.97
#2013-06-10| 904.40
#2013-06-11| 912.86
#2013-06-12| 917.79
#2013-06-13| 890.65
#2013-06-14| 899.39
#2013-06-17| 918.46
#2013-06-18| 914.42
#2013-06-19| 932.06
#2013-06-20| 892.43
#2013-06-21| 900.67
#2013-06-24| 888.93
#2013-06-25| 882.00
#2013-06-26| 882.72
#2013-06-27| 895.86
#2013-06-28| 914.54
#2013-07-01| 922.21
#2013-07-02| 932.17
#2013-07-03| 935.42
#2013-07-04| 931.62
#2013-07-05| 938.21
#2013-07-08| 924.61
#2013-07-09| 941.81
#2013-07-10| 949.74
#2013-07-11| 964.59
#2013-07-12| 963.16
#2013-07-15| 959.21
#2013-07-16| 970.22
#2013-07-17| 967.58
#2013-07-18| 966.37
#2013-07-19| 962.43
#2013-07-22| 973.81
#2013-07-23| 977.61
#2013-07-24| 973.27
#2013-07-25| 964.39
#2013-07-26| 952.24
#2013-07-29| 927.48
#2013-07-30| 939.82
#2013-07-31| 925.79
#2013-08-01| 942.56
#2013-08-02| 969.28
#2013-08-05| 962.37
#2013-08-06| 974.64
#2013-08-07| 955.31
#2013-08-08| 950.68
#2013-08-09| 949.82
#2013-08-12| 944.70
#2013-08-13| 947.79
#2013-08-14| 958.35
#2013-08-15| 946.29
#2013-08-16| 941.60
#2013-08-19| 941.26
#2013-08-20| 927.15
#2013-08-21| 919.01
#2013-08-22| 909.24
#2013-08-23| 926.31
#2013-08-26| 924.88
#2013-08-27| 929.07
#2013-08-28| 910.40
#2013-08-29| 908.22
#2013-08-30| 904.83
#2013-09-02| 905.81
#2013-09-03| 924.53
#2013-09-04| 930.03
#2013-09-05| 929.05
#2013-09-06| 930.57
#2013-09-09| 942.67
#2013-09-10| 948.38
#2013-09-11| 951.62
#2013-09-12| 954.56
#2013-09-13| 952.49
#2013-09-16| 960.27
#2013-09-17| 953.03
#2013-09-18| 965.41
#2013-09-19| 979.97
#2013-09-20| 980.43
#2013-09-23| 986.79
#2013-09-24| 982.72
#2013-09-25| 981.31
#2013-09-26| 990.44
#2013-09-27| 994.94
#2013-09-30| 977.16
#2013-10-01| 977.58
#2013-10-02| 972.83
#2013-10-03| 973.66
#2013-10-04| 967.44
#2013-10-07| 956.56
#2013-10-08| 959.56
#2013-10-09| 968.57
#2013-10-10| 969.42
#2013-10-11| 981.55
#2013-10-14| 982.88
#2013-10-15| 980.09
#2013-10-16| 977.32
#2013-10-17| 992.93
#2013-10-18| 994.32
#2013-10-21| 995.39
#2013-10-22| 996.40
#2013-10-23| 990.49
#2013-10-24| 993.69
#2013-10-25| 975.80
#2013-10-28| 986.70
#2013-10-29| 979.61
#2013-10-30| 990.16
#2013-10-31| 982.35
#2013-11-01| 970.29
#2013-11-04| 971.58
#2013-11-05| 970.44
#2013-11-06| 975.83
#2013-11-07| 966.91
#2013-11-08| 959.50
#2013-11-11| 965.87
#2013-11-12| 975.52
#2013-11-13| 974.45
#2013-11-14| 981.30
#2013-11-15| 994.22
#2013-11-18|1000.05
#2013-11-19| 994.95
#2013-11-20| 994.71
#2013-11-21| 993.57
#2013-11-22| 994.48
#2013-11-25| 998.38
#2013-11-26| 996.12
#2013-11-27| 987.29
#2013-11-28| 996.31
#2013-11-29| 993.50
#2013-12-02| 988.98
#2013-12-03| 996.01
#2013-12-04| 978.43
#2013-12-05| 974.78
#2013-12-06| 973.45
#2013-12-09| 983.69
#2013-12-10| 984.80
#2013-12-11| 981.80
#2013-12-12| 971.57
#2013-12-13| 969.16
#2013-12-16| 959.30
#2013-12-17| 967.64
#2013-12-18| 976.80
#2013-12-19| 976.85
#2013-12-20| 977.51
#2013-12-23| 979.59
#2013-12-24| 976.48
#2013-12-25| 976.77
#2013-12-26| 987.10
#2013-12-27| 991.25
#2013-12-30| 998.28
#2013-12-31| 998.98
#2014-01-01| 998.98
#2014-01-02|1000.09
#2014-01-03|1001.56
#2014-01-06| 992.87
#2014-01-07| 986.64
#2014-01-08|1000.85
#2014-01-09| 994.20
#2014-01-10|1000.00
#2014-01-13|1005.83
#2014-01-14| 983.99
#2014-01-15| 993.85
#2014-01-16| 995.98
#2014-01-17| 998.02
#2014-01-20| 995.74
#2014-01-21| 995.45
#2014-01-22| 997.89
#2014-01-23| 992.94
#2014-01-24| 985.94
#2014-01-27| 960.83
#2014-01-28| 955.21
#2014-01-29| 978.55
#2014-01-30| 953.27
#2014-01-31| 956.44
#2014-02-03| 946.28
#2014-02-04| 907.50
#2014-02-05| 923.42
#2014-02-06| 919.23
#2014-02-07| 935.20
#2014-02-10| 946.05
#2014-02-11| 945.55
#2014-02-12| 955.92
#2014-02-13| 945.07
#2014-02-14| 937.49
#2014-02-17| 942.66
#2014-02-18| 961.36
#2014-02-19| 959.42
#2014-02-20| 942.39
#2014-02-21| 958.60
#2014-02-24| 957.18
#2014-02-25| 969.29
#2014-02-26| 964.00
#2014-02-27| 962.21
#2014-02-28| 959.03
#2014-03-03| 952.64
#2014-03-04| 952.65
#2014-03-05| 957.06
#2014-03-06| 962.86
#2014-03-07| 965.97
#2014-03-10| 958.42
#2014-03-11| 963.17
#2014-03-12| 947.45
#2014-03-13| 948.57
#2014-03-14| 926.83
#2014-03-17| 921.03
#2014-03-18| 929.03
#2014-03-19| 927.08
#2014-03-20| 906.20
#2014-03-21| 907.60
#2014-03-24| 919.74
#2014-03-25| 919.30
#2014-03-26| 926.37
#2014-03-27| 938.67
#2014-03-28| 939.59
#2014-03-31| 951.12
#2014-04-01| 949.96
#2014-04-02| 955.32
#2014-04-03| 958.96
#2014-04-04| 961.01
#2014-04-07| 950.40
#2014-04-08| 944.09
#2014-04-09| 931.62
#2014-04-10| 935.05
#2014-04-11| 924.60
#2014-04-14| 922.96
#2014-04-15| 925.28
#2014-04-16| 940.92
#2014-04-17| 941.22
#2014-04-18| 944.46
#2014-04-21| 942.05
#2014-04-22| 937.03
#2014-04-23| 944.82
#2014-04-24| 939.97
#2014-04-25| 942.34
#2014-04-28| 931.16
#2014-04-29| 932.59
#2014-04-30| 936.14
#2014-05-01| 948.11
#2014-05-02| 949.70
#2014-05-05| 949.49
#2014-05-06| 953.97
#2014-05-07| 931.77
#2014-05-08| 937.49
#2014-05-09| 941.56
#2014-05-12| 935.69
#2014-05-13| 949.80
#2014-05-14| 957.29
#2014-05-15| 956.36
#2014-05-16| 944.64
#2014-05-19| 940.76
#2014-05-20| 941.89
#2014-05-21| 938.45
#2014-05-22| 950.51
#2014-05-23| 957.48
#2014-05-26| 965.98
#2014-05-27| 964.71
#2014-05-28| 969.13
#2014-05-29| 973.27
#2014-05-30| 973.14
#2014-06-02| 982.08
#2014-06-03| 986.26
#2014-06-04| 987.51
#2014-06-05| 987.89
#2014-06-06| 987.80
#2014-06-09| 988.40
#2014-06-10| 985.68
#2014-06-11| 995.75
#2014-06-12| 995.79
#2014-06-13| 997.90
#2014-06-16| 992.85
#2014-06-17| 991.03
#2014-06-18| 998.31
#2014-06-19|1015.32
#2014-06-20|1012.79
#2014-06-23|1011.85
#2014-06-24|1010.46
#2014-06-25|1008.56
#2014-06-26|1014.78
#2014-06-27|1010.09
#2014-06-30|1015.33
#2014-07-01|1022.56
#2014-07-02|1026.51
#2014-07-03|1021.16
#2014-07-04|1026.51
#2014-07-07|1025.03
#2014-07-08|1023.68
#2014-07-09|1018.27
#2014-07-10|1014.33
#2014-07-11|1011.88
#2014-07-14|1015.94
#2014-07-15|1020.82
#2014-07-16|1021.93
#2014-07-17|1022.58
#2014-07-18|1017.05
#2014-07-21|1018.05
#2014-07-22|1023.79
#2014-07-23|1024.33
#2014-07-24|1021.09
#2014-07-25|1028.13
#2014-07-28|1032.01
#2014-07-29|1032.83
#2014-07-30|1029.80
#2014-07-31|1028.89
#2014-08-01|1025.21
#2014-08-04|1021.58
#2014-08-05|1009.92
#2014-08-06|1005.55
#2014-08-07|1009.77
#2014-08-08| 991.39
#2014-08-11|1006.70
#2014-08-12|1009.97
#2014-08-13|1012.21
#2014-08-14|1017.44
#2014-08-15|1018.21
#2014-08-18|1016.59
#2014-08-19|1022.22
#2014-08-20|1018.99
#2014-08-21|1021.75
#2014-08-22|1016.47
#2014-08-25|1021.01
#2014-08-26|1015.53
#2014-08-27|1016.74
#2014-08-28|1012.89
#2014-08-29|1009.57
#2014-09-01|1009.38
#2014-09-02|1012.29
#2014-09-03|1019.57
#2014-09-04|1015.01
#2014-09-05|1014.17
#2014-09-08|1012.86
#2014-09-09|1007.04
#2014-09-10|1006.53
#2014-09-11|1009.22
#2014-09-12|1006.83
#2014-09-15|1005.94
#2014-09-16|1002.69
#2014-09-17| 997.29
#2014-09-18| 996.64
#2014-09-19|1004.03
#2014-09-22|1001.63
#2014-09-23|1002.30
#2014-09-24| 999.75
#2014-09-25|1012.26
#2014-09-26|1005.20
#2014-09-29|1004.41
#2014-09-30| 993.81
#2014-10-01| 989.44
#2014-10-02| 973.57
#2014-10-03| 966.37
#2014-10-06| 981.01
#2014-10-07| 985.07
#2014-10-08| 973.93
#2014-10-09| 971.15
#2014-10-10| 957.99
#2014-10-13| 962.47
#2014-10-14| 945.61
#2014-10-15| 958.10
#2014-10-16| 939.77
#2014-10-17| 924.48
#2014-10-20| 953.30
#2014-10-21| 943.68
#2014-10-22| 960.23
#2014-10-23| 951.92
#2014-10-24| 957.82
#2014-10-27| 967.66
#2014-10-28| 965.52
#2014-10-29| 977.92
#2014-10-30| 977.26
#2014-10-31| 990.76
#2014-11-03| 976.12
#2014-11-04|1004.54
#2014-11-05| 996.76
#2014-11-06| 985.37
#2014-11-07| 987.63
#2014-11-10| 988.98
#2014-11-11| 990.67
#2014-11-12| 997.83
#2014-11-13|1001.98
#2014-11-14|1003.89
#2014-11-17| 982.53
#2014-11-18| 997.02
#2014-11-19| 990.12
#2014-11-20| 987.68
#2014-11-21| 993.93
#2014-11-24| 989.16
#2014-11-25| 998.68
#2014-11-26| 999.89
#2014-11-27| 988.65
#2014-11-28| 993.40
#2014-12-01| 999.01
#2014-12-02| 997.63
#2014-12-03| 993.41
#2014-12-04| 999.12
#2014-12-05| 991.89
#2014-12-08| 994.55
#2014-12-09|1000.82
#2014-12-10| 984.96
#2014-12-11| 973.57
#2014-12-12| 981.89
#2014-12-15| 968.86
#2014-12-16| 958.99
#2014-12-17| 954.62
#2014-12-18| 959.67
#2014-12-19| 977.87
#2014-12-22| 977.76
#2014-12-23| 972.48
#2014-12-24| 982.53
#2014-12-25| 980.16
#2014-12-26| 984.25
#2014-12-29| 982.72
#2014-12-30| 979.38
#2014-12-31| 975.99
#2015-01-01| 976.01
#2015-01-02| 974.48
#2015-01-05| 972.16
#2015-01-06| 952.42
#2015-01-07| 947.65
#2015-01-08| 958.11
#2015-01-09| 966.06
#2015-01-12| 969.59
#2015-01-13| 968.52
#2015-01-14| 968.83
#2015-01-15| 981.24
#2015-01-16| 967.93
#2015-01-19| 972.73
#2015-01-20| 982.62
#2015-01-21| 983.65
#2015-01-22| 982.27
#2015-01-23| 993.39
#2015-01-26| 988.52
#2015-01-27|1010.36
#2015-01-28|1009.69
#2015-01-29| 997.06
#2015-01-30|1000.23
#2015-02-02| 999.19
#2015-02-03| 986.84
#2015-02-04|1002.29
#2015-02-05| 997.96
#2015-02-06| 992.71
#2015-02-09| 998.58
#2015-02-10| 995.95
#2015-02-11| 988.19
#2015-02-12|1009.45
#2015-02-13|1012.74
#2015-02-16|1020.24
#2015-02-17|1017.71
#2015-02-18|1029.59
#2015-02-19|1037.20
#2015-02-20|1041.64
#2015-02-23|1042.21
#2015-02-24|1043.57
#2015-02-25|1045.73
#2015-02-26|1049.74
#2015-02-27|1048.95
#2015-03-02|1045.87
#2015-03-03|1052.31
#2015-03-04|1044.67
#2015-03-05|1043.11
#2015-03-06|1047.19
#2015-03-09|1040.02
#2015-03-10|1033.89
#2015-03-11|1031.96
#2015-03-12|1045.22
#2015-03-13|1052.53
#2015-03-16|1050.39
#2015-03-17|1057.31
#2015-03-18|1067.78
#2015-03-19|1066.11
#2015-03-20|1074.06
#2015-03-23|1085.60
#2015-03-24|1082.03
#2015-03-25|1090.46
#2015-03-26|1079.87
#2015-03-27|1077.97
#2015-03-30|1074.98
#2015-03-31|1065.22
#2015-04-01|1060.38
#2015-04-02|1074.97
#2015-04-03|1086.80
#2015-04-06|1084.27
#2015-04-07|1084.98
#2015-04-08|1096.99
#2015-04-09|1101.15
#2015-04-10|1100.26
#2015-04-13|1097.78
#2015-04-14|1109.32
#2015-04-15|1106.77
#2015-04-16|1112.76
#2015-04-17|1109.39
#2015-04-20|1102.07
#2015-04-21|1117.63
#2015-04-22|1123.34
#2015-04-23|1127.54
#2015-04-24|1130.46
#2015-04-27|1131.07
#2015-04-28|1140.02
#2015-04-29|1138.74
#2015-04-30|1111.33
#2015-05-01|1104.55
#2015-05-04|1105.07
#2015-05-05|1104.93
#2015-05-06|1109.50
#2015-05-07|1099.56
#2015-05-08|1105.72
#2015-05-11|1109.81
#2015-05-12|1110.56
#2015-05-13|1118.48
#2015-05-14|1109.77
#2015-05-15|1121.56
#2015-05-18|1128.44
#2015-05-19|1124.34
#2015-05-20|1125.50
#2015-05-21|1127.37
#2015-05-22|1126.20
#2015-05-25|1132.75
#2015-05-26|1122.24
#2015-05-27|1116.03
#2015-05-28|1117.68
#2015-05-29|1117.93
#2015-06-01|1117.30
#2015-06-02|1115.53
#2015-06-03|1112.93
#2015-06-04|1111.38
#2015-06-05|1097.53
#2015-06-08|1094.82
#2015-06-09|1084.86
#2015-06-10|1093.99
#2015-06-11|1098.84
#2015-06-12|1104.74
#2015-06-15|1101.67
#2015-06-16|1094.29
#2015-06-17|1085.18
#2015-06-18|1085.02
#2015-06-19|1095.26
#2015-06-22|1103.80
#2015-06-23|1115.28
#2015-06-24|1112.74
#2015-06-25|1112.42
#2015-06-26|1106.57
#2015-06-29|1089.06
#2015-06-30|1095.15
#2015-07-01|1093.29
#2015-07-02|1100.18
#2015-07-03|1104.80
#2015-07-06|1084.16
#2015-07-07|1095.57
#2015-07-08|1066.95
#2015-07-09|1068.88
#2015-07-10|1062.83
#2015-07-13|1076.43
#2015-07-14|1089.93
#2015-07-15|1090.10
#2015-07-16|1098.38
#2015-07-17|1101.67
#2015-07-20|1099.29
#2015-07-21|1108.38
#2015-07-22|1095.13
#2015-07-23|1100.58
#2015-07-24|1097.09
#2015-07-27|1088.55
#2015-07-28|1079.20
#2015-07-29|1080.70
#2015-07-30|1083.72
#2015-07-31|1094.31
#2015-08-03|1091.14
#2015-08-04|1091.36
#2015-08-05|1086.71
#2015-08-06|1092.35
#2015-08-07|1100.05
#2015-08-10|1103.46
#2015-08-11|1096.68
#2015-08-12|1087.73
#2015-08-13|1085.02
#2015-08-14|1083.89
#2015-08-17|1085.63
#2015-08-18|1083.72
#2015-08-19|1070.37
#2015-08-20|1058.93
#2015-08-21|1037.19
#2015-08-24|1003.75
#2015-08-25| 969.52
#2015-08-26|1000.48
#2015-08-27|1006.37
#2015-08-28|1032.54
#2015-08-31|1020.94
#2015-09-01| 994.39
#2015-09-02| 984.72
#2015-09-03| 989.77
#2015-09-04| 979.24
#2015-09-07| 978.37
#2015-09-08| 962.55
#2015-09-09|1011.99
#2015-09-10| 992.52
#2015-09-11| 993.09
#2015-09-14| 986.68
#2015-09-15| 984.80
#2015-09-16| 991.84
#2015-09-17| 999.92
#2015-09-18| 990.24
#2015-09-21| 982.44
#2015-09-22| 986.58
#2015-09-23| 977.27
#2015-09-24| 966.15
#2015-09-25| 970.01
#2015-09-28| 971.38
#2015-09-29| 936.89
#2015-09-30| 959.54
#2015-10-01| 977.83
#2015-10-02| 983.61
#2015-10-05| 990.02
#2015-10-06| 998.59
#2015-10-07|1015.41
#2015-10-08|1011.33
#2015-10-09|1026.42
#2015-10-12|1032.26
#2015-10-13|1024.01
#2015-10-14|1012.08
#2015-10-15|1032.46
#2015-10-16|1038.30
#2015-10-19|1031.22
#2015-10-20|1029.59
#2015-10-21|1042.99
#2015-10-22|1034.29
#2015-10-23|1049.47
#2015-10-26|1055.66
#2015-10-27|1051.87
#2015-10-28|1051.92
#2015-10-29|1044.90
#2015-10-30|1054.07
#2015-11-02|1038.17
#2015-11-03|1037.69
#2015-11-04|1045.22
#2015-11-05|1050.36
#2015-11-06|1042.69
#2015-11-09|1051.83
#2015-11-10|1047.85
#2015-11-11|1052.18
#2015-11-12|1052.84
#2015-11-13|1044.67
#2015-11-16|1031.05
#2015-11-17|1038.56
#2015-11-18|1037.51
#2015-11-19|1053.86
#2015-11-20|1056.49
#2015-11-23|1054.69
#2015-11-24|1060.06
#2015-11-25|1051.85
#2015-11-26|1058.54
#2015-11-27|1049.72
#2015-11-30|1035.28
#2015-12-01|1053.58
#2015-12-02|1048.44
#2015-12-03|1049.25
#2015-12-04|1035.08
#2015-12-07|1037.71
#2015-12-08|1027.99
#2015-12-09|1026.55
#2015-12-10|1022.65
#2015-12-11|1028.87
#2015-12-14|1016.82
#2015-12-15| 998.50
#2015-12-16|1022.59
#2015-12-17|1029.20
#2015-12-18|1021.10
#2015-12-21|1022.13
#2015-12-22|1026.70
#2015-12-23|1027.57
#2015-12-24|1028.05
#2015-12-25|1024.72
#2015-12-28|1028.04
#2015-12-29|1032.98
#2015-12-30|1033.18
#2015-12-31|1034.98
#2016-01-01|1034.98
#2016-01-04|1014.13
#2016-01-05|1012.22
#2016-01-06|1003.60
#2016-01-07| 985.53
#2016-01-08| 983.91
#2016-01-11| 980.23
#2016-01-12| 953.71
#2016-01-13| 975.18
#2016-01-14| 954.84
#2016-01-15| 956.68
#2016-01-18| 945.04
#2016-01-19| 948.71
#2016-01-20| 922.75
#2016-01-21| 896.05
#2016-01-22| 932.99
#2016-01-25| 943.34
#2016-01-26| 923.26
#2016-01-27| 944.41
#2016-01-28| 940.19
#2016-01-29| 952.09
#2016-02-01| 967.10
#2016-02-02| 963.45
#2016-02-03| 948.55
#2016-02-04| 951.80
#2016-02-05| 944.02
#2016-02-08| 957.17
#2016-02-09| 923.80
#2016-02-10| 905.49
#2016-02-11| 913.34
#2016-02-12| 871.36
#2016-02-15| 917.04
#2016-02-16| 925.93
#2016-02-17| 913.20
#2016-02-18| 935.78
#2016-02-19| 930.82
#2016-02-22| 935.01
#2016-02-23| 936.37
#2016-02-24| 935.91
#2016-02-25| 936.69
#2016-02-26| 934.24
#2016-02-29| 931.66
#2016-03-01| 930.69
#2016-03-02| 962.08
#2016-03-03| 978.09
#2016-03-04| 982.39
#2016-03-07| 975.92
#2016-03-08| 971.87
#2016-03-09| 961.43
#2016-03-10| 970.88
#2016-03-11| 977.34
#2016-03-14| 989.22
#2016-03-15| 987.81
#2016-03-16| 976.55
#2016-03-17| 995.49
#2016-03-18| 990.27
#2016-03-21| 988.71
#2016-03-22|1002.91
#2016-03-23| 992.72
#2016-03-24| 984.49
#2016-03-25| 991.65
#2016-03-28| 995.65
#2016-03-29| 999.61
#2016-03-30| 999.26
#2016-03-31| 995.31
#2016-04-01| 965.69
#2016-04-04| 974.70
#2016-04-05| 957.60
#2016-04-06| 961.47
#2016-04-07| 978.38
#2016-04-08| 983.09
#2016-04-11| 983.38
#2016-04-12| 991.07
#2016-04-13|1007.81
#2016-04-14|1032.11
#2016-04-15|1030.81
#2016-04-18|1005.82
#2016-04-19|1029.49
#2016-04-20|1030.90
#2016-04-21|1048.02
#2016-04-22|1039.84
#2016-04-25|1039.88
#2016-04-26|1033.43
#2016-04-27|1026.66
#2016-04-28|1019.34
#2016-04-29|1027.72
#2016-05-02|1006.93
#2016-05-03|1007.12
#2016-05-04| 999.67
#2016-05-05| 996.61
#2016-05-06| 998.17
#2016-05-09| 990.75
#2016-05-10|1001.47
#2016-05-11|1002.65
#2016-05-12|1002.89
#2016-05-13| 987.79
#2016-05-16| 991.23
#2016-05-17|1000.92
#2016-05-18| 994.79
#2016-05-19| 988.72
#2016-05-20| 989.63
#2016-05-23| 994.41
#2016-05-24| 982.02
#2016-05-25| 994.15
#2016-05-26| 998.93
#2016-05-27|1003.32
#2016-05-30|1002.84
#2016-05-31|1013.89
#2016-06-01|1013.23
#2016-06-02|1004.88
#2016-06-03|1021.69
#2016-06-06|1016.68
#2016-06-07|1027.16
#2016-06-08|1038.91
#2016-06-09|1032.21
#2016-06-10|1022.58
#2016-06-13| 994.70
#2016-06-14| 989.62
#2016-06-15| 993.74
#2016-06-16| 984.90
#2016-06-17| 988.90
#2016-06-20|1009.50
#2016-06-21|1018.69
#2016-06-22|1013.68
#2016-06-23|1015.91
#2016-06-24| 974.75
#2016-06-27| 987.57
#2016-06-28| 981.90
#2016-06-29|1001.64
#2016-06-30|1006.00
#2016-07-01|1012.86
#2016-07-04|1020.31
#2016-07-05|1021.34
#2016-07-06|1007.22
#2016-07-07|1007.29
#2016-07-08| 997.90
#2016-07-11|1015.35
#2016-07-12|1021.25
#2016-07-13|1034.12
#2016-07-14|1035.30
#2016-07-15|1038.48
#2016-07-18|1038.91
#2016-07-19|1042.76
#2016-07-20|1039.87
#2016-07-21|1048.58
#2016-07-22|1041.63
#2016-07-25|1041.30
#2016-07-26|1043.41
#2016-07-27|1045.03
#2016-07-28|1043.04
#2016-07-29|1068.12
#2016-08-01|1073.15
#2016-08-02|1069.04
#2016-08-03|1044.67
#2016-08-04|1054.87
#2016-08-05|1051.84
#2016-08-08|1065.90
#2016-08-09|1078.39
#2016-08-10|1082.65
#2016-08-11|1082.15
#2016-08-12|1090.32
#2016-08-15|1086.24
#2016-08-16|1080.76
#2016-08-17|1088.10
#2016-08-18|1078.75
#2016-08-19|1080.70
#2016-08-22|1082.23
#2016-08-23|1082.74
#2016-08-24|1082.77
#2016-08-25|1082.22
#2016-08-26|1071.55
#2016-08-29|1073.14
#2016-08-30|1070.13
#2016-08-31|1075.17
#2016-09-01|1080.47
#2016-09-02|1077.05
#2016-09-05|1089.94
#2016-09-06|1105.58
#2016-09-07|1109.51
#2016-09-08|1108.71
#2016-09-09|1095.80
#2016-09-12|1079.76
#2016-09-13|1077.31
#2016-09-14|1068.85
#2016-09-15|1063.09
#2016-09-16|1069.77
#2016-09-19|1076.54
#2016-09-20|1081.21
#2016-09-21|1111.25
#2016-09-22|1114.64
#2016-09-23|1109.44
#2016-09-26|1102.81
#2016-09-27|1115.09
#2016-09-28|1106.44
#2016-09-29|1108.13
#2016-09-30|1095.76
#2016-10-03|1098.61
#2016-10-04|1094.92
#2016-10-05|1093.32
#2016-10-06|1096.03
#2016-10-07|1099.20
#2016-10-10|1096.13
#2016-10-11|1091.92
#2016-10-12|1079.03
#2016-10-13|1079.76
#2016-10-14|1077.61
#2016-10-17|1082.33
#2016-10-18|1088.38
#2016-10-19|1094.80
#2016-10-20|1097.21
#2016-10-21|1092.88
#2016-10-24|1093.81
#2016-10-25|1096.87
#2016-10-26|1098.57
#2016-10-27|1091.84
#2016-10-28|1093.58
#2016-10-31|1096.78
#2016-11-01|1102.54
#2016-11-02|1094.58
#2016-11-03|1095.25
#2016-11-04|1081.41
#2016-11-07|1079.65
#2016-11-08|1080.74
#2016-11-09|1039.14
#2016-11-10|1073.24
#2016-11-11|1068.84
#2016-11-14|1062.66
#2016-11-15|1061.06
#2016-11-16|1067.74
#2016-11-17|1070.21
#2016-11-18|1062.96
#2016-11-21|1068.57
#2016-11-22|1071.71
#2016-11-23|1061.31
#2016-11-24|1065.75
#2016-11-25|1071.22
#2016-11-28|1080.72
#2016-11-29|1075.89
#2016-11-30|1071.20
#2016-12-01|1075.37
#2016-12-02|1073.51
#2016-12-05|1063.13
#2016-12-06|1074.40
#2016-12-07|1085.11
#2016-12-08|1096.31
#2016-12-09|1094.05
#2016-12-12|1094.05
#2016-12-13|1100.57
#2016-12-14|1101.39
#2016-12-15|1074.81
#2016-12-16|1080.52
#2016-12-19|1088.44
#2016-12-20|1081.57
#2016-12-21|1080.39
#2016-12-22|1079.58
#2016-12-23|1079.89
#2016-12-26|1077.18
#2016-12-27|1073.49
#2016-12-28|1071.97
#2016-12-29|1071.03
#2016-12-30|1070.61
#2017-01-02|1070.78
#2017-01-03|1064.35
#2017-01-04|1088.01
#2017-01-05|1104.26
#2017-01-06|1096.00
#2017-01-09|1095.90
#2017-01-10|1100.19
#2017-01-11|1099.07
#2017-01-12|1111.73
#2017-01-13|1110.00
#2017-01-16|1106.31
#2017-01-17|1105.04
#2017-01-18|1107.37
#2017-01-19|1099.36
#2017-01-20|1103.57
#2017-01-23|1109.61
#2017-01-24|1103.55
#2017-01-25|1110.94
#2017-01-26|1119.85
#2017-01-27|1120.75
#2017-01-30|1126.37
#2017-01-31|1121.10
#2017-02-01|1118.43
#2017-02-02|1117.43
#2017-02-03|1120.22
#2017-02-06|1125.31
#2017-02-07|1122.59
#2017-02-08|1129.42
#2017-02-09|1114.29
#2017-02-10|1128.12
#2017-02-13|1129.23
#2017-02-14|1117.55
#2017-02-15|1124.15
#2017-02-16|1132.85
#2017-02-17|1132.41
#2017-02-20|1132.41
#2017-02-21|1134.75
#2017-02-22|1139.95
#2017-02-23|1146.79
#2017-02-24|1144.35
#2017-02-27|1136.80
#2017-02-28|1138.74
#2017-03-01|1135.26
#2017-03-02|1137.65
#2017-03-03|1128.87
#2017-03-06|1132.31
#2017-03-07|1133.04
#2017-03-08|1126.14
#2017-03-09|1123.75
#2017-03-10|1135.10
#2017-03-13|1143.69
#2017-03-14|1143.19
#2017-03-15|1142.86
#2017-03-16|1160.39
#2017-03-17|1160.46
#2017-03-20|1162.51
#2017-03-21|1168.50
#2017-03-22|1154.12
#2017-03-23|1154.90
#2017-03-24|1162.35
#2017-03-27|1155.88
#2017-03-28|1169.54
#2017-03-29|1170.71
#2017-03-30|1160.53
#2017-03-31|1149.81
#2017-04-03|1157.57
#2017-04-04|1153.69
#2017-04-05|1149.61
#2017-04-06|1136.93
#2017-04-07|1142.25
#2017-04-10|1142.63
#2017-04-11|1148.82
#2017-04-12|1143.97
#2017-04-13|1142.41
#2017-04-14|1136.69
#2017-04-17|1145.36
#2017-04-18|1143.87
#2017-04-19|1139.15
#2017-04-20|1139.51
#2017-04-21|1150.97
#2017-04-24|1155.04
#2017-04-25|1161.08
#2017-04-26|1167.32
#2017-04-27|1170.74
#2017-04-28|1164.71
#2017-05-01|1167.88
#2017-05-02|1173.76
#2017-05-03|1172.69
#2017-05-04|1170.96
#2017-05-05|1170.62
#2017-05-08|1193.85
#2017-05-09|1182.49
#2017-05-10|1180.74
#2017-05-11|1187.72
#2017-05-12|1187.36
#2017-05-15|1186.31
#2017-05-16|1194.72
#2017-05-17|1202.61
#2017-05-18|1190.68
#2017-05-19|1188.51
#2017-05-22|1199.68
#2017-05-23|1196.96
#2017-05-24|1195.45
#2017-05-25|1202.69
#2017-05-26|1203.40
#2017-05-29|1203.49
#2017-05-30|1204.24
#2017-05-31|1206.68
#2017-06-01|1211.19
#2017-06-02|1236.06
#2017-06-05|1234.60
#2017-06-06|1236.94
#2017-06-07|1234.89
#2017-06-08|1225.37
#2017-06-09|1223.74
#2017-06-12|1226.48
#2017-06-13|1227.89
#2017-06-14|1235.81
#2017-06-15|1218.81
#2017-06-16|1220.94
#2017-06-19|1224.39
#2017-06-20|1227.30
#2017-06-21|1221.63
#2017-06-22|1224.84
#2017-06-23|1226.67
#2017-06-26|1227.68
#2017-06-27|1225.01
#2017-06-28|1222.31
#2017-06-29|1225.95
#2017-06-30|1218.59
#2017-07-03|1211.57
#2017-07-04|1207.45
#2017-07-05|1213.13
#2017-07-06|1211.12
#2017-07-07|1199.66
#2017-07-10|1204.87
#2017-07-11|1210.01
#2017-07-12|1218.37
#2017-07-13|1220.80
#2017-07-14|1231.80
#2017-07-17|1231.96
#2017-07-18|1237.97
#2017-07-19|1240.27
#2017-07-20|1246.10
#2017-07-21|1251.92
#2017-07-24|1247.46
#2017-07-25|1240.02
#2017-07-26|1237.67
#2017-07-27|1247.85
#2017-07-28|1243.78
#2017-07-31|1248.76
#2017-08-01|1259.18
#2017-08-02|1260.92
#2017-08-03|1258.99
#2017-08-04|1251.04
#2017-08-07|1255.26
#2017-08-08|1254.06
#2017-08-09|1246.83
#2017-08-10|1248.44
#2017-08-11|1244.10
#2017-08-14|1235.42
#2017-08-15|1235.84
#2017-08-16|1235.76
#2017-08-17|1243.46
#2017-08-18|1241.09
#2017-08-21|1239.98
#2017-08-22|1237.27
#2017-08-23|1243.58
#2017-08-24|1237.30
#2017-08-25|1241.36
#2017-08-28|1243.35
#2017-08-29|1243.78
#2017-08-30|1239.34
#2017-08-31|1245.92
#2017-09-01|1246.65
#2017-09-04|1239.64
#2017-09-05|1240.23
#2017-09-06|1239.36
#2017-09-07|1249.17
#2017-09-08|1253.32
#2017-09-11|1257.60
#2017-09-12|1258.51
#2017-09-13|1257.80
#2017-09-14|1254.59
#2017-09-15|1255.55
#2017-09-18|1258.00
#2017-09-19|1273.20
#2017-09-20|1275.49
#2017-09-21|1266.61
#2017-09-22|1267.04
#2017-09-25|1271.70
#2017-09-26|1263.65
#2017-09-27|1262.16
#2017-09-28|1265.25
#2017-09-29|1267.20
#2017-10-02|1265.88
#2017-10-03|1272.45
#2017-10-04|1273.78
#2017-10-05|1274.13
#2017-10-06|1276.48
#2017-10-09|1277.30
#2017-10-10|1293.64
#2017-10-11|1294.58
#2017-10-12|1298.58
#2017-10-13|1307.41
#2017-10-16|1316.30
#2017-10-17|1313.89
#2017-10-18|1310.65
#2017-10-19|1314.27
#2017-10-20|1309.66
#2017-10-23|1315.13
#2017-10-24|1318.23
#2017-10-25|1317.65
#2017-10-26|1314.84
#2017-10-27|1325.98
#2017-10-30|1331.98
#2017-10-31|1328.63
#2017-11-01|1344.17
#2017-11-02|1349.33
#2017-11-03|1346.67
#2017-11-06|1345.34
#2017-11-07|1359.75
#2017-11-08|1367.13
#2017-11-09|1364.05
#2017-11-10|1359.41
#2017-11-13|1347.32
#2017-11-14|1345.58
#2017-11-15|1329.78
#2017-11-16|1343.13
#2017-11-17|1350.93
#2017-11-20|1344.01
#2017-11-21|1353.50
#2017-11-22|1367.75
#2017-11-23|1372.39
#2017-11-24|1373.59
#2017-11-27|1369.90
#2017-11-28|1366.17
#2017-11-29|1369.24
#2017-11-30|1365.31
#2017-12-01|1361.34
#2017-12-04|1357.89
#2017-12-05|1358.71
#2017-12-06|1342.73
#2017-12-07|1349.46
#2017-12-08|1354.91
#2017-12-11|1364.00
#2017-12-12|1361.25
#2017-12-13|1366.83
#2017-12-14|1366.68
#2017-12-15|1357.05
#2017-12-18|1375.20
#2017-12-19|1370.00
#2017-12-20|1370.36
#2017-12-21|1364.31
#2017-12-22|1371.13
#2017-12-25|1373.13
#2017-12-26|1369.79
#2017-12-27|1374.05
#2017-12-28|1377.46
#2017-12-29|1378.82
#2018-01-01|1378.82
#2018-01-02|1387.76
#2018-01-03|1387.25
#2018-01-04|1409.90
#2018-01-05|1418.71
#2018-01-08|1422.98
#2018-01-09|1431.89
#2018-01-10|1439.53
#2018-01-11|1434.87
#2018-01-12|1432.98
#2018-01-15|1446.88
#2018-01-16|1456.02
#2018-01-17|1452.12
#2018-01-18|1442.34
#2018-01-19|1452.76
#2018-01-22|1450.64
#2018-01-23|1470.09
#2018-01-24|1475.59
#2018-01-25|1474.99
#2018-01-26|1472.93
#2018-01-29|1469.78
#2018-01-30|1453.16
#2018-01-31|1439.62
#2018-02-01|1453.62
#2018-02-02|1433.62
#2018-02-05|1408.44
#2018-02-06|1363.44
#2018-02-07|1362.06
#2018-02-08|1373.55
#2018-02-09|1349.64
#2018-02-12|1356.09
#2018-02-13|1361.94
#2018-02-14|1367.28
#2018-02-15|1384.50
#2018-02-16|1396.36
#2018-02-19|1415.91
#2018-02-20|1397.78
#2018-02-21|1393.91
#2018-02-22|1386.52
#2018-02-23|1403.12
#2018-02-26|1412.79
#2018-02-27|1417.30
#2018-02-28|1406.40
#2018-03-01|1387.18
#2018-03-02|1379.21
#2018-03-05|1362.77
#2018-03-06|1380.90
#2018-03-07|1373.18
#2018-03-08|1381.57
#2018-03-09|1379.80
#2018-03-12|1405.16
#2018-03-13|1411.49
#2018-03-14|1409.99
#2018-03-15|1411.36
#2018-03-16|1406.28
#2018-03-19|1396.57
#2018-03-20|1390.93
#2018-03-21|1390.38
#2018-03-22|1406.13
#2018-03-23|1361.82
#2018-03-26|1366.32
#2018-03-27|1389.98
#2018-03-28|1376.07
#2018-03-29|1380.62
#2018-03-30|1387.86
#2018-04-02|1385.63
#2018-04-03|1379.30
#2018-04-04|1372.68
#2018-04-05|1380.07
#2018-04-06|1378.34
#2018-04-09|1386.66
#2018-04-10|1391.43
#2018-04-11|1392.81
#2018-04-12|1382.66
#2018-04-13|1387.93
#2018-04-16|1391.31
#2018-04-17|1389.40
#2018-04-18|1404.77
#2018-04-19|1408.21
#2018-04-20|1400.77
#2018-04-23|1392.73
#2018-04-24|1395.24
#2018-04-25|1389.78
#2018-04-26|1394.00
#2018-04-27|1404.04
#2018-04-30|1407.04
#2018-05-01|1402.83
#2018-05-02|1395.56
#2018-05-03|1401.93
#2018-05-04|1396.43
#2018-05-07|1395.81
#2018-05-08|1401.26
#2018-05-09|1391.07
#2018-05-10|1399.45
#2018-05-11|1414.85
#2018-05-14|1420.70
#2018-05-15|1407.68
#2018-05-16|1403.51
#2018-05-17|1400.98
#2018-05-18|1408.14
#2018-05-21|1404.13
#2018-05-22|1404.08
#2018-05-23|1405.58
#2018-05-24|1401.88
#2018-05-25|1399.04
#2018-05-28|1399.33
#2018-05-29|1395.51
#2018-05-30|1372.09
#2018-05-31|1384.65
#2018-06-01|1378.06
#2018-06-04|1395.94
#2018-06-05|1395.75
#2018-06-06|1396.63
#2018-06-07|1405.69
#2018-06-08|1401.36
#2018-06-11|1400.92
#2018-06-12|1399.79
#2018-06-13|1401.01
#2018-06-14|1386.23
#2018-06-15|1383.46
#2018-06-18|1369.72
#2018-06-19|1353.64
#2018-06-20|1360.47
#2018-06-21|1356.43
#2018-06-22|1355.60
#2018-06-25|1344.27
#2018-06-26|1344.59
#2018-06-27|1336.94
#2018-06-28|1332.33
#2018-06-29|1334.69
#2018-07-02|1310.02
#2018-07-03|1309.75
#2018-07-04|1310.41
#2018-07-05|1301.43
#2018-07-06|1311.23
#2018-07-09|1324.94
#2018-07-10|1324.12
#2018-07-11|1312.59
#2018-07-12|1307.25
#2018-07-13|1322.18
#2018-07-16|1320.98
#2018-07-17|1324.50
#2018-07-18|1326.93
#2018-07-19|1325.04
#2018-07-20|1334.22
#2018-07-23|1332.39
#2018-07-24|1339.69
#2018-07-25|1347.20
#2018-07-26|1353.89
#2018-07-27|1361.43
#2018-07-30|1355.80
#2018-07-31|1339.47
#2018-08-01|1348.70
#2018-08-02|1335.34
#2018-08-03|1333.71
#2018-08-06|1328.31
#2018-08-07|1342.48
#2018-08-08|1345.09
#2018-08-09|1343.31
#2018-08-10|1327.30
#2018-08-13|1301.83
#2018-08-14|1317.45
#2018-08-15|1312.94
#2018-08-16|1303.29
#2018-08-17|1312.12
#2018-08-20|1311.72
#2018-08-21|1310.77
#2018-08-22|1319.90
#2018-08-23|1312.03
#2018-08-24|1318.02
#2018-08-27|1334.45
#2018-08-28|1336.83
#2018-08-29|1337.82
#2018-08-30|1338.79
#2018-08-31|1340.73
#2018-09-03|1329.70
#2018-09-04|1326.71
#2018-09-05|1309.29
#2018-09-06|1305.66
#2018-09-07|1297.46
#2018-09-10|1296.94
#2018-09-11|1300.22
#2018-09-12|1298.36
#2018-09-13|1307.32
#2018-09-14|1321.79
#2018-09-17|1318.94
#2018-09-18|1335.44
#2018-09-19|1352.38
#2018-09-20|1354.11
#2018-09-21|1366.76
#2018-09-24|1364.87
#2018-09-25|1371.42
#2018-09-26|1377.06
#2018-09-27|1364.79
#2018-09-28|1371.24
#2018-10-01|1368.10
#2018-10-02|1368.01
#2018-10-03|1352.15
#2018-10-04|1347.07
#2018-10-05|1341.29
#2018-10-08|1344.03
#2018-10-09|1326.35
#2018-10-10|1330.22
#2018-10-11|1285.38
#2018-10-12|1293.19
#2018-10-15|1277.77
#2018-10-16|1282.46
#2018-10-17|1300.18
#2018-10-18|1289.56
#2018-10-19|1284.48
#2018-10-22|1286.15
#2018-10-23|1258.23
#2018-10-24|1254.20
#2018-10-25|1221.09
#2018-10-26|1225.06
#2018-10-29|1212.62
#2018-10-30|1221.66
#2018-10-31|1242.81
#2018-11-01|1235.90
#2018-11-02|1263.60
#2018-11-05|1246.14
#2018-11-06|1258.07
#2018-11-07|1255.58
#2018-11-08|1270.44
#2018-11-09|1261.21
#2018-11-12|1261.13
#2018-11-13|1241.24
#2018-11-14|1242.92
#2018-11-15|1250.92
#2018-11-16|1249.92
#2018-11-19|1257.70
#2018-11-20|1245.66
#2018-11-21|1236.23
#2018-11-22|1244.30
#2018-11-23|1245.05
#2018-11-26|1244.61
#2018-11-27|1250.22
#2018-11-28|1255.77
#2018-11-29|1265.59
#2018-11-30|1264.40
#2018-12-03|1286.07
#2018-12-04|1268.31
#2018-12-05|1258.21
#2018-12-06|1241.59
#2018-12-07|1246.20
#2018-12-10|1221.66
#2018-12-11|1211.30
#2018-12-12|1234.68
#2018-12-13|1238.90
#2018-12-14|1222.09
#2018-12-17|1228.99
#2018-12-18|1212.81
#2018-12-19|1214.56
#2018-12-20|1194.64
#2018-12-21|1183.25
#2018-12-24|1187.38
#2018-12-25|1145.50
#2018-12-26|1154.04
#2018-12-27|1189.46
#2018-12-28|1189.77
#2018-12-31|1196.80
#2019-01-01|1196.80
#2019-01-02|1194.43
#2019-01-03|1204.97
#2019-01-04|1191.24
#2019-01-07|1218.21
#2019-01-08|1218.97
#2019-01-09|1240.31
#2019-01-10|1234.35
#2019-01-11|1240.71
#2019-01-14|1237.45
#2019-01-15|1249.17
#2019-01-16|1245.57
#2019-01-17|1245.46
#2019-01-18|1251.04
#2019-01-21|1255.22
#2019-01-22|1249.08
#2019-01-23|1242.92
#2019-01-24|1248.64
#2019-01-25|1263.24
#2019-01-28|1260.92
#2019-01-29|1262.24
#2019-01-30|1259.86
#2019-01-31|1278.73
#2019-02-01|1272.13
#2019-02-04|1275.45
#2019-02-05|1277.11
#2019-02-06|1277.49
#2019-02-07|1269.60
#2019-02-08|1250.38
#2019-02-11|1246.24
#2019-02-12|1266.50
#2019-02-13|1277.10
#2019-02-14|1280.82
#2019-02-15|1268.29
#2019-02-18|1285.26
#2019-02-19|1287.43
#2019-02-20|1295.65
#2019-02-21|1297.28
#2019-02-22|1295.39
#2019-02-25|1301.74
#2019-02-26|1299.36
#2019-02-27|1300.54
#2019-02-28|1283.95
#2019-03-01|1284.33
#2019-03-04|1291.27
#2019-03-05|1283.51
#2019-03-06|1281.74
#2019-03-07|1274.31
#2019-03-08|1256.11
#2019-03-11|1262.55
#2019-03-12|1279.50
#2019-03-13|1271.06
#2019-03-14|1265.00
#2019-03-15|1276.62
#2019-03-18|1285.55
#2019-03-19|1285.05
#2019-03-20|1286.31
#2019-03-21|1293.52
#2019-03-22|1305.35
#2019-03-25|1272.96
#2019-03-26|1293.04
#2019-03-27|1298.43
#2019-03-28|1281.17
#2019-03-29|1287.94
#2019-04-01|1302.38
#2019-04-02|1301.11
#2019-04-03|1309.53
#2019-04-04|1307.61
#2019-04-05|1309.39
#2019-04-08|1307.74
#2019-04-09|1310.80
#2019-04-10|1307.11
#2019-04-11|1299.71
#2019-04-12|1295.93
#2019-04-15|1308.50
#2019-04-16|1309.49
#2019-04-17|1311.02
#2019-04-18|1301.15
#2019-04-19|1301.49
#2019-04-22|1301.96
#2019-04-23|1305.32
#2019-04-24|1297.25
#2019-04-25|1301.17
#2019-04-26|1299.69
#2019-04-29|1302.82
#2019-04-30|1303.09
#2019-05-01|1305.34
#2019-05-02|1305.20
#2019-05-03|1306.79
#2019-05-06|1304.07
#2019-05-07|1298.22
#2019-05-08|1281.02
#2019-05-09|1264.67
#2019-05-10|1265.10
#2019-05-13|1261.31
#2019-05-14|1251.40
#2019-05-15|1259.04
#2019-05-16|1249.58
#2019-05-17|1255.23
#2019-05-20|1257.52
#2019-05-21|1250.13
#2019-05-22|1250.85
#2019-05-23|1251.57
#2019-05-24|1254.07
#2019-05-27|1256.45
#2019-05-28|1259.67
#2019-05-29|1248.55
#2019-05-30|1242.62
#2019-05-31|1239.15
#2019-06-03|1237.89
#2019-06-04|1236.28
#2019-06-05|1258.95
#2019-06-06|1256.34
#2019-06-07|1262.01
#2019-06-10|1274.84
#2019-06-11|1281.93
#2019-06-12|1275.74
#2019-06-13|1267.25
#2019-06-14|1269.36
#2019-06-17|1263.52
#2019-06-18|1262.43
#2019-06-19|1286.71
#2019-06-20|1301.99
#2019-06-21|1290.80
#2019-06-24|1296.10
#2019-06-25|1296.62
#2019-06-26|1286.83
#2019-06-27|1299.92
#2019-06-28|1298.75
#2019-07-01|1313.46
#2019-07-02|1318.30
#2019-07-03|1312.82
#2019-07-04|1319.70
#2019-07-05|1314.87
#2019-07-08|1297.37
#2019-07-09|1294.02
#2019-07-10|1294.90
#2019-07-11|1304.54
#2019-07-12|1306.96
#2019-07-15|1307.49
#2019-07-16|1302.00
#2019-07-17|1301.35
#2019-07-18|1284.53
#2019-07-19|1307.79
#2019-07-22|1299.59
#2019-07-23|1305.23
#2019-07-24|1308.10
#2019-07-25|1304.68
#2019-07-26|1297.95
#2019-07-29|1289.95
#2019-07-30|1296.44
#2019-07-31|1286.04
#2019-08-01|1288.70
#2019-08-02|1278.11
#2019-08-05|1255.71
#2019-08-06|1245.12
#2019-08-07|1250.75
#2019-08-08|1247.31
#2019-08-09|1256.11
#2019-08-12|1257.85
#2019-08-13|1230.35
#2019-08-14|1246.23
#2019-08-15|1236.14
#2019-08-16|1237.42
#2019-08-19|1245.30
#2019-08-20|1255.81
#2019-08-21|1250.17
#2019-08-22|1247.39
#2019-08-23|1254.17
#2019-08-26|1233.17
#2019-08-27|1242.29
#2019-08-28|1244.32
#2019-08-29|1239.95
#2019-08-30|1257.26
#2019-09-02|1250.83
#2019-09-03|1255.95
#2019-09-04|1261.72
#2019-09-05|1272.58
#2019-09-06|1279.98
#2019-09-09|1286.65
#2019-09-10|1289.74
#2019-09-11|1304.99
#2019-09-12|1310.49
#2019-09-13|1320.29
#2019-09-16|1320.47
#2019-09-17|1318.29
#2019-09-18|1314.35
#2019-09-19|1319.56
#2019-09-20|1322.43
#2019-09-23|1325.25
#2019-09-24|1329.78
#2019-09-25|1320.51
#2019-09-26|1322.44
#2019-09-27|1313.44
#2019-09-30|1305.34
#2019-10-01|1315.98
#2019-10-02|1311.87
#2019-10-03|1302.07
#2019-10-04|1302.54
#2019-10-07|1302.10
#2019-10-08|1311.31
#2019-10-09|1303.37
#2019-10-10|1297.41
#2019-10-11|1306.73
#2019-10-14|1311.58
#2019-10-15|1322.63
#2019-10-16|1332.32
#2019-10-17|1329.66
#2019-10-18|1327.15
#2019-10-21|1333.46
#2019-10-22|1336.63
#2019-10-23|1339.19
#2019-10-24|1345.66
#2019-10-25|1347.93
#2019-10-28|1346.12
#2019-10-29|1357.23
#2019-10-30|1356.82
#2019-10-31|1368.20
#2019-11-01|1370.74
#2019-11-04|1373.00
#2019-11-05|1385.82
#2019-11-06|1387.16
#2019-11-07|1387.65
#2019-11-08|1390.42
#2019-11-11|1384.21
#2019-11-12|1389.93
#2019-11-13|1382.64
#2019-11-14|1375.37
#2019-11-15|1382.68
#2019-11-18|1389.88
#2019-11-19|1388.45
#2019-11-20|1380.57
#2019-11-21|1374.92
#2019-11-22|1375.92
#2019-11-25|1384.03
#2019-11-26|1383.77
#2019-11-27|1384.72
#2019-11-28|1380.47
#2019-11-29|1369.69
#2019-12-02|1383.29
#2019-12-03|1382.72
#2019-12-04|1373.13
#2019-12-05|1379.09
#2019-12-06|1384.25
#2019-12-09|1389.65
#2019-12-10|1386.68
#2019-12-11|1384.63
#2019-12-12|1384.61
#2019-12-13|1411.03
#2019-12-16|1403.92
#2019-12-17|1415.59
#2019-12-18|1409.22
#2019-12-19|1410.03
#2019-12-20|1407.24
#2019-12-23|1406.18
#2019-12-24|1404.60
#2019-12-25|1401.30
#2019-12-26|1405.01
#2019-12-27|1409.35
#2019-12-30|1408.74
#2019-12-31|1411.33
#2020-01-01|1411.33
#2020-01-02|1415.84
#2020-01-03|1417.23
#2020-01-06|1397.22
#2020-01-07|1414.40
#2020-01-08|1398.54
#2020-01-09|1413.97
#2020-01-10|1420.11
#2020-01-13|1420.22
#2020-01-14|1425.88
#2020-01-15|1418.34
#2020-01-16|1419.40
#2020-01-17|1424.96
#2020-01-20|1430.03
#2020-01-21|1418.17
#2020-01-22|1427.67
#2020-01-23|1420.09
#2020-01-24|1421.34
#2020-01-27|1409.71
#2020-01-28|1393.82
#2020-01-29|1395.41
#2020-01-30|1377.90
#2020-01-31|1382.59
#2020-02-03|1373.03
#2020-02-04|1379.47
#2020-02-05|1388.00
#2020-02-06|1417.86
#2020-02-07|1413.36
#2020-02-10|1403.76
#2020-02-11|1405.79
#2020-02-12|1408.55
#2020-02-13|1405.84
#2020-02-14|1402.43
#2020-02-17|1392.72
#2020-02-18|1375.82
#2020-02-19|1370.18
#2020-02-20|1359.33
#2020-02-21|1357.35
#2020-02-24|1356.32
#2020-02-25|1332.35
#2020-02-26|1315.92
#2020-02-27|1298.09
#2020-02-28|1272.57
#2020-03-02|1282.75
#2020-03-03|1275.40
#2020-03-04|1281.58
#2020-03-05|1302.56
#2020-03-06|1278.97
#2020-03-09|1234.72
#2020-03-10|1239.31
#2020-03-11|1210.86
#2020-03-12|1153.89
#2020-03-13|1092.30
#2020-03-16|1073.60
#2020-03-17|1072.24
#2020-03-18|1053.47
#2020-03-19|1026.80
#2020-03-20|1034.13
#2020-03-23|1022.22
#2020-03-24|1066.77
#2020-03-25|1141.71
#2020-03-26|1135.32
#2020-03-27|1188.32
#2020-03-30|1178.37
#2020-03-31|1165.44
#2020-04-01|1130.25
#2020-04-02|1115.60
#2020-04-03|1109.36
#2020-04-06|1145.79
#2020-04-07|1171.56
#2020-04-08|1184.68
#2020-04-09|1184.59
#2020-04-10|1192.93
#2020-04-13|1181.83
#2020-04-14|1209.57
#2020-04-15|1208.72
#2020-04-16|1193.54
#2020-04-17|1217.53
#2020-04-20|1205.17
#2020-04-21|1187.30
#2020-04-22|1182.39
#2020-04-23|1196.39
#2020-04-24|1190.07
#2020-04-27|1215.39
#2020-04-28|1220.05
#2020-04-29|1224.93
#2020-04-30|1232.89
#2020-05-01|1211.12
#2020-05-04|1200.16
#2020-05-05|1204.51
#2020-05-06|1214.06
#2020-05-07|1204.63
#2020-05-08|1229.46
#2020-05-11|1233.92
#2020-05-12|1230.44
#2020-05-13|1231.10
#2020-05-14|1210.31
#2020-05-15|1211.81
#2020-05-18|1215.62
#2020-05-19|1236.86
#2020-05-20|1246.27
#2020-05-21|1239.15
#2020-05-22|1222.48
#2020-05-25|1236.54
#2020-05-26|1265.59
#2020-05-27|1271.05
#2020-05-28|1292.21
#2020-05-29|1282.05
#2020-06-01|1296.37
#2020-06-02|1303.09
#2020-06-03|1319.92
#2020-06-04|1322.18
#2020-06-05|1328.73
#2020-06-08|1353.54
#2020-06-09|1363.50
#2020-06-10|1366.73
#2020-06-11|1342.78
#2020-06-12|1321.33
#2020-06-15|1281.05
#2020-06-16|1333.73
#2020-06-17|1330.88
#2020-06-18|1332.37
#2020-06-19|1331.66
#2020-06-22|1327.57
#2020-06-23|1342.09
#2020-06-24|1336.48
#2020-06-25|1316.31
#2020-06-26|1326.57
#2020-06-29|1300.08
#2020-06-30|1307.09
#2020-07-01|1299.14
#2020-07-02|1308.99
#2020-07-03|1317.40
#2020-07-06|1339.73
#2020-07-07|1330.30
#2020-07-08|1321.58
#2020-07-09|1324.17
#2020-07-10|1312.20
#2020-07-13|1332.91
#2020-07-14|1326.34
#2020-07-15|1348.10
#2020-07-16|1332.93
#2020-07-17|1331.88
#2020-07-20|1331.27
#2020-07-21|1343.23
#2020-07-22|1331.37
#2020-07-23|1333.35
#2020-07-24|1339.83
#2020-07-27|1350.71
#2020-07-28|1352.63
#2020-07-29|1340.44
#2020-07-30|1334.48
#2020-07-31|1300.22
#2020-08-03|1312.03
#2020-08-04|1339.58
#2020-08-05|1346.31
#2020-08-06|1347.04
#2020-08-07|1342.17
#2020-08-10|1345.29
#2020-08-11|1368.43
#2020-08-12|1378.81
#2020-08-13|1393.10
#2020-08-14|1394.07
#2020-08-17|1390.11
#2020-08-18|1393.48
#2020-08-19|1393.41
#2020-08-20|1370.75
#2020-08-21|1379.39
#2020-08-24|1386.32
#2020-08-25|1393.52
#2020-08-26|1396.90
#2020-08-27|1386.08
#2020-08-28|1394.13
#2020-08-31|1390.19
#2020-09-01|1391.33
#2020-09-02|1394.48
#2020-09-03|1402.04
#2020-09-04|1385.51
#2020-09-07|1382.34
#2020-09-08|1393.76
#2020-09-09|1378.20
#2020-09-10|1392.48
#2020-09-11|1399.87
#2020-09-14|1417.67
#2020-09-15|1416.32
#2020-09-16|1424.57
#2020-09-17|1416.20
#2020-09-18|1426.15
#2020-09-21|1420.15
#2020-09-22|1409.06
#2020-09-23|1408.16
#2020-09-24|1387.64
#2020-09-25|1391.62
#2020-09-28|1409.60
#2020-09-29|1414.93
#2020-09-30|1396.71
#2020-10-01|1396.31
#2020-10-02|1389.36
#2020-10-05|1408.64
#2020-10-06|1417.58
#2020-10-07|1417.76
#2020-10-08|1423.69
#2020-10-09|1421.36
#2020-10-12|1425.39
#2020-10-13|1427.89
#2020-10-14|1427.71
#2020-10-15|1414.39
#2020-10-16|1402.02
#2020-10-19|1415.94
#2020-10-20|1409.31
#2020-10-21|1428.50
#2020-10-22|1412.54
#2020-10-23|1416.88
#2020-10-26|1413.01
#2020-10-27|1414.80
#2020-10-28|1412.64
#2020-10-29|1405.64
#2020-10-30|1378.89
#2020-11-02|1399.40
#2020-11-03|1409.92
#2020-11-04|1425.00
#2020-11-05|1461.05
#2020-11-06|1472.43
#2020-11-09|1471.71
#2020-11-10|1490.38
#2020-11-11|1510.24
#2020-11-12|1511.77
#2020-11-13|1505.75
#2020-11-16|1534.32
#2020-11-17|1544.22
#2020-11-18|1542.00
#2020-11-19|1541.47
#2020-11-20|1543.27
#2020-11-23|1541.24
#2020-11-24|1569.55
#2020-11-25|1573.64
#2020-11-26|1585.59
#2020-11-27|1593.51
#2020-11-30|1563.06
#2020-12-01|1573.93
#2020-12-02|1581.62
#2020-12-03|1595.71
#2020-12-04|1600.74
#2020-12-07|1594.71
#2020-12-08|1585.71
#2020-12-09|1604.83
#2020-12-10|1598.89
#2020-12-11|1609.45
#2020-12-14|1613.60
#2020-12-15|1609.30
#2020-12-16|1617.28
#2020-12-17|1628.43
#2020-12-18|1621.53
#2020-12-21|1616.43
#2020-12-22|1590.84
#2020-12-23|1600.78
#2020-12-24|1614.21
#2020-12-25|1615.55
#2020-12-28|1625.92
#2020-12-29|1652.76
#2020-12-30|1657.34
#2020-12-31|1656.10
#2021-01-01|1656.10
#2021-01-04|1663.48
#2021-01-05|1668.64
#2021-01-06|1658.80
#2021-01-07|1679.04
#2021-01-08|1718.38
#2021-01-11|1711.34
#2021-01-12|1713.06
#2021-01-13|1722.29
#2021-01-14|1728.65
#2021-01-15|1711.68
#2021-01-18|1699.24
#2021-01-19|1717.49
#2021-01-20|1717.17
#2021-01-21|1730.17
#2021-01-22|1718.22
#2021-01-25|1731.44
#2021-01-26|1711.16
#2021-01-27|1712.60
#2021-01-28|1680.91
#2021-01-29|1650.96
#2021-02-01|1670.38
#2021-02-02|1684.09
#2021-02-03|1703.83
#2021-02-04|1688.45
#2021-02-05|1709.10
#2021-02-08|1733.25
#2021-02-09|1743.39
#2021-02-10|1752.73
#2021-02-11|1752.65
#2021-02-12|1752.84
#2021-02-15|1769.61
#2021-02-16|1779.60
#2021-02-17|1768.36
#2021-02-18|1752.10
#2021-02-19|1748.45
#2021-02-22|1756.22
#2021-02-23|1760.01
#2021-02-24|1717.31
#2021-02-25|1742.67
#2021-02-26|1679.44
#2021-03-01|1703.92
#2021-03-02|1699.21
#2021-03-03|1709.12
#2021-03-04|1681.05
#2021-03-05|1676.37
#2021-03-08|1661.59
#2021-03-09|1677.37
#2021-03-10|1678.59
#2021-03-11|1690.71
#2021-03-12|1702.57
#2021-03-15|1710.63
#2021-03-16|1722.50
#2021-03-17|1718.81
#2021-03-18|1743.90
#2021-03-19|1737.95
#2021-03-22|1723.05
#2021-03-23|1710.22
#2021-03-24|1676.63
#2021-03-25|1692.23
#2021-03-26|1711.34
#2021-03-29|1716.33
#2021-03-30|1715.10
#2021-03-31|1695.62
#2021-04-01|1702.24
#2021-04-02|1714.92
#2021-04-05|1729.24
#2021-04-06|1717.93
#2021-04-07|1725.83
#2021-04-08|1725.14
#2021-04-09|1721.96
#2021-04-12|1716.99
#2021-04-13|1726.83
#2021-04-14|1730.70
#2021-04-15|1739.68
#2021-04-16|1740.10
#2021-04-19|1746.90
#2021-04-20|1729.75
#2021-04-21|1695.82
#2021-04-22|1723.04
#2021-04-23|1719.17
#2021-04-26|1725.70
#2021-04-27|1711.60
#2021-04-28|1708.69
#2021-04-29|1710.99
#2021-04-30|1692.12
#2021-05-03|1690.55
#2021-05-04|1691.81
#2021-05-05|1690.65
#2021-05-06|1713.49
#2021-05-07|1724.41
#2021-05-10|1741.95
#2021-05-11|1703.71
#2021-05-12|1671.25
#2021-05-13|1643.77
#2021-05-14|1673.16
#2021-05-17|1670.78
#2021-05-18|1700.73
#2021-05-19|1695.69
#2021-05-20|1689.90
#2021-05-21|1696.98
#2021-05-24|1703.48
#2021-05-25|1713.08
#2021-05-26|1716.52
#2021-05-27|1704.09
#2021-05-28|1727.21
#2021-05-31|1718.42
#2021-06-01|1724.40
#2021-06-02|1728.71
#2021-06-03|1734.01
#2021-06-04|1739.08
#2021-06-07|1744.02
#2021-06-08|1742.54
#2021-06-09|1732.95
#2021-06-10|1733.37
#2021-06-11|1734.11
#2021-06-14|1734.62
#2021-06-15|1744.01
#2021-06-16|1745.78
#2021-06-17|1729.15
#2021-06-18|1719.00
#2021-06-21|1684.36
#2021-06-22|1718.55
#2021-06-23|1713.59
#2021-06-24|1714.45
#2021-06-25|1728.19
#2021-06-28|1728.94
#2021-06-29|1719.03
#2021-06-30|1711.89
#2021-07-01|1699.47
#2021-07-02|1709.98
#2021-07-05|1712.76
#2021-07-06|1723.61
#2021-07-07|1709.32
#2021-07-08|1703.58
#2021-07-09|1688.09
#2021-07-12|1716.05
#2021-07-13|1728.43
#2021-07-14|1724.59
#2021-07-15|1715.27
#2021-07-16|1708.50
#2021-07-19|1692.85
#2021-07-20|1672.92
#2021-07-21|1676.10
#2021-07-22|1686.88
#2021-07-23|1679.70
#2021-07-26|1688.52
#2021-07-27|1698.35
#2021-07-28|1683.76
#2021-07-29|1700.44
#2021-07-30|1678.15
#2021-08-02|1711.27
#2021-08-03|1712.23
#2021-08-04|1705.56
#2021-08-05|1707.79
#2021-08-06|1699.71
#2021-08-09|1699.06
#2021-08-10|1696.07
#2021-08-11|1704.62
#2021-08-12|1700.84
#2021-08-13|1703.64
#2021-08-16|1692.22
#2021-08-17|1677.14
#2021-08-18|1681.99
#2021-08-19|1658.05
#2021-08-20|1641.81
#2021-08-23|1670.35
#2021-08-24|1689.48
#2021-08-25|1686.46
#2021-08-26|1682.76
#2021-08-27|1678.95
#2021-08-30|1693.93
#2021-08-31|1707.82
#2021-09-01|1721.64
#2021-09-02|1721.01
#2021-09-03|1747.75
#2021-09-06|1765.28
#2021-09-07|1772.83
#2021-09-08|1775.08
#2021-09-09|1765.41
#2021-09-10|1784.55
#2021-09-13|1783.31
#2021-09-14|1800.69
#2021-09-15|1788.36
#2021-09-16|1775.05
#2021-09-17|1778.13
#2021-09-20|1777.63
#2021-09-21|1762.62
#2021-09-22|1744.60
#2021-09-23|1739.51
#2021-09-24|1758.36
#2021-09-27|1755.45
#2021-09-28|1741.00
#2021-09-29|1715.42
#2021-09-30|1714.74
#2021-10-01|1688.20
#2021-10-04|1679.12
#2021-10-05|1650.52
#2021-10-06|1642.93
#2021-10-07|1645.73
#2021-10-08|1653.36
#2021-10-11|1661.94
#2021-10-12|1644.43
#2021-10-13|1645.37
#2021-10-14|1655.85
#2021-10-15|1678.72
#2021-10-18|1672.66
#2021-10-19|1683.82
#2021-10-20|1685.30
#2021-10-21|1670.07
#2021-10-22|1675.15
#2021-10-25|1673.15
#2021-10-26|1684.55
#2021-10-27|1684.91
#2021-10-28|1679.09
#2021-10-29|1670.12
#2021-11-01|1694.48
#2021-11-02|1696.12
#2021-11-03|1686.95
#2021-11-04|1707.57
#2021-11-05|1705.50
#2021-11-08|1705.11
#2021-11-09|1699.86
#2021-11-10|1678.72
#2021-11-11|1683.04
#2021-11-12|1702.17
#2021-11-15|1712.61
#2021-11-16|1708.52
#2021-11-17|1697.63
#2021-11-18|1698.13
#2021-11-19|1710.04
#2021-11-22|1706.39
#2021-11-23|1700.07
#2021-11-24|1681.81
#2021-11-25|1684.03
#2021-11-26|1673.44
#2021-11-29|1641.20
#2021-11-30|1620.38
#2021-12-01|1643.43
#2021-12-02|1642.76
#2021-12-03|1658.00
#2021-12-06|1648.08
#2021-12-07|1675.55
#2021-12-08|1683.61
#2021-12-09|1685.47
#2021-12-10|1671.43
#2021-12-13|1670.07
#2021-12-14|1663.13
#2021-12-15|1668.82
#2021-12-16|1691.92
#2021-12-17|1675.05
#2021-12-20|1642.27
#2021-12-21|1655.17
#2021-12-22|1655.43
#2021-12-23|1669.67
#2021-12-24|1670.95
#2021-12-27|1659.34
#2021-12-28|1679.52
#2021-12-29|1670.34
#2021-12-30|1661.64
#2021-12-31|1661.44
#2022-01-03|1660.46
#2022-01-04|1677.93
#2022-01-05|1683.10
#2022-01-06|1654.31
#2022-01-07|1659.34
#2022-01-10|1664.57
#2022-01-11|1656.77
#2022-01-12|1689.48
#2022-01-13|1689.71
#2022-01-14|1673.55
#2022-01-17|1667.92
#2022-01-18|1663.32
#2022-01-19|1627.04
#2022-01-20|1647.17
#2022-01-21|1640.23
#2022-01-24|1632.59
#2022-01-25|1603.78
#2022-01-26|1595.85
#2022-01-27|1544.69
#2022-01-28|1571.49
#2022-01-31|1582.51
#2022-02-01|1588.05
#2022-02-02|1615.54
#2022-02-03|1603.96
#2022-02-04|1614.04
#2022-02-07|1611.03
#2022-02-08|1611.75
#2022-02-09|1629.64
#2022-02-10|1633.21
#2022-02-11|1633.00
#2022-02-14|1610.92
#2022-02-15|1594.67
#2022-02-16|1624.41
#2022-02-17|1621.76
#2022-02-18|1613.92
#2022-02-21|1609.46
#2022-02-22|1580.36
#2022-02-23|1579.73
#2022-02-24|1544.21
#2022-02-25|1559.71
#2022-02-28|1567.08
#2022-03-01|1577.84
#2022-03-02|1542.60
#2022-03-03|1561.14
#2022-03-04|1538.26
#2022-03-07|1488.04
#2022-03-08|1461.09
#2022-03-09|1458.72
#2022-03-10|1511.48
#2022-03-11|1479.73
#2022-03-14|1474.00
#2022-03-15|1472.44
#2022-03-16|1497.78
#2022-03-17|1542.41
#2022-03-18|1544.41
#2022-03-21|1540.95
#2022-03-22|1545.28
#2022-03-23|1573.66
#2022-03-24|1565.90
#2022-03-25|1563.10
#2022-03-28|1542.58
#2022-03-29|1566.20
#2022-03-30|1572.99
#2022-03-31|1566.00
#2022-04-01|1548.64
#2022-04-04|1556.20
#2022-04-05|1548.49
#2022-04-06|1524.80
#2022-04-07|1501.79
#2022-04-08|1498.93
#2022-04-11|1480.59
#2022-04-12|1464.37
#2022-04-13|1480.41
#2022-04-14|1489.32
#2022-04-15|1481.23
#2022-04-18|1463.07
#2022-04-19|1453.79
#2022-04-20|1476.41
#2022-04-21|1477.22
#2022-04-22|1461.34
#2022-04-25|1440.10
#2022-04-26|1447.15
#2022-04-27|1422.00
#2022-04-28|1423.18
#2022-04-29|1442.95
#2022-05-02|1434.20
#2022-05-03|1436.71
#2022-05-04|1436.74
#2022-05-05|1434.12
#2022-05-06|1434.21
#2022-05-09|1409.00
#2022-05-10|1397.96
#2022-05-11|1390.63
#2022-05-12|1387.79
#2022-05-13|1404.83
#2022-05-16|1408.66
#2022-05-17|1415.72
#2022-05-18|1436.80
#2022-05-19|1422.72
#2022-05-20|1437.25
#2022-05-23|1449.42
#2022-05-24|1444.36
#2022-05-25|1438.38
#2022-05-26|1438.30
#2022-05-27|1451.80
#2022-05-30|1475.50
#2022-05-31|1463.61
#2022-06-01|1466.73
#2022-06-02|1455.00
#2022-06-03|1453.65
#2022-06-06|1453.25
#2022-06-07|1440.82
#2022-06-08|1443.88
#2022-06-09|1439.08
#2022-06-10|1418.49
#2022-06-13|1383.76
#2022-06-14|1362.86
#2022-06-15|1347.44
#2022-06-16|1369.33
#2022-06-17|1329.27
#2022-06-20|1320.96
#2022-06-21|1334.36
#2022-06-22|1326.91
#2022-06-23|1333.65
#2022-06-24|1342.18
#2022-06-27|1362.05
#2022-06-28|1368.20
#2022-06-29|1348.99
#2022-06-30|1339.02
#2022-07-01|1327.80
#2022-07-04|1337.34
#2022-07-05|1343.28
#2022-07-06|1327.46
#2022-07-07|1346.82
#2022-07-08|1350.12
#2022-07-11|1350.67
#2022-07-12|1337.33
#2022-07-13|1338.14
#2022-07-14|1322.95
#2022-07-15|1327.31
#2022-07-18|1339.82
#2022-07-19|1345.49
#2022-07-20|1369.66
#2022-07-21|1373.22
#2022-07-22|1388.09
#2022-07-25|1376.38
#2022-07-26|1380.04
#2022-07-27|1376.10
#2022-07-28|1401.52
#2022-07-29|1404.05
#2022-08-01|1428.40
#2022-08-02|1406.81
#2022-08-03|1390.61
#2022-08-04|1402.87
#2022-08-05|1398.75
#2022-08-08|1403.81
#2022-08-09|1394.00
#2022-08-10|1409.24
#2022-08-11|1412.18
#2022-08-12|1426.00
#2022-08-15|1438.51
#2022-08-16|1425.40
#2022-08-17|1429.81
#2022-08-18|1419.47
#2022-08-19|1403.34
#2022-08-22|1396.98
#2022-08-23|1386.76
#2022-08-24|1378.38
#2022-08-25|1389.94
#2022-08-26|1388.88
#2022-08-29|1349.84
#2022-08-30|1363.65
#2022-08-31|1366.13
#2022-09-01|1332.56
#2022-09-02|1327.31
#2022-09-05|1321.08
#2022-09-06|1304.91
#2022-09-07|1282.46
#2022-09-08|1308.11
#2022-09-09|1325.16
#2022-09-12|1333.35
#2022-09-13|1330.56
#2022-09-14|1312.40
#2022-09-15|1306.52
#2022-09-16|1303.79
#2022-09-19|1299.09
#2022-09-20|1301.75
#2022-09-21|1281.65
#2022-09-22|1287.22
#2022-09-23|1276.05
#2022-09-26|1233.76
#2022-09-27|1236.13
#2022-09-28|1216.43
#2022-09-29|1230.13
#2022-09-30|1213.37
#2022-10-03|1222.33
#2022-10-04|1257.20
#2022-10-05|1266.40
#2022-10-06|1271.91
#2022-10-07|1260.12
#2022-10-10|1252.79
#2022-10-11|1228.21
#2022-10-12|1223.03
#2022-10-13|1208.19
#2022-10-14|1227.81
#2022-10-17|1215.81
#2022-10-18|1228.36
#2022-10-19|1223.09
#2022-10-20|1216.90
#2022-10-21|1205.10
#2022-10-24|1212.83
#2022-10-25|1229.63
#2022-10-26|1247.73
#2022-10-27|1249.61
#2022-10-28|1232.02
#2022-10-31|1243.97
#2022-11-01|1259.46
#2022-11-02|1269.01
#2022-11-03|1257.03
#2022-11-04|1256.70
#2022-11-07|1279.29
#2022-11-08|1303.86
#2022-11-09|1299.54
#2022-11-10|1319.17
#2022-11-11|1384.72
#2022-11-14|1364.48
#2022-11-15|1380.67
#2022-11-16|1377.51
#2022-11-17|1362.47
#2022-11-18|1366.90
#2022-11-21|1348.93
#2022-11-22|1361.37
#2022-11-23|1375.02
#2022-11-24|1403.49
#2022-11-25|1394.64
#2022-11-28|1384.77
#2022-11-29|1390.79
#2022-11-30|1386.29
#2022-12-01|1420.82
#2022-12-02|1400.78
#2022-12-05|1395.89
#2022-12-06|1388.47
#2022-12-07|1380.33
#2022-12-08|1382.45
#2022-12-09|1400.16
#2022-12-12|1388.58
#2022-12-13|1413.01
#2022-12-14|1425.50
#2022-12-15|1396.25
#2022-12-16|1388.31
#2022-12-19|1375.95
#2022-12-20|1401.74
#2022-12-21|1390.32
#2022-12-22|1401.96
#2022-12-23|1387.51
#2022-12-26|1389.70
#2022-12-27|1391.31
#2022-12-28|1383.35
#2022-12-29|1379.61
#2022-12-30|1388.01
#2023-01-02|1387.94
#2023-01-03|1397.87
#2023-01-04|1382.96
#2023-01-05|1372.57
#2023-01-06|1389.22
#2023-01-09|1404.44
#2023-01-10|1404.35
#2023-01-11|1411.77
#2023-01-12|1440.81
#2023-01-13|1458.92
#2023-01-16|1444.15
#2023-01-17|1453.35
#2023-01-18|1471.01
#2023-01-19|1459.23
#2023-01-20|1455.30
#2023-01-23|1459.56
#2023-01-24|1480.32
#2023-01-25|1494.87
#2023-01-26|1491.93
#2023-01-27|1500.72
#2023-01-30|1493.74
#2023-01-31|1482.47
#2023-02-01|1491.88
#2023-02-02|1499.59
#2023-02-03|1480.99
#2023-02-06|1460.50
#2023-02-07|1475.95
#2023-02-08|1477.20
#2023-02-09|1482.64
#2023-02-10|1477.59
#2023-02-13|1455.38
#2023-02-14|1465.93
#2023-02-15|1441.80
#2023-02-16|1454.77
#2023-02-17|1442.47
#2023-02-20|1449.24
#2023-02-21|1440.41
#2023-02-22|1423.41
#2023-02-23|1422.07
#2023-02-24|1413.26
#2023-02-27|1412.33
#2023-02-28|1412.49
#2023-03-01|1417.84
#2023-03-02|1413.53
#2023-03-03|1432.47
#2023-03-06|1451.56
#2023-03-07|1446.77
#2023-03-08|1440.25
#2023-03-09|1453.36
#2023-03-10|1441.99
#2023-03-13|1442.99
#2023-03-14|1398.54
#2023-03-15|1419.20
#2023-03-16|1402.35
#2023-03-17|1428.83
#2023-03-20|1410.22
#2023-03-21|1406.71
#2023-03-22|1429.48
#2023-03-23|1445.95
#2023-03-24|1443.73
#2023-03-27|1437.10
#2023-03-28|1448.67
#2023-03-29|1451.80
#2023-03-30|1458.55
#2023-03-31|1469.97
#2023-04-03|1481.61
#2023-04-04|1490.41
#2023-04-05|1479.82
#2023-04-06|1454.47
#2023-04-07|1460.75
#2023-04-10|1452.77
#2023-04-11|1466.75
#2023-04-12|1476.93
#2023-04-13|1487.21
#2023-04-14|1486.49
#2023-04-17|1482.42
#2023-04-18|1493.20
#2023-04-19|1486.05
#2023-04-20|1488.36
#2023-04-21|1479.10
#2023-04-24|1476.64
#2023-04-25|1479.71
#2023-04-26|1475.25
#2023-04-27|1475.85
#2023-04-28|1473.89
#2023-05-01|1476.05
#2023-05-02|1482.95
#2023-05-03|1491.29
#2023-05-04|1504.56
#2023-05-05|1495.18
#2023-05-08|1494.96
#2023-05-09|1505.30
#2023-05-10|1502.46
#2023-05-11|1499.51
#2023-05-12|1496.10
#2023-05-15|1501.06
#2023-05-16|1504.90
#2023-05-17|1499.95
#2023-05-18|1507.75
#2023-05-19|1516.13
#2023-05-22|1526.86
#2023-05-23|1519.99
#2023-05-24|1509.78
#2023-05-25|1496.17
#2023-05-26|1494.23
#2023-05-29|1503.51
#2023-05-30|1510.50
#2023-05-31|1491.80
#2023-06-01|1509.73
#2023-06-02|1530.45
#2023-06-05|1553.10
#2023-06-06|1562.11
#2023-06-07|1545.46
#2023-06-08|1544.81
#2023-06-09|1565.00
#2023-06-12|1569.57
#2023-06-13|1588.54
#2023-06-14|1607.38
#2023-06-15|1597.96
#2023-06-16|1596.40
#2023-06-19|1582.08
#2023-06-20|1580.95
#2023-06-21|1575.33
#2023-06-22|1570.66
#2023-06-23|1539.96
#2023-06-26|1540.04
#2023-06-27|1536.32
#2023-06-28|1553.23
#2023-06-29|1550.64
#2023-06-30|1547.81
#2023-07-03|1572.57
#2023-07-04|1565.75
#2023-07-05|1562.57
#2023-07-06|1543.46
#2023-07-07|1542.52
#2023-07-10|1538.44
#2023-07-11|1551.38
#2023-07-12|1565.43
#2023-07-13|1587.87
#2023-07-14|1589.80
#2023-07-17|1583.77
#2023-07-18|1593.50
#2023-07-19|1598.90
#2023-07-20|1580.65
#2023-07-21|1568.19
#2023-07-24|1583.26
#2023-07-25|1589.66
#2023-07-26|1592.88
#2023-07-27|1596.03
#2023-07-28|1601.98
#2023-07-31|1604.29
#2023-08-01|1603.51
#2023-08-02|1572.93
#2023-08-03|1562.68
#2023-08-04|1566.02
#2023-08-07|1565.62
#2023-08-08|1557.79
#2023-08-09|1548.76
#2023-08-10|1552.81
#2023-08-11|1546.02
#2023-08-14|1522.74
#2023-08-15|1528.69
#2023-08-16|1501.86
#2023-08-17|1495.33
#2023-08-18|1491.70
#2023-08-21|1481.74
#2023-08-22|1500.92
#2023-08-23|1514.74
#2023-08-24|1520.50
#2023-08-25|1497.03
#2023-08-28|1516.53
#2023-08-29|1523.58
#2023-08-30|1533.93
#2023-08-31|1546.11
#2023-09-01|1555.02
#2023-09-04|1567.29
#2023-09-05|1554.61
#2023-09-06|1561.18
#2023-09-07|1558.43
#2023-09-08|1541.17
#2023-09-11|1550.45
#2023-09-12|1553.64
#2023-09-13|1552.42
#2023-09-14|1573.62
#2023-09-15|1584.38
#2023-09-18|1581.08
#2023-09-19|1579.48
#2023-09-20|1568.27
#2023-09-21|1550.68
#2023-09-22|1543.33
#2023-09-25|1537.49
#2023-09-26|1524.34
#2023-09-27|1524.04
#2023-09-28|1516.71
#2023-09-29|1510.00
#2023-10-02|1500.89
#2023-10-03|1486.13
#2023-10-04|1450.51
#2023-10-05|1477.96
#2023-10-06|1472.67
#2023-10-09|1478.33
#2023-10-10|1502.11
#2023-10-11|1506.62
#2023-10-12|1525.51
#2023-10-13|1503.34
#2023-10-16|1483.00
#2023-10-17|1496.62
#2023-10-18|1497.92
#2023-10-19|1471.96
#2023-10-20|1465.01
#2023-10-23|1454.75
#2023-10-24|1458.17
#2023-10-25|1462.08
#2023-10-26|1434.82
#2023-10-27|1456.87
#2023-10-30|1451.94
#2023-10-31|1438.90
#2023-11-01|1474.88
#2023-11-02|1493.68
#2023-11-03|1511.75
#2023-11-06|1547.74
#2023-11-07|1518.87
#2023-11-08|1497.82
#2023-11-09|1513.68
#2023-11-10|1504.61
#2023-11-13|1503.30
#2023-11-14|1518.30
#2023-11-15|1546.69
#2023-11-16|1550.60
#2023-11-17|1564.92
#2023-11-20|1568.18
#2023-11-21|1569.69
#2023-11-22|1557.70
#2023-11-23|1560.13
#2023-11-24|1561.46
#2023-11-27|1559.62
#2023-11-28|1568.38
#2023-11-29|1566.53
#2023-11-30|1568.48
#2023-12-01|1568.57
#2023-12-04|1562.05
#2023-12-05|1545.72
#2023-12-06|1569.18
#2023-12-07|1577.52
#2023-12-08|1561.80
#2023-12-11|1562.01
#2023-12-12|1568.46
#2023-12-13|1569.83
#2023-12-14|1591.88
#2023-12-15|1602.16
#2023-12-18|1581.69
#2023-12-19|1583.11
#2023-12-20|1599.69
#2023-12-21|1596.38
#2023-12-22|1599.88
#2023-12-25|1601.21
#2023-12-26|1601.93
#2023-12-27|1623.46
#2023-12-28|1641.53
#2023-12-29|1643.32
#2024-01-01|1643.32
#2024-01-02|1631.77
#2024-01-03|1607.48
#2024-01-04|1610.51
#2024-01-05|1613.67
#2024-01-08|1612.99
#2024-01-09|1615.95
#2024-01-10|1618.64
#2024-01-11|1640.38
#2024-01-12|1658.15
#2024-01-15|1664.62
#2024-01-16|1637.15
#2024-01-17|1608.54
#2024-01-18|1610.97
#2024-01-19|1627.20
#2024-01-22|1643.71
#2024-01-23|1641.55
#2024-01-24|1648.17
#2024-01-25|1643.46
#2024-01-26|1621.67
#2024-01-29|1644.57
#2024-01-30|1640.40
#2024-01-31|1664.85
#2024-02-01|1659.81
#2024-02-02|1654.40
#2024-02-05|1652.19
#2024-02-06|1653.46
#2024-02-07|1665.90
#2024-02-08|1663.91
#2024-02-09|1662.24
#2024-02-12|1661.21
#2024-02-13|1684.05
#2024-02-14|1666.28
#2024-02-15|1676.78
#2024-02-16|1696.00
#2024-02-19|1704.45
#2024-02-20|1701.83
#2024-02-21|1696.09
#2024-02-22|1715.51
#2024-02-23|1714.29
#2024-02-26|1716.71
#2024-02-27|1719.93
#2024-02-28|1715.57
#2024-02-29|1727.33
#2024-03-01|1741.09
#2024-03-04|1743.22
#2024-03-05|1748.96
#2024-03-06|1757.75
#2024-03-07|1761.34
#2024-03-08|1781.09
#2024-03-11|1751.61
#2024-03-12|1741.81
#2024-03-13|1739.19
#2024-03-14|1741.47
#2024-03-15|1728.96
#2024-03-18|1756.15
#2024-03-19|1752.60
#2024-03-20|1748.12
#2024-03-21|1787.29
#2024-03-22|1792.95
#2024-03-25|1770.99
#2024-03-26|1775.24
#2024-03-27|1783.58
#2024-03-28|1773.18
#2024-03-29|1780.61
#2024-04-01|1751.08
#2024-04-02|1754.28
#2024-04-03|1740.78
#2024-04-04|1759.93
#2024-04-05|1739.79
#2024-04-08|1752.02
#2024-04-09|1766.64
#2024-04-10|1748.99
#2024-04-11|1744.31
#2024-04-12|1745.48
#2024-04-15|1724.40
#2024-04-16|1684.23
#2024-04-17|1665.33
#2024-04-18|1677.61
#2024-04-19|1645.90
#2024-04-22|1666.54
#2024-04-23|1670.15
#2024-04-24|1702.11
#2024-04-25|1668.38
#2024-04-26|1668.82
#2024-04-29|1676.74
#2024-04-30|1700.93
#2024-05-01|1691.84
#2024-05-02|1724.01
#2024-05-03|1737.61
#2024-05-06|1729.30
#2024-05-07|1740.20
#2024-05-08|1706.91
#2024-05-09|1704.77
#2024-05-10|1712.42
#2024-05-13|1709.73
#2024-05-14|1710.03
#2024-05-15|1721.41
#2024-05-16|1734.48
#2024-05-17|1734.41
#2024-05-20|1741.89
#2024-05-21|1733.43
#2024-05-22|1717.61
#2024-05-23|1722.63
#2024-05-24|1709.33
#2024-05-27|1729.49
#2024-05-28|1730.56
#2024-05-29|1704.74
#2024-05-30|1694.21
#2024-05-31|1710.10
#2024-06-03|1738.39
#2024-06-04|1742.74
#2024-06-05|1714.41
#2024-06-06|1723.78
#2024-06-07|1718.03
#2024-06-10|1725.15
#2024-06-11|1716.49
#2024-06-12|1720.23
#2024-06-13|1703.68
#2024-06-14|1701.81
#2024-06-17|1671.73
#2024-06-18|1681.90
#2024-06-19|1695.07
#2024-06-20|1686.25
#2024-06-21|1674.00
#2024-06-24|1679.82
#2024-06-25|1704.90
#2024-06-26|1707.32
#2024-06-27|1703.19
#2024-06-28|1712.47
#2024-07-01|1712.57
#2024-07-02|1729.15
#2024-07-03|1741.93
#2024-07-04|1764.79
#2024-07-05|1763.99
#2024-07-08|1756.03
#2024-07-09|1765.05
#2024-07-10|1770.49
#2024-07-11|1811.85
#2024-07-12|1795.73
#2024-07-15|1794.16
#2024-07-16|1791.14
#2024-07-17|1812.89
#2024-07-18|1783.17
#2024-07-19|1768.84
#2024-07-22|1753.55
#2024-07-23|1764.03
#2024-07-24|1766.12
#2024-07-25|1712.50
#2024-07-26|1708.35
#2024-07-29|1737.50
#2024-07-30|1727.89
#2024-07-31|1789.73
#2024-08-01|1747.87
#2024-08-02|1681.83
#2024-08-05|1528.42
#2024-08-06|1628.06
#2024-08-07|1639.35
#2024-08-08|1622.54
#2024-08-09|1644.71
#2024-08-12|1634.40
#2024-08-13|1683.51
#2024-08-14|1705.01
#2024-08-15|1694.93
#2024-08-16|1754.58
#2024-08-19|1751.46
#2024-08-20|1775.60
#2024-08-21|1771.37
#2024-08-22|1771.31
#2024-08-23|1787.27
#2024-08-26|1784.61
#2024-08-27|1790.95
#2024-08-28|1795.27
#2024-08-29|1786.32
#2024-08-30|1795.79
#2024-09-02|1785.22
#2024-09-03|1802.18
#2024-09-04|1752.44
#2024-09-05|1746.63
#2024-09-06|1747.83
#2024-09-09|1728.76
#2024-09-10|1723.01
#2024-09-11|1709.86
#2024-09-12|1741.30
#2024-09-13|1749.26
#2024-09-16|1752.12
#2024-09-17|1730.23
#2024-09-18|1732.59
#2024-09-19|1756.40
#2024-09-20|1759.51
#2024-09-23|1765.50
#2024-09-24|1777.86
#2024-09-25|1764.33
#2024-09-26|1809.25
#2024-09-27|1861.05
#2024-09-30|1799.28
#2024-10-01|1818.28
#2024-10-02|1773.78
#2024-10-03|1783.80
#2024-10-04|1771.18
#2024-10-07|1800.62
#2024-10-08|1766.44
#2024-10-09|1762.51
#2024-10-10|1772.69
#2024-10-11|1765.34
#2024-10-14|1760.86
#2024-10-15|1771.08
#2024-10-16|1746.74
#2024-10-17|1740.44
#2024-10-18|1746.37
#2024-10-21|1734.01
#2024-10-22|1708.79
#2024-10-23|1688.73
#2024-10-24|1695.55
#2024-10-25|1686.00
#2024-10-28|1700.39
#2024-10-29|1711.25
#2024-10-30|1720.97
#2024-10-31|1716.58
#2024-11-01|1685.24
#2024-11-04|1700.30
#2024-11-05|1709.72
#2024-11-06|1710.71
#2024-11-07|1738.31
#2024-11-08|1745.49
#2024-11-11|1724.84
#2024-11-12|1711.19
#2024-11-13|1681.12
#2024-11-14|1670.24
#2024-11-15|1688.73
#2024-11-18|1683.65
#2024-11-19|1701.92
#2024-11-20|1681.33
#2024-11-21|1682.79
#2024-11-22|1682.55
#2024-11-25|1701.92
#2024-11-26|1695.28
#2024-11-27|1703.13
#2024-11-28|1709.36
#2024-11-29|1713.52
#2024-12-02|1733.23
#2024-12-03|1765.66
#2024-12-04|1744.59
#2024-12-05|1745.28
#2024-12-06|1738.65
#2024-12-09|1726.26
#2024-12-10|1727.23
#2024-12-11|1726.73
#2024-12-12|1744.85
#2024-12-13|1716.59
#2024-12-16|1705.82
#2024-12-17|1701.93
#2024-12-18|1696.29
#2024-12-19|1652.75
#2024-12-20|1653.88
#2024-12-23|1665.55
#2024-12-24|1665.96
#2024-12-25|1671.16
#2024-12-26|1680.29
#2024-12-27|1703.98
#2024-12-30|1696.32
#2024-12-31|1696.37
#2025-01-01|1696.37
#2025-01-02|1694.85
#2025-01-03|1696.90
#2025-01-06|1687.03
#2025-01-07|1702.06
#2025-01-08|1692.58
#2025-01-09|1677.79
#2025-01-10|1664.89
#2025-01-13|1659.72
#2025-01-14|1643.68
#2025-01-15|1661.46
#2025-01-16|1671.92
#2025-01-17|1660.54
#2025-01-20|1682.54
#2025-01-21|1688.57
#2025-01-22|1693.39
#2025-01-23|1701.03
#2025-01-24|1707.23
#2025-01-27|1721.46
#2025-01-28|1707.48
#2025-01-29|1723.83
#2025-01-30|1733.44
#2025-01-31|1727.09
#2025-02-03|1682.94
#2025-02-04|1698.99
#2025-02-05|1729.02
#2025-02-06|1737.03
#2025-02-07|1729.54
#2025-02-10|1724.54
#2025-02-11|1715.79
#2025-02-12|1700.44
#2025-02-13|1733.03
#2025-02-14|1743.12
#2025-02-17|1757.46
#2025-02-18|1760.59
#2025-02-19|1763.97
#2025-02-20|1762.73
#2025-02-21|1766.24
#2025-02-24|1768.96
#2025-02-25|1762.16
#2025-02-26|1757.31
#2025-02-27|1761.63
#2025-02-28|1711.85
#2025-03-03|1741.15
#2025-03-04|1748.19
#2025-03-05|1752.47
#2025-03-06|1781.83
#2025-03-07|1761.15
#2025-03-10|1759.54
#2025-03-11|1736.35
#2025-03-12|1745.04
#2025-03-13|1749.24
#2025-03-14|1749.16
#2025-03-17|1772.80
#2025-03-18|1784.96
#2025-03-19|1789.23
#2025-03-20|1800.34
#2025-03-21|1801.26
#2025-03-24|1778.18
#2025-03-25|1787.46
#2025-03-26|1791.22
#2025-03-27|1787.05
#2025-03-28|1772.63
#2025-03-31|1718.07
#2025-04-01|1728.76
#2025-04-02|1721.63
#2025-04-03|1673.70
#2025-04-04|1661.09
#2025-04-07|1509.11
#2025-04-08|1583.02
#2025-04-09|1552.22
#2025-04-10|1678.34
#2025-04-11|1641.89
#2025-04-14|1665.15
#2025-04-15|1689.21
#2025-04-16|1678.69
#2025-04-17|1704.24
#2025-04-18|1718.99
#2025-04-21|1714.43
#2025-04-22|1716.83
#2025-04-23|1735.93
#2025-04-24|1742.56
#2025-04-25|1751.07
#2025-04-28|1773.76
#2025-04-29|1780.62
#2025-04-30|1792.23
#2025-05-01|1774.91
#2025-05-02|1798.69
#2025-05-05|1801.37
#2025-05-06|1812.11
#2025-05-07|1813.79
#2025-05-08|1796.09
#2025-05-09|1815.71
#2025-05-12|1794.42
#2025-05-13|1813.04
#2025-05-14|1826.27
#2025-05-15|1819.26
#2025-05-16|1819.67
#2025-05-19|1824.02
#2025-05-20|1832.53
#2025-05-21|1839.50
#2025-05-22|1825.24
#2025-05-23|1846.93
#2025-05-26|1859.29
#2025-05-27|1853.07
#2025-05-28|1850.38
#2025-05-29|1887.04
#2025-05-30|1876.93
#2025-06-02|1879.04
#2025-06-03|1865.84
#2025-06-04|1887.05
#2025-06-05|1874.34
#2025-06-06|1867.66
#2025-06-09|1887.97
#2025-06-10|1885.46
#2025-06-11|1886.95
#2025-06-12|1895.53
#2025-06-13|1872.31
#2025-06-16|1888.40
#2025-06-17|1883.32
#2025-06-18|1899.29
#2025-06-19|1872.76
#2025-06-20|1866.38
#2025-06-23|1851.75
#2025-06-24|1898.16
#2025-06-25|1892.60
#2025-06-26|1915.68
#2025-06-27|1931.56
#2025-06-30|1943.67
#2025-07-01|1940.19
#2025-07-02|1932.19
#2025-07-03|1929.59
#2025-07-04|1927.76
#2025-07-07|1904.61
#2025-07-08|1901.08
#2025-07-09|1906.76
#2025-07-10|1903.94
#2025-07-11|1901.90
#2025-07-14|1901.60
#2025-07-15|1894.44
#2025-07-16|1891.62
#2025-07-17|1902.02
#2025-07-18|1901.28
#2025-07-21|1915.36
#2025-07-22|1922.78
#2025-07-23|1982.36
#2025-07-24|2010.35
#2025-07-25|1980.51
#2025-07-28|1968.46
#2025-07-29|1952.81
#2025-07-30|1956.09
#2025-07-31|1946.24
#2025-08-01|1954.03
#2025-08-04|1951.88
#2025-08-05|1964.99
#2025-08-06|1979.77
#2025-08-07|1995.76
#2025-08-08|2010.56
#2025-08-11|2009.05
#2025-08-12|2032.95
#2025-08-13|2067.58
#2025-08-14|2044.36
#2025-08-15|2079.06
#2025-08-18|2067.45
#2025-08-19|2064.32
#2025-08-20|2059.10
#2025-08-21|2037.04
#2025-08-22|2064.21
#2025-08-25|2067.41
#2025-08-26|2040.81
#2025-08-27|2033.64
#2025-08-28|2057.82
#2025-08-29|2051.19
#2025-09-01|2035.59
#2025-09-02|2040.49
#2025-09-03|2019.95
#2025-09-04|2031.53
#2025-09-05|2065.36
#2025-09-08|2077.54
#2025-09-09|2081.64
#2025-09-10|2097.38
#2025-09-11|2103.70
#2025-09-12|2113.74
#2025-09-15|2116.79
#2025-09-16|2138.25
#2025-09-17|2127.17
#2025-09-18|2116.67
#2025-09-19|2108.49
#2025-09-22|2120.29
#2025-09-23|2121.77
#2025-09-24|2114.59
#2025-09-25|2109.93
#2025-09-26|2098.61
#2025-09-29|2106.49
#2025-09-30|2119.87
#2025-10-01|2113.85
#2025-10-02|2118.31
#2025-10-03|2139.31
#2025-10-06|2166.13
#2025-10-07|2156.55
#2025-10-08|2146.23
#2025-10-09|2151.97
#2025-10-10|2135.46
#2025-10-13|2127.83
#2025-10-14|2092.97
#2025-10-15|2134.66
#2025-10-16|2162.08
#2025-10-17|2144.78
#2025-10-20|2195.73
#2025-10-21|2182.52
#2025-10-22|2192.01
#2025-10-23|2168.96
#2025-10-24|2186.62
#2025-10-27|2225.71
#2025-10-28|2215.55
#2025-10-29|2229.11
#2025-10-30|2217.42
#2025-10-31|2239.17
#2025-11-03|2255.18
#2025-11-04|2231.79
#2025-11-05|2186.77
#2025-11-06|2229.46
#2025-11-07|2212.75
#2025-11-10|2225.22
#2025-11-11|2234.06
#2025-11-12|2250.74
#2025-11-13|2269.10
#2025-11-14|2237.05
#2025-11-17|2228.27
#2025-11-18|2160.89
#2025-11-19|2141.80
#2025-11-20|2165.15
#2025-11-21|2149.25
#2025-11-24|2150.51
#2025-11-25|2157.61
#2025-11-26|2199.47
#2025-11-27|2209.21
#2025-11-28|2206.56
#2025-12-01|2197.73
#2025-12-02|2201.10
#2025-12-03|2207.17
#2025-12-04|2245.89
#2025-12-05|2226.84
#2025-12-08|2232.68
#2025-12-09|2218.45
#2025-12-10|2225.20
#2025-12-11|2221.11
#2025-12-12|2254.77
#2025-12-15|2256.51
#2025-12-16|2218.95
#2025-12-17|2221.16
#2025-12-18|2208.83
#2025-12-19|2205.38
#2025-12-22|2232.99
#2025-12-23|2247.60
#2025-12-24|2252.76
#2025-12-25|2257.38
#2025-12-26|2262.78
#2025-12-29|2282.05
#2025-12-30|2268.94
#2025-12-31|2262.30
#2026-01-01|2262.30
#2026-01-02|2282.50
#2026-01-05|2336.51
#2026-01-06|2375.98
#2026-01-07|2360.66
#2026-01-08|2339.82
#2026-01-09|2346.70
#2026-01-12|2346.90
#2026-01-13|2386.74
#2026-01-14|2419.27
#2026-01-15|2433.96
#2026-01-16|2436.95
#2026-01-19|2440.26
#2026-01-20|2418.66
#2026-01-21|2405.22
#2026-01-22|2419.91
#2026-01-23|2436.48
#2026-01-26|2449.61
#2026-01-27|2482.12
#2026-01-28|2487.98
#2026-01-29|2504.50
#2026-01-30|2493.91
#2026-02-02|2424.51
#2026-02-03|2525.98
#2026-02-04|2524.18
#2026-02-05|2487.35
#2026-02-06|2500.98
#2026-02-09|2580.99
#2026-02-10|2633.85
#2026-02-11|2651.20
#2026-02-12|2692.58
#2026-02-13|2652.62
#2026-02-16|2631.14
#2026-02-17|2613.57
#2026-02-18|2629.63
#2026-02-19|2660.68
#2026-02-20|2652.16
#2026-02-23|2668.85
#2026-02-24|2664.48
#2026-02-25|2691.28
#2026-02-26|2746.75
#2026-02-27|2757.45
#2026-03-02|2713.15
#2026-03-03|2587.62
#2026-03-04|2457.01
#2026-03-05|2538.06
#2026-03-06|2542.96
#2026-03-09|2423.82
#2026-03-10|2520.49
#2026-03-11|2531.55
#2026-03-12|2495.07
#2026-03-13|2460.61
#2026-03-16|2466.80
#2026-03-17|2490.72
#2026-03-18|2565.74
#2026-03-19|2502.17
#2026-03-20|2489.23
#2026-03-23|2384.41
#2026-03-24|2444.28
#2026-03-25|2494.10
#2026-03-26|2455.94
#2026-03-27|2448.65
#2026-03-30|2399.52
#2026-03-31|2352.79
#2026-04-01|2504.18
#2026-04-02|2430.94
#2026-04-03|2460.48
#2026-04-06|2470.69
#2026-04-07|2478.55
#2026-04-08|2618.15
#2026-04-09|2572.89
#2026-04-10|2588.79
#2026-04-13|2564.55
#2026-04-14|2612.89
#2026-04-15|2635.74
#2026-04-16|2676.43
#2026-04-17|2653.78
#2026-04-20|2661.17
#2026-04-21|2672.89
#2026-04-22|2657.01
#2026-04-23|2647.26
#2026-04-24|2639.78
#2026-04-27|2674.02
#2026-04-28|2679.96
#2026-04-29|2684.33
#2026-04-30|2684.65
#2026-05-01|2686.63
#2026-05-04|2735.19
#2026-05-05|2728.26
#2026-05-06|2813.15
#2026-05-07|2891.23
#2026-05-08|2868.74
#2026-05-11|2906.23
#2026-05-12|2887.72
#2026-05-13|2931.78
#2026-05-14|2925.71
#2026-05-15|2844.45
#2026-05-18|2834.11
#2026-05-19|2815.20
#2026-05-20|2787.67
#2026-05-21|2874.62
#2026-05-22|2891.07
#2026-05-25|2920.66
#2026-05-26|2937.29
#2026-05-27|2951.34
#2026-05-28|2936.91
#2026-05-29|3000.23
#2026-06-01|3036.27
#2026-06-02|3039.63
#2026-06-03|3070.20
#2026-06-04|3012.79
#2026-06-05|2943.26
#2026-06-08|2823.70
#2026-06-09|2922.61
#2026-06-10|2840.70
#2026-06-11|2830.49
#2026-06-12|2912.69