Table Data - Nasdaq Developed Markets: Asia Pacific Industrials Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASPA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 493.21 |
| 2001-04-02 | 484.47 |
| 2001-04-03 | 492.24 |
| 2001-04-04 | 493.10 |
| 2001-04-05 | 504.16 |
| 2001-04-06 | 510.31 |
| 2001-04-09 | 494.12 |
| 2001-04-10 | 486.86 |
| 2001-04-11 | 500.47 |
| 2001-04-12 | 515.04 |
| 2001-04-13 | . |
| 2001-04-16 | 508.32 |
| 2001-04-17 | 504.92 |
| 2001-04-18 | 522.86 |
| 2001-04-19 | 539.27 |
| 2001-04-20 | 534.79 |
| 2001-04-23 | 535.89 |
| 2001-04-24 | 533.62 |
| 2001-04-25 | 538.57 |
| 2001-04-26 | 544.06 |
| 2001-04-27 | 539.10 |
| 2001-04-30 | 540.14 |
| 2001-05-01 | 563.04 |
| 2001-05-02 | 566.40 |
| 2001-05-03 | 570.24 |
| 2001-05-04 | 569.34 |
| 2001-05-07 | 573.27 |
| 2001-05-08 | 562.66 |
| 2001-05-09 | 554.35 |
| 2001-05-10 | 547.52 |
| 2001-05-11 | 551.74 |
| 2001-05-14 | 541.28 |
| 2001-05-15 | 543.78 |
| 2001-05-16 | 533.65 |
| 2001-05-17 | 543.42 |
| 2001-05-18 | 542.19 |
| 2001-05-21 | 552.10 |
| 2001-05-22 | 554.79 |
| 2001-05-23 | 562.05 |
| 2001-05-24 | 559.13 |
| 2001-05-25 | 553.02 |
| 2001-05-28 | . |
| 2001-05-29 | 553.24 |
| 2001-05-30 | 539.97 |
| 2001-05-31 | 534.47 |
| 2001-06-01 | 535.23 |
| 2001-06-04 | 533.88 |
| 2001-06-05 | 528.32 |
| 2001-06-06 | 529.00 |
| 2001-06-07 | 535.96 |
| 2001-06-08 | 539.63 |
| 2001-06-11 | 528.93 |
| 2001-06-12 | 516.04 |
| 2001-06-13 | 515.83 |
| 2001-06-14 | 515.01 |
| 2001-06-15 | 504.43 |
| 2001-06-18 | 498.30 |
| 2001-06-19 | 495.91 |
| 2001-06-20 | 495.90 |
| 2001-06-21 | 499.63 |
| 2001-06-22 | 505.57 |
| 2001-06-25 | 505.74 |
| 2001-06-26 | 507.77 |
| 2001-06-27 | 501.39 |
| 2001-06-28 | 493.62 |
| 2001-06-29 | 503.61 |
| 2001-07-02 | 497.49 |
| 2001-07-03 | 497.95 |
| 2001-07-04 | . |
| 2001-07-05 | 486.37 |
| 2001-07-06 | 473.73 |
| 2001-07-09 | 470.27 |
| 2001-07-10 | 476.40 |
| 2001-07-11 | 470.92 |
| 2001-07-12 | 482.83 |
| 2001-07-13 | 479.12 |
| 2001-07-16 | 476.46 |
| 2001-07-17 | 468.80 |
| 2001-07-18 | 465.71 |
| 2001-07-19 | 467.75 |
| 2001-07-20 | 469.48 |
| 2001-07-23 | 458.53 |
| 2001-07-24 | 463.90 |
| 2001-07-25 | 468.90 |
| 2001-07-26 | 467.12 |
| 2001-07-27 | 464.09 |
| 2001-07-30 | 451.06 |
| 2001-07-31 | 462.25 |
| 2001-08-01 | 467.74 |
| 2001-08-02 | 487.93 |
| 2001-08-03 | 482.83 |
| 2001-08-06 | 479.43 |
| 2001-08-07 | 484.31 |
| 2001-08-08 | 480.91 |
| 2001-08-09 | 467.77 |
| 2001-08-10 | 470.73 |
| 2001-08-13 | 456.53 |
| 2001-08-14 | 470.87 |
| 2001-08-15 | 476.29 |
| 2001-08-16 | 468.82 |
| 2001-08-17 | 467.74 |
| 2001-08-20 | 456.22 |
| 2001-08-21 | 458.82 |
| 2001-08-22 | 463.46 |
| 2001-08-23 | 457.66 |
| 2001-08-24 | 457.77 |
| 2001-08-27 | 465.08 |
| 2001-08-28 | 462.19 |
| 2001-08-29 | 458.94 |
| 2001-08-30 | 453.02 |
| 2001-08-31 | 448.04 |
| 2001-09-03 | . |
| 2001-09-04 | 442.25 |
| 2001-09-05 | 434.42 |
| 2001-09-06 | 430.86 |
| 2001-09-07 | 426.97 |
| 2001-09-10 | 413.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.39 |
| 2001-09-18 | 399.78 |
| 2001-09-19 | 409.00 |
| 2001-09-20 | 402.27 |
| 2001-09-21 | 391.58 |
| 2001-09-24 | 390.27 |
| 2001-09-25 | 399.00 |
| 2001-09-26 | 393.10 |
| 2001-09-27 | 389.06 |
| 2001-09-28 | 398.32 |
| 2001-10-01 | 400.35 |
| 2001-10-02 | 404.26 |
| 2001-10-03 | 399.13 |
| 2001-10-04 | 411.00 |
| 2001-10-05 | 415.81 |
| 2001-10-08 | 415.83 |
| 2001-10-09 | 410.20 |
| 2001-10-10 | 404.95 |
| 2001-10-11 | 415.93 |
| 2001-10-12 | 424.52 |
| 2001-10-15 | 421.07 |
| 2001-10-16 | 422.07 |
| 2001-10-17 | 430.30 |
| 2001-10-18 | 420.86 |
| 2001-10-19 | 422.69 |
| 2001-10-22 | 423.65 |
| 2001-10-23 | 431.13 |
| 2001-10-24 | 429.86 |
| 2001-10-25 | 432.28 |
| 2001-10-26 | 427.82 |
| 2001-10-29 | 421.92 |
| 2001-10-30 | 417.29 |
| 2001-10-31 | 409.56 |
| 2001-11-01 | 413.12 |
| 2001-11-02 | 416.27 |
| 2001-11-05 | 418.70 |
| 2001-11-06 | 425.85 |
| 2001-11-07 | 414.46 |
| 2001-11-08 | 420.46 |
| 2001-11-09 | 418.00 |
| 2001-11-12 | 413.30 |
| 2001-11-13 | 404.63 |
| 2001-11-14 | 407.09 |
| 2001-11-15 | 418.07 |
| 2001-11-16 | 425.55 |
| 2001-11-19 | 428.68 |
| 2001-11-20 | 424.94 |
| 2001-11-21 | 421.28 |
| 2001-11-22 | . |
| 2001-11-23 | 419.92 |
| 2001-11-26 | 430.70 |
| 2001-11-27 | 431.63 |
| 2001-11-28 | 421.08 |
| 2001-11-29 | 417.35 |
| 2001-11-30 | 423.28 |
| 2001-12-03 | 412.03 |
| 2001-12-04 | 410.55 |
| 2001-12-05 | 421.21 |
| 2001-12-06 | 430.26 |
| 2001-12-07 | 423.53 |
| 2001-12-10 | 413.09 |
| 2001-12-11 | 406.66 |
| 2001-12-12 | 416.65 |
| 2001-12-13 | 407.03 |
| 2001-12-14 | 402.97 |
| 2001-12-17 | 396.22 |
| 2001-12-18 | 398.12 |
| 2001-12-19 | 395.66 |
| 2001-12-20 | 396.66 |
| 2001-12-21 | 389.11 |
| 2001-12-24 | 388.54 |
| 2001-12-25 | . |
| 2001-12-26 | 383.48 |
| 2001-12-27 | 391.47 |
| 2001-12-28 | 396.01 |
| 2001-12-31 | 396.52 |
| 2002-01-01 | . |
| 2002-01-02 | 394.07 |
| 2002-01-03 | 395.27 |
| 2002-01-04 | 408.52 |
| 2002-01-07 | 412.20 |
| 2002-01-08 | 401.63 |
| 2002-01-09 | 399.67 |
| 2002-01-10 | 394.51 |
| 2002-01-11 | 392.52 |
| 2002-01-14 | 393.40 |
| 2002-01-15 | 383.99 |
| 2002-01-16 | 381.33 |
| 2002-01-17 | 379.51 |
| 2002-01-18 | 386.32 |
| 2002-01-21 | . |
| 2002-01-22 | 377.33 |
| 2002-01-23 | 376.23 |
| 2002-01-24 | 376.25 |
| 2002-01-25 | 380.00 |
| 2002-01-28 | 385.21 |
| 2002-01-29 | 381.14 |
| 2002-01-30 | 374.34 |
| 2002-01-31 | 374.04 |
| 2002-02-01 | 365.56 |
| 2002-02-04 | 362.66 |
| 2002-02-05 | 357.32 |
| 2002-02-06 | 357.93 |
| 2002-02-07 | 360.56 |
| 2002-02-08 | 361.12 |
| 2002-02-11 | 364.83 |
| 2002-02-12 | 374.69 |
| 2002-02-13 | 375.90 |
| 2002-02-14 | 382.99 |
| 2002-02-15 | 381.82 |
| 2002-02-18 | . |
| 2002-02-19 | 373.52 |
| 2002-02-20 | 371.55 |
| 2002-02-21 | 381.51 |
| 2002-02-22 | 382.76 |
| 2002-02-25 | 381.49 |
| 2002-02-26 | 379.75 |
| 2002-02-27 | 389.63 |
| 2002-02-28 | 393.62 |
| 2002-03-01 | 401.26 |
| 2002-03-04 | 427.95 |
| 2002-03-05 | 426.39 |
| 2002-03-06 | 426.16 |
| 2002-03-07 | 444.81 |
| 2002-03-08 | 450.23 |
| 2002-03-11 | 458.18 |
| 2002-03-12 | 443.14 |
| 2002-03-13 | 429.99 |
| 2002-03-14 | 436.10 |
| 2002-03-15 | 443.50 |
| 2002-03-18 | 433.77 |
| 2002-03-19 | 442.20 |
| 2002-03-20 | 438.44 |
| 2002-03-21 | 436.10 |
| 2002-03-22 | 427.47 |
| 2002-03-25 | 422.20 |
| 2002-03-26 | 421.00 |
| 2002-03-27 | 426.55 |
| 2002-03-28 | 429.38 |
| 2002-03-29 | . |
| 2002-04-01 | 416.47 |
| 2002-04-02 | 425.31 |
| 2002-04-03 | 432.45 |
| 2002-04-04 | 435.37 |
| 2002-04-05 | 434.26 |
| 2002-04-08 | 432.27 |
| 2002-04-09 | 423.23 |
| 2002-04-10 | 423.27 |
| 2002-04-11 | 420.93 |
| 2002-04-12 | 415.18 |
| 2002-04-15 | 421.26 |
| 2002-04-16 | 429.38 |
| 2002-04-17 | 439.14 |
| 2002-04-18 | 442.72 |
| 2002-04-19 | 437.10 |
| 2002-04-22 | 444.96 |
| 2002-04-23 | 446.73 |
| 2002-04-24 | 446.61 |
| 2002-04-25 | 450.04 |
| 2002-04-26 | 447.16 |
| 2002-04-29 | 446.11 |
| 2002-04-30 | 442.20 |
| 2002-05-01 | 445.75 |
| 2002-05-02 | 448.50 |
| 2002-05-03 | 451.14 |
| 2002-05-06 | 449.71 |
| 2002-05-07 | 440.97 |
| 2002-05-08 | 442.35 |
| 2002-05-09 | 446.29 |
| 2002-05-10 | 446.87 |
| 2002-05-13 | 441.78 |
| 2002-05-14 | 437.10 |
| 2002-05-15 | 450.80 |
| 2002-05-16 | 456.12 |
| 2002-05-17 | 467.26 |
| 2002-05-20 | 468.90 |
| 2002-05-21 | 471.51 |
| 2002-05-22 | 477.13 |
| 2002-05-23 | 474.67 |
| 2002-05-24 | 474.86 |
| 2002-05-27 | . |
| 2002-05-28 | 471.95 |
| 2002-05-29 | 467.68 |
| 2002-05-30 | 469.00 |
| 2002-05-31 | 464.60 |
| 2002-06-03 | 471.27 |
| 2002-06-04 | 462.69 |
| 2002-06-05 | 461.02 |
| 2002-06-06 | 459.23 |
| 2002-06-07 | 453.71 |
| 2002-06-10 | 451.64 |
| 2002-06-11 | 449.20 |
| 2002-06-12 | 444.06 |
| 2002-06-13 | 440.54 |
| 2002-06-14 | 434.79 |
| 2002-06-17 | 424.94 |
| 2002-06-18 | 430.93 |
| 2002-06-19 | 418.22 |
| 2002-06-20 | 424.55 |
| 2002-06-21 | 421.48 |
| 2002-06-24 | 425.98 |
| 2002-06-25 | 426.50 |
| 2002-06-26 | 419.27 |
| 2002-06-27 | 424.15 |
| 2002-06-28 | 434.94 |
| 2002-07-01 | 435.41 |
| 2002-07-02 | 435.26 |
| 2002-07-03 | 441.43 |
| 2002-07-04 | . |
| 2002-07-05 | 442.54 |
| 2002-07-08 | 446.41 |
| 2002-07-09 | 454.15 |
| 2002-07-10 | 446.61 |
| 2002-07-11 | 441.31 |
| 2002-07-12 | 443.84 |
| 2002-07-15 | 439.41 |
| 2002-07-16 | 433.82 |
| 2002-07-17 | 431.77 |
| 2002-07-18 | 439.75 |
| 2002-07-19 | 432.40 |
| 2002-07-22 | 425.53 |
| 2002-07-23 | 423.62 |
| 2002-07-24 | 416.28 |
| 2002-07-25 | 412.85 |
| 2002-07-26 | 394.48 |
| 2002-07-29 | 393.57 |
| 2002-07-30 | 403.40 |
| 2002-07-31 | 399.78 |
| 2002-08-01 | 394.54 |
| 2002-08-02 | 389.92 |
| 2002-08-05 | 386.26 |
| 2002-08-06 | 373.40 |
| 2002-08-07 | 388.13 |
| 2002-08-08 | 386.69 |
| 2002-08-09 | 395.04 |
| 2002-08-12 | 391.27 |
| 2002-08-13 | 390.42 |
| 2002-08-14 | 396.57 |
| 2002-08-15 | 400.45 |
| 2002-08-16 | 402.44 |
| 2002-08-19 | 393.16 |
| 2002-08-20 | 394.48 |
| 2002-08-21 | 395.93 |
| 2002-08-22 | 399.00 |
| 2002-08-23 | 402.41 |
| 2002-08-26 | 409.36 |
| 2002-08-27 | 405.55 |
| 2002-08-28 | 399.70 |
| 2002-08-29 | 391.61 |
| 2002-08-30 | 392.11 |
| 2002-09-02 | . |
| 2002-09-03 | 382.05 |
| 2002-09-04 | 374.33 |
| 2002-09-05 | 377.71 |
| 2002-09-06 | 372.81 |
| 2002-09-09 | 378.78 |
| 2002-09-10 | 377.21 |
| 2002-09-11 | 379.47 |
| 2002-09-12 | 380.99 |
| 2002-09-13 | 372.57 |
| 2002-09-16 | 368.54 |
| 2002-09-17 | 377.30 |
| 2002-09-18 | 377.63 |
| 2002-09-19 | 381.88 |
| 2002-09-20 | 370.09 |
| 2002-09-23 | 367.99 |
| 2002-09-24 | 362.71 |
| 2002-09-25 | 359.93 |
| 2002-09-26 | 365.85 |
| 2002-09-27 | 372.21 |
| 2002-09-30 | 368.96 |
| 2002-10-01 | 359.58 |
| 2002-10-02 | 353.50 |
| 2002-10-03 | 347.10 |
| 2002-10-04 | 345.83 |
| 2002-10-07 | 330.41 |
| 2002-10-08 | 330.36 |
| 2002-10-09 | 324.99 |
| 2002-10-10 | 321.67 |
| 2002-10-11 | 326.62 |
| 2002-10-14 | 326.31 |
| 2002-10-15 | 336.94 |
| 2002-10-16 | 340.38 |
| 2002-10-17 | 339.98 |
| 2002-10-18 | 344.16 |
| 2002-10-21 | 342.29 |
| 2002-10-22 | 330.80 |
| 2002-10-23 | 334.57 |
| 2002-10-24 | 331.51 |
| 2002-10-25 | 337.19 |
| 2002-10-28 | 339.50 |
| 2002-10-29 | 341.16 |
| 2002-10-30 | 340.41 |
| 2002-10-31 | 337.81 |
| 2002-11-01 | 338.43 |
| 2002-11-04 | 339.63 |
| 2002-11-05 | 352.84 |
| 2002-11-06 | 353.59 |
| 2002-11-07 | 355.54 |
| 2002-11-08 | 350.11 |
| 2002-11-11 | 341.85 |
| 2002-11-12 | 338.09 |
| 2002-11-13 | 334.00 |
| 2002-11-14 | 328.88 |
| 2002-11-15 | 335.51 |
| 2002-11-18 | 327.78 |
| 2002-11-19 | 327.81 |
| 2002-11-20 | 329.07 |
| 2002-11-21 | 336.23 |
| 2002-11-22 | 342.15 |
| 2002-11-25 | 347.04 |
| 2002-11-26 | 346.09 |
| 2002-11-27 | 346.47 |
| 2002-11-28 | . |
| 2002-11-29 | 359.09 |
| 2002-12-02 | 352.92 |
| 2002-12-03 | 353.62 |
| 2002-12-04 | 344.17 |
| 2002-12-05 | 339.35 |
| 2002-12-06 | 341.71 |
| 2002-12-09 | 341.55 |
| 2002-12-10 | 339.79 |
| 2002-12-11 | 338.33 |
| 2002-12-12 | 338.37 |
| 2002-12-13 | 338.38 |
| 2002-12-16 | 333.34 |
| 2002-12-17 | 336.69 |
| 2002-12-18 | 330.83 |
| 2002-12-19 | 333.91 |
| 2002-12-20 | 333.27 |
| 2002-12-23 | 334.31 |
| 2002-12-24 | 337.69 |
| 2002-12-25 | . |
| 2002-12-26 | 343.07 |
| 2002-12-27 | 344.64 |
| 2002-12-30 | 343.46 |
| 2002-12-31 | 343.68 |
| 2003-01-01 | . |
| 2003-01-02 | 341.28 |
| 2003-01-03 | 342.65 |
| 2003-01-06 | 352.24 |
| 2003-01-07 | 348.49 |
| 2003-01-08 | 344.05 |
| 2003-01-09 | 342.72 |
| 2003-01-10 | 343.40 |
| 2003-01-13 | 345.36 |
| 2003-01-14 | 351.32 |
| 2003-01-15 | 357.08 |
| 2003-01-16 | 357.39 |
| 2003-01-17 | 360.71 |
| 2003-01-20 | . |
| 2003-01-21 | 358.82 |
| 2003-01-22 | 358.12 |
| 2003-01-23 | 367.76 |
| 2003-01-24 | 365.68 |
| 2003-01-27 | 357.59 |
| 2003-01-28 | 354.30 |
| 2003-01-29 | 347.13 |
| 2003-01-30 | 344.37 |
| 2003-01-31 | 340.91 |
| 2003-02-03 | 345.44 |
| 2003-02-04 | 350.33 |
| 2003-02-05 | 350.27 |
| 2003-02-06 | 348.01 |
| 2003-02-07 | 344.33 |
| 2003-02-10 | 344.13 |
| 2003-02-11 | 342.99 |
| 2003-02-12 | 349.19 |
| 2003-02-13 | 347.87 |
| 2003-02-14 | 351.06 |
| 2003-02-17 | . |
| 2003-02-18 | 358.30 |
| 2003-02-19 | 359.16 |
| 2003-02-20 | 357.14 |
| 2003-02-21 | 352.12 |
| 2003-02-24 | 355.48 |
| 2003-02-25 | 349.63 |
| 2003-02-26 | 349.69 |
| 2003-02-27 | 347.76 |
| 2003-02-28 | 348.37 |
| 2003-03-03 | 353.86 |
| 2003-03-04 | 353.47 |
| 2003-03-05 | 353.73 |
| 2003-03-06 | 350.93 |
| 2003-03-07 | 343.40 |
| 2003-03-10 | 337.68 |
| 2003-03-11 | 330.63 |
| 2003-03-12 | 333.19 |
| 2003-03-13 | 329.12 |
| 2003-03-14 | 332.36 |
| 2003-03-17 | 327.73 |
| 2003-03-18 | 331.33 |
| 2003-03-19 | 333.47 |
| 2003-03-20 | 338.30 |
| 2003-03-21 | 335.22 |
| 2003-03-24 | 345.44 |
| 2003-03-25 | 339.63 |
| 2003-03-26 | 344.74 |
| 2003-03-27 | 345.57 |
| 2003-03-28 | 341.82 |
| 2003-03-31 | 333.00 |
| 2003-04-01 | 333.92 |
| 2003-04-02 | 335.92 |
| 2003-04-03 | 333.39 |
| 2003-04-04 | 334.88 |
| 2003-04-07 | 341.41 |
| 2003-04-08 | 338.00 |
| 2003-04-09 | 334.42 |
| 2003-04-10 | 334.29 |
| 2003-04-11 | 327.39 |
| 2003-04-14 | 322.53 |
| 2003-04-15 | 327.52 |
| 2003-04-16 | 330.20 |
| 2003-04-17 | 329.28 |
| 2003-04-18 | . |
| 2003-04-21 | 331.77 |
| 2003-04-22 | 328.37 |
| 2003-04-23 | 326.16 |
| 2003-04-24 | 327.69 |
| 2003-04-25 | 322.21 |
| 2003-04-28 | 318.72 |
| 2003-04-29 | 320.74 |
| 2003-04-30 | 331.96 |
| 2003-05-01 | 335.71 |
| 2003-05-02 | 336.58 |
| 2003-05-05 | 338.29 |
| 2003-05-06 | 346.27 |
| 2003-05-07 | 351.16 |
| 2003-05-08 | 348.44 |
| 2003-05-09 | 349.61 |
| 2003-05-12 | 353.08 |
| 2003-05-13 | 354.37 |
| 2003-05-14 | 356.98 |
| 2003-05-15 | 353.02 |
| 2003-05-16 | 352.32 |
| 2003-05-19 | 348.09 |
| 2003-05-20 | 347.70 |
| 2003-05-21 | 345.30 |
| 2003-05-22 | 345.71 |
| 2003-05-23 | 353.16 |
| 2003-05-26 | . |
| 2003-05-27 | 350.66 |
| 2003-05-28 | 350.08 |
| 2003-05-29 | 355.48 |
| 2003-05-30 | 354.08 |
| 2003-06-02 | 363.50 |
| 2003-06-03 | 362.44 |
| 2003-06-04 | 362.39 |
| 2003-06-05 | 371.04 |
| 2003-06-06 | 371.25 |
| 2003-06-09 | 376.42 |
| 2003-06-10 | 376.34 |
| 2003-06-11 | 379.25 |
| 2003-06-12 | 376.80 |
| 2003-06-13 | 379.00 |
| 2003-06-16 | 373.83 |
| 2003-06-17 | 378.16 |
| 2003-06-18 | 379.73 |
| 2003-06-19 | 379.75 |
| 2003-06-20 | 381.87 |
| 2003-06-23 | 386.10 |
| 2003-06-24 | 378.01 |
| 2003-06-25 | 382.12 |
| 2003-06-26 | 378.38 |
| 2003-06-27 | 385.78 |
| 2003-06-30 | 386.05 |
| 2003-07-01 | 395.38 |
| 2003-07-02 | 407.58 |
| 2003-07-03 | 412.64 |
| 2003-07-04 | . |
| 2003-07-07 | 421.58 |
| 2003-07-08 | 425.09 |
| 2003-07-09 | 426.27 |
| 2003-07-10 | 423.81 |
| 2003-07-11 | 412.66 |
| 2003-07-14 | 418.42 |
| 2003-07-15 | 417.81 |
| 2003-07-16 | 412.91 |
| 2003-07-17 | 400.84 |
| 2003-07-18 | 402.05 |
| 2003-07-21 | 403.18 |
| 2003-07-22 | 401.60 |
| 2003-07-23 | 411.51 |
| 2003-07-24 | 413.84 |
| 2003-07-25 | 414.48 |
| 2003-07-28 | 421.14 |
| 2003-07-29 | 421.98 |
| 2003-07-30 | 411.65 |
| 2003-07-31 | 407.07 |
| 2003-08-01 | 413.00 |
| 2003-08-04 | 409.67 |
| 2003-08-05 | 404.49 |
| 2003-08-06 | 400.28 |
| 2003-08-07 | 399.58 |
| 2003-08-08 | 402.23 |
| 2003-08-11 | 409.93 |
| 2003-08-12 | 413.91 |
| 2003-08-13 | 418.57 |
| 2003-08-14 | 424.62 |
| 2003-08-15 | 424.00 |
| 2003-08-18 | 431.69 |
| 2003-08-19 | 440.33 |
| 2003-08-20 | 451.67 |
| 2003-08-21 | 453.64 |
| 2003-08-22 | 452.80 |
| 2003-08-25 | 453.82 |
| 2003-08-26 | 455.60 |
| 2003-08-27 | 453.98 |
| 2003-08-28 | 453.06 |
| 2003-08-29 | 462.99 |
| 2003-09-01 | . |
| 2003-09-02 | 473.90 |
| 2003-09-03 | 475.54 |
| 2003-09-04 | 468.40 |
| 2003-09-05 | 466.80 |
| 2003-09-08 | 467.37 |
| 2003-09-09 | 477.90 |
| 2003-09-10 | 470.42 |
| 2003-09-11 | 462.42 |
| 2003-09-12 | 466.18 |
| 2003-09-15 | 466.27 |
| 2003-09-16 | 472.73 |
| 2003-09-17 | 475.86 |
| 2003-09-18 | 480.94 |
| 2003-09-19 | 479.66 |
| 2003-09-22 | 472.90 |
| 2003-09-23 | 474.74 |
| 2003-09-24 | 476.92 |
| 2003-09-25 | 468.59 |
| 2003-09-26 | 470.67 |
| 2003-09-29 | 469.51 |
| 2003-09-30 | 470.03 |
| 2003-10-01 | 475.40 |
| 2003-10-02 | 486.58 |
| 2003-10-03 | 494.53 |
| 2003-10-06 | 496.36 |
| 2003-10-07 | 504.79 |
| 2003-10-08 | 496.16 |
| 2003-10-09 | 494.75 |
| 2003-10-10 | 504.56 |
| 2003-10-13 | 503.57 |
| 2003-10-14 | 506.77 |
| 2003-10-15 | 508.06 |
| 2003-10-16 | 515.05 |
| 2003-10-17 | 516.50 |
| 2003-10-20 | 520.22 |
| 2003-10-21 | 519.76 |
| 2003-10-22 | 514.75 |
| 2003-10-23 | 489.26 |
| 2003-10-24 | 491.71 |
| 2003-10-27 | 498.08 |
| 2003-10-28 | 505.48 |
| 2003-10-29 | 515.49 |
| 2003-10-30 | 513.68 |
| 2003-10-31 | 502.32 |
| 2003-11-03 | 497.98 |
| 2003-11-04 | 515.57 |
| 2003-11-05 | 515.55 |
| 2003-11-06 | 504.17 |
| 2003-11-07 | 509.15 |
| 2003-11-10 | 509.12 |
| 2003-11-11 | 490.45 |
| 2003-11-12 | 485.44 |
| 2003-11-13 | 494.15 |
| 2003-11-14 | 487.67 |
| 2003-11-17 | 467.17 |
| 2003-11-18 | 470.45 |
| 2003-11-19 | 459.51 |
| 2003-11-20 | 466.26 |
| 2003-11-21 | 466.57 |
| 2003-11-24 | 464.68 |
| 2003-11-25 | 470.76 |
| 2003-11-26 | 480.39 |
| 2003-11-27 | . |
| 2003-11-28 | 477.08 |
| 2003-12-01 | 486.48 |
| 2003-12-02 | 491.62 |
| 2003-12-03 | 493.19 |
| 2003-12-04 | 495.63 |
| 2003-12-05 | 494.97 |
| 2003-12-08 | 484.17 |
| 2003-12-09 | 483.19 |
| 2003-12-10 | 472.25 |
| 2003-12-11 | 475.42 |
| 2003-12-12 | 483.08 |
| 2003-12-15 | 495.36 |
| 2003-12-16 | 487.43 |
| 2003-12-17 | 481.98 |
| 2003-12-18 | 479.15 |
| 2003-12-19 | 485.83 |
| 2003-12-22 | 490.98 |
| 2003-12-23 | 491.50 |
| 2003-12-24 | 492.78 |
| 2003-12-25 | . |
| 2003-12-26 | 498.69 |
| 2003-12-29 | 503.65 |
| 2003-12-30 | 511.56 |
| 2003-12-31 | 511.28 |
| 2004-01-01 | . |
| 2004-01-02 | 512.92 |
| 2004-01-05 | 523.79 |
| 2004-01-06 | 523.07 |
| 2004-01-07 | 524.10 |
| 2004-01-08 | 528.23 |
| 2004-01-09 | 536.00 |
| 2004-01-12 | 535.70 |
| 2004-01-13 | 533.63 |
| 2004-01-14 | 538.29 |
| 2004-01-15 | 532.02 |
| 2004-01-16 | 534.42 |
| 2004-01-19 | . |
| 2004-01-20 | 541.83 |
| 2004-01-21 | 542.71 |
| 2004-01-22 | 544.79 |
| 2004-01-23 | 546.68 |
| 2004-01-26 | 544.99 |
| 2004-01-27 | 543.80 |
| 2004-01-28 | 537.47 |
| 2004-01-29 | 529.28 |
| 2004-01-30 | 531.80 |
| 2004-02-02 | 532.20 |
| 2004-02-03 | 528.13 |
| 2004-02-04 | 517.26 |
| 2004-02-05 | 517.93 |
| 2004-02-06 | 521.77 |
| 2004-02-09 | 521.69 |
| 2004-02-10 | 519.04 |
| 2004-02-11 | 519.00 |
| 2004-02-12 | 521.93 |
| 2004-02-13 | 525.38 |
| 2004-02-16 | . |
| 2004-02-17 | 533.56 |
| 2004-02-18 | 530.29 |
| 2004-02-19 | 529.86 |
| 2004-02-20 | 521.42 |
| 2004-02-23 | 528.84 |
| 2004-02-24 | 520.57 |
| 2004-02-25 | 516.99 |
| 2004-02-26 | 517.72 |
| 2004-02-27 | 529.33 |
| 2004-03-01 | 541.49 |
| 2004-03-02 | 539.06 |
| 2004-03-03 | 538.55 |
| 2004-03-04 | 536.94 |
| 2004-03-05 | 539.97 |
| 2004-03-08 | 537.73 |
| 2004-03-09 | 541.02 |
| 2004-03-10 | 534.82 |
| 2004-03-11 | 531.54 |
| 2004-03-12 | 528.01 |
| 2004-03-15 | 535.92 |
| 2004-03-16 | 539.31 |
| 2004-03-17 | 551.03 |
| 2004-03-18 | 557.40 |
| 2004-03-19 | 554.39 |
| 2004-03-22 | 554.00 |
| 2004-03-23 | 555.01 |
| 2004-03-24 | 562.70 |
| 2004-03-25 | 571.37 |
| 2004-03-26 | 583.51 |
| 2004-03-29 | 583.05 |
| 2004-03-30 | 581.44 |
| 2004-03-31 | 591.17 |
| 2004-04-01 | 593.94 |
| 2004-04-02 | 594.53 |
| 2004-04-05 | 599.93 |
| 2004-04-06 | 600.35 |
| 2004-04-07 | 602.52 |
| 2004-04-08 | 599.99 |
| 2004-04-09 | . |
| 2004-04-12 | 601.00 |
| 2004-04-13 | 598.99 |
| 2004-04-14 | 589.36 |
| 2004-04-15 | 576.75 |
| 2004-04-16 | 578.75 |
| 2004-04-19 | 570.84 |
| 2004-04-20 | 580.17 |
| 2004-04-21 | 574.66 |
| 2004-04-22 | 572.59 |
| 2004-04-23 | 580.98 |
| 2004-04-26 | 581.36 |
| 2004-04-27 | 573.15 |
| 2004-04-28 | 570.74 |
| 2004-04-29 | 567.93 |
| 2004-04-30 | 554.41 |
| 2004-05-03 | 554.10 |
| 2004-05-04 | 557.92 |
| 2004-05-05 | 562.69 |
| 2004-05-06 | 549.22 |
| 2004-05-07 | 533.98 |
| 2004-05-10 | 498.98 |
| 2004-05-11 | 501.71 |
| 2004-05-12 | 515.89 |
| 2004-05-13 | 498.72 |
| 2004-05-14 | 496.46 |
| 2004-05-17 | 479.37 |
| 2004-05-18 | 486.72 |
| 2004-05-19 | 508.96 |
| 2004-05-20 | 504.56 |
| 2004-05-21 | 520.57 |
| 2004-05-24 | 520.78 |
| 2004-05-25 | 515.79 |
| 2004-05-26 | 525.43 |
| 2004-05-27 | 530.26 |
| 2004-05-28 | 536.80 |
| 2004-05-31 | . |
| 2004-06-01 | 540.29 |
| 2004-06-02 | 536.58 |
| 2004-06-03 | 522.53 |
| 2004-06-04 | 523.28 |
| 2004-06-07 | 541.52 |
| 2004-06-08 | 545.49 |
| 2004-06-09 | 545.28 |
| 2004-06-10 | 549.83 |
| 2004-06-11 | . |
| 2004-06-14 | 541.77 |
| 2004-06-15 | 539.16 |
| 2004-06-16 | 545.89 |
| 2004-06-17 | 547.04 |
| 2004-06-18 | 542.23 |
| 2004-06-21 | 549.42 |
| 2004-06-22 | 545.93 |
| 2004-06-23 | 547.71 |
| 2004-06-24 | 559.66 |
| 2004-06-25 | 560.77 |
| 2004-06-28 | 564.94 |
| 2004-06-29 | 561.82 |
| 2004-06-30 | 559.18 |
| 2004-07-01 | 564.88 |
| 2004-07-02 | 557.84 |
| 2004-07-05 | . |
| 2004-07-06 | 545.82 |
| 2004-07-07 | 544.86 |
| 2004-07-08 | 541.73 |
| 2004-07-09 | 547.88 |
| 2004-07-12 | 554.02 |
| 2004-07-13 | 550.65 |
| 2004-07-14 | 542.07 |
| 2004-07-15 | 538.77 |
| 2004-07-16 | 545.74 |
| 2004-07-19 | 548.10 |
| 2004-07-20 | 539.37 |
| 2004-07-21 | 539.45 |
| 2004-07-22 | 534.97 |
| 2004-07-23 | 527.65 |
| 2004-07-26 | 524.30 |
| 2004-07-27 | 515.23 |
| 2004-07-28 | 519.11 |
| 2004-07-29 | 511.46 |
| 2004-07-30 | 523.94 |
| 2004-08-02 | 525.09 |
| 2004-08-03 | 523.84 |
| 2004-08-04 | 514.66 |
| 2004-08-05 | 517.75 |
| 2004-08-06 | 521.14 |
| 2004-08-09 | 516.33 |
| 2004-08-10 | 517.13 |
| 2004-08-11 | 519.46 |
| 2004-08-12 | 518.37 |
| 2004-08-13 | 511.04 |
| 2004-08-16 | 505.83 |
| 2004-08-17 | 509.59 |
| 2004-08-18 | 513.88 |
| 2004-08-19 | 523.78 |
| 2004-08-20 | 526.92 |
| 2004-08-23 | 530.26 |
| 2004-08-24 | 530.96 |
| 2004-08-25 | 532.36 |
| 2004-08-26 | 535.82 |
| 2004-08-27 | 538.57 |
| 2004-08-30 | 537.31 |
| 2004-08-31 | 535.42 |
| 2004-09-01 | 539.03 |
| 2004-09-02 | 541.10 |
| 2004-09-03 | 532.40 |
| 2004-09-06 | . |
| 2004-09-07 | 547.72 |
| 2004-09-08 | 547.32 |
| 2004-09-09 | 540.79 |
| 2004-09-10 | 540.80 |
| 2004-09-13 | 547.20 |
| 2004-09-14 | 552.77 |
| 2004-09-15 | 542.90 |
| 2004-09-16 | 542.80 |
| 2004-09-17 | 539.02 |
| 2004-09-20 | 539.76 |
| 2004-09-21 | 539.49 |
| 2004-09-22 | 536.27 |
| 2004-09-23 | 538.10 |
| 2004-09-24 | 530.01 |
| 2004-09-27 | 527.57 |
| 2004-09-28 | 523.63 |
| 2004-09-29 | 525.24 |
| 2004-09-30 | 536.22 |
| 2004-10-01 | 541.05 |
| 2004-10-04 | 550.25 |
| 2004-10-05 | 548.82 |
| 2004-10-06 | 551.78 |
| 2004-10-07 | 552.17 |
| 2004-10-08 | 557.36 |
| 2004-10-11 | 559.39 |
| 2004-10-12 | 552.64 |
| 2004-10-13 | 550.42 |
| 2004-10-14 | 542.56 |
| 2004-10-15 | 544.32 |
| 2004-10-18 | 541.69 |
| 2004-10-19 | 549.97 |
| 2004-10-20 | 543.03 |
| 2004-10-21 | 544.23 |
| 2004-10-22 | 548.85 |
| 2004-10-25 | 547.05 |
| 2004-10-26 | 545.39 |
| 2004-10-27 | 547.00 |
| 2004-10-28 | 557.17 |
| 2004-10-29 | 552.79 |
| 2004-11-01 | 551.93 |
| 2004-11-02 | 559.47 |
| 2004-11-03 | 561.20 |
| 2004-11-04 | 565.05 |
| 2004-11-05 | 570.24 |
| 2004-11-08 | 566.30 |
| 2004-11-09 | 565.69 |
| 2004-11-10 | 559.60 |
| 2004-11-11 | 556.13 |
| 2004-11-12 | 566.12 |
| 2004-11-15 | 574.58 |
| 2004-11-16 | 572.88 |
| 2004-11-17 | 578.05 |
| 2004-11-18 | 575.73 |
| 2004-11-19 | 584.58 |
| 2004-11-22 | 573.49 |
| 2004-11-23 | 573.76 |
| 2004-11-24 | 577.34 |
| 2004-11-25 | . |
| 2004-11-26 | 578.90 |
| 2004-11-29 | 586.91 |
| 2004-11-30 | 584.43 |
| 2004-12-01 | 578.38 |
| 2004-12-02 | 584.91 |
| 2004-12-03 | 589.91 |
| 2004-12-06 | 587.60 |
| 2004-12-07 | 582.17 |
| 2004-12-08 | 572.27 |
| 2004-12-09 | 564.16 |
| 2004-12-10 | 559.59 |
| 2004-12-13 | 562.69 |
| 2004-12-14 | 565.30 |
| 2004-12-15 | 574.80 |
| 2004-12-16 | 571.81 |
| 2004-12-17 | 576.35 |
| 2004-12-20 | 581.82 |
| 2004-12-21 | 581.52 |
| 2004-12-22 | 586.44 |
| 2004-12-23 | 589.49 |
| 2004-12-24 | . |
| 2004-12-27 | 598.38 |
| 2004-12-28 | 600.83 |
| 2004-12-29 | 595.55 |
| 2004-12-30 | 604.97 |
| 2004-12-31 | 608.50 |
| 2005-01-03 | 606.03 |
| 2005-01-04 | 600.68 |
| 2005-01-05 | 599.99 |
| 2005-01-06 | 595.16 |
| 2005-01-07 | 594.67 |
| 2005-01-10 | 596.75 |
| 2005-01-11 | 604.69 |
| 2005-01-12 | 609.89 |
| 2005-01-13 | 608.46 |
| 2005-01-14 | 610.76 |
| 2005-01-17 | . |
| 2005-01-18 | 612.98 |
| 2005-01-19 | 613.66 |
| 2005-01-20 | 604.87 |
| 2005-01-21 | 603.00 |
| 2005-01-24 | 608.58 |
| 2005-01-25 | 603.10 |
| 2005-01-26 | 612.29 |
| 2005-01-27 | 610.05 |
#2005-01-28| 607.87
#2005-01-31| 610.25
#2005-02-01| 607.84
#2005-02-02| 611.88
#2005-02-03| 606.31
#2005-02-04| 609.49
#2005-02-07| 611.60
#2005-02-08| 604.68
#2005-02-09| 605.80
#2005-02-10| 608.79
#2005-02-11| 608.55
#2005-02-14| 616.30
#2005-02-15| 618.05
#2005-02-16| 613.31
#2005-02-17| 611.94
#2005-02-18| 613.77
#2005-02-21| .
#2005-02-22| 617.95
#2005-02-23| 609.23
#2005-02-24| 611.90
#2005-02-25| 617.67
#2005-02-28| 628.30
#2005-03-01| 630.69
#2005-03-02| 630.33
#2005-03-03| 631.14
#2005-03-04| 635.51
#2005-03-07| 634.14
#2005-03-08| 636.28
#2005-03-09| 641.95
#2005-03-10| 636.40
#2005-03-11| 639.32
#2005-03-14| 632.29
#2005-03-15| 634.75
#2005-03-16| 638.95
#2005-03-17| 634.00
#2005-03-18| 636.30
#2005-03-21| 635.59
#2005-03-22| 634.05
#2005-03-23| 624.18
#2005-03-24| 618.16
#2005-03-25| .
#2005-03-28| 619.59
#2005-03-29| 608.71
#2005-03-30| 605.83
#2005-03-31| 615.19
#2005-04-01| 616.43
#2005-04-04| 612.16
#2005-04-05| 615.06
#2005-04-06| 616.92
#2005-04-07| 619.45
#2005-04-08| 621.94
#2005-04-11| 619.74
#2005-04-12| 613.87
#2005-04-13| 618.07
#2005-04-14| 609.13
#2005-04-15| 601.44
#2005-04-18| 580.15
#2005-04-19| 592.41
#2005-04-20| 596.60
#2005-04-21| 591.19
#2005-04-22| 601.96
#2005-04-25| 603.02
#2005-04-26| 600.76
#2005-04-27| 600.97
#2005-04-28| 602.03
#2005-04-29| 606.32
#2005-05-02| 605.22
#2005-05-03| 604.57
#2005-05-04| 609.31
#2005-05-05| 609.56
#2005-05-06| 615.79
#2005-05-09| 612.88
#2005-05-10| 613.25
#2005-05-11| 610.93
#2005-05-12| 604.11
#2005-05-13| 599.52
#2005-05-16| 592.84
#2005-05-17| 585.52
#2005-05-18| 586.18
#2005-05-19| 596.22
#2005-05-20| 593.52
#2005-05-23| 600.79
#2005-05-24| 600.40
#2005-05-25| 591.19
#2005-05-26| 589.40
#2005-05-27| 597.76
#2005-05-30| .
#2005-05-31| 605.32
#2005-06-01| 606.38
#2005-06-02| 607.96
#2005-06-03| 612.39
#2005-06-06| 616.93
#2005-06-07| 615.27
#2005-06-08| 618.22
#2005-06-09| 610.00
#2005-06-10| 610.45
#2005-06-13| 604.99
#2005-06-14| 606.43
#2005-06-15| 610.62
#2005-06-16| 612.57
#2005-06-17| 619.72
#2005-06-20| 617.37
#2005-06-21| 622.40
#2005-06-22| 623.14
#2005-06-23| 624.10
#2005-06-24| 621.29
#2005-06-27| 615.67
#2005-06-28| 617.57
#2005-06-29| 617.14
#2005-06-30| 614.36
#2005-07-01| 611.19
#2005-07-04| .
#2005-07-05| 610.48
#2005-07-06| 610.17
#2005-07-07| 607.37
#2005-07-08| 604.61
#2005-07-11| 611.82
#2005-07-12| 617.52
#2005-07-13| 612.48
#2005-07-14| 616.55
#2005-07-15| 615.51
#2005-07-18| 618.71
#2005-07-19| 612.46
#2005-07-20| 616.14
#2005-07-21| 631.38
#2005-07-22| 628.15
#2005-07-25| 626.63
#2005-07-26| 622.58
#2005-07-27| 625.37
#2005-07-28| 627.49
#2005-07-29| 631.11
#2005-08-01| 634.84
#2005-08-02| 637.76
#2005-08-03| 639.00
#2005-08-04| 636.79
#2005-08-05| 625.73
#2005-08-08| 629.08
#2005-08-09| 633.91
#2005-08-10| 649.79
#2005-08-11| 660.10
#2005-08-12| 662.14
#2005-08-15| 662.87
#2005-08-16| 668.66
#2005-08-17| 664.09
#2005-08-18| 658.08
#2005-08-19| 655.80
#2005-08-22| 668.17
#2005-08-23| 668.18
#2005-08-24| 665.88
#2005-08-25| 664.54
#2005-08-26| 668.81
#2005-08-29| 656.90
#2005-08-30| 659.15
#2005-08-31| 659.91
#2005-09-01| 673.19
#2005-09-02| 679.25
#2005-09-05| .
#2005-09-06| 680.50
#2005-09-07| 678.53
#2005-09-08| 670.93
#2005-09-09| 682.99
#2005-09-12| 688.82
#2005-09-13| 685.81
#2005-09-14| 689.73
#2005-09-15| 693.63
#2005-09-16| 689.02
#2005-09-19| 688.96
#2005-09-20| 699.04
#2005-09-21| 702.31
#2005-09-22| 698.93
#2005-09-23| 695.55
#2005-09-26| 709.62
#2005-09-27| 705.30
#2005-09-28| 715.54
#2005-09-29| 726.06
#2005-09-30| 717.53
#2005-10-03| 711.78
#2005-10-04| 719.33
#2005-10-05| 712.91
#2005-10-06| 696.35
#2005-10-07| 695.80
#2005-10-10| 694.60
#2005-10-11| 705.96
#2005-10-12| 704.60
#2005-10-13| 698.27
#2005-10-14| 698.00
#2005-10-17| 691.76
#2005-10-18| 687.19
#2005-10-19| 679.24
#2005-10-20| 679.85
#2005-10-21| 680.53
#2005-10-24| 677.17
#2005-10-25| 688.91
#2005-10-26| 692.11
#2005-10-27| 699.93
#2005-10-28| 696.01
#2005-10-31| 701.99
#2005-11-01| 712.05
#2005-11-02| 715.06
#2005-11-03| 713.86
#2005-11-04| 717.28
#2005-11-07| 721.28
#2005-11-08| 723.31
#2005-11-09| 724.04
#2005-11-10| 717.67
#2005-11-11| 720.66
#2005-11-14| 711.41
#2005-11-15| 705.46
#2005-11-16| 710.36
#2005-11-17| 726.37
#2005-11-18| 732.41
#2005-11-21| 739.45
#2005-11-22| 734.02
#2005-11-23| 738.17
#2005-11-24| .
#2005-11-25| 735.00
#2005-11-28| 747.85
#2005-11-29| 748.48
#2005-11-30| 746.78
#2005-12-01| 754.74
#2005-12-02| 764.03
#2005-12-05| 770.13
#2005-12-06| 762.19
#2005-12-07| 764.50
#2005-12-08| 753.36
#2005-12-09| 766.14
#2005-12-12| 783.21
#2005-12-13| 785.50
#2005-12-14| 792.48
#2005-12-15| 782.81
#2005-12-16| 783.92
#2005-12-19| 786.20
#2005-12-20| 789.12
#2005-12-21| 797.19
#2005-12-22| 800.47
#2005-12-23| 802.45
#2005-12-26| .
#2005-12-27| 794.07
#2005-12-28| 802.54
#2005-12-29| 804.99
#2005-12-30| 796.50
#2006-01-02| .
#2006-01-03| 805.46
#2006-01-04| 827.17
#2006-01-05| 838.91
#2006-01-06| 850.76
#2006-01-09| 854.28
#2006-01-10| 848.51
#2006-01-11| 850.85
#2006-01-12| 857.50
#2006-01-13| 857.73
#2006-01-16| .
#2006-01-17| 828.30
#2006-01-18| 798.79
#2006-01-19| 825.67
#2006-01-20| 826.92
#2006-01-23| 811.03
#2006-01-24| 819.95
#2006-01-25| 818.30
#2006-01-26| 827.40
#2006-01-27| 842.92
#2006-01-30| 847.87
#2006-01-31| 854.29
#2006-02-01| 844.21
#2006-02-02| 843.76
#2006-02-03| 837.09
#2006-02-06| 840.99
#2006-02-07| 846.85
#2006-02-08| 823.18
#2006-02-09| 827.50
#2006-02-10| 818.63
#2006-02-13| 792.83
#2006-02-14| 802.33
#2006-02-15| 795.98
#2006-02-16| 794.42
#2006-02-17| 778.73
#2006-02-20| .
#2006-02-21| 779.17
#2006-02-22| 783.17
#2006-02-23| 808.67
#2006-02-24| 811.42
#2006-02-27| 823.94
#2006-02-28| 826.15
#2006-03-01| 810.92
#2006-03-02| 805.99
#2006-03-03| 791.26
#2006-03-06| 790.61
#2006-03-07| 782.95
#2006-03-08| 773.14
#2006-03-09| 794.28
#2006-03-10| 789.38
#2006-03-13| 804.52
#2006-03-14| 808.68
#2006-03-15| 812.50
#2006-03-16| 808.55
#2006-03-17| 820.86
#2006-03-20| 831.03
#2006-03-21| 825.60
#2006-03-22| 827.79
#2006-03-23| 821.20
#2006-03-24| 823.93
#2006-03-27| 833.36
#2006-03-28| 839.71
#2006-03-29| 842.51
#2006-03-30| 854.62
#2006-03-31| 852.65
#2006-04-03| 865.68
#2006-04-04| 866.34
#2006-04-05| 861.37
#2006-04-06| 873.58
#2006-04-07| 876.43
#2006-04-10| 871.30
#2006-04-11| 864.89
#2006-04-12| 854.76
#2006-04-13| 857.17
#2006-04-14| .
#2006-04-17| 853.84
#2006-04-18| 864.22
#2006-04-19| 872.72
#2006-04-20| 873.47
#2006-04-21| 879.06
#2006-04-24| 871.87
#2006-04-25| 871.09
#2006-04-26| 876.06
#2006-04-27| 883.83
#2006-04-28| 878.19
#2006-05-01| 888.33
#2006-05-02| 893.94
#2006-05-03| 892.80
#2006-05-04| 892.88
#2006-05-05| 900.85
#2006-05-08| 916.20
#2006-05-09| 914.62
#2006-05-10| 910.31
#2006-05-11| 900.71
#2006-05-12| 891.88
#2006-05-15| 882.75
#2006-05-16| 863.26
#2006-05-17| 873.84
#2006-05-18| 855.81
#2006-05-19| 848.98
#2006-05-22| 832.74
#2006-05-23| 820.41
#2006-05-24| 826.52
#2006-05-25| 817.69
#2006-05-26| 829.94
#2006-05-29| .
#2006-05-30| 833.51
#2006-05-31| 814.80
#2006-06-01| 810.99
#2006-06-02| 829.66
#2006-06-05| 823.07
#2006-06-06| 797.39
#2006-06-07| 775.11
#2006-06-08| 746.34
#2006-06-09| 763.10
#2006-06-12| 765.21
#2006-06-13| 731.98
#2006-06-14| 738.32
#2006-06-15| 751.83
#2006-06-16| 778.29
#2006-06-19| 768.36
#2006-06-20| 758.27
#2006-06-21| 753.86
#2006-06-22| 772.25
#2006-06-23| 768.39
#2006-06-26| 770.18
#2006-06-27| 773.37
#2006-06-28| 761.80
#2006-06-29| 773.30
#2006-06-30| 802.74
#2006-07-03| 804.01
#2006-07-04| .
#2006-07-05| 794.79
#2006-07-06| 792.55
#2006-07-07| 797.31
#2006-07-10| 801.89
#2006-07-11| 792.59
#2006-07-12| 775.14
#2006-07-13| 766.95
#2006-07-14| 746.51
#2006-07-17| 740.90
#2006-07-18| 718.32
#2006-07-19| 721.72
#2006-07-20| 749.43
#2006-07-21| 748.96
#2006-07-24| 740.95
#2006-07-25| 751.47
#2006-07-26| 746.12
#2006-07-27| 768.05
#2006-07-28| 780.01
#2006-07-31| 791.14
#2006-08-01| 786.41
#2006-08-02| 788.25
#2006-08-03| 786.14
#2006-08-04| 788.10
#2006-08-07| 768.36
#2006-08-08| 777.66
#2006-08-09| 782.63
#2006-08-10| 783.49
#2006-08-11| 777.40
#2006-08-14| 783.15
#2006-08-15| 786.71
#2006-08-16| 800.65
#2006-08-17| 804.80
#2006-08-18| 807.12
#2006-08-21| 798.72
#2006-08-22| 803.80
#2006-08-23| 804.86
#2006-08-24| 797.30
#2006-08-25| 792.11
#2006-08-28| 782.11
#2006-08-29| 788.51
#2006-08-30| 788.04
#2006-08-31| 797.60
#2006-09-01| 797.92
#2006-09-04| .
#2006-09-05| 816.68
#2006-09-06| 811.05
#2006-09-07| 795.97
#2006-09-08| 797.62
#2006-09-11| 779.73
#2006-09-12| 770.72
#2006-09-13| 771.52
#2006-09-14| 780.64
#2006-09-15| 773.41
#2006-09-18| 771.64
#2006-09-19| 775.74
#2006-09-20| 765.37
#2006-09-21| 774.75
#2006-09-22| 767.46
#2006-09-25| 764.53
#2006-09-26| 761.66
#2006-09-27| 778.79
#2006-09-28| 780.46
#2006-09-29| 783.11
#2006-10-02| 791.65
#2006-10-03| 787.18
#2006-10-04| 773.17
#2006-10-05| 786.40
#2006-10-06| 778.09
#2006-10-09| 776.52
#2006-10-10| 774.66
#2006-10-11| 768.91
#2006-10-12| 768.82
#2006-10-13| 779.28
#2006-10-16| 792.07
#2006-10-17| 794.77
#2006-10-18| 793.44
#2006-10-19| 796.66
#2006-10-20| 800.45
#2006-10-23| 800.68
#2006-10-24| 801.93
#2006-10-25| 801.58
#2006-10-26| 811.73
#2006-10-27| 810.90
#2006-10-30| 796.52
#2006-10-31| 801.58
#2006-11-01| 804.42
#2006-11-02| 803.01
#2006-11-03| 797.14
#2006-11-06| 798.03
#2006-11-07| 804.92
#2006-11-08| 794.26
#2006-11-09| 789.31
#2006-11-10| 792.41
#2006-11-13| 781.96
#2006-11-14| 797.75
#2006-11-15| 796.58
#2006-11-16| 794.13
#2006-11-17| 792.00
#2006-11-20| 769.34
#2006-11-21| 772.68
#2006-11-22| 792.87
#2006-11-23| .
#2006-11-24| 793.15
#2006-11-27| 797.21
#2006-11-28| 793.01
#2006-11-29| 808.21
#2006-11-30| 821.29
#2006-12-01| 827.24
#2006-12-04| 826.89
#2006-12-05| 827.17
#2006-12-06| 833.94
#2006-12-07| 835.96
#2006-12-08| 830.12
#2006-12-11| 830.69
#2006-12-12| 833.01
#2006-12-13| 833.72
#2006-12-14| 837.68
#2006-12-15| 839.52
#2006-12-18| 839.97
#2006-12-19| 831.64
#2006-12-20| 839.92
#2006-12-21| 841.65
#2006-12-22| 840.34
#2006-12-25| .
#2006-12-26| 841.03
#2006-12-27| 845.65
#2006-12-28| 844.32
#2006-12-29| 845.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 846.79
#2007-01-04| 850.77
#2007-01-05| 840.81
#2007-01-08| 842.08
#2007-01-09| 843.45
#2007-01-10| 828.43
#2007-01-11| 822.83
#2007-01-12| 835.89
#2007-01-15| .
#2007-01-16| 847.12
#2007-01-17| 853.34
#2007-01-18| 854.91
#2007-01-19| 852.78
#2007-01-22| 857.73
#2007-01-23| 861.17
#2007-01-24| 869.02
#2007-01-25| 867.65
#2007-01-26| 863.51
#2007-01-29| 866.46
#2007-01-30| 866.32
#2007-01-31| 867.08
#2007-02-01| 878.18
#2007-02-02| 878.13
#2007-02-05| 872.97
#2007-02-06| 877.72
#2007-02-07| 870.97
#2007-02-08| 863.94
#2007-02-09| 873.40
#2007-02-12| 871.55
#2007-02-13| 881.54
#2007-02-14| 892.95
#2007-02-15| 904.63
#2007-02-16| 900.80
#2007-02-19| .
#2007-02-20| 905.72
#2007-02-21| 901.13
#2007-02-22| 908.64
#2007-02-23| 918.69
#2007-02-26| 927.53
#2007-02-27| 929.85
#2007-02-28| 899.27
#2007-03-01| 900.06
#2007-03-02| 893.40
#2007-03-05| 862.45
#2007-03-06| 881.04
#2007-03-07| 878.37
#2007-03-08| 891.32
#2007-03-09| 888.01
#2007-03-12| 902.91
#2007-03-13| 900.90
#2007-03-14| 878.13
#2007-03-15| 887.46
#2007-03-16| 884.93
#2007-03-19| 891.15
#2007-03-20| 899.36
#2007-03-21| 898.03
#2007-03-22| 913.15
#2007-03-23| 914.54
#2007-03-26| 918.08
#2007-03-27| 919.59
#2007-03-28| 922.85
#2007-03-29| 919.02
#2007-03-30| 916.98
#2007-04-02| 902.16
#2007-04-03| 912.17
#2007-04-04| 928.42
#2007-04-05| 925.98
#2007-04-06| .
#2007-04-09| 934.62
#2007-04-10| 936.51
#2007-04-11| 935.09
#2007-04-12| 931.79
#2007-04-13| 923.27
#2007-04-16| 931.69
#2007-04-17| 932.48
#2007-04-18| 946.27
#2007-04-19| 932.76
#2007-04-20| 934.04
#2007-04-23| 935.53
#2007-04-24| 933.61
#2007-04-25| 925.34
#2007-04-26| 932.74
#2007-04-27| 933.56
#2007-04-30| 933.01
#2007-05-01| 924.85
#2007-05-02| 929.37
#2007-05-03| 929.63
#2007-05-04| 932.01
#2007-05-07| 948.53
#2007-05-08| 945.07
#2007-05-09| 956.58
#2007-05-10| 954.00
#2007-05-11| 944.58
#2007-05-14| 944.24
#2007-05-15| 932.01
#2007-05-16| 929.23
#2007-05-17| 925.22
#2007-05-18| 917.34
#2007-05-21| 928.57
#2007-05-22| 940.69
#2007-05-23| 937.54
#2007-05-24| 937.08
#2007-05-25| 927.04
#2007-05-28| .
#2007-05-29| 938.84
#2007-05-30| 935.01
#2007-05-31| 949.98
#2007-06-01| 958.28
#2007-06-04| 968.04
#2007-06-05| 971.72
#2007-06-06| 979.22
#2007-06-07| 979.43
#2007-06-08| 962.27
#2007-06-11| 963.21
#2007-06-12| 961.17
#2007-06-13| 952.21
#2007-06-14| 959.40
#2007-06-15| 967.50
#2007-06-18| 978.43
#2007-06-19| 977.09
#2007-06-20| 980.85
#2007-06-21| 989.07
#2007-06-22| 983.98
#2007-06-25| 977.63
#2007-06-26| 977.05
#2007-06-27| 966.04
#2007-06-28| 970.36
#2007-06-29| 982.21
#2007-07-02| 999.30
#2007-07-03|1000.00
#2007-07-04| .
#2007-07-05| 999.93
#2007-07-06| 996.82
#2007-07-09|1009.26
#2007-07-10|1018.69
#2007-07-11|1016.01
#2007-07-12|1011.06
#2007-07-13|1027.94
#2007-07-16|1030.23
#2007-07-17|1034.03
#2007-07-18|1023.31
#2007-07-19|1027.03
#2007-07-20|1044.57
#2007-07-23|1041.06
#2007-07-24|1044.93
#2007-07-25|1042.88
#2007-07-26|1031.74
#2007-07-27|1007.16
#2007-07-30|1026.20
#2007-07-31|1024.69
#2007-08-01| 998.31
#2007-08-02| 997.21
#2007-08-03|1007.54
#2007-08-06|1005.49
#2007-08-07| 992.75
#2007-08-08| 984.96
#2007-08-09| 996.55
#2007-08-10| 963.73
#2007-08-13| 962.95
#2007-08-14| 975.06
#2007-08-15| 952.84
#2007-08-16| 945.00
#2007-08-17| 885.12
#2007-08-20| 917.94
#2007-08-21| 937.48
#2007-08-22| 934.62
#2007-08-23| 960.10
#2007-08-24| 958.08
#2007-08-27| 958.85
#2007-08-28| 963.21
#2007-08-29| 945.00
#2007-08-30| 951.40
#2007-08-31| 979.02
#2007-09-03| .
#2007-09-04| 975.17
#2007-09-05| 970.11
#2007-09-06| 973.42
#2007-09-07| 981.36
#2007-09-10| 964.56
#2007-09-11| 966.12
#2007-09-12| 967.53
#2007-09-13| 959.53
#2007-09-14| 973.09
#2007-09-17| 970.11
#2007-09-18| 949.65
#2007-09-19| 984.52
#2007-09-20|1004.50
#2007-09-21| 994.72
#2007-09-24|1000.06
#2007-09-25|1018.15
#2007-09-26|1015.46
#2007-09-27|1034.82
#2007-09-28|1041.57
#2007-10-01|1034.74
#2007-10-02|1042.44
#2007-10-03|1042.58
#2007-10-04|1033.74
#2007-10-05|1035.49
#2007-10-08|1029.63
#2007-10-09|1037.99
#2007-10-10|1041.02
#2007-10-11|1057.01
#2007-10-12|1051.91
#2007-10-15|1053.61
#2007-10-16|1042.00
#2007-10-17|1037.71
#2007-10-18|1058.48
#2007-10-19|1045.38
#2007-10-22|1022.88
#2007-10-23|1026.91
#2007-10-24|1030.66
#2007-10-25|1025.48
#2007-10-26|1044.57
#2007-10-29|1060.19
#2007-10-30|1056.48
#2007-10-31|1048.08
#2007-11-01|1052.12
#2007-11-02|1033.30
#2007-11-05|1005.48
#2007-11-06|1010.94
#2007-11-07|1014.91
#2007-11-08| 991.27
#2007-11-09| 998.60
#2007-11-12| 975.81
#2007-11-13| 967.45
#2007-11-14| 983.33
#2007-11-15| 982.04
#2007-11-16| 960.21
#2007-11-19| 943.49
#2007-11-20| 954.02
#2007-11-21| 935.89
#2007-11-22| .
#2007-11-23| 935.96
#2007-11-26| 949.52
#2007-11-27| 944.83
#2007-11-28| 930.52
#2007-11-29| 959.83
#2007-11-30| 974.73
#2007-12-03| 971.70
#2007-12-04| 957.15
#2007-12-05| 950.25
#2007-12-06| 961.97
#2007-12-07| 971.17
#2007-12-10| 963.82
#2007-12-11| 977.69
#2007-12-12| 968.51
#2007-12-13| 946.77
#2007-12-14| 930.17
#2007-12-17| 904.97
#2007-12-18| 900.21
#2007-12-19| 894.31
#2007-12-20| 894.82
#2007-12-21| 903.51
#2007-12-24| 902.92
#2007-12-25| .
#2007-12-26| 931.48
#2007-12-27| 925.09
#2007-12-28| 918.80
#2007-12-31| 930.83
#2008-01-01| .
#2008-01-02| 942.92
#2008-01-03| 941.14
#2008-01-04| 919.40
#2008-01-07| 898.09
#2008-01-08| 895.13
#2008-01-09| 905.59
#2008-01-10| 890.36
#2008-01-11| 872.72
#2008-01-14| 877.81
#2008-01-15| 859.48
#2008-01-16| 817.68
#2008-01-17| 839.27
#2008-01-18| 846.78
#2008-01-21| .
#2008-01-22| 762.24
#2008-01-23| 793.89
#2008-01-24| 810.98
#2008-01-25| 851.02
#2008-01-28| 820.86
#2008-01-29| 841.31
#2008-01-30| 835.27
#2008-01-31| 854.33
#2008-02-01| 859.99
#2008-02-04| 877.94
#2008-02-05| 873.96
#2008-02-06| 833.91
#2008-02-07| 836.70
#2008-02-08| 817.92
#2008-02-11| 817.18
#2008-02-12| 816.43
#2008-02-13| 818.69
#2008-02-14| 853.69
#2008-02-15| 866.81
#2008-02-18| .
#2008-02-19| 876.81
#2008-02-20| 845.84
#2008-02-21| 870.65
#2008-02-22| 870.04
#2008-02-25| 882.92
#2008-02-26| 886.67
#2008-02-27| 902.60
#2008-02-28| 903.46
#2008-02-29| 893.05
#2008-03-03| 858.18
#2008-03-04| 863.07
#2008-03-05| 857.52
#2008-03-06| 878.93
#2008-03-07| 851.84
#2008-03-10| 832.34
#2008-03-11| 832.34
#2008-03-12| 851.72
#2008-03-13| 840.98
#2008-03-14| 830.04
#2008-03-17| 819.45
#2008-03-18| 812.80
#2008-03-19| 821.80
#2008-03-20| 819.59
#2008-03-21| .
#2008-03-24| 811.76
#2008-03-25| 842.08
#2008-03-26| 858.66
#2008-03-27| 847.79
#2008-03-28| 864.06
#2008-03-31| 847.86
#2008-04-01| 837.56
#2008-04-02| 858.81
#2008-04-03| 876.39
#2008-04-04| 878.11
#2008-04-07| 890.03
#2008-04-08| 879.59
#2008-04-09| 867.68
#2008-04-10| 867.35
#2008-04-11| 885.24
#2008-04-14| 867.02
#2008-04-15| 867.93
#2008-04-16| 881.74
#2008-04-17| 889.22
#2008-04-18| 876.69
#2008-04-21| 904.97
#2008-04-22| 894.76
#2008-04-23| 900.36
#2008-04-24| 895.73
#2008-04-25| 899.85
#2008-04-28| 903.22
#2008-04-29| 910.55
#2008-04-30| 902.58
#2008-05-01| 900.06
#2008-05-02| 910.51
#2008-05-05| 913.54
#2008-05-06| 920.17
#2008-05-07| 924.12
#2008-05-08| 932.88
#2008-05-09| 919.48
#2008-05-12| 918.17
#2008-05-13| 924.41
#2008-05-14| 923.51
#2008-05-15| 936.67
#2008-05-16| 950.88
#2008-05-19| 955.83
#2008-05-20| 963.05
#2008-05-21| 954.52
#2008-05-22| 955.81
#2008-05-23| 950.97
#2008-05-26| .
#2008-05-27| 938.82
#2008-05-28| 923.61
#2008-05-29| 938.51
#2008-05-30| 949.81
#2008-06-02| 965.30
#2008-06-03| 952.39
#2008-06-04| 963.46
#2008-06-05| 948.94
#2008-06-06| 959.80
#2008-06-09| 938.39
#2008-06-10| 913.78
#2008-06-11| 918.06
#2008-06-12| 890.02
#2008-06-13| 892.62
#2008-06-16| 911.69
#2008-06-17| 913.91
#2008-06-18| 922.26
#2008-06-19| 903.29
#2008-06-20| 894.49
#2008-06-23| 886.86
#2008-06-24| 888.31
#2008-06-25| 884.19
#2008-06-26| 885.94
#2008-06-27| 877.15
#2008-06-30| 876.31
#2008-07-01| 874.19
#2008-07-02| 859.25
#2008-07-03| 842.83
#2008-07-04| .
#2008-07-07| 845.02
#2008-07-08| 823.68
#2008-07-09| 825.33
#2008-07-10| 823.09
#2008-07-11| 831.45
#2008-07-14| 828.92
#2008-07-15| 824.31
#2008-07-16| 818.46
#2008-07-17| 822.17
#2008-07-18| 805.75
#2008-07-21| 810.76
#2008-07-22| 831.14
#2008-07-23| 834.35
#2008-07-24| 849.60
#2008-07-25| 827.90
#2008-07-28| 830.12
#2008-07-29| 813.75
#2008-07-30| 821.98
#2008-07-31| 817.81
#2008-08-01| 799.82
#2008-08-04| 774.71
#2008-08-05| 766.39
#2008-08-06| 781.73
#2008-08-07| 773.95
#2008-08-08| 770.75
#2008-08-11| 779.77
#2008-08-12| 770.10
#2008-08-13| 760.67
#2008-08-14| 759.73
#2008-08-15| 756.28
#2008-08-18| 766.53
#2008-08-19| 752.02
#2008-08-20| 751.70
#2008-08-21| 757.78
#2008-08-22| 745.65
#2008-08-25| 757.47
#2008-08-26| 749.23
#2008-08-27| 746.34
#2008-08-28| 744.87
#2008-08-29| 768.14
#2008-09-01| .
#2008-09-02| 740.27
#2008-09-03| 731.93
#2008-09-04| 715.87
#2008-09-05| 707.36
#2008-09-08| 729.67
#2008-09-09| 710.61
#2008-09-10| 699.76
#2008-09-11| 688.51
#2008-09-12| 701.00
#2008-09-15| 702.24
#2008-09-16| 674.17
#2008-09-17| 676.25
#2008-09-18| 664.65
#2008-09-19| 696.60
#2008-09-22| 712.32
#2008-09-23| 713.79
#2008-09-24| 708.55
#2008-09-25| 697.40
#2008-09-26| 684.58
#2008-09-29| 669.48
#2008-09-30| 643.32
#2008-10-01| 652.29
#2008-10-02| 627.79
#2008-10-03| 601.97
#2008-10-06| 584.18
#2008-10-07| 569.06
#2008-10-08| 523.55
#2008-10-09| 534.44
#2008-10-10| 504.64
#2008-10-13| 508.84
#2008-10-14| 567.84
#2008-10-15| 560.91
#2008-10-16| 501.22
#2008-10-17| 501.71
#2008-10-20| 518.54
#2008-10-21| 536.52
#2008-10-22| 506.06
#2008-10-23| 493.68
#2008-10-24| 467.36
#2008-10-27| 436.22
#2008-10-28| 458.26
#2008-10-29| 482.69
#2008-10-30| 532.35
#2008-10-31| 507.76
#2008-11-03| 511.95
#2008-11-04| 528.21
#2008-11-05| 563.33
#2008-11-06| 533.31
#2008-11-07| 515.96
#2008-11-10| 540.31
#2008-11-11| 527.08
#2008-11-12| 524.35
#2008-11-13| 496.57
#2008-11-14| 500.99
#2008-11-17| 500.63
#2008-11-18| 487.59
#2008-11-19| 479.89
#2008-11-20| 455.05
#2008-11-21| 474.55
#2008-11-24| 469.04
#2008-11-25| 486.28
#2008-11-26| 480.64
#2008-11-27| .
#2008-11-28| 506.28
#2008-12-01| 501.61
#2008-12-02| 472.18
#2008-12-03| 476.92
#2008-12-04| 470.23
#2008-12-05| 471.18
#2008-12-08| 493.08
#2008-12-09| 501.64
#2008-12-10| 517.96
#2008-12-11| 534.89
#2008-12-12| 509.43
#2008-12-15| 536.73
#2008-12-16| 530.96
#2008-12-17| 544.76
#2008-12-18| 539.60
#2008-12-19| 527.24
#2008-12-22| 528.27
#2008-12-23| 525.80
#2008-12-24| 516.08
#2008-12-25| .
#2008-12-26| 531.14
#2008-12-29| 540.83
#2008-12-30| 545.86
#2008-12-31| 545.14
#2009-01-01| .
#2009-01-02| 545.57
#2009-01-05| 554.20
#2009-01-06| 555.92
#2009-01-07| 580.38
#2009-01-08| 561.12
#2009-01-09| 561.66
#2009-01-12| 562.83
#2009-01-13| 530.85
#2009-01-14| 541.30
#2009-01-15| 516.40
#2009-01-16| 524.03
#2009-01-19| .
#2009-01-20| 516.74
#2009-01-21| 515.09
#2009-01-22| 514.64
#2009-01-23| 494.71
#2009-01-26| 489.18
#2009-01-27| 514.00
#2009-01-28| 515.02
#2009-01-29| 520.09
#2009-01-30| 501.56
#2009-02-02| 491.24
#2009-02-03| 498.73
#2009-02-04| 510.83
#2009-02-05| 508.31
#2009-02-06| 504.33
#2009-02-09| 499.82
#2009-02-10| 498.77
#2009-02-11| 501.42
#2009-02-12| 489.42
#2009-02-13| 487.62
#2009-02-16| .
#2009-02-17| 470.74
#2009-02-18| 466.75
#2009-02-19| 467.72
#2009-02-20| 455.40
#2009-02-23| 450.45
#2009-02-24| 437.53
#2009-02-25| 447.85
#2009-02-26| 442.11
#2009-02-27| 448.11
#2009-03-02| 433.62
#2009-03-03| 428.60
#2009-03-04| 431.52
#2009-03-05| 444.99
#2009-03-06| 431.56
#2009-03-09| 422.06
#2009-03-10| 424.35
#2009-03-11| 440.58
#2009-03-12| 430.80
#2009-03-13| 445.82
#2009-03-16| 457.54
#2009-03-17| 465.67
#2009-03-18| 471.30
#2009-03-19| 490.80
#2009-03-20| 480.17
#2009-03-23| 497.35
#2009-03-24| 509.79
#2009-03-25| 507.37
#2009-03-26| 515.90
#2009-03-27| 515.19
#2009-03-30| 496.58
#2009-03-31| 484.46
#2009-04-01| 494.48
#2009-04-02| 517.65
#2009-04-03| 522.71
#2009-04-06| 524.50
#2009-04-07| 521.80
#2009-04-08| 507.79
#2009-04-09| 525.85
#2009-04-10| .
#2009-04-13| 537.49
#2009-04-14| 542.08
#2009-04-15| 533.25
#2009-04-16| 535.53
#2009-04-17| 548.12
#2009-04-20| 551.93
#2009-04-21| 538.10
#2009-04-22| 538.36
#2009-04-23| 544.77
#2009-04-24| 544.96
#2009-04-27| 545.81
#2009-04-28| 527.06
#2009-04-29| 529.25
#2009-04-30| 544.64
#2009-05-01| 548.42
#2009-05-04| 553.79
#2009-05-05| 557.84
#2009-05-06| 561.49
#2009-05-07| 587.02
#2009-05-08| 591.24
#2009-05-11| 600.91
#2009-05-12| 598.83
#2009-05-13| 598.16
#2009-05-14| 582.06
#2009-05-15| 594.56
#2009-05-18| 580.64
#2009-05-19| 595.70
#2009-05-20| 606.61
#2009-05-21| 604.39
#2009-05-22| 602.02
#2009-05-25| .
#2009-05-26| 606.57
#2009-05-27| 614.62
#2009-05-28| 609.41
#2009-05-29| 623.23
#2009-06-01| 632.51
#2009-06-02| 637.22
#2009-06-03| 644.66
#2009-06-04| 634.90
#2009-06-05| 631.05
#2009-06-08| 630.65
#2009-06-09| 630.18
#2009-06-10| 641.52
#2009-06-11| 647.23
#2009-06-12| 649.84
#2009-06-15| 642.45
#2009-06-16| 627.92
#2009-06-17| 637.18
#2009-06-18| 624.86
#2009-06-19| 626.31
#2009-06-22| 631.45
#2009-06-23| 616.35
#2009-06-24| 620.92
#2009-06-25| 631.67
#2009-06-26| 644.46
#2009-06-29| 635.30
#2009-06-30| 638.96
#2009-07-01| 637.08
#2009-07-02| 636.61
#2009-07-03| .
#2009-07-06| 628.57
#2009-07-07| 622.97
#2009-07-08| 613.78
#2009-07-09| 614.72
#2009-07-10| 613.71
#2009-07-13| 595.13
#2009-07-14| 611.31
#2009-07-15| 612.36
#2009-07-16| 623.59
#2009-07-17| 624.69
#2009-07-20| 626.36
#2009-07-21| 649.62
#2009-07-22| 652.32
#2009-07-23| 651.76
#2009-07-24| 661.45
#2009-07-27| 664.16
#2009-07-28| 669.10
#2009-07-29| 664.55
#2009-07-30| 666.05
#2009-07-31| 678.76
#2009-08-03| 681.50
#2009-08-04| 683.25
#2009-08-05| 676.62
#2009-08-06| 680.09
#2009-08-07| 668.49
#2009-08-10| 677.88
#2009-08-11| 689.43
#2009-08-12| 678.97
#2009-08-13| 693.00
#2009-08-14| 706.50
#2009-08-17| 686.69
#2009-08-18| 684.04
#2009-08-19| 684.37
#2009-08-20| 693.20
#2009-08-21| 684.69
#2009-08-24| 701.97
#2009-08-25| 703.75
#2009-08-26| 710.04
#2009-08-27| 706.47
#2009-08-28| 709.58
#2009-08-31| 709.09
#2009-09-01| 709.40
#2009-09-02| 698.95
#2009-09-03| 695.74
#2009-09-04| 690.87
#2009-09-07| .
#2009-09-08| 712.74
#2009-09-09| 713.03
#2009-09-10| 725.84
#2009-09-11| 730.31
#2009-09-14| 714.59
#2009-09-15| 710.63
#2009-09-16| 719.05
#2009-09-17| 731.04
#2009-09-18| 725.44
#2009-09-21| 719.45
#2009-09-22| 728.73
#2009-09-23| 727.82
#2009-09-24| 735.41
#2009-09-25| 730.20
#2009-09-28| 711.96
#2009-09-29| 715.38
#2009-09-30| 722.54
#2009-10-01| 711.61
#2009-10-02| 696.52
#2009-10-05| 683.22
#2009-10-06| 694.13
#2009-10-07| 707.78
#2009-10-08| 719.80
#2009-10-09| 722.06
#2009-10-12| 720.79
#2009-10-13| 727.14
#2009-10-14| 726.91
#2009-10-15| 731.28
#2009-10-16| 724.86
#2009-10-19| 729.17
#2009-10-20| 734.35
#2009-10-21| 734.80
#2009-10-22| 732.02
#2009-10-23| 729.77
#2009-10-26| 733.91
#2009-10-27| 718.59
#2009-10-28| 711.66
#2009-10-29| 699.45
#2009-10-30| 717.42
#2009-11-02| 702.42
#2009-11-03| 701.98
#2009-11-04| 702.66
#2009-11-05| 699.67
#2009-11-06| 710.07
#2009-11-09| 716.42
#2009-11-10| 717.36
#2009-11-11| 718.05
#2009-11-12| 710.11
#2009-11-13| 711.92
#2009-11-16| 710.72
#2009-11-17| 701.64
#2009-11-18| 697.08
#2009-11-19| 692.37
#2009-11-20| 689.33
#2009-11-23| 693.16
#2009-11-24| 688.11
#2009-11-25| 698.56
#2009-11-26| .
#2009-11-27| 677.37
#2009-11-30| 699.66
#2009-12-01| 711.69
#2009-12-02| 712.37
#2009-12-03| 728.84
#2009-12-04| 720.14
#2009-12-07| 731.05
#2009-12-08| 735.67
#2009-12-09| 727.98
#2009-12-10| 719.23
#2009-12-11| 726.84
#2009-12-14| 735.16
#2009-12-15| 727.00
#2009-12-16| 727.64
#2009-12-17| 722.86
#2009-12-18| 716.95
#2009-12-21| 714.91
#2009-12-22| 720.99
#2009-12-23| 724.56
#2009-12-24| 732.83
#2009-12-25| .
#2009-12-28| 736.24
#2009-12-29| 738.47
#2009-12-30| 729.30
#2009-12-31| 729.40
#2010-01-01| .
#2010-01-04| 743.76
#2010-01-05| 756.67
#2010-01-06| 755.72
#2010-01-07| 752.86
#2010-01-08| 763.89
#2010-01-11| 773.63
#2010-01-12| 789.15
#2010-01-13| 773.78
#2010-01-14| 789.56
#2010-01-15| 793.09
#2010-01-18| .
#2010-01-19| 777.27
#2010-01-20| 770.25
#2010-01-21| 771.73
#2010-01-22| 765.61
#2010-01-25| 761.58
#2010-01-26| 748.85
#2010-01-27| 740.59
#2010-01-28| 748.73
#2010-01-29| 734.52
#2010-02-01| 726.33
#2010-02-02| 742.99
#2010-02-03| 744.61
#2010-02-04| 741.14
#2010-02-05| 727.01
#2010-02-08| 721.40
#2010-02-09| 723.69
#2010-02-10| 724.58
#2010-02-11| 728.53
#2010-02-12| 735.50
#2010-02-15| .
#2010-02-16| 731.24
#2010-02-17| 745.88
#2010-02-18| 744.15
#2010-02-19| 723.52
#2010-02-22| 745.76
#2010-02-23| 751.27
#2010-02-24| 744.90
#2010-02-25| 741.79
#2010-02-26| 744.78
#2010-03-01| 747.70
#2010-03-02| 754.37
#2010-03-03| 761.18
#2010-03-04| 751.12
#2010-03-05| 753.69
#2010-03-08| 770.15
#2010-03-09| 774.05
#2010-03-10| 770.05
#2010-03-11| 778.20
#2010-03-12| 780.44
#2010-03-15| 781.53
#2010-03-16| 780.76
#2010-03-17| 790.98
#2010-03-18| 785.57
#2010-03-19| 791.10
#2010-03-22| 791.90
#2010-03-23| 792.52
#2010-03-24| 784.88
#2010-03-25| 780.56
#2010-03-26| 792.12
#2010-03-29| 798.91
#2010-03-30| 805.74
#2010-03-31| 800.57
#2010-04-01| 808.17
#2010-04-02| .
#2010-04-05| 816.74
#2010-04-06| 814.35
#2010-04-07| 817.97
#2010-04-08| 812.49
#2010-04-09| 812.76
#2010-04-12| 818.12
#2010-04-13| 813.83
#2010-04-14| 817.57
#2010-04-15| 827.58
#2010-04-16| 823.98
#2010-04-19| 807.84
#2010-04-20| 802.57
#2010-04-21| 814.37
#2010-04-22| 809.89
#2010-04-23| 801.24
#2010-04-26| 816.45
#2010-04-27| 825.29
#2010-04-28| 805.98
#2010-04-29| 805.77
#2010-04-30| 814.45
#2010-05-03| 809.21
#2010-05-04| 806.53
#2010-05-05| 802.65
#2010-05-06| 782.96
#2010-05-07| 777.35
#2010-05-10| 775.09
#2010-05-11| 768.01
#2010-05-12| 768.70
#2010-05-13| 786.57
#2010-05-14| 782.46
#2010-05-17| 756.53
#2010-05-18| 750.53
#2010-05-19| 748.98
#2010-05-20| 743.52
#2010-05-21| 729.15
#2010-05-24| 727.63
#2010-05-25| 706.26
#2010-05-26| 708.33
#2010-05-27| 724.55
#2010-05-28| 735.04
#2010-05-31| .
#2010-06-01| 724.30
#2010-06-02| 707.80
#2010-06-03| 729.18
#2010-06-04| 731.66
#2010-06-07| 703.50
#2010-06-08| 709.11
#2010-06-09| 701.61
#2010-06-10| 711.58
#2010-06-11| 718.62
#2010-06-14| 731.88
#2010-06-15| 733.05
#2010-06-16| 745.95
#2010-06-17| 743.99
#2010-06-18| 742.43
#2010-06-21| 763.40
#2010-06-22| 755.82
#2010-06-23| 745.70
#2010-06-24| 750.11
#2010-06-25| 737.98
#2010-06-28| 732.59
#2010-06-29| 724.18
#2010-06-30| 713.35
#2010-07-01| 709.94
#2010-07-02| 709.73
#2010-07-05| .
#2010-07-06| 725.94
#2010-07-07| 721.88
#2010-07-08| 733.06
#2010-07-09| 739.40
#2010-07-12| 738.71
#2010-07-13| 737.22
#2010-07-14| 752.54
#2010-07-15| 749.51
#2010-07-16| 741.87
#2010-07-19| 737.20
#2010-07-20| 729.82
#2010-07-21| 726.05
#2010-07-22| 723.06
#2010-07-23| 739.79
#2010-07-26| 746.44
#2010-07-27| 741.16
#2010-07-28| 755.38
#2010-07-29| 757.29
#2010-07-30| 749.38
#2010-08-02| 754.28
#2010-08-03| 769.03
#2010-08-04| 753.08
#2010-08-05| 765.70
#2010-08-06| 773.25
#2010-08-09| 764.53
#2010-08-10| 759.04
#2010-08-11| 743.62
#2010-08-12| 733.60
#2010-08-13| 733.88
#2010-08-16| 734.25
#2010-08-17| 733.39
#2010-08-18| 741.04
#2010-08-19| 751.70
#2010-08-20| 734.80
#2010-08-23| 732.94
#2010-08-24| 732.05
#2010-08-25| 718.50
#2010-08-26| 721.94
#2010-08-27| 728.29
#2010-08-30| 740.58
#2010-08-31| 722.77
#2010-09-01| 729.77
#2010-09-02| 740.32
#2010-09-03| 745.60
#2010-09-06| .
#2010-09-07| 764.21
#2010-09-08| 750.25
#2010-09-09| 759.86
#2010-09-10| 762.42
#2010-09-13| 773.13
#2010-09-14| 778.47
#2010-09-15| 773.56
#2010-09-16| 772.46
#2010-09-17| 781.45
#2010-09-20| 783.54
#2010-09-21| 784.95
#2010-09-22| 788.30
#2010-09-23| 787.93
#2010-09-24| 782.58
#2010-09-27| 796.42
#2010-09-28| 798.81
#2010-09-29| 809.23
#2010-09-30| 798.55
#2010-10-01| 800.07
#2010-10-04| 798.23
#2010-10-05| 806.90
#2010-10-06| 823.17
#2010-10-07| 828.75
#2010-10-08| 827.87
#2010-10-11| 826.49
#2010-10-12| 817.98
#2010-10-13| 820.41
#2010-10-14| 837.46
#2010-10-15| 829.97
#2010-10-18| 829.90
#2010-10-19| 826.14
#2010-10-20| 824.61
#2010-10-21| 820.64
#2010-10-22| 823.82
#2010-10-25| 831.43
#2010-10-26| 820.37
#2010-10-27| 814.73
#2010-10-28| 820.13
#2010-10-29| 818.16
#2010-11-01| 819.19
#2010-11-02| 819.63
#2010-11-03| 817.56
#2010-11-04| 839.56
#2010-11-05| 854.85
#2010-11-08| 866.87
#2010-11-09| 866.21
#2010-11-10| 856.97
#2010-11-11| 859.80
#2010-11-12| 846.74
#2010-11-15| 845.57
#2010-11-16| 837.30
#2010-11-17| 835.97
#2010-11-18| 846.62
#2010-11-19| 847.13
#2010-11-22| 855.70
#2010-11-23| 854.03
#2010-11-24| 846.98
#2010-11-25| .
#2010-11-26| 842.88
#2010-11-29| 846.80
#2010-11-30| 840.39
#2010-12-01| 844.80
#2010-12-02| 863.76
#2010-12-03| 878.41
#2010-12-06| 881.08
#2010-12-07| 878.35
#2010-12-08| 872.87
#2010-12-09| 876.85
#2010-12-10| 869.49
#2010-12-13| 880.66
#2010-12-14| 887.23
#2010-12-15| 882.85
#2010-12-16| 876.84
#2010-12-17| 876.46
#2010-12-20| 873.65
#2010-12-21| 884.13
#2010-12-22| 885.21
#2010-12-23| 888.77
#2010-12-24| .
#2010-12-27| 890.85
#2010-12-28| 897.68
#2010-12-29| 904.45
#2010-12-30| 902.62
#2010-12-31| 908.40
#2011-01-03| 906.51
#2011-01-04| 917.95
#2011-01-05| 909.40
#2011-01-06| 923.67
#2011-01-07| 926.66
#2011-01-10| 927.38
#2011-01-11| 925.20
#2011-01-12| 925.74
#2011-01-13| 936.14
#2011-01-14| 928.84
#2011-01-17| .
#2011-01-18| 933.53
#2011-01-19| 946.01
#2011-01-20| 925.14
#2011-01-21| 909.76
#2011-01-24| 916.69
#2011-01-25| 928.50
#2011-01-26| 925.55
#2011-01-27| 929.06
#2011-01-28| 929.13
#2011-01-31| 920.62
#2011-02-01| 933.68
#2011-02-02| 948.65
#2011-02-03| 946.36
#2011-02-04| 950.68
#2011-02-07| 950.93
#2011-02-08| 955.41
#2011-02-09| 941.60
#2011-02-10| 930.34
#2011-02-11| 928.02
#2011-02-14| 940.58
#2011-02-15| 941.47
#2011-02-16| 943.93
#2011-02-17| 950.61
#2011-02-18| 950.40
#2011-02-21| .
#2011-02-22| 932.06
#2011-02-23| 926.71
#2011-02-24| 920.17
#2011-02-25| 929.73
#2011-02-28| 940.83
#2011-03-01| 951.63
#2011-03-02| 937.77
#2011-03-03| 938.70
#2011-03-04| 948.58
#2011-03-07| 939.86
#2011-03-08| 933.65
#2011-03-09| 934.30
#2011-03-10| 916.39
#2011-03-11| 911.69
#2011-03-14| 864.32
#2011-03-15| 804.12
#2011-03-16| 856.54
#2011-03-17| 861.33
#2011-03-18| 866.27
#2011-03-21| 869.87
#2011-03-22| 902.68
#2011-03-23| 900.76
#2011-03-24| 909.25
#2011-03-25| 911.71
#2011-03-28| 903.88
#2011-03-29| 902.30
#2011-03-30| 919.19
#2011-03-31| 923.50
#2011-04-01| 908.64
#2011-04-04| 915.08
#2011-04-05| 899.91
#2011-04-06| 887.30
#2011-04-07| 885.19
#2011-04-08| 898.68
#2011-04-11| 897.99
#2011-04-12| 891.16
#2011-04-13| 896.19
#2011-04-14| 903.53
#2011-04-15| 898.20
#2011-04-18| 900.40
#2011-04-19| 888.20
#2011-04-20| 901.71
#2011-04-21| 917.57
#2011-04-22| .
#2011-04-25| 914.96
#2011-04-26| 908.48
#2011-04-27| 906.04
#2011-04-28| 928.92
#2011-04-29| 930.87
#2011-05-02| 942.86
#2011-05-03| 942.84
#2011-05-04| 941.32
#2011-05-05| 945.05
#2011-05-06| 932.20
#2011-05-09| 929.54
#2011-05-10| 934.97
#2011-05-11| 932.59
#2011-05-12| 921.88
#2011-05-13| 915.06
#2011-05-16| 904.99
#2011-05-17| 901.87
#2011-05-18| 910.79
#2011-05-19| 903.60
#2011-05-20| 901.87
#2011-05-23| 882.50
#2011-05-24| 882.00
#2011-05-25| 875.04
#2011-05-26| 891.61
#2011-05-27| 896.03
#2011-05-30| .
#2011-05-31| 909.22
#2011-06-01| 915.52
#2011-06-02| 898.98
#2011-06-03| 895.71
#2011-06-06| 890.90
#2011-06-07| 896.27
#2011-06-08| 896.24
#2011-06-09| 894.72
#2011-06-10| 894.21
#2011-06-13| 891.51
#2011-06-14| 898.43
#2011-06-15| 898.19
#2011-06-16| 880.29
#2011-06-17| 878.66
#2011-06-20| 875.27
#2011-06-21| 887.73
#2011-06-22| 902.06
#2011-06-23| 892.90
#2011-06-24| 903.57
#2011-06-27| 889.26
#2011-06-28| 894.59
#2011-06-29| 908.35
#2011-06-30| 917.15
#2011-07-01| 922.17
#2011-07-04| .
#2011-07-05| 924.59
#2011-07-06| 934.42
#2011-07-07| 930.69
#2011-07-08| 939.09
#2011-07-11| 932.28
#2011-07-12| 924.48
#2011-07-13| 937.33
#2011-07-14| 932.65
#2011-07-15| 934.03
#2011-07-18| 931.40
#2011-07-19| 931.13
#2011-07-20| 943.34
#2011-07-21| 946.22
#2011-07-22| 959.58
#2011-07-25| 951.13
#2011-07-26| 960.56
#2011-07-27| 958.89
#2011-07-28| 951.27
#2011-07-29| 949.32
#2011-08-01| 965.93
#2011-08-02| 946.41
#2011-08-03| 925.80
#2011-08-04| 901.92
#2011-08-05| 872.11
#2011-08-08| 852.70
#2011-08-09| 842.36
#2011-08-10| 853.41
#2011-08-11| 841.93
#2011-08-12| 840.49
#2011-08-15| 855.37
#2011-08-16| 859.01
#2011-08-17| 858.11
#2011-08-18| 841.68
#2011-08-19| 818.65
#2011-08-22| 803.70
#2011-08-23| 816.70
#2011-08-24| 806.24
#2011-08-25| 817.89
#2011-08-26| 826.77
#2011-08-29| 832.71
#2011-08-30| 846.53
#2011-08-31| 854.58
#2011-09-01| 857.28
#2011-09-02| 845.10
#2011-09-05| .
#2011-09-06| 800.35
#2011-09-07| 815.38
#2011-09-08| 816.25
#2011-09-09| 802.80
#2011-09-12| 788.21
#2011-09-13| 800.15
#2011-09-14| 788.63
#2011-09-15| 801.39
#2011-09-16| 821.60
#2011-09-19| 818.78
#2011-09-20| 808.47
#2011-09-21| 812.65
#2011-09-22| 789.81
#2011-09-23| 788.58
#2011-09-26| 761.31
#2011-09-27| 785.36
#2011-09-28| 794.03
#2011-09-29| 795.02
#2011-09-30| 788.74
#2011-10-03| 765.61
#2011-10-04| 749.71
#2011-10-05| 739.93
#2011-10-06| 759.65
#2011-10-07| 777.72
#2011-10-10| 781.70
#2011-10-11| 797.28
#2011-10-12| 800.40
#2011-10-13| 815.38
#2011-10-14| 806.05
#2011-10-17| 826.25
#2011-10-18| 810.58
#2011-10-19| 810.55
#2011-10-20| 796.19
#2011-10-21| 805.71
#2011-10-24| 827.10
#2011-10-25| 824.68
#2011-10-26| 825.66
#2011-10-27| 853.30
#2011-10-28| 858.34
#2011-10-31| 826.71
#2011-11-01| 807.87
#2011-11-02| 797.24
#2011-11-03| 795.76
#2011-11-04| 815.28
#2011-11-07| 817.31
#2011-11-08| 808.87
#2011-11-09| 817.32
#2011-11-10| 791.09
#2011-11-11| 799.43
#2011-11-14| 809.56
#2011-11-15| 804.67
#2011-11-16| 794.08
#2011-11-17| 799.72
#2011-11-18| 792.59
#2011-11-21| 783.75
#2011-11-22| 784.85
#2011-11-23| 777.97
#2011-11-24| .
#2011-11-25| 759.45
#2011-11-28| 773.64
#2011-11-29| 795.91
#2011-11-30| 795.47
#2011-12-01| 817.18
#2011-12-02| 820.45
#2011-12-05| 822.06
#2011-12-06| 807.70
#2011-12-07| 820.65
#2011-12-08| 816.48
#2011-12-09| 805.61
#2011-12-12| 812.22
#2011-12-13| 804.95
#2011-12-14| 796.44
#2011-12-15| 780.64
#2011-12-16| 783.16
#2011-12-19| 768.56
#2011-12-20| 774.57
#2011-12-21| 782.31
#2011-12-22| 775.13
#2011-12-23| 777.16
#2011-12-26| .
#2011-12-27| 781.80
#2011-12-28| 778.78
#2011-12-29| 781.22
#2011-12-30| 793.85
#2012-01-02| .
#2012-01-03| 799.27
#2012-01-04| 811.90
#2012-01-05| 802.85
#2012-01-06| 792.81
#2012-01-09| 794.52
#2012-01-10| 798.78
#2012-01-11| 802.13
#2012-01-12| 800.40
#2012-01-13| 806.72
#2012-01-16| .
#2012-01-17| 814.02
#2012-01-18| 823.70
#2012-01-19| 832.20
#2012-01-20| 845.61
#2012-01-23| 848.34
#2012-01-24| 841.43
#2012-01-25| 848.51
#2012-01-26| 853.49
#2012-01-27| 858.53
#2012-01-30| 851.13
#2012-01-31| 857.82
#2012-02-01| 857.75
#2012-02-02| 862.14
#2012-02-03| 860.61
#2012-02-06| 871.52
#2012-02-07| 870.57
#2012-02-08| 877.11
#2012-02-09| 872.25
#2012-02-10| 861.67
#2012-02-13| 866.97
#2012-02-14| 859.22
#2012-02-15| 877.30
#2012-02-16| 867.07
#2012-02-17| 875.54
#2012-02-20| .
#2012-02-21| 883.64
#2012-02-22| 884.36
#2012-02-23| 886.73
#2012-02-24| 890.20
#2012-02-27| 890.64
#2012-02-28| 894.22
#2012-02-29| 892.78
#2012-03-01| 884.37
#2012-03-02| 885.05
#2012-03-05| 879.92
#2012-03-06| 871.38
#2012-03-07| 865.63
#2012-03-08| 876.64
#2012-03-09| 878.67
#2012-03-12| 876.16
#2012-03-13| 875.99
#2012-03-14| 878.27
#2012-03-15| 886.77
#2012-03-16| 892.10
#2012-03-19| 896.03
#2012-03-20| 890.52
#2012-03-21| 880.02
#2012-03-22| 887.39
#2012-03-23| 881.59
#2012-03-26| 883.15
#2012-03-27| 896.46
#2012-03-28| 901.23
#2012-03-29| 895.40
#2012-03-30| 893.06
#2012-04-02| 897.36
#2012-04-03| 892.29
#2012-04-04| 874.77
#2012-04-05| 875.17
#2012-04-06| .
#2012-04-09| 864.11
#2012-04-10| 865.54
#2012-04-11| 858.57
#2012-04-12| 871.34
#2012-04-13| 875.87
#2012-04-16| 864.89
#2012-04-17| 861.63
#2012-04-18| 874.90
#2012-04-19| 870.42
#2012-04-20| 870.36
#2012-04-23| 870.70
#2012-04-24| 864.98
#2012-04-25| 869.02
#2012-04-26| 872.72
#2012-04-27| 867.78
#2012-04-30| 873.44
#2012-05-01| 857.66
#2012-05-02| 862.87
#2012-05-03| 860.08
#2012-05-04| 861.61
#2012-05-07| 837.35
#2012-05-08| 843.65
#2012-05-09| 829.93
#2012-05-10| 828.22
#2012-05-11| 823.34
#2012-05-14| 821.12
#2012-05-15| 809.97
#2012-05-16| 796.01
#2012-05-17| 813.28
#2012-05-18| 788.73
#2012-05-21| 787.20
#2012-05-22| 798.60
#2012-05-23| 786.21
#2012-05-24| 786.51
#2012-05-25| 781.46
#2012-05-28| .
#2012-05-29| 795.68
#2012-05-30| 792.68
#2012-05-31| 790.51
#2012-06-01| 775.80
#2012-06-04| 758.32
#2012-06-05| 772.96
#2012-06-06| 782.80
#2012-06-07| 790.62
#2012-06-08| 775.49
#2012-06-11| 794.06
#2012-06-12| 789.56
#2012-06-13| 792.31
#2012-06-14| 788.97
#2012-06-15| 793.56
#2012-06-18| 807.80
#2012-06-19| 802.69
#2012-06-20| 806.41
#2012-06-21| 798.94
#2012-06-22| 792.52
#2012-06-25| 792.40
#2012-06-26| 787.96
#2012-06-27| 791.24
#2012-06-28| 802.77
#2012-06-29| 812.63
#2012-07-02| 817.70
#2012-07-03| 820.62
#2012-07-04| .
#2012-07-05| 828.24
#2012-07-06| 827.30
#2012-07-09| 814.00
#2012-07-10| 810.24
#2012-07-11| 806.72
#2012-07-12| 795.50
#2012-07-13| 800.11
#2012-07-16| 804.65
#2012-07-17| 800.36
#2012-07-18| 798.29
#2012-07-19| 811.48
#2012-07-20| 803.27
#2012-07-23| 788.94
#2012-07-24| 785.88
#2012-07-25| 772.66
#2012-07-26| 784.87
#2012-07-27| 795.22
#2012-07-30| 805.17
#2012-07-31| 811.53
#2012-08-01| 799.56
#2012-08-02| 801.70
#2012-08-03| 787.57
#2012-08-06| 805.44
#2012-08-07| 807.12
#2012-08-08| 813.09
#2012-08-09| 817.21
#2012-08-10| 817.32
#2012-08-13| 814.18
#2012-08-14| 810.23
#2012-08-15| 808.55
#2012-08-16| 819.32
#2012-08-17| 826.79
#2012-08-20| 828.41
#2012-08-21| 827.51
#2012-08-22| 822.85
#2012-08-23| 832.43
#2012-08-24| 820.30
#2012-08-27| 818.13
#2012-08-28| 812.75
#2012-08-29| 813.61
#2012-08-30| 805.66
#2012-08-31| 797.16
#2012-09-03| .
#2012-09-04| 793.23
#2012-09-05| 780.49
#2012-09-06| 775.34
#2012-09-07| 801.97
#2012-09-10| 803.69
#2012-09-11| 802.31
#2012-09-12| 810.93
#2012-09-13| 818.96
#2012-09-14| 831.51
#2012-09-17| 826.78
#2012-09-18| 830.06
#2012-09-19| 840.62
#2012-09-20| 826.97
#2012-09-21| 829.35
#2012-09-24| 826.68
#2012-09-25| 827.59
#2012-09-26| 817.00
#2012-09-27| 822.71
#2012-09-28| 816.48
#2012-10-01| 809.50
#2012-10-02| 808.59
#2012-10-03| 804.33
#2012-10-04| 811.32
#2012-10-05| 816.00
#2012-10-08| 819.17
#2012-10-09| 810.38
#2012-10-10| 797.03
#2012-10-11| 791.73
#2012-10-12| 797.45
#2012-10-15| 802.34
#2012-10-16| 810.21
#2012-10-17| 818.64
#2012-10-18| 828.91
#2012-10-19| 831.87
#2012-10-22| 825.27
#2012-10-23| 822.30
#2012-10-24| 817.78
#2012-10-25| 821.14
#2012-10-26| 814.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.86
#2012-11-01| 977.57
#2012-11-02| 985.12
#2012-11-05| 982.36
#2012-11-06| 977.00
#2012-11-07| 981.36
#2012-11-08| 968.83
#2012-11-09| 966.95
#2012-11-12| 960.38
#2012-11-13| 958.06
#2012-11-14| 948.64
#2012-11-15| 958.11
#2012-11-16| 970.47
#2012-11-19| 983.22
#2012-11-20| 977.85
#2012-11-21| 977.20
#2012-11-22| .
#2012-11-23| 992.30
#2012-11-26| 999.18
#2012-11-27| 997.93
#2012-11-28| 988.74
#2012-11-29| 996.37
#2012-11-30|1000.00
#2012-12-03|1006.08
#2012-12-04|1008.80
#2012-12-05|1006.02
#2012-12-06|1012.27
#2012-12-07|1015.19
#2012-12-10|1014.79
#2012-12-11|1012.21
#2012-12-12|1012.86
#2012-12-13|1019.22
#2012-12-14|1023.59
#2012-12-17|1025.08
#2012-12-18|1028.47
#2012-12-19|1047.50
#2012-12-20|1046.15
#2012-12-21|1039.88
#2012-12-24|1034.34
#2012-12-25|1037.13
#2012-12-26|1040.97
#2012-12-27|1047.36
#2012-12-28|1053.53
#2012-12-31|1048.51
#2013-01-01|1048.51
#2013-01-02|1048.16
#2013-01-03|1054.82
#2013-01-04|1068.91
#2013-01-07|1065.63
#2013-01-08|1060.92
#2013-01-09|1066.68
#2013-01-10|1074.27
#2013-01-11|1069.84
#2013-01-14|1069.57
#2013-01-15|1080.14
#2013-01-16|1064.46
#2013-01-17|1055.05
#2013-01-18|1071.89
#2013-01-21|1068.06
#2013-01-22|1078.16
#2013-01-23|1064.43
#2013-01-24|1060.97
#2013-01-25|1071.94
#2013-01-28|1063.65
#2013-01-29|1069.13
#2013-01-30|1079.27
#2013-01-31|1080.03
#2013-02-01|1067.74
#2013-02-04|1073.39
#2013-02-05|1050.44
#2013-02-06|1075.12
#2013-02-07|1077.46
#2013-02-08|1069.76
#2013-02-11|1062.47
#2013-02-12|1073.95
#2013-02-13|1066.16
#2013-02-14|1072.13
#2013-02-15|1056.85
#2013-02-18|1069.00
#2013-02-19|1074.18
#2013-02-20|1078.38
#2013-02-21|1070.02
#2013-02-22|1071.58
#2013-02-25|1079.98
#2013-02-26|1079.61
#2013-02-27|1071.63
#2013-02-28|1086.63
#2013-03-01|1080.57
#2013-03-04|1075.18
#2013-03-05|1076.72
#2013-03-06|1087.68
#2013-03-07|1080.10
#2013-03-08|1079.18
#2013-03-11|1095.12
#2013-03-12|1094.23
#2013-03-13|1086.22
#2013-03-14|1090.12
#2013-03-15|1110.98
#2013-03-18|1092.07
#2013-03-19|1104.14
#2013-03-20|1100.34
#2013-03-21|1113.97
#2013-03-22|1103.06
#2013-03-25|1111.16
#2013-03-26|1107.31
#2013-03-27|1114.54
#2013-03-28|1107.38
#2013-03-29|1104.95
#2013-04-01|1091.62
#2013-04-02|1076.02
#2013-04-03|1089.83
#2013-04-04|1069.87
#2013-04-05|1074.64
#2013-04-08|1082.51
#2013-04-09|1099.65
#2013-04-10|1113.70
#2013-04-11|1137.09
#2013-04-12|1137.29
#2013-04-15|1126.63
#2013-04-16|1114.81
#2013-04-17|1127.87
#2013-04-18|1105.42
#2013-04-19|1103.59
#2013-04-22|1124.32
#2013-04-23|1123.09
#2013-04-24|1145.36
#2013-04-25|1152.29
#2013-04-26|1160.36
#2013-04-29|1157.61
#2013-04-30|1168.68
#2013-05-01|1159.92
#2013-05-02|1145.40
#2013-05-03|1137.83
#2013-05-06|1135.12
#2013-05-07|1168.25
#2013-05-08|1187.00
#2013-05-09|1175.75
#2013-05-10|1172.97
#2013-05-13|1188.38
#2013-05-14|1189.29
#2013-05-15|1201.34
#2013-05-16|1203.32
#2013-05-17|1200.77
#2013-05-20|1225.90
#2013-05-21|1232.14
#2013-05-22|1231.90
#2013-05-23|1185.00
#2013-05-24|1184.77
#2013-05-27|1147.31
#2013-05-28|1153.28
#2013-05-29|1171.52
#2013-05-30|1139.96
#2013-05-31|1136.66
#2013-06-03|1126.24
#2013-06-04|1134.33
#2013-06-05|1132.41
#2013-06-06|1099.42
#2013-06-07|1092.89
#2013-06-10|1116.86
#2013-06-11|1126.35
#2013-06-12|1138.73
#2013-06-13|1106.27
#2013-06-14|1117.66
#2013-06-17|1138.72
#2013-06-18|1131.00
#2013-06-19|1155.64
#2013-06-20|1099.37
#2013-06-21|1110.45
#2013-06-24|1093.08
#2013-06-25|1082.92
#2013-06-26|1077.17
#2013-06-27|1089.58
#2013-06-28|1103.77
#2013-07-01|1112.88
#2013-07-02|1126.76
#2013-07-03|1129.62
#2013-07-04|1125.66
#2013-07-05|1135.13
#2013-07-08|1122.97
#2013-07-09|1143.36
#2013-07-10|1151.55
#2013-07-11|1168.17
#2013-07-12|1171.08
#2013-07-15|1167.44
#2013-07-16|1180.23
#2013-07-17|1175.33
#2013-07-18|1172.43
#2013-07-19|1160.27
#2013-07-22|1171.32
#2013-07-23|1174.69
#2013-07-24|1169.56
#2013-07-25|1165.17
#2013-07-26|1152.29
#2013-07-29|1126.29
#2013-07-30|1137.59
#2013-07-31|1122.33
#2013-08-01|1133.12
#2013-08-02|1163.12
#2013-08-05|1159.43
#2013-08-06|1177.05
#2013-08-07|1156.31
#2013-08-08|1153.13
#2013-08-09|1156.26
#2013-08-12|1156.03
#2013-08-13|1158.19
#2013-08-14|1172.45
#2013-08-15|1158.38
#2013-08-16|1153.46
#2013-08-19|1153.74
#2013-08-20|1136.22
#2013-08-21|1132.97
#2013-08-22|1120.13
#2013-08-23|1142.17
#2013-08-26|1142.40
#2013-08-27|1145.24
#2013-08-28|1121.54
#2013-08-29|1119.89
#2013-08-30|1117.76
#2013-09-02|1120.72
#2013-09-03|1141.64
#2013-09-04|1149.95
#2013-09-05|1149.15
#2013-09-06|1154.62
#2013-09-09|1172.71
#2013-09-10|1187.97
#2013-09-11|1191.24
#2013-09-12|1198.60
#2013-09-13|1197.96
#2013-09-16|1207.93
#2013-09-17|1204.87
#2013-09-18|1219.04
#2013-09-19|1239.71
#2013-09-20|1237.10
#2013-09-23|1245.13
#2013-09-24|1240.47
#2013-09-25|1233.87
#2013-09-26|1248.53
#2013-09-27|1250.49
#2013-09-30|1228.92
#2013-10-01|1228.15
#2013-10-02|1218.01
#2013-10-03|1213.86
#2013-10-04|1207.85
#2013-10-07|1190.92
#2013-10-08|1196.71
#2013-10-09|1211.07
#2013-10-10|1209.31
#2013-10-11|1229.69
#2013-10-14|1230.40
#2013-10-15|1229.45
#2013-10-16|1225.42
#2013-10-17|1246.68
#2013-10-18|1249.09
#2013-10-21|1250.53
#2013-10-22|1253.91
#2013-10-23|1245.53
#2013-10-24|1252.41
#2013-10-25|1233.99
#2013-10-28|1250.10
#2013-10-29|1234.45
#2013-10-30|1244.92
#2013-10-31|1240.69
#2013-11-01|1221.17
#2013-11-04|1223.22
#2013-11-05|1226.99
#2013-11-06|1234.18
#2013-11-07|1220.88
#2013-11-08|1214.30
#2013-11-11|1218.50
#2013-11-12|1227.01
#2013-11-13|1222.91
#2013-11-14|1232.63
#2013-11-15|1245.85
#2013-11-18|1249.80
#2013-11-19|1245.52
#2013-11-20|1246.82
#2013-11-21|1244.51
#2013-11-22|1245.75
#2013-11-25|1250.97
#2013-11-26|1248.86
#2013-11-27|1237.47
#2013-11-28|1251.78
#2013-11-29|1249.07
#2013-12-02|1241.06
#2013-12-03|1249.80
#2013-12-04|1227.46
#2013-12-05|1219.12
#2013-12-06|1220.00
#2013-12-09|1233.80
#2013-12-10|1236.98
#2013-12-11|1233.58
#2013-12-12|1219.24
#2013-12-13|1217.71
#2013-12-16|1205.97
#2013-12-17|1216.39
#2013-12-18|1225.32
#2013-12-19|1228.00
#2013-12-20|1232.00
#2013-12-23|1235.10
#2013-12-24|1233.14
#2013-12-25|1232.75
#2013-12-26|1245.45
#2013-12-27|1249.54
#2013-12-30|1260.40
#2013-12-31|1261.17
#2014-01-01|1261.17
#2014-01-02|1262.43
#2014-01-03|1265.84
#2014-01-06|1258.45
#2014-01-07|1249.81
#2014-01-08|1273.66
#2014-01-09|1267.23
#2014-01-10|1274.43
#2014-01-13|1283.26
#2014-01-14|1254.65
#2014-01-15|1272.34
#2014-01-16|1273.06
#2014-01-17|1277.14
#2014-01-20|1278.07
#2014-01-21|1278.52
#2014-01-22|1283.18
#2014-01-23|1280.18
#2014-01-24|1272.42
#2014-01-27|1240.09
#2014-01-28|1233.83
#2014-01-29|1265.39
#2014-01-30|1232.22
#2014-01-31|1234.08
#2014-02-03|1226.66
#2014-02-04|1170.00
#2014-02-05|1190.98
#2014-02-06|1190.91
#2014-02-07|1210.14
#2014-02-10|1224.86
#2014-02-11|1224.74
#2014-02-12|1241.45
#2014-02-13|1227.56
#2014-02-14|1219.46
#2014-02-17|1231.07
#2014-02-18|1248.83
#2014-02-19|1250.16
#2014-02-20|1224.13
#2014-02-21|1244.55
#2014-02-24|1247.40
#2014-02-25|1260.81
#2014-02-26|1253.45
#2014-02-27|1254.42
#2014-02-28|1254.23
#2014-03-03|1246.21
#2014-03-04|1247.18
#2014-03-05|1257.80
#2014-03-06|1266.23
#2014-03-07|1272.71
#2014-03-10|1265.54
#2014-03-11|1267.25
#2014-03-12|1246.70
#2014-03-13|1251.16
#2014-03-14|1220.72
#2014-03-17|1208.87
#2014-03-18|1223.01
#2014-03-19|1221.31
#2014-03-20|1196.40
#2014-03-21|1198.64
#2014-03-24|1213.11
#2014-03-25|1214.90
#2014-03-26|1230.21
#2014-03-27|1243.94
#2014-03-28|1241.24
#2014-03-31|1253.94
#2014-04-01|1255.55
#2014-04-02|1259.10
#2014-04-03|1262.87
#2014-04-04|1265.42
#2014-04-07|1252.82
#2014-04-08|1245.92
#2014-04-09|1229.15
#2014-04-10|1239.03
#2014-04-11|1221.59
#2014-04-14|1216.11
#2014-04-15|1220.27
#2014-04-16|1240.52
#2014-04-17|1242.49
#2014-04-18|1248.06
#2014-04-21|1244.20
#2014-04-22|1234.75
#2014-04-23|1243.27
#2014-04-24|1238.99
#2014-04-25|1245.04
#2014-04-28|1229.48
#2014-04-29|1229.76
#2014-04-30|1232.78
#2014-05-01|1244.39
#2014-05-02|1245.05
#2014-05-05|1245.29
#2014-05-06|1252.67
#2014-05-07|1221.39
#2014-05-08|1230.71
#2014-05-09|1233.27
#2014-05-12|1223.87
#2014-05-13|1239.18
#2014-05-14|1249.01
#2014-05-15|1249.18
#2014-05-16|1238.73
#2014-05-19|1228.17
#2014-05-20|1224.17
#2014-05-21|1217.88
#2014-05-22|1234.45
#2014-05-23|1243.29
#2014-05-26|1254.97
#2014-05-27|1254.64
#2014-05-28|1261.87
#2014-05-29|1268.09
#2014-05-30|1263.31
#2014-06-02|1277.18
#2014-06-03|1281.54
#2014-06-04|1282.62
#2014-06-05|1286.83
#2014-06-06|1290.13
#2014-06-09|1292.71
#2014-06-10|1289.09
#2014-06-11|1300.55
#2014-06-12|1299.34
#2014-06-13|1300.24
#2014-06-16|1294.64
#2014-06-17|1294.33
#2014-06-18|1303.82
#2014-06-19|1326.34
#2014-06-20|1320.49
#2014-06-23|1326.75
#2014-06-24|1325.51
#2014-06-25|1321.34
#2014-06-26|1330.62
#2014-06-27|1321.33
#2014-06-30|1327.24
#2014-07-01|1341.20
#2014-07-02|1342.43
#2014-07-03|1338.76
#2014-07-04|1346.12
#2014-07-07|1343.55
#2014-07-08|1345.57
#2014-07-09|1337.26
#2014-07-10|1331.69
#2014-07-11|1326.82
#2014-07-14|1333.19
#2014-07-15|1334.74
#2014-07-16|1336.45
#2014-07-17|1338.96
#2014-07-18|1332.41
#2014-07-21|1333.53
#2014-07-22|1342.68
#2014-07-23|1346.27
#2014-07-24|1342.68
#2014-07-25|1354.64
#2014-07-28|1358.61
#2014-07-29|1360.45
#2014-07-30|1354.33
#2014-07-31|1351.13
#2014-08-01|1343.56
#2014-08-04|1341.19
#2014-08-05|1320.63
#2014-08-06|1319.40
#2014-08-07|1323.95
#2014-08-08|1299.57
#2014-08-11|1318.16
#2014-08-12|1326.01
#2014-08-13|1326.23
#2014-08-14|1335.75
#2014-08-15|1336.38
#2014-08-18|1337.81
#2014-08-19|1346.17
#2014-08-20|1340.29
#2014-08-21|1341.80
#2014-08-22|1332.49
#2014-08-25|1342.43
#2014-08-26|1338.76
#2014-08-27|1344.63
#2014-08-28|1340.97
#2014-08-29|1336.49
#2014-09-01|1340.87
#2014-09-02|1344.94
#2014-09-03|1356.09
#2014-09-04|1348.00
#2014-09-05|1347.76
#2014-09-08|1347.63
#2014-09-09|1340.37
#2014-09-10|1337.52
#2014-09-11|1336.11
#2014-09-12|1329.51
#2014-09-15|1328.05
#2014-09-16|1325.50
#2014-09-17|1316.40
#2014-09-18|1317.04
#2014-09-19|1329.34
#2014-09-22|1326.76
#2014-09-23|1328.61
#2014-09-24|1330.57
#2014-09-25|1347.77
#2014-09-26|1337.88
#2014-09-29|1339.59
#2014-09-30|1320.33
#2014-10-01|1308.85
#2014-10-02|1286.23
#2014-10-03|1278.47
#2014-10-06|1299.56
#2014-10-07|1298.10
#2014-10-08|1280.09
#2014-10-09|1269.38
#2014-10-10|1245.70
#2014-10-13|1249.45
#2014-10-14|1229.68
#2014-10-15|1248.63
#2014-10-16|1225.91
#2014-10-17|1210.04
#2014-10-20|1250.17
#2014-10-21|1233.12
#2014-10-22|1257.42
#2014-10-23|1246.18
#2014-10-24|1257.56
#2014-10-27|1268.41
#2014-10-28|1258.87
#2014-10-29|1278.91
#2014-10-30|1275.50
#2014-10-31|1289.22
#2014-11-03|1268.80
#2014-11-04|1305.52
#2014-11-05|1290.73
#2014-11-06|1279.08
#2014-11-07|1284.29
#2014-11-10|1285.68
#2014-11-11|1287.77
#2014-11-12|1291.14
#2014-11-13|1290.87
#2014-11-14|1292.15
#2014-11-17|1264.15
#2014-11-18|1285.70
#2014-11-19|1276.22
#2014-11-20|1271.34
#2014-11-21|1276.74
#2014-11-24|1270.02
#2014-11-25|1281.93
#2014-11-26|1287.96
#2014-11-27|1278.41
#2014-11-28|1282.53
#2014-12-01|1285.61
#2014-12-02|1286.74
#2014-12-03|1283.20
#2014-12-04|1293.28
#2014-12-05|1283.40
#2014-12-08|1289.18
#2014-12-09|1288.39
#2014-12-10|1265.60
#2014-12-11|1252.13
#2014-12-12|1263.14
#2014-12-15|1244.52
#2014-12-16|1232.09
#2014-12-17|1233.32
#2014-12-18|1240.70
#2014-12-19|1263.03
#2014-12-22|1266.54
#2014-12-23|1258.12
#2014-12-24|1269.22
#2014-12-25|1266.03
#2014-12-26|1275.67
#2014-12-29|1276.41
#2014-12-30|1270.84
#2014-12-31|1266.73
#2015-01-01|1266.73
#2015-01-02|1264.42
#2015-01-05|1267.14
#2015-01-06|1239.01
#2015-01-07|1227.80
#2015-01-08|1240.65
#2015-01-09|1252.25
#2015-01-12|1257.15
#2015-01-13|1252.78
#2015-01-14|1247.79
#2015-01-15|1264.67
#2015-01-16|1245.10
#2015-01-19|1255.95
#2015-01-20|1263.73
#2015-01-21|1263.78
#2015-01-22|1260.11
#2015-01-23|1275.88
#2015-01-26|1269.30
#2015-01-27|1293.12
#2015-01-28|1288.47
#2015-01-29|1267.77
#2015-01-30|1274.37
#2015-02-02|1275.25
#2015-02-03|1261.51
#2015-02-04|1280.31
#2015-02-05|1270.05
#2015-02-06|1260.69
#2015-02-09|1269.67
#2015-02-10|1262.20
#2015-02-11|1251.72
#2015-02-12|1271.65
#2015-02-13|1278.09
#2015-02-16|1288.76
#2015-02-17|1288.91
#2015-02-18|1307.78
#2015-02-19|1312.76
#2015-02-20|1321.56
#2015-02-23|1322.37
#2015-02-24|1322.98
#2015-02-25|1329.34
#2015-02-26|1329.03
#2015-02-27|1333.18
#2015-03-02|1329.48
#2015-03-03|1335.43
#2015-03-04|1329.80
#2015-03-05|1324.35
#2015-03-06|1322.58
#2015-03-09|1314.42
#2015-03-10|1311.25
#2015-03-11|1311.36
#2015-03-12|1328.21
#2015-03-13|1343.26
#2015-03-16|1341.02
#2015-03-17|1354.01
#2015-03-18|1365.59
#2015-03-19|1361.41
#2015-03-20|1374.59
#2015-03-23|1390.54
#2015-03-24|1387.28
#2015-03-25|1398.82
#2015-03-26|1382.09
#2015-03-27|1373.49
#2015-03-30|1362.62
#2015-03-31|1358.80
#2015-04-01|1348.99
#2015-04-02|1365.30
#2015-04-03|1380.31
#2015-04-06|1374.24
#2015-04-07|1376.37
#2015-04-08|1386.27
#2015-04-09|1383.71
#2015-04-10|1381.48
#2015-04-13|1379.15
#2015-04-14|1394.01
#2015-04-15|1391.95
#2015-04-16|1398.96
#2015-04-17|1387.43
#2015-04-20|1376.30
#2015-04-21|1388.96
#2015-04-22|1397.11
#2015-04-23|1408.07
#2015-04-24|1409.39
#2015-04-27|1411.93
#2015-04-28|1424.90
#2015-04-29|1422.01
#2015-04-30|1392.09
#2015-05-01|1384.03
#2015-05-04|1385.25
#2015-05-05|1387.79
#2015-05-06|1392.76
#2015-05-07|1377.40
#2015-05-08|1379.97
#2015-05-11|1389.84
#2015-05-12|1397.96
#2015-05-13|1418.86
#2015-05-14|1418.30
#2015-05-15|1424.04
#2015-05-18|1423.86
#2015-05-19|1416.76
#2015-05-20|1416.83
#2015-05-21|1420.50
#2015-05-22|1422.70
#2015-05-25|1431.06
#2015-05-26|1416.23
#2015-05-27|1416.09
#2015-05-28|1415.47
#2015-05-29|1418.93
#2015-06-01|1416.06
#2015-06-02|1418.18
#2015-06-03|1418.66
#2015-06-04|1413.99
#2015-06-05|1397.47
#2015-06-08|1396.50
#2015-06-09|1383.40
#2015-06-10|1396.97
#2015-06-11|1400.84
#2015-06-12|1410.60
#2015-06-15|1407.17
#2015-06-16|1395.45
#2015-06-17|1382.82
#2015-06-18|1383.15
#2015-06-19|1399.53
#2015-06-22|1398.11
#2015-06-23|1407.84
#2015-06-24|1408.24
#2015-06-25|1402.89
#2015-06-26|1390.16
#2015-06-29|1368.48
#2015-06-30|1377.79
#2015-07-01|1382.91
#2015-07-02|1389.65
#2015-07-03|1390.13
#2015-07-06|1365.59
#2015-07-07|1373.33
#2015-07-08|1336.91
#2015-07-09|1335.34
#2015-07-10|1317.79
#2015-07-13|1325.32
#2015-07-14|1349.39
#2015-07-15|1347.30
#2015-07-16|1355.76
#2015-07-17|1355.94
#2015-07-20|1354.48
#2015-07-21|1366.27
#2015-07-22|1346.68
#2015-07-23|1344.72
#2015-07-24|1334.20
#2015-07-27|1326.65
#2015-07-28|1315.29
#2015-07-29|1304.10
#2015-07-30|1308.92
#2015-07-31|1325.10
#2015-08-03|1318.72
#2015-08-04|1306.91
#2015-08-05|1304.51
#2015-08-06|1315.27
#2015-08-07|1328.67
#2015-08-10|1324.97
#2015-08-11|1320.63
#2015-08-12|1310.36
#2015-08-13|1309.25
#2015-08-14|1303.80
#2015-08-17|1307.32
#2015-08-18|1306.69
#2015-08-19|1288.08
#2015-08-20|1276.67
#2015-08-21|1254.89
#2015-08-24|1220.32
#2015-08-25|1177.52
#2015-08-26|1217.39
#2015-08-27|1217.20
#2015-08-28|1256.92
#2015-08-31|1240.99
#2015-09-01|1213.04
#2015-09-02|1197.14
#2015-09-03|1203.05
#2015-09-04|1190.78
#2015-09-07|1189.01
#2015-09-08|1173.54
#2015-09-09|1221.10
#2015-09-10|1209.65
#2015-09-11|1204.77
#2015-09-14|1200.68
#2015-09-15|1193.49
#2015-09-16|1208.98
#2015-09-17|1226.28
#2015-09-18|1213.00
#2015-09-21|1202.49
#2015-09-22|1206.82
#2015-09-23|1196.50
#2015-09-24|1175.41
#2015-09-25|1172.03
#2015-09-28|1174.71
#2015-09-29|1132.15
#2015-09-30|1154.93
#2015-10-01|1180.91
#2015-10-02|1182.82
#2015-10-05|1195.92
#2015-10-06|1207.28
#2015-10-07|1228.81
#2015-10-08|1226.12
#2015-10-09|1254.47
#2015-10-12|1262.07
#2015-10-13|1252.65
#2015-10-14|1234.08
#2015-10-15|1259.86
#2015-10-16|1258.84
#2015-10-19|1247.69
#2015-10-20|1245.35
#2015-10-21|1269.37
#2015-10-22|1259.18
#2015-10-23|1278.88
#2015-10-26|1288.70
#2015-10-27|1276.90
#2015-10-28|1272.93
#2015-10-29|1272.53
#2015-10-30|1281.05
#2015-11-02|1263.57
#2015-11-03|1263.86
#2015-11-04|1271.70
#2015-11-05|1273.53
#2015-11-06|1265.59
#2015-11-09|1276.42
#2015-11-10|1271.38
#2015-11-11|1275.75
#2015-11-12|1280.63
#2015-11-13|1270.05
#2015-11-16|1253.30
#2015-11-17|1270.47
#2015-11-18|1265.94
#2015-11-19|1288.37
#2015-11-20|1293.28
#2015-11-23|1292.91
#2015-11-24|1301.66
#2015-11-25|1289.05
#2015-11-26|1293.70
#2015-11-27|1284.16
#2015-11-30|1276.93
#2015-12-01|1301.89
#2015-12-02|1290.80
#2015-12-03|1291.37
#2015-12-04|1273.42
#2015-12-07|1277.17
#2015-12-08|1262.09
#2015-12-09|1259.91
#2015-12-10|1253.65
#2015-12-11|1263.27
#2015-12-14|1245.34
#2015-12-15|1219.63
#2015-12-16|1242.64
#2015-12-17|1246.40
#2015-12-18|1235.84
#2015-12-21|1234.81
#2015-12-22|1236.81
#2015-12-23|1236.62
#2015-12-24|1241.09
#2015-12-25|1234.79
#2015-12-28|1243.89
#2015-12-29|1254.38
#2015-12-30|1255.14
#2015-12-31|1257.08
#2016-01-01|1257.08
#2016-01-04|1236.07
#2016-01-05|1230.54
#2016-01-06|1215.44
#2016-01-07|1187.26
#2016-01-08|1186.02
#2016-01-11|1183.95
#2016-01-12|1147.27
#2016-01-13|1178.05
#2016-01-14|1149.63
#2016-01-15|1152.32
#2016-01-18|1138.94
#2016-01-19|1146.30
#2016-01-20|1116.28
#2016-01-21|1091.15
#2016-01-22|1133.90
#2016-01-25|1142.88
#2016-01-26|1115.85
#2016-01-27|1138.92
#2016-01-28|1129.31
#2016-01-29|1135.24
#2016-02-01|1161.62
#2016-02-02|1153.92
#2016-02-03|1127.97
#2016-02-04|1135.83
#2016-02-05|1129.71
#2016-02-08|1146.03
#2016-02-09|1101.88
#2016-02-10|1086.30
#2016-02-11|1099.25
#2016-02-12|1047.54
#2016-02-15|1105.90
#2016-02-16|1121.17
#2016-02-17|1111.76
#2016-02-18|1146.28
#2016-02-19|1135.63
#2016-02-22|1145.21
#2016-02-23|1148.70
#2016-02-24|1143.33
#2016-02-25|1143.88
#2016-02-26|1140.35
#2016-02-29|1138.86
#2016-03-01|1132.95
#2016-03-02|1176.45
#2016-03-03|1197.36
#2016-03-04|1211.93
#2016-03-07|1211.27
#2016-03-08|1208.69
#2016-03-09|1193.56
#2016-03-10|1205.07
#2016-03-11|1210.46
#2016-03-14|1222.90
#2016-03-15|1218.19
#2016-03-16|1204.00
#2016-03-17|1229.99
#2016-03-18|1224.15
#2016-03-21|1221.45
#2016-03-22|1241.75
#2016-03-23|1222.85
#2016-03-24|1207.09
#2016-03-25|1217.89
#2016-03-28|1222.74
#2016-03-29|1226.05
#2016-03-30|1225.38
#2016-03-31|1222.01
#2016-04-01|1183.17
#2016-04-04|1191.61
#2016-04-05|1168.82
#2016-04-06|1172.98
#2016-04-07|1194.23
#2016-04-08|1204.15
#2016-04-11|1207.93
#2016-04-12|1222.32
#2016-04-13|1247.30
#2016-04-14|1279.42
#2016-04-15|1276.47
#2016-04-18|1250.77
#2016-04-19|1279.87
#2016-04-20|1285.48
#2016-04-21|1304.27
#2016-04-22|1290.55
#2016-04-25|1291.58
#2016-04-26|1280.79
#2016-04-27|1271.20
#2016-04-28|1272.14
#2016-04-29|1285.83
#2016-05-02|1253.47
#2016-05-03|1255.90
#2016-05-04|1245.18
#2016-05-05|1242.28
#2016-05-06|1241.05
#2016-05-09|1228.61
#2016-05-10|1238.38
#2016-05-11|1248.17
#2016-05-12|1250.16
#2016-05-13|1229.71
#2016-05-16|1239.54
#2016-05-17|1252.02
#2016-05-18|1244.48
#2016-05-19|1234.90
#2016-05-20|1235.19
#2016-05-23|1239.87
#2016-05-24|1223.57
#2016-05-25|1235.78
#2016-05-26|1241.42
#2016-05-27|1249.25
#2016-05-30|1249.85
#2016-05-31|1264.42
#2016-06-01|1262.39
#2016-06-02|1246.59
#2016-06-03|1267.19
#2016-06-06|1257.81
#2016-06-07|1273.83
#2016-06-08|1286.23
#2016-06-09|1277.56
#2016-06-10|1267.51
#2016-06-13|1234.27
#2016-06-14|1227.24
#2016-06-15|1230.36
#2016-06-16|1215.38
#2016-06-17|1224.08
#2016-06-20|1255.73
#2016-06-21|1262.74
#2016-06-22|1253.11
#2016-06-23|1260.83
#2016-06-24|1205.22
#2016-06-27|1212.95
#2016-06-28|1204.65
#2016-06-29|1233.84
#2016-06-30|1241.89
#2016-07-01|1247.26
#2016-07-04|1254.60
#2016-07-05|1254.44
#2016-07-06|1238.09
#2016-07-07|1236.40
#2016-07-08|1227.93
#2016-07-11|1252.92
#2016-07-12|1262.20
#2016-07-13|1282.23
#2016-07-14|1281.17
#2016-07-15|1281.58
#2016-07-18|1282.00
#2016-07-19|1287.16
#2016-07-20|1286.20
#2016-07-21|1302.83
#2016-07-22|1291.23
#2016-07-25|1297.89
#2016-07-26|1296.21
#2016-07-27|1302.82
#2016-07-28|1304.66
#2016-07-29|1328.78
#2016-08-01|1322.70
#2016-08-02|1320.76
#2016-08-03|1295.66
#2016-08-04|1314.25
#2016-08-05|1304.30
#2016-08-08|1326.99
#2016-08-09|1342.43
#2016-08-10|1350.88
#2016-08-11|1350.37
#2016-08-12|1363.69
#2016-08-15|1359.40
#2016-08-16|1350.25
#2016-08-17|1360.56
#2016-08-18|1349.62
#2016-08-19|1357.11
#2016-08-22|1359.55
#2016-08-23|1352.27
#2016-08-24|1350.61
#2016-08-25|1349.56
#2016-08-26|1337.26
#2016-08-29|1340.97
#2016-08-30|1335.27
#2016-08-31|1346.60
#2016-09-01|1349.79
#2016-09-02|1335.89
#2016-09-05|1352.63
#2016-09-06|1368.43
#2016-09-07|1375.63
#2016-09-08|1372.73
#2016-09-09|1360.72
#2016-09-12|1337.58
#2016-09-13|1335.77
#2016-09-14|1324.25
#2016-09-15|1318.41
#2016-09-16|1330.34
#2016-09-19|1337.84
#2016-09-20|1341.70
#2016-09-21|1373.11
#2016-09-22|1376.28
#2016-09-23|1376.77
#2016-09-26|1365.97
#2016-09-27|1380.79
#2016-09-28|1376.02
#2016-09-29|1385.49
#2016-09-30|1372.56
#2016-10-03|1374.44
#2016-10-04|1371.00
#2016-10-05|1370.12
#2016-10-06|1373.62
#2016-10-07|1385.44
#2016-10-10|1381.54
#2016-10-11|1386.35
#2016-10-12|1373.87
#2016-10-13|1375.02
#2016-10-14|1371.30
#2016-10-17|1379.39
#2016-10-18|1386.61
#2016-10-19|1394.94
#2016-10-20|1396.20
#2016-10-21|1393.37
#2016-10-24|1393.57
#2016-10-25|1397.33
#2016-10-26|1397.31
#2016-10-27|1386.33
#2016-10-28|1388.40
#2016-10-31|1392.51
#2016-11-01|1395.99
#2016-11-02|1385.93
#2016-11-03|1387.51
#2016-11-04|1372.58
#2016-11-07|1376.41
#2016-11-08|1377.05
#2016-11-09|1321.32
#2016-11-10|1373.22
#2016-11-11|1371.96
#2016-11-14|1372.03
#2016-11-15|1366.41
#2016-11-16|1369.53
#2016-11-17|1372.34
#2016-11-18|1365.10
#2016-11-21|1368.41
#2016-11-22|1369.35
#2016-11-23|1355.74
#2016-11-24|1359.81
#2016-11-25|1366.84
#2016-11-28|1376.93
#2016-11-29|1368.24
#2016-11-30|1355.94
#2016-12-01|1365.82
#2016-12-02|1362.35
#2016-12-05|1352.22
#2016-12-06|1365.85
#2016-12-07|1377.98
#2016-12-08|1387.31
#2016-12-09|1383.30
#2016-12-12|1381.17
#2016-12-13|1384.20
#2016-12-14|1384.92
#2016-12-15|1350.85
#2016-12-16|1359.32
#2016-12-19|1368.82
#2016-12-20|1361.12
#2016-12-21|1360.58
#2016-12-22|1361.65
#2016-12-23|1362.76
#2016-12-26|1357.46
#2016-12-27|1350.05
#2016-12-28|1354.67
#2016-12-29|1351.88
#2016-12-30|1349.87
#2017-01-02|1350.37
#2017-01-03|1342.80
#2017-01-04|1373.88
#2017-01-05|1392.11
#2017-01-06|1380.67
#2017-01-09|1380.44
#2017-01-10|1383.26
#2017-01-11|1381.62
#2017-01-12|1404.03
#2017-01-13|1399.20
#2017-01-16|1396.95
#2017-01-17|1393.03
#2017-01-18|1397.29
#2017-01-19|1387.10
#2017-01-20|1396.28
#2017-01-23|1404.77
#2017-01-24|1405.57
#2017-01-25|1417.00
#2017-01-26|1423.77
#2017-01-27|1423.75
#2017-01-30|1428.92
#2017-01-31|1424.54
#2017-02-01|1424.61
#2017-02-02|1424.57
#2017-02-03|1426.78
#2017-02-06|1430.04
#2017-02-07|1431.10
#2017-02-08|1444.60
#2017-02-09|1421.16
#2017-02-10|1440.01
#2017-02-13|1446.09
#2017-02-14|1434.44
#2017-02-15|1446.90
#2017-02-16|1456.34
#2017-02-17|1453.78
#2017-02-20|1448.69
#2017-02-21|1450.94
#2017-02-22|1457.77
#2017-02-23|1469.01
#2017-02-24|1462.49
#2017-02-27|1452.96
#2017-02-28|1459.46
#2017-03-01|1456.16
#2017-03-02|1459.31
#2017-03-03|1448.17
#2017-03-06|1452.22
#2017-03-07|1454.79
#2017-03-08|1446.19
#2017-03-09|1443.20
#2017-03-10|1456.40
#2017-03-13|1463.39
#2017-03-14|1463.25
#2017-03-15|1458.84
#2017-03-16|1486.44
#2017-03-17|1488.54
#2017-03-20|1490.33
#2017-03-21|1497.54
#2017-03-22|1478.24
#2017-03-23|1480.24
#2017-03-24|1487.39
#2017-03-27|1478.41
#2017-03-28|1500.45
#2017-03-29|1502.26
#2017-03-30|1488.10
#2017-03-31|1473.93
#2017-04-03|1480.23
#2017-04-04|1470.99
#2017-04-05|1469.75
#2017-04-06|1452.41
#2017-04-07|1458.70
#2017-04-10|1462.38
#2017-04-11|1468.04
#2017-04-12|1456.35
#2017-04-13|1448.95
#2017-04-14|1439.88
#2017-04-17|1450.03
#2017-04-18|1450.72
#2017-04-19|1446.34
#2017-04-20|1445.31
#2017-04-21|1458.95
#2017-04-24|1462.71
#2017-04-25|1469.18
#2017-04-26|1480.60
#2017-04-27|1483.75
#2017-04-28|1483.74
#2017-05-01|1493.93
#2017-05-02|1496.70
#2017-05-03|1493.06
#2017-05-04|1489.20
#2017-05-05|1488.63
#2017-05-08|1516.21
#2017-05-09|1499.24
#2017-05-10|1504.76
#2017-05-11|1505.68
#2017-05-12|1504.48
#2017-05-15|1500.71
#2017-05-16|1511.27
#2017-05-17|1517.18
#2017-05-18|1500.42
#2017-05-19|1498.77
#2017-05-22|1513.93
#2017-05-23|1512.38
#2017-05-24|1514.76
#2017-05-25|1523.35
#2017-05-26|1518.29
#2017-05-29|1518.46
#2017-05-30|1524.79
#2017-05-31|1527.64
#2017-06-01|1532.75
#2017-06-02|1569.58
#2017-06-05|1567.82
#2017-06-06|1565.59
#2017-06-07|1567.73
#2017-06-08|1556.73
#2017-06-09|1551.64
#2017-06-12|1555.42
#2017-06-13|1556.81
#2017-06-14|1569.03
#2017-06-15|1542.92
#2017-06-16|1547.62
#2017-06-19|1551.75
#2017-06-20|1557.79
#2017-06-21|1553.74
#2017-06-22|1556.80
#2017-06-23|1562.18
#2017-06-26|1561.81
#2017-06-27|1560.35
#2017-06-28|1553.03
#2017-06-29|1560.35
#2017-06-30|1549.63
#2017-07-03|1538.97
#2017-07-04|1535.11
#2017-07-05|1544.94
#2017-07-06|1544.07
#2017-07-07|1530.92
#2017-07-10|1537.10
#2017-07-11|1542.91
#2017-07-12|1550.90
#2017-07-13|1555.93
#2017-07-14|1572.66
#2017-07-17|1571.82
#2017-07-18|1582.51
#2017-07-19|1582.07
#2017-07-20|1593.31
#2017-07-21|1605.44
#2017-07-24|1599.75
#2017-07-25|1590.42
#2017-07-26|1589.29
#2017-07-27|1600.93
#2017-07-28|1598.92
#2017-07-31|1605.04
#2017-08-01|1616.74
#2017-08-02|1625.43
#2017-08-03|1629.87
#2017-08-04|1618.03
#2017-08-07|1628.82
#2017-08-08|1624.36
#2017-08-09|1615.36
#2017-08-10|1619.67
#2017-08-11|1617.56
#2017-08-14|1601.69
#2017-08-15|1602.22
#2017-08-16|1601.09
#2017-08-17|1616.46
#2017-08-18|1612.78
#2017-08-21|1614.14
#2017-08-22|1614.09
#2017-08-23|1622.17
#2017-08-24|1612.92
#2017-08-25|1618.43
#2017-08-28|1620.47
#2017-08-29|1625.35
#2017-08-30|1617.17
#2017-08-31|1627.41
#2017-09-01|1630.15
#2017-09-04|1621.00
#2017-09-05|1618.35
#2017-09-06|1624.89
#2017-09-07|1639.81
#2017-09-08|1644.68
#2017-09-11|1653.33
#2017-09-12|1653.10
#2017-09-13|1654.05
#2017-09-14|1648.13
#2017-09-15|1654.91
#2017-09-18|1651.30
#2017-09-19|1671.79
#2017-09-20|1675.88
#2017-09-21|1654.79
#2017-09-22|1655.13
#2017-09-25|1661.67
#2017-09-26|1651.52
#2017-09-27|1647.79
#2017-09-28|1657.36
#2017-09-29|1659.12
#2017-10-02|1658.95
#2017-10-03|1666.21
#2017-10-04|1667.15
#2017-10-05|1662.14
#2017-10-06|1664.17
#2017-10-09|1665.90
#2017-10-10|1687.70
#2017-10-11|1688.98
#2017-10-12|1697.40
#2017-10-13|1712.25
#2017-10-16|1722.99
#2017-10-17|1720.01
#2017-10-18|1708.49
#2017-10-19|1718.65
#2017-10-20|1706.53
#2017-10-23|1718.93
#2017-10-24|1725.26
#2017-10-25|1727.03
#2017-10-26|1724.82
#2017-10-27|1741.63
#2017-10-30|1752.65
#2017-10-31|1752.62
#2017-11-01|1762.02
#2017-11-02|1768.82
#2017-11-03|1764.18
#2017-11-06|1771.97
#2017-11-07|1798.29
#2017-11-08|1804.99
#2017-11-09|1805.33
#2017-11-10|1795.53
#2017-11-13|1770.38
#2017-11-14|1769.06
#2017-11-15|1738.87
#2017-11-16|1758.89
#2017-11-17|1770.63
#2017-11-20|1761.67
#2017-11-21|1774.87
#2017-11-22|1798.86
#2017-11-23|1805.69
#2017-11-24|1801.78
#2017-11-27|1799.37
#2017-11-28|1787.62
#2017-11-29|1789.43
#2017-11-30|1777.25
#2017-12-01|1775.06
#2017-12-04|1764.39
#2017-12-05|1765.78
#2017-12-06|1741.42
#2017-12-07|1753.31
#2017-12-08|1759.39
#2017-12-11|1768.07
#2017-12-12|1764.49
#2017-12-13|1764.10
#2017-12-14|1768.94
#2017-12-15|1761.15
#2017-12-18|1788.89
#2017-12-19|1779.07
#2017-12-20|1784.57
#2017-12-21|1785.05
#2017-12-22|1797.01
#2017-12-25|1801.53
#2017-12-26|1798.29
#2017-12-27|1801.73
#2017-12-28|1803.91
#2017-12-29|1805.56
#2018-01-01|1805.56
#2018-01-02|1816.16
#2018-01-03|1812.79
#2018-01-04|1853.07
#2018-01-05|1864.46
#2018-01-08|1868.05
#2018-01-09|1885.88
#2018-01-10|1896.88
#2018-01-11|1896.43
#2018-01-12|1900.01
#2018-01-15|1917.42
#2018-01-16|1929.83
#2018-01-17|1928.83
#2018-01-18|1917.54
#2018-01-19|1937.14
#2018-01-22|1934.90
#2018-01-23|1952.67
#2018-01-24|1959.65
#2018-01-25|1955.48
#2018-01-26|1953.09
#2018-01-29|1949.03
#2018-01-30|1925.44
#2018-01-31|1905.70
#2018-02-01|1929.66
#2018-02-02|1903.17
#2018-02-05|1856.28
#2018-02-06|1785.33
#2018-02-07|1786.20
#2018-02-08|1803.02
#2018-02-09|1769.63
#2018-02-12|1771.77
#2018-02-13|1773.70
#2018-02-14|1770.12
#2018-02-15|1798.13
#2018-02-16|1811.20
#2018-02-19|1848.09
#2018-02-20|1825.15
#2018-02-21|1821.46
#2018-02-22|1813.39
#2018-02-23|1835.72
#2018-02-26|1843.46
#2018-02-27|1852.31
#2018-02-28|1839.21
#2018-03-01|1805.16
#2018-03-02|1791.47
#2018-03-05|1763.81
#2018-03-06|1790.62
#2018-03-07|1773.99
#2018-03-08|1781.08
#2018-03-09|1787.46
#2018-03-12|1826.19
#2018-03-13|1830.41
#2018-03-14|1827.44
#2018-03-15|1827.73
#2018-03-16|1820.88
#2018-03-19|1807.03
#2018-03-20|1790.70
#2018-03-21|1791.75
#2018-03-22|1817.35
#2018-03-23|1751.97
#2018-03-26|1757.26
#2018-03-27|1794.42
#2018-03-28|1775.51
#2018-03-29|1781.23
#2018-03-30|1797.05
#2018-04-02|1791.34
#2018-04-03|1774.50
#2018-04-04|1761.55
#2018-04-05|1766.26
#2018-04-06|1761.80
#2018-04-09|1764.41
#2018-04-10|1781.82
#2018-04-11|1794.16
#2018-04-12|1774.22
#2018-04-13|1787.07
#2018-04-16|1792.07
#2018-04-17|1787.94
#2018-04-18|1813.87
#2018-04-19|1818.89
#2018-04-20|1804.84
#2018-04-23|1794.41
#2018-04-24|1803.49
#2018-04-25|1787.01
#2018-04-26|1794.53
#2018-04-27|1795.38
#2018-04-30|1796.53
#2018-05-01|1790.86
#2018-05-02|1788.06
#2018-05-03|1798.40
#2018-05-04|1796.80
#2018-05-07|1791.87
#2018-05-08|1797.82
#2018-05-09|1789.23
#2018-05-10|1798.38
#2018-05-11|1824.02
#2018-05-14|1831.58
#2018-05-15|1816.35
#2018-05-16|1808.06
#2018-05-17|1805.78
#2018-05-18|1814.56
#2018-05-21|1813.95
#2018-05-22|1818.31
#2018-05-23|1816.50
#2018-05-24|1809.35
#2018-05-25|1798.77
#2018-05-28|1803.16
#2018-05-29|1797.72
#2018-05-30|1769.06
#2018-05-31|1784.57
#2018-06-01|1775.31
#2018-06-04|1797.79
#2018-06-05|1794.32
#2018-06-06|1793.27
#2018-06-07|1808.92
#2018-06-08|1807.16
#2018-06-11|1806.69
#2018-06-12|1805.63
#2018-06-13|1808.82
#2018-06-14|1786.89
#2018-06-15|1784.71
#2018-06-18|1761.50
#2018-06-19|1743.11
#2018-06-20|1747.04
#2018-06-21|1749.44
#2018-06-22|1749.79
#2018-06-25|1738.39
#2018-06-26|1732.08
#2018-06-27|1721.57
#2018-06-28|1722.23
#2018-06-29|1720.87
#2018-07-02|1692.56
#2018-07-03|1693.94
#2018-07-04|1684.11
#2018-07-05|1667.67
#2018-07-06|1693.00
#2018-07-09|1707.63
#2018-07-10|1715.98
#2018-07-11|1694.57
#2018-07-12|1679.27
#2018-07-13|1697.00
#2018-07-16|1696.25
#2018-07-17|1688.07
#2018-07-18|1691.82
#2018-07-19|1696.82
#2018-07-20|1703.03
#2018-07-23|1696.14
#2018-07-24|1717.89
#2018-07-25|1732.79
#2018-07-26|1740.12
#2018-07-27|1753.11
#2018-07-30|1742.75
#2018-07-31|1720.73
#2018-08-01|1728.47
#2018-08-02|1717.04
#2018-08-03|1717.29
#2018-08-06|1702.76
#2018-08-07|1718.84
#2018-08-08|1728.09
#2018-08-09|1725.89
#2018-08-10|1705.41
#2018-08-13|1667.26
#2018-08-14|1690.29
#2018-08-15|1683.58
#2018-08-16|1673.64
#2018-08-17|1686.98
#2018-08-20|1683.75
#2018-08-21|1678.77
#2018-08-22|1697.14
#2018-08-23|1683.57
#2018-08-24|1692.33
#2018-08-27|1716.41
#2018-08-28|1723.67
#2018-08-29|1723.36
#2018-08-30|1725.97
#2018-08-31|1731.67
#2018-09-03|1712.55
#2018-09-04|1708.89
#2018-09-05|1826.78
#2018-09-06|1693.31
#2018-09-07|1675.67
#2018-09-10|1677.49
#2018-09-11|1680.18
#2018-09-12|1671.52
#2018-09-13|1679.71
#2018-09-14|1709.16
#2018-09-17|1709.38
#2018-09-18|1720.51
#2018-09-19|1752.66
#2018-09-20|1754.06
#2018-09-21|1772.39
#2018-09-24|1771.53
#2018-09-25|1777.27
#2018-09-26|1785.25
#2018-09-27|1757.55
#2018-09-28|1767.04
#2018-10-01|1770.58
#2018-10-02|1775.30
#2018-10-03|1754.96
#2018-10-04|1759.37
#2018-10-05|1742.91
#2018-10-08|1745.90
#2018-10-09|1714.04
#2018-10-10|1715.71
#2018-10-11|1648.30
#2018-10-12|1664.67
#2018-10-15|1648.01
#2018-10-16|1652.86
#2018-10-17|1679.30
#2018-10-18|1654.09
#2018-10-19|1642.81
#2018-10-22|1637.74
#2018-10-23|1599.20
#2018-10-24|1590.85
#2018-10-25|1536.91
#2018-10-26|1534.32
#2018-10-29|1516.53
#2018-10-30|1543.67
#2018-10-31|1583.22
#2018-11-01|1586.06
#2018-11-02|1626.95
#2018-11-05|1604.09
#2018-11-06|1614.88
#2018-11-07|1605.84
#2018-11-08|1626.03
#2018-11-09|1608.19
#2018-11-12|1608.16
#2018-11-13|1576.67
#2018-11-14|1572.38
#2018-11-15|1585.57
#2018-11-16|1582.75
#2018-11-19|1595.41
#2018-11-20|1577.25
#2018-11-21|1565.22
#2018-11-22|1568.44
#2018-11-23|1569.66
#2018-11-26|1571.00
#2018-11-27|1577.63
#2018-11-28|1591.64
#2018-11-29|1614.61
#2018-11-30|1613.68
#2018-12-03|1643.15
#2018-12-04|1613.25
#2018-12-05|1596.03
#2018-12-06|1570.03
#2018-12-07|1570.64
#2018-12-10|1534.01
#2018-12-11|1512.43
#2018-12-12|1550.29
#2018-12-13|1560.50
#2018-12-14|1534.62
#2018-12-17|1537.69
#2018-12-18|1514.79
#2018-12-19|1516.86
#2018-12-20|1482.97
#2018-12-21|1470.50
#2018-12-24|1475.49
#2018-12-25|1412.14
#2018-12-26|1426.27
#2018-12-27|1484.98
#2018-12-28|1486.91
#2018-12-31|1494.44
#2019-01-01|1494.44
#2019-01-02|1492.70
#2019-01-03|1510.32
#2019-01-04|1473.85
#2019-01-07|1518.65
#2019-01-08|1523.92
#2019-01-09|1549.57
#2019-01-10|1536.96
#2019-01-11|1544.58
#2019-01-14|1544.32
#2019-01-15|1567.26
#2019-01-16|1558.82
#2019-01-17|1557.00
#2019-01-18|1565.01
#2019-01-21|1576.20
#2019-01-22|1564.21
#2019-01-23|1555.12
#2019-01-24|1560.75
#2019-01-25|1584.56
#2019-01-28|1584.08
#2019-01-29|1573.67
#2019-01-30|1571.05
#2019-01-31|1603.95
#2019-02-01|1595.59
#2019-02-04|1604.95
#2019-02-05|1614.53
#2019-02-06|1619.21
#2019-02-07|1611.28
#2019-02-08|1573.69
#2019-02-11|1567.59
#2019-02-12|1602.50
#2019-02-13|1618.29
#2019-02-14|1618.43
#2019-02-15|1604.02
#2019-02-18|1629.36
#2019-02-19|1631.70
#2019-02-20|1636.23
#2019-02-21|1638.52
#2019-02-22|1638.16
#2019-02-25|1652.94
#2019-02-26|1646.72
#2019-02-27|1642.02
#2019-02-28|1619.34
#2019-03-01|1619.56
#2019-03-04|1639.90
#2019-03-05|1628.80
#2019-03-06|1626.19
#2019-03-07|1612.49
#2019-03-08|1584.63
#2019-03-11|1589.05
#2019-03-12|1612.65
#2019-03-13|1598.55
#2019-03-14|1591.48
#2019-03-15|1605.37
#2019-03-18|1618.00
#2019-03-19|1621.07
#2019-03-20|1628.67
#2019-03-21|1635.08
#2019-03-22|1659.35
#2019-03-25|1613.67
#2019-03-26|1646.66
#2019-03-27|1652.99
#2019-03-28|1629.09
#2019-03-29|1638.88
#2019-04-01|1658.51
#2019-04-02|1663.96
#2019-04-03|1681.41
#2019-04-04|1682.15
#2019-04-05|1686.47
#2019-04-08|1685.02
#2019-04-09|1690.56
#2019-04-10|1681.62
#2019-04-11|1673.63
#2019-04-12|1669.33
#2019-04-15|1695.36
#2019-04-16|1691.24
#2019-04-17|1698.94
#2019-04-18|1685.54
#2019-04-19|1691.23
#2019-04-22|1687.88
#2019-04-23|1693.08
#2019-04-24|1688.19
#2019-04-25|1692.79
#2019-04-26|1694.67
#2019-04-29|1693.39
#2019-04-30|1695.87
#2019-05-01|1699.61
#2019-05-02|1696.54
#2019-05-03|1699.01
#2019-05-06|1699.62
#2019-05-07|1668.30
#2019-05-08|1642.35
#2019-05-09|1624.45
#2019-05-10|1628.24
#2019-05-13|1623.11
#2019-05-14|1607.41
#2019-05-15|1619.85
#2019-05-16|1607.43
#2019-05-17|1615.93
#2019-05-20|1603.17
#2019-05-21|1587.61
#2019-05-22|1592.30
#2019-05-23|1584.63
#2019-05-24|1587.03
#2019-05-27|1589.47
#2019-05-28|1598.10
#2019-05-29|1587.03
#2019-05-30|1585.63
#2019-05-31|1586.57
#2019-06-03|1573.78
#2019-06-04|1581.48
#2019-06-05|1617.84
#2019-06-06|1602.61
#2019-06-07|1615.79
#2019-06-10|1633.44
#2019-06-11|1648.24
#2019-06-12|1644.15
#2019-06-13|1629.61
#2019-06-14|1634.12
#2019-06-17|1620.12
#2019-06-18|1612.90
#2019-06-19|1651.65
#2019-06-20|1673.80
#2019-06-21|1663.73
#2019-06-24|1670.57
#2019-06-25|1671.34
#2019-06-26|1656.10
#2019-06-27|1681.30
#2019-06-28|1676.95
#2019-07-01|1706.89
#2019-07-02|1717.56
#2019-07-03|1705.97
#2019-07-04|1711.50
#2019-07-05|1704.28
#2019-07-08|1681.59
#2019-07-09|1666.57
#2019-07-10|1661.66
#2019-07-11|1672.03
#2019-07-12|1668.44
#2019-07-15|1667.37
#2019-07-16|1659.80
#2019-07-17|1661.93
#2019-07-18|1631.03
#2019-07-19|1661.94
#2019-07-22|1657.06
#2019-07-23|1670.27
#2019-07-24|1681.32
#2019-07-25|1679.50
#2019-07-26|1660.67
#2019-07-29|1644.30
#2019-07-30|1658.64
#2019-07-31|1646.91
#2019-08-01|1649.26
#2019-08-02|1628.17
#2019-08-05|1592.63
#2019-08-06|1576.35
#2019-08-07|1580.69
#2019-08-08|1571.71
#2019-08-09|1582.39
#2019-08-12|1586.03
#2019-08-13|1553.48
#2019-08-14|1578.68
#2019-08-15|1556.13
#2019-08-16|1551.69
#2019-08-19|1558.77
#2019-08-20|1579.66
#2019-08-21|1571.53
#2019-08-22|1569.19
#2019-08-23|1577.30
#2019-08-26|1546.06
#2019-08-27|1556.50
#2019-08-28|1555.19
#2019-08-29|1546.57
#2019-08-30|1578.64
#2019-09-02|1569.76
#2019-09-03|1578.43
#2019-09-04|1573.48
#2019-09-05|1597.91
#2019-09-06|1614.62
#2019-09-09|1623.23
#2019-09-10|1633.34
#2019-09-11|1652.87
#2019-09-12|1664.92
#2019-09-13|1673.90
#2019-09-16|1674.18
#2019-09-17|1675.12
#2019-09-18|1668.35
#2019-09-19|1676.41
#2019-09-20|1674.23
#2019-09-23|1680.10
#2019-09-24|1681.74
#2019-09-25|1664.86
#2019-09-26|1669.36
#2019-09-27|1662.83
#2019-09-30|1655.54
#2019-10-01|1678.23
#2019-10-02|1666.70
#2019-10-03|1650.27
#2019-10-04|1651.14
#2019-10-07|1652.07
#2019-10-08|1666.99
#2019-10-09|1654.52
#2019-10-10|1650.40
#2019-10-11|1658.79
#2019-10-14|1663.63
#2019-10-15|1680.59
#2019-10-16|1697.09
#2019-10-17|1695.18
#2019-10-18|1701.28
#2019-10-21|1708.88
#2019-10-22|1710.34
#2019-10-23|1718.14
#2019-10-24|1728.24
#2019-10-25|1734.75
#2019-10-28|1736.77
#2019-10-29|1753.28
#2019-10-30|1746.40
#2019-10-31|1758.83
#2019-11-01|1759.90
#2019-11-04|1759.05
#2019-11-05|1776.42
#2019-11-06|1781.80
#2019-11-07|1780.83
#2019-11-08|1788.44
#2019-11-11|1782.76
#2019-11-12|1794.21
#2019-11-13|1785.43
#2019-11-14|1772.02
#2019-11-15|1783.52
#2019-11-18|1789.56
#2019-11-19|1783.86
#2019-11-20|1770.17
#2019-11-21|1765.46
#2019-11-22|1771.21
#2019-11-25|1783.79
#2019-11-26|1787.71
#2019-11-27|1792.04
#2019-11-28|1784.51
#2019-11-29|1774.51
#2019-12-02|1796.75
#2019-12-03|1795.05
#2019-12-04|1780.96
#2019-12-05|1796.91
#2019-12-06|1806.42
#2019-12-09|1817.15
#2019-12-10|1809.38
#2019-12-11|1803.54
#2019-12-12|1800.37
#2019-12-13|1833.81
#2019-12-16|1827.85
#2019-12-17|1833.41
#2019-12-18|1819.60
#2019-12-19|1822.16
#2019-12-20|1817.90
#2019-12-23|1811.87
#2019-12-24|1815.78
#2019-12-25|1812.60
#2019-12-26|1819.29
#2019-12-27|1824.05
#2019-12-30|1819.52
#2019-12-31|1821.17
#2020-01-01|1821.17
#2020-01-02|1825.18
#2020-01-03|1827.89
#2020-01-06|1805.43
#2020-01-07|1825.34
#2020-01-08|1797.58
#2020-01-09|1816.51
#2020-01-10|1827.24
#2020-01-13|1824.86
#2020-01-14|1829.93
#2020-01-15|1819.44
#2020-01-16|1811.98
#2020-01-17|1822.32
#2020-01-20|1835.08
#2020-01-21|1824.99
#2020-01-22|1839.53
#2020-01-23|1830.17
#2020-01-24|1833.65
#2020-01-27|1808.74
#2020-01-28|1782.61
#2020-01-29|1789.78
#2020-01-30|1762.78
#2020-01-31|1768.23
#2020-02-03|1749.29
#2020-02-04|1753.79
#2020-02-05|1768.10
#2020-02-06|1809.56
#2020-02-07|1800.97
#2020-02-10|1787.25
#2020-02-11|1790.57
#2020-02-12|1790.69
#2020-02-13|1786.31
#2020-02-14|1776.02
#2020-02-17|1762.12
#2020-02-18|1737.00
#2020-02-19|1730.13
#2020-02-20|1716.99
#2020-02-21|1713.24
#2020-02-24|1714.90
#2020-02-25|1671.99
#2020-02-26|1649.83
#2020-02-27|1624.43
#2020-02-28|1588.71
#2020-03-02|1600.04
#2020-03-03|1588.53
#2020-03-04|1591.89
#2020-03-05|1613.22
#2020-03-06|1583.26
#2020-03-09|1517.54
#2020-03-10|1515.31
#2020-03-11|1476.56
#2020-03-12|1390.85
#2020-03-13|1315.51
#2020-03-16|1280.66
#2020-03-17|1282.51
#2020-03-18|1258.53
#2020-03-19|1213.03
#2020-03-20|1216.87
#2020-03-23|1213.65
#2020-03-24|1271.89
#2020-03-25|1369.25
#2020-03-26|1366.23
#2020-03-27|1432.86
#2020-03-30|1415.51
#2020-03-31|1396.17
#2020-04-01|1352.90
#2020-04-02|1321.74
#2020-04-03|1308.45
#2020-04-06|1346.88
#2020-04-07|1385.50
#2020-04-08|1402.94
#2020-04-09|1417.26
#2020-04-10|1430.27
#2020-04-13|1409.70
#2020-04-14|1447.37
#2020-04-15|1442.81
#2020-04-16|1426.73
#2020-04-17|1456.06
#2020-04-20|1440.77
#2020-04-21|1412.15
#2020-04-22|1404.33
#2020-04-23|1428.49
#2020-04-24|1421.03
#2020-04-27|1463.69
#2020-04-28|1474.59
#2020-04-29|1484.37
#2020-04-30|1519.26
#2020-05-01|1481.86
#2020-05-04|1475.47
#2020-05-05|1481.39
#2020-05-06|1490.93
#2020-05-07|1487.83
#2020-05-08|1526.31
#2020-05-11|1537.97
#2020-05-12|1534.87
#2020-05-13|1534.06
#2020-05-14|1499.71
#2020-05-15|1507.80
#2020-05-18|1510.95
#2020-05-19|1544.89
#2020-05-20|1561.09
#2020-05-21|1554.59
#2020-05-22|1536.56
#2020-05-25|1559.61
#2020-05-26|1599.74
#2020-05-27|1614.83
#2020-05-28|1645.72
#2020-05-29|1622.06
#2020-06-01|1643.75
#2020-06-02|1658.17
#2020-06-03|1677.26
#2020-06-04|1679.74
#2020-06-05|1682.77
#2020-06-08|1713.38
#2020-06-09|1725.56
#2020-06-10|1728.81
#2020-06-11|1692.72
#2020-06-12|1658.69
#2020-06-15|1600.82
#2020-06-16|1680.36
#2020-06-17|1677.12
#2020-06-18|1677.47
#2020-06-19|1676.28
#2020-06-22|1668.65
#2020-06-23|1686.18
#2020-06-24|1672.64
#2020-06-25|1643.84
#2020-06-26|1656.84
#2020-06-29|1628.35
#2020-06-30|1643.05
#2020-07-01|1630.85
#2020-07-02|1630.53
#2020-07-03|1643.92
#2020-07-06|1672.07
#2020-07-07|1666.17
#2020-07-08|1652.97
#2020-07-09|1655.99
#2020-07-10|1640.37
#2020-07-13|1670.75
#2020-07-14|1661.75
#2020-07-15|1700.51
#2020-07-16|1681.79
#2020-07-17|1680.54
#2020-07-20|1684.89
#2020-07-21|1703.68
#2020-07-22|1691.51
#2020-07-23|1693.22
#2020-07-24|1703.27
#2020-07-27|1714.99
#2020-07-28|1710.02
#2020-07-29|1686.26
#2020-07-30|1681.92
#2020-07-31|1635.75
#2020-08-03|1650.16
#2020-08-04|1680.65
#2020-08-05|1695.02
#2020-08-06|1700.53
#2020-08-07|1688.93
#2020-08-10|1692.35
#2020-08-11|1727.17
#2020-08-12|1741.54
#2020-08-13|1760.33
#2020-08-14|1763.66
#2020-08-17|1755.84
#2020-08-18|1761.77
#2020-08-19|1757.15
#2020-08-20|1726.57
#2020-08-21|1732.20
#2020-08-24|1739.29
#2020-08-25|1752.55
#2020-08-26|1755.58
#2020-08-27|1750.81
#2020-08-28|1757.64
#2020-08-31|1769.34
#2020-09-01|1770.42
#2020-09-02|1783.92
#2020-09-03|1792.10
#2020-09-04|1771.12
#2020-09-07|1774.93
#2020-09-08|1787.98
#2020-09-09|1773.50
#2020-09-10|1796.54
#2020-09-11|1804.43
#2020-09-14|1829.69
#2020-09-15|1825.68
#2020-09-16|1832.31
#2020-09-17|1826.78
#2020-09-18|1843.37
#2020-09-21|1835.26
#2020-09-22|1824.74
#2020-09-23|1826.00
#2020-09-24|1799.96
#2020-09-25|1807.27
#2020-09-28|1836.83
#2020-09-29|1843.02
#2020-09-30|1804.76
#2020-10-01|1805.28
#2020-10-02|1783.19
#2020-10-05|1816.76
#2020-10-06|1831.41
#2020-10-07|1827.53
#2020-10-08|1836.25
#2020-10-09|1835.63
#2020-10-12|1833.32
#2020-10-13|1839.27
#2020-10-14|1837.21
#2020-10-15|1818.76
#2020-10-16|1799.74
#2020-10-19|1820.92
#2020-10-20|1807.00
#2020-10-21|1838.13
#2020-10-22|1814.72
#2020-10-23|1822.02
#2020-10-26|1813.27
#2020-10-27|1807.46
#2020-10-28|1800.09
#2020-10-29|1783.35
#2020-10-30|1753.63
#2020-11-02|1786.92
#2020-11-03|1799.04
#2020-11-04|1825.59
#2020-11-05|1861.70
#2020-11-06|1880.72
#2020-11-09|1880.29
#2020-11-10|1926.24
#2020-11-11|1956.47
#2020-11-12|1958.99
#2020-11-13|1934.34
#2020-11-16|1966.58
#2020-11-17|1981.01
#2020-11-18|1979.40
#2020-11-19|1987.26
#2020-11-20|1986.82
#2020-11-23|1979.18
#2020-11-24|2020.00
#2020-11-25|2022.78
#2020-11-26|2028.84
#2020-11-27|2036.56
#2020-11-30|1991.70
#2020-12-01|2006.49
#2020-12-02|2013.16
#2020-12-03|2026.31
#2020-12-04|2018.67
#2020-12-07|2010.90
#2020-12-08|2008.59
#2020-12-09|2033.22
#2020-12-10|2018.90
#2020-12-11|2029.80
#2020-12-14|2037.26
#2020-12-15|2036.78
#2020-12-16|2047.76
#2020-12-17|2060.92
#2020-12-18|2048.88
#2020-12-21|2040.17
#2020-12-22|2002.84
#2020-12-23|2017.88
#2020-12-24|2030.76
#2020-12-25|2038.66
#2020-12-28|2046.19
#2020-12-29|2086.57
#2020-12-30|2079.24
#2020-12-31|2077.61
#2021-01-01|2077.63
#2021-01-04|2073.43
#2021-01-05|2076.72
#2021-01-06|2064.22
#2021-01-07|2100.76
#2021-01-08|2131.73
#2021-01-11|2114.91
#2021-01-12|2112.57
#2021-01-13|2127.70
#2021-01-14|2146.77
#2021-01-15|2125.35
#2021-01-18|2110.07
#2021-01-19|2120.12
#2021-01-20|2127.78
#2021-01-21|2146.99
#2021-01-22|2131.83
#2021-01-25|2136.51
#2021-01-26|2117.94
#2021-01-27|2126.04
#2021-01-28|2097.68
#2021-01-29|2056.14
#2021-02-01|2079.44
#2021-02-02|2098.85
#2021-02-03|2126.74
#2021-02-04|2106.42
#2021-02-05|2133.23
#2021-02-08|2179.53
#2021-02-09|2192.08
#2021-02-10|2194.37
#2021-02-11|2192.27
#2021-02-12|2182.70
#2021-02-15|2203.13
#2021-02-16|2204.66
#2021-02-17|2193.43
#2021-02-18|2173.51
#2021-02-19|2163.13
#2021-02-22|2182.56
#2021-02-23|2184.76
#2021-02-24|2137.39
#2021-02-25|2167.04
#2021-02-26|2086.52
#2021-03-01|2124.15
#2021-03-02|2116.97
#2021-03-03|2125.33
#2021-03-04|2095.60
#2021-03-05|2086.18
#2021-03-08|2072.16
#2021-03-09|2092.33
#2021-03-10|2103.67
#2021-03-11|2117.06
#2021-03-12|2142.94
#2021-03-15|2154.91
#2021-03-16|2170.49
#2021-03-17|2168.80
#2021-03-18|2192.76
#2021-03-19|2189.33
#2021-03-22|2175.70
#2021-03-23|2147.56
#2021-03-24|2103.55
#2021-03-25|2136.36
#2021-03-26|2160.65
#2021-03-29|2170.16
#2021-03-30|2160.53
#2021-03-31|2132.05
#2021-04-01|2133.93
#2021-04-02|2145.77
#2021-04-05|2161.65
#2021-04-06|2151.41
#2021-04-07|2169.37
#2021-04-08|2168.74
#2021-04-09|2167.15
#2021-04-12|2164.61
#2021-04-13|2172.53
#2021-04-14|2177.41
#2021-04-15|2185.52
#2021-04-16|2187.29
#2021-04-19|2198.61
#2021-04-20|2166.09
#2021-04-21|2126.06
#2021-04-22|2169.68
#2021-04-23|2162.06
#2021-04-26|2180.70
#2021-04-27|2158.25
#2021-04-28|2153.73
#2021-04-29|2157.78
#2021-04-30|2151.01
#2021-05-03|2150.46
#2021-05-04|2144.62
#2021-05-05|2145.21
#2021-05-06|2188.71
#2021-05-07|2207.93
#2021-05-10|2230.22
#2021-05-11|2183.94
#2021-05-12|2127.39
#2021-05-13|2088.18
#2021-05-14|2120.96
#2021-05-17|2116.98
#2021-05-18|2156.47
#2021-05-19|2136.73
#2021-05-20|2137.72
#2021-05-21|2145.54
#2021-05-24|2163.00
#2021-05-25|2168.04
#2021-05-26|2177.16
#2021-05-27|2151.72
#2021-05-28|2190.65
#2021-05-31|2172.05
#2021-06-01|2180.37
#2021-06-02|2201.50
#2021-06-03|2204.77
#2021-06-04|2217.92
#2021-06-07|2229.31
#2021-06-08|2223.74
#2021-06-09|2215.94
#2021-06-10|2219.00
#2021-06-11|2206.89
#2021-06-14|2210.51
#2021-06-15|2220.01
#2021-06-16|2228.42
#2021-06-17|2203.70
#2021-06-18|2188.16
#2021-06-21|2139.23
#2021-06-22|2198.24
#2021-06-23|2188.21
#2021-06-24|2178.18
#2021-06-25|2197.07
#2021-06-28|2197.14
#2021-06-29|2183.28
#2021-06-30|2168.49
#2021-07-01|2153.60
#2021-07-02|2176.05
#2021-07-05|2191.32
#2021-07-06|2203.25
#2021-07-07|2187.26
#2021-07-08|2188.27
#2021-07-09|2164.64
#2021-07-12|2210.85
#2021-07-13|2222.96
#2021-07-14|2217.63
#2021-07-15|2191.72
#2021-07-16|2188.68
#2021-07-19|2166.34
#2021-07-20|2132.90
#2021-07-21|2144.26
#2021-07-22|2152.94
#2021-07-23|2145.48
#2021-07-26|2177.72
#2021-07-27|2195.64
#2021-07-28|2169.28
#2021-07-29|2192.24
#2021-07-30|2165.53
#2021-08-02|2216.60
#2021-08-03|2221.87
#2021-08-04|2207.51
#2021-08-05|2211.89
#2021-08-06|2206.70
#2021-08-09|2202.74
#2021-08-10|2206.04
#2021-08-11|2226.53
#2021-08-12|2228.24
#2021-08-13|2242.73
#2021-08-16|2217.34
#2021-08-17|2197.65
#2021-08-18|2201.58
#2021-08-19|2169.81
#2021-08-20|2145.27
#2021-08-23|2191.85
#2021-08-24|2221.90
#2021-08-25|2216.56
#2021-08-26|2211.49
#2021-08-27|2209.61
#2021-08-30|2240.52
#2021-08-31|2253.02
#2021-09-01|2266.88
#2021-09-02|2263.75
#2021-09-03|2301.49
#2021-09-06|2326.55
#2021-09-07|2341.75
#2021-09-08|2352.20
#2021-09-09|2337.26
#2021-09-10|2363.09
#2021-09-13|2370.21
#2021-09-14|2398.68
#2021-09-15|2384.10
#2021-09-16|2364.54
#2021-09-17|2368.50
#2021-09-20|2369.41
#2021-09-21|2333.77
#2021-09-22|2299.33
#2021-09-23|2294.39
#2021-09-24|2319.05
#2021-09-27|2304.95
#2021-09-28|2283.73
#2021-09-29|2234.08
#2021-09-30|2249.09
#2021-10-01|2210.84
#2021-10-04|2207.13
#2021-10-05|2168.23
#2021-10-06|2161.78
#2021-10-07|2163.39
#2021-10-08|2176.07
#2021-10-11|2191.26
#2021-10-12|2169.64
#2021-10-13|2169.07
#2021-10-14|2181.53
#2021-10-15|2220.86
#2021-10-18|2214.67
#2021-10-19|2230.28
#2021-10-20|2227.66
#2021-10-21|2209.71
#2021-10-22|2214.84
#2021-10-25|2217.53
#2021-10-26|2228.18
#2021-10-27|2228.01
#2021-10-28|2213.47
#2021-10-29|2211.59
#2021-11-01|2250.50
#2021-11-02|2241.26
#2021-11-03|2234.73
#2021-11-04|2274.25
#2021-11-05|2261.30
#2021-11-08|2265.24
#2021-11-09|2248.37
#2021-11-10|2214.50
#2021-11-11|2221.36
#2021-11-12|2247.76
#2021-11-15|2253.52
#2021-11-16|2234.34
#2021-11-17|2214.12
#2021-11-18|2222.36
#2021-11-19|2240.48
#2021-11-22|2224.27
#2021-11-23|2217.84
#2021-11-24|2184.96
#2021-11-25|2191.00
#2021-11-26|2178.18
#2021-11-29|2131.34
#2021-11-30|2111.78
#2021-12-01|2140.49
#2021-12-02|2138.06
#2021-12-03|2167.50
#2021-12-06|2158.56
#2021-12-07|2201.24
#2021-12-08|2210.87
#2021-12-09|2205.82
#2021-12-10|2194.17
#2021-12-13|2191.03
#2021-12-14|2172.67
#2021-12-15|2177.30
#2021-12-16|2208.40
#2021-12-17|2181.03
#2021-12-20|2136.57
#2021-12-21|2157.00
#2021-12-22|2156.66
#2021-12-23|2179.48
#2021-12-24|2179.68
#2021-12-27|2160.79
#2021-12-28|2187.33
#2021-12-29|2184.15
#2021-12-30|2174.85
#2021-12-31|2173.55
#2022-01-03|2170.62
#2022-01-04|2190.54
#2022-01-05|2206.82
#2022-01-06|2150.25
#2022-01-07|2142.67
#2022-01-10|2149.23
#2022-01-11|2121.84
#2022-01-12|2175.99
#2022-01-13|2169.89
#2022-01-14|2135.07
#2022-01-17|2122.67
#2022-01-18|2116.92
#2022-01-19|2075.57
#2022-01-20|2097.61
#2022-01-21|2089.84
#2022-01-24|2081.01
#2022-01-25|2037.19
#2022-01-26|2023.90
#2022-01-27|1958.36
#2022-01-28|2000.75
#2022-01-31|2016.70
#2022-02-01|2027.91
#2022-02-02|2069.47
#2022-02-03|2036.42
#2022-02-04|2043.61
#2022-02-07|2036.03
#2022-02-08|2043.77
#2022-02-09|2072.75
#2022-02-10|2079.65
#2022-02-11|2075.56
#2022-02-14|2046.33
#2022-02-15|2021.78
#2022-02-16|2057.63
#2022-02-17|2060.34
#2022-02-18|2045.80
#2022-02-21|2034.45
#2022-02-22|2000.96
#2022-02-23|2006.74
#2022-02-24|1956.62
#2022-02-25|1998.31
#2022-02-28|2006.33
#2022-03-01|2027.35
#2022-03-02|1984.53
#2022-03-03|2015.80
#2022-03-04|2003.71
#2022-03-07|1948.59
#2022-03-08|1909.69
#2022-03-09|1908.59
#2022-03-10|1976.65
#2022-03-11|1939.33
#2022-03-14|1931.76
#2022-03-15|1928.24
#2022-03-16|1952.72
#2022-03-17|2014.28
#2022-03-18|2020.92
#2022-03-21|2017.69
#2022-03-22|2021.77
#2022-03-23|2058.30
#2022-03-24|2045.00
#2022-03-25|2047.11
#2022-03-28|2011.28
#2022-03-29|2036.05
#2022-03-30|2048.81
#2022-03-31|2040.87
#2022-04-01|2014.72
#2022-04-04|2021.74
#2022-04-05|2012.24
#2022-04-06|1976.74
#2022-04-07|1936.08
#2022-04-08|1934.27
#2022-04-11|1909.77
#2022-04-12|1880.67
#2022-04-13|1908.97
#2022-04-14|1926.75
#2022-04-15|1918.91
#2022-04-18|1889.90
#2022-04-19|1880.18
#2022-04-20|1905.41
#2022-04-21|1909.34
#2022-04-22|1885.55
#2022-04-25|1852.66
#2022-04-26|1861.57
#2022-04-27|1828.80
#2022-04-28|1837.09
#2022-04-29|1856.87
#2022-05-02|1848.41
#2022-05-03|1852.96
#2022-05-04|1855.16
#2022-05-05|1853.61
#2022-05-06|1864.25
#2022-05-09|1818.36
#2022-05-10|1801.07
#2022-05-11|1794.35
#2022-05-12|1799.80
#2022-05-13|1824.17
#2022-05-16|1833.36
#2022-05-17|1840.37
#2022-05-18|1863.43
#2022-05-19|1852.27
#2022-05-20|1866.40
#2022-05-23|1879.68
#2022-05-24|1871.71
#2022-05-25|1865.44
#2022-05-26|1862.41
#2022-05-27|1875.68
#2022-05-30|1911.21
#2022-05-31|1891.17
#2022-06-01|1900.90
#2022-06-02|1892.96
#2022-06-03|1891.60
#2022-06-06|1889.70
#2022-06-07|1877.45
#2022-06-08|1889.60
#2022-06-09|1877.15
#2022-06-10|1849.71
#2022-06-13|1804.31
#2022-06-14|1775.26
#2022-06-15|1743.54
#2022-06-16|1769.29
#2022-06-17|1712.94
#2022-06-20|1693.87
#2022-06-21|1715.62
#2022-06-22|1700.33
#2022-06-23|1705.66
#2022-06-24|1716.12
#2022-06-27|1748.74
#2022-06-28|1753.04
#2022-06-29|1734.24
#2022-06-30|1725.15
#2022-07-01|1710.24
#2022-07-04|1724.11
#2022-07-05|1725.23
#2022-07-06|1701.37
#2022-07-07|1722.20
#2022-07-08|1733.39
#2022-07-11|1728.27
#2022-07-12|1704.01
#2022-07-13|1706.88
#2022-07-14|1690.36
#2022-07-15|1697.57
#2022-07-18|1709.99
#2022-07-19|1727.60
#2022-07-20|1766.06
#2022-07-21|1773.15
#2022-07-22|1802.89
#2022-07-25|1784.08
#2022-07-26|1786.62
#2022-07-27|1783.38
#2022-07-28|1820.70
#2022-07-29|1831.34
#2022-08-01|1882.12
#2022-08-02|1849.58
#2022-08-03|1828.46
#2022-08-04|1844.30
#2022-08-05|1835.01
#2022-08-08|1844.57
#2022-08-09|1833.79
#2022-08-10|1866.71
#2022-08-11|1867.08
#2022-08-12|1895.77
#2022-08-15|1903.28
#2022-08-16|1881.10
#2022-08-17|1884.58
#2022-08-18|1871.28
#2022-08-19|1853.59
#2022-08-22|1844.46
#2022-08-23|1836.32
#2022-08-24|1833.88
#2022-08-25|1847.42
#2022-08-26|1846.24
#2022-08-29|1787.18
#2022-08-30|1807.22
#2022-08-31|1809.67
#2022-09-01|1760.59
#2022-09-02|1755.74
#2022-09-05|1752.02
#2022-09-06|1726.42
#2022-09-07|1693.57
#2022-09-08|1731.93
#2022-09-09|1755.60
#2022-09-12|1770.06
#2022-09-13|1759.55
#2022-09-14|1737.64
#2022-09-15|1730.10
#2022-09-16|1717.53
#2022-09-19|1708.87
#2022-09-20|1716.09
#2022-09-21|1686.19
#2022-09-22|1703.05
#2022-09-23|1684.25
#2022-09-26|1624.66
#2022-09-27|1626.74
#2022-09-28|1609.24
#2022-09-29|1626.76
#2022-09-30|1595.92
#2022-10-03|1613.35
#2022-10-04|1668.28
#2022-10-05|1674.09
#2022-10-06|1683.47
#2022-10-07|1664.71
#2022-10-10|1652.50
#2022-10-11|1619.71
#2022-10-12|1608.36
#2022-10-13|1583.12
#2022-10-14|1608.04
#2022-10-17|1586.91
#2022-10-18|1607.69
#2022-10-19|1603.68
#2022-10-20|1594.81
#2022-10-21|1574.29
#2022-10-24|1595.71
#2022-10-25|1619.89
#2022-10-26|1636.98
#2022-10-27|1643.20
#2022-10-28|1617.80
#2022-10-31|1637.62
#2022-11-01|1669.18
#2022-11-02|1676.18
#2022-11-03|1661.75
#2022-11-04|1662.58
#2022-11-07|1693.31
#2022-11-08|1718.26
#2022-11-09|1706.72
#2022-11-10|1745.88
#2022-11-11|1823.96
#2022-11-14|1796.15
#2022-11-15|1810.79
#2022-11-16|1813.30
#2022-11-17|1794.16
#2022-11-18|1797.50
#2022-11-21|1779.58
#2022-11-22|1802.07
#2022-11-23|1822.71
#2022-11-24|1863.86
#2022-11-25|1849.94
#2022-11-28|1842.45
#2022-11-29|1842.51
#2022-11-30|1827.79
#2022-12-01|1875.15
#2022-12-02|1845.06
#2022-12-05|1834.20
#2022-12-06|1827.59
#2022-12-07|1818.47
#2022-12-08|1819.10
#2022-12-09|1839.44
#2022-12-12|1824.09
#2022-12-13|1863.08
#2022-12-14|1877.95
#2022-12-15|1841.69
#2022-12-16|1829.92
#2022-12-19|1811.13
#2022-12-20|1841.15
#2022-12-21|1821.59
#2022-12-22|1830.15
#2022-12-23|1805.56
#2022-12-26|1816.68
#2022-12-27|1816.74
#2022-12-28|1808.15
#2022-12-29|1806.73
#2022-12-30|1816.24
#2023-01-02|1814.24
#2023-01-03|1824.10
#2023-01-04|1788.38
#2023-01-05|1766.79
#2023-01-06|1790.83
#2023-01-09|1806.59
#2023-01-10|1810.81
#2023-01-11|1828.75
#2023-01-12|1863.59
#2023-01-13|1890.45
#2023-01-16|1869.45
#2023-01-17|1887.12
#2023-01-18|1915.60
#2023-01-19|1896.64
#2023-01-20|1890.33
#2023-01-23|1903.68
#2023-01-24|1934.73
#2023-01-25|1950.50
#2023-01-26|1938.38
#2023-01-27|1947.39
#2023-01-30|1943.80
#2023-01-31|1943.80
#2023-02-01|1955.35
#2023-02-02|1967.45
#2023-02-03|1935.12
#2023-02-06|1917.61
#2023-02-07|1938.74
#2023-02-08|1941.21
#2023-02-09|1952.66
#2023-02-10|1947.02
#2023-02-13|1922.74
#2023-02-14|1932.41
#2023-02-15|1897.47
#2023-02-16|1913.04
#2023-02-17|1897.55
#2023-02-20|1904.84
#2023-02-21|1897.56
#2023-02-22|1873.55
#2023-02-23|1867.05
#2023-02-24|1865.22
#2023-02-27|1872.66
#2023-02-28|1868.61
#2023-03-01|1884.67
#2023-03-02|1878.26
#2023-03-03|1905.54
#2023-03-06|1929.70
#2023-03-07|1922.67
#2023-03-08|1920.73
#2023-03-09|1941.10
#2023-03-10|1931.96
#2023-03-13|1927.33
#2023-03-14|1868.50
#2023-03-15|1898.72
#2023-03-16|1869.59
#2023-03-17|1903.58
#2023-03-20|1883.45
#2023-03-21|1876.67
#2023-03-22|1903.55
#2023-03-23|1928.07
#2023-03-24|1926.65
#2023-03-27|1925.49
#2023-03-28|1940.38
#2023-03-29|1945.75
#2023-03-30|1950.83
#2023-03-31|1963.80
#2023-04-03|1985.56
#2023-04-04|1998.32
#2023-04-05|1972.83
#2023-04-06|1930.78
#2023-04-07|1937.97
#2023-04-10|1920.40
#2023-04-11|1942.81
#2023-04-12|1966.04
#2023-04-13|1984.85
#2023-04-14|1987.08
#2023-04-17|1979.64
#2023-04-18|1996.30
#2023-04-19|1982.95
#2023-04-20|1991.72
#2023-04-21|1985.00
#2023-04-24|1985.91
#2023-04-25|1993.73
#2023-04-26|1981.54
#2023-04-27|1979.32
#2023-04-28|1972.50
#2023-05-01|1984.91
#2023-05-02|1989.45
#2023-05-03|2002.31
#2023-05-04|2022.44
#2023-05-05|2011.29
#2023-05-08|2017.60
#2023-05-09|2036.67
#2023-05-10|2039.22
#2023-05-11|2031.24
#2023-05-12|2022.00
#2023-05-15|2028.62
#2023-05-16|2033.39
#2023-05-17|2023.03
#2023-05-18|2032.53
#2023-05-19|2046.06
#2023-05-22|2062.40
#2023-05-23|2050.98
#2023-05-24|2030.01
#2023-05-25|2011.14
#2023-05-26|2003.70
#2023-05-29|2022.05
#2023-05-30|2026.31
#2023-05-31|1988.65
#2023-06-01|2011.22
#2023-06-02|2039.34
#2023-06-05|2080.94
#2023-06-06|2095.65
#2023-06-07|2072.44
#2023-06-08|2072.96
#2023-06-09|2102.21
#2023-06-12|2114.35
#2023-06-13|2137.06
#2023-06-14|2169.11
#2023-06-15|2162.89
#2023-06-16|2159.63
#2023-06-19|2150.73
#2023-06-20|2154.34
#2023-06-21|2153.07
#2023-06-22|2146.35
#2023-06-23|2090.58
#2023-06-26|2089.19
#2023-06-27|2078.01
#2023-06-28|2103.95
#2023-06-29|2096.92
#2023-06-30|2092.84
#2023-07-03|2130.15
#2023-07-04|2112.44
#2023-07-05|2107.77
#2023-07-06|2081.86
#2023-07-07|2085.43
#2023-07-10|2085.01
#2023-07-11|2107.16
#2023-07-12|2118.82
#2023-07-13|2149.54
#2023-07-14|2145.98
#2023-07-17|2136.57
#2023-07-18|2154.33
#2023-07-19|2166.03
#2023-07-20|2144.44
#2023-07-21|2128.45
#2023-07-24|2152.09
#2023-07-25|2165.71
#2023-07-26|2167.84
#2023-07-27|2159.94
#2023-07-28|2169.63
#2023-07-31|2168.36
#2023-08-01|2155.07
#2023-08-02|2122.08
#2023-08-03|2106.51
#2023-08-04|2118.90
#2023-08-07|2109.75
#2023-08-08|2108.90
#2023-08-09|2092.07
#2023-08-10|2099.88
#2023-08-11|2094.16
#2023-08-14|2061.76
#2023-08-15|2071.99
#2023-08-16|2029.71
#2023-08-17|2012.35
#2023-08-18|2011.27
#2023-08-21|1995.52
#2023-08-22|2019.50
#2023-08-23|2041.19
#2023-08-24|2041.12
#2023-08-25|2011.37
#2023-08-28|2047.72
#2023-08-29|2056.93
#2023-08-30|2072.54
#2023-08-31|2089.81
#2023-09-01|2100.66
#2023-09-04|2114.58
#2023-09-05|2100.51
#2023-09-06|2103.56
#2023-09-07|2099.99
#2023-09-08|2075.02
#2023-09-11|2084.16
#2023-09-12|2077.06
#2023-09-13|2065.17
#2023-09-14|2087.40
#2023-09-15|2101.16
#2023-09-18|2101.16
#2023-09-19|2099.93
#2023-09-20|2090.24
#2023-09-21|2063.81
#2023-09-22|2045.01
#2023-09-25|2035.29
#2023-09-26|2021.36
#2023-09-27|2015.24
#2023-09-28|2001.80
#2023-09-29|1987.88
#2023-10-02|1973.17
#2023-10-03|1943.18
#2023-10-04|1898.79
#2023-10-05|1927.16
#2023-10-06|1921.49
#2023-10-09|1930.77
#2023-10-10|1967.91
#2023-10-11|1958.53
#2023-10-12|1983.01
#2023-10-13|1956.72
#2023-10-16|1926.21
#2023-10-17|1939.79
#2023-10-18|1939.50
#2023-10-19|1903.02
#2023-10-20|1895.74
#2023-10-23|1874.40
#2023-10-24|1876.05
#2023-10-25|1880.54
#2023-10-26|1849.46
#2023-10-27|1885.08
#2023-10-30|1884.86
#2023-10-31|1866.30
#2023-11-01|1914.67
#2023-11-02|1936.48
#2023-11-03|1958.79
#2023-11-06|2004.94
#2023-11-07|1966.14
#2023-11-08|1941.59
#2023-11-09|1959.10
#2023-11-10|1954.92
#2023-11-13|1950.06
#2023-11-14|1965.74
#2023-11-15|2000.14
#2023-11-16|2005.83
#2023-11-17|2033.40
#2023-11-20|2039.82
#2023-11-21|2044.57
#2023-11-22|2029.26
#2023-11-23|2031.84
#2023-11-24|2039.43
#2023-11-27|2033.75
#2023-11-28|2044.38
#2023-11-29|2039.51
#2023-11-30|2045.63
#2023-12-01|2051.84
#2023-12-04|2049.75
#2023-12-05|2027.65
#2023-12-06|2060.43
#2023-12-07|2066.74
#2023-12-08|2034.00
#2023-12-11|2041.14
#2023-12-12|2052.11
#2023-12-13|2057.01
#2023-12-14|2097.77
#2023-12-15|2124.38
#2023-12-18|2094.64
#2023-12-19|2099.75
#2023-12-20|2124.48
#2023-12-21|2127.45
#2023-12-22|2131.00
#2023-12-25|2127.53
#2023-12-26|2126.14
#2023-12-27|2157.65
#2023-12-28|2178.64
#2023-12-29|2175.15
#2024-01-01|2175.15
#2024-01-02|2159.55
#2024-01-03|2130.75
#2024-01-04|2129.03
#2024-01-05|2142.08
#2024-01-08|2142.35
#2024-01-09|2152.92
#2024-01-10|2160.30
#2024-01-11|2187.00
#2024-01-12|2222.58
#2024-01-15|2230.54
#2024-01-16|2187.70
#2024-01-17|2157.82
#2024-01-18|2147.95
#2024-01-19|2166.72
#2024-01-22|2192.21
#2024-01-23|2181.87
#2024-01-24|2183.66
#2024-01-25|2180.66
#2024-01-26|2156.38
#2024-01-29|2183.87
#2024-01-30|2176.05
#2024-01-31|2214.80
#2024-02-01|2206.99
#2024-02-02|2187.73
#2024-02-05|2179.90
#2024-02-06|2168.75
#2024-02-07|2181.63
#2024-02-08|2165.34
#2024-02-09|2164.89
#2024-02-12|2163.69
#2024-02-13|2185.99
#2024-02-14|2159.31
#2024-02-15|2179.60
#2024-02-16|2210.25
#2024-02-19|2227.02
#2024-02-20|2231.11
#2024-02-21|2224.33
#2024-02-22|2245.67
#2024-02-23|2243.84
#2024-02-26|2249.65
#2024-02-27|2255.53
#2024-02-28|2249.77
#2024-02-29|2259.18
#2024-03-01|2279.49
#2024-03-04|2279.07
#2024-03-05|2299.40
#2024-03-06|2314.15
#2024-03-07|2325.45
#2024-03-08|2347.89
#2024-03-11|2307.25
#2024-03-12|2286.35
#2024-03-13|2273.91
#2024-03-14|2281.07
#2024-03-15|2278.23
#2024-03-18|2316.66
#2024-03-19|2314.71
#2024-03-20|2303.11
#2024-03-21|2348.05
#2024-03-22|2353.38
#2024-03-25|2332.53
#2024-03-26|2333.57
#2024-03-27|2345.38
#2024-03-28|2327.91
#2024-03-29|2336.85
#2024-04-01|2309.67
#2024-04-02|2301.93
#2024-04-03|2289.51
#2024-04-04|2315.58
#2024-04-05|2292.10
#2024-04-08|2305.21
#2024-04-09|2333.20
#2024-04-10|2310.22
#2024-04-11|2306.76
#2024-04-12|2311.95
#2024-04-15|2295.69
#2024-04-16|2239.59
#2024-04-17|2215.66
#2024-04-18|2232.01
#2024-04-19|2191.57
#2024-04-22|2227.01
#2024-04-23|2230.06
#2024-04-24|2271.38
#2024-04-25|2230.53
#2024-04-26|2239.90
#2024-04-29|2253.15
#2024-04-30|2301.15
#2024-05-01|2286.79
#2024-05-02|2334.29
#2024-05-03|2352.11
#2024-05-06|2340.00
#2024-05-07|2356.64
#2024-05-08|2307.86
#2024-05-09|2311.82
#2024-05-10|2332.81
#2024-05-13|2324.81
#2024-05-14|2321.08
#2024-05-15|2327.36
#2024-05-16|2352.09
#2024-05-17|2348.71
#2024-05-20|2358.76
#2024-05-21|2349.17
#2024-05-22|2322.67
#2024-05-23|2330.82
#2024-05-24|2324.11
#2024-05-27|2351.64
#2024-05-28|2349.21
#2024-05-29|2302.89
#2024-05-30|2290.93
#2024-05-31|2316.62
#2024-06-03|2354.75
#2024-06-04|2359.53
#2024-06-05|2301.19
#2024-06-06|2305.16
#2024-06-07|2298.46
#2024-06-10|2320.65
#2024-06-11|2307.52
#2024-06-12|2314.15
#2024-06-13|2288.02
#2024-06-14|2300.21
#2024-06-17|2256.29
#2024-06-18|2263.34
#2024-06-19|2285.46
#2024-06-20|2270.55
#2024-06-21|2256.76
#2024-06-24|2256.93
#2024-06-25|2291.78
#2024-06-26|2289.62
#2024-06-27|2285.44
#2024-06-28|2296.19
#2024-07-01|2297.73
#2024-07-02|2320.20
#2024-07-03|2334.93
#2024-07-04|2362.32
#2024-07-05|2358.18
#2024-07-08|2348.56
#2024-07-09|2361.88
#2024-07-10|2353.82
#2024-07-11|2408.83
#2024-07-12|2406.61
#2024-07-15|2404.78
#2024-07-16|2404.92
#2024-07-17|2449.76
#2024-07-18|2406.04
#2024-07-19|2387.71
#2024-07-22|2357.35
#2024-07-23|2369.26
#2024-07-24|2377.58
#2024-07-25|2288.04
#2024-07-26|2293.45
#2024-07-29|2330.49
#2024-07-30|2322.21
#2024-07-31|2404.22
#2024-08-01|2355.37
#2024-08-02|2255.29
#2024-08-05|2044.45
#2024-08-06|2198.37
#2024-08-07|2208.19
#2024-08-08|2179.89
#2024-08-09|2222.25
#2024-08-12|2208.92
#2024-08-13|2279.62
#2024-08-14|2307.01
#2024-08-15|2286.38
#2024-08-16|2369.71
#2024-08-19|2360.31
#2024-08-20|2392.13
#2024-08-21|2394.86
#2024-08-22|2391.69
#2024-08-23|2414.59
#2024-08-26|2417.58
#2024-08-27|2431.35
#2024-08-28|2429.55
#2024-08-29|2423.89
#2024-08-30|2447.92
#2024-09-02|2431.49
#2024-09-03|2451.19
#2024-09-04|2382.15
#2024-09-05|2380.68
#2024-09-06|2371.36
#2024-09-09|2353.45
#2024-09-10|2354.36
#2024-09-11|2344.07
#2024-09-12|2388.69
#2024-09-13|2412.90
#2024-09-16|2418.21
#2024-09-17|2397.66
#2024-09-18|2400.31
#2024-09-19|2443.53
#2024-09-20|2447.30
#2024-09-23|2456.24
#2024-09-24|2485.71
#2024-09-25|2483.41
#2024-09-26|2539.99
#2024-09-27|2606.15
#2024-09-30|2521.75
#2024-10-01|2557.03
#2024-10-02|2493.34
#2024-10-03|2501.58
#2024-10-04|2478.15
#2024-10-07|2516.97
#2024-10-08|2477.19
#2024-10-09|2470.23
#2024-10-10|2476.14
#2024-10-11|2463.16
#2024-10-14|2453.09
#2024-10-15|2471.81
#2024-10-16|2435.19
#2024-10-17|2427.13
#2024-10-18|2431.45
#2024-10-21|2415.41
#2024-10-22|2375.94
#2024-10-23|2330.58
#2024-10-24|2346.56
#2024-10-25|2333.17
#2024-10-28|2347.66
#2024-10-29|2361.75
#2024-10-30|2385.81
#2024-10-31|2382.53
#2024-11-01|2336.96
#2024-11-04|2355.53
#2024-11-05|2362.97
#2024-11-06|2375.15
#2024-11-07|2418.27
#2024-11-08|2433.21
#2024-11-11|2407.11
#2024-11-12|2392.46
#2024-11-13|2346.94
#2024-11-14|2341.75
#2024-11-15|2353.25
#2024-11-18|2336.85
#2024-11-19|2361.06
#2024-11-20|2331.91
#2024-11-21|2332.73
#2024-11-22|2341.81
#2024-11-25|2366.49
#2024-11-26|2348.17
#2024-11-27|2356.93
#2024-11-28|2364.37
#2024-11-29|2366.56
#2024-12-02|2398.06
#2024-12-03|2449.11
#2024-12-04|2424.12
#2024-12-05|2422.83
#2024-12-06|2410.12
#2024-12-09|2394.78
#2024-12-10|2390.58
#2024-12-11|2392.57
#2024-12-12|2416.35
#2024-12-13|2372.92
#2024-12-16|2361.84
#2024-12-17|2359.40
#2024-12-18|2345.59
#2024-12-19|2286.66
#2024-12-20|2289.65
#2024-12-23|2307.44
#2024-12-24|2298.61
#2024-12-25|2303.88
#2024-12-26|2317.23
#2024-12-27|2349.94
#2024-12-30|2341.26
#2024-12-31|2340.05
#2025-01-01|2340.05
#2025-01-02|2342.72
#2025-01-03|2343.33
#2025-01-06|2326.89
#2025-01-07|2343.07
#2025-01-08|2320.66
#2025-01-09|2288.66
#2025-01-10|2275.47
#2025-01-13|2272.15
#2025-01-14|2247.46
#2025-01-15|2270.87
#2025-01-16|2285.20
#2025-01-17|2279.12
#2025-01-20|2310.42
#2025-01-21|2315.37
#2025-01-22|2324.41
#2025-01-23|2342.95
#2025-01-24|2359.14
#2025-01-27|2367.39
#2025-01-28|2330.60
#2025-01-29|2354.41
#2025-01-30|2364.26
#2025-01-31|2363.18
#2025-02-03|2296.95
#2025-02-04|2312.36
#2025-02-05|2346.84
#2025-02-06|2357.70
#2025-02-07|2353.87
#2025-02-10|2343.28
#2025-02-11|2337.07
#2025-02-12|2324.73
#2025-02-13|2361.13
#2025-02-14|2363.05
#2025-02-17|2379.74
#2025-02-18|2384.82
#2025-02-19|2388.88
#2025-02-20|2393.57
#2025-02-21|2386.09
#2025-02-24|2388.26
#2025-02-25|2377.96
#2025-02-26|2366.18
#2025-02-27|2380.99
#2025-02-28|2306.81
#2025-03-03|2357.90
#2025-03-04|2380.14
#2025-03-05|2393.53
#2025-03-06|2442.65
#2025-03-07|2426.29
#2025-03-10|2422.75
#2025-03-11|2384.27
#2025-03-12|2388.15
#2025-03-13|2394.94
#2025-03-14|2394.00
#2025-03-17|2431.23
#2025-03-18|2436.99
#2025-03-19|2444.17
#2025-03-20|2456.09
#2025-03-21|2441.08
#2025-03-24|2404.13
#2025-03-25|2420.09
#2025-03-26|2420.40
#2025-03-27|2413.89
#2025-03-28|2391.20
#2025-03-31|2316.94
#2025-04-01|2328.29
#2025-04-02|2322.42
#2025-04-03|2262.58
#2025-04-04|2245.13
#2025-04-07|2036.61
#2025-04-08|2153.32
#2025-04-09|2119.03
#2025-04-10|2304.67
#2025-04-11|2278.78
#2025-04-14|2301.92
#2025-04-15|2330.03
#2025-04-16|2320.81
#2025-04-17|2355.98
#2025-04-18|2370.82
#2025-04-21|2366.81
#2025-04-22|2372.37
#2025-04-23|2396.16
#2025-04-24|2407.27
#2025-04-25|2431.29
#2025-04-28|2461.62
#2025-04-29|2468.47
#2025-04-30|2467.85
#2025-05-01|2455.44
#2025-05-02|2484.62
#2025-05-05|2488.63
#2025-05-06|2502.31
#2025-05-07|2521.49
#2025-05-08|2509.80
#2025-05-09|2525.31
#2025-05-12|2488.96
#2025-05-13|2520.37
#2025-05-14|2537.21
#2025-05-15|2540.30
#2025-05-16|2542.11
#2025-05-19|2551.07
#2025-05-20|2559.77
#2025-05-21|2581.33
#2025-05-22|2561.93
#2025-05-23|2597.90
#2025-05-26|2615.51
#2025-05-27|2611.56
#2025-05-28|2594.76
#2025-05-29|2644.68
#2025-05-30|2631.11
#2025-06-02|2635.82
#2025-06-03|2614.87
#2025-06-04|2647.29
#2025-06-05|2630.52
#2025-06-06|2617.20
#2025-06-09|2632.65
#2025-06-10|2639.28
#2025-06-11|2643.91
#2025-06-12|2660.98
#2025-06-13|2635.79
#2025-06-16|2667.78
#2025-06-17|2650.98
#2025-06-18|2667.66
#2025-06-19|2635.66
#2025-06-20|2621.79
#2025-06-23|2603.55
#2025-06-24|2651.20
#2025-06-25|2630.80
#2025-06-26|2676.44
#2025-06-27|2704.02
#2025-06-30|2720.60
#2025-07-01|2720.84
#2025-07-02|2702.87
#2025-07-03|2685.98
#2025-07-04|2677.33
#2025-07-07|2650.55
#2025-07-08|2656.94
#2025-07-09|2673.34
#2025-07-10|2668.06
#2025-07-11|2651.77
#2025-07-14|2656.50
#2025-07-15|2640.99
#2025-07-16|2639.65
#2025-07-17|2653.61
#2025-07-18|2660.97
#2025-07-21|2682.64
#2025-07-22|2708.71
#2025-07-23|2776.71
#2025-07-24|2828.18
#2025-07-25|2796.44
#2025-07-28|2780.69
#2025-07-29|2761.20
#2025-07-30|2761.72
#2025-07-31|2764.25
#2025-08-01|2788.21
#2025-08-04|2775.47
#2025-08-05|2802.50
#2025-08-06|2832.47
#2025-08-07|2841.67
#2025-08-08|2851.16
#2025-08-11|2848.54
#2025-08-12|2862.45
#2025-08-13|2909.44
#2025-08-14|2853.68
#2025-08-15|2885.03
#2025-08-18|2881.97
#2025-08-19|2879.41
#2025-08-20|2862.31
#2025-08-21|2847.15
#2025-08-22|2881.26
#2025-08-25|2900.43
#2025-08-26|2864.01
#2025-08-27|2855.30
#2025-08-28|2893.85
#2025-08-29|2887.33
#2025-09-01|2869.73
#2025-09-02|2873.47
#2025-09-03|2846.64
#2025-09-04|2846.56
#2025-09-05|2903.50
#2025-09-08|2917.76
#2025-09-09|2918.85
#2025-09-10|2927.45
#2025-09-11|2938.66
#2025-09-12|2937.94
#2025-09-15|2941.61
#2025-09-16|2972.79
#2025-09-17|2947.00
#2025-09-18|2922.27
#2025-09-19|2916.08
#2025-09-22|2921.94
#2025-09-23|2924.55
#2025-09-24|2915.35
#2025-09-25|2904.28
#2025-09-26|2902.81
#2025-09-29|2902.46
#2025-09-30|2929.93
#2025-10-01|2912.53
#2025-10-02|2901.85
#2025-10-03|2941.84
#2025-10-06|2982.68
#2025-10-07|2964.58
#2025-10-08|2958.59
#2025-10-09|2967.78
#2025-10-10|2933.83
#2025-10-13|2928.91
#2025-10-14|2873.95
#2025-10-15|2942.45
#2025-10-16|2965.13
#2025-10-17|2948.12
#2025-10-20|3010.71
#2025-10-21|2986.94
#2025-10-22|3020.63
#2025-10-23|3007.55
#2025-10-24|3040.88
#2025-10-27|3099.85
#2025-10-28|3066.06
#2025-10-29|3074.12
#2025-10-30|3047.19
#2025-10-31|3070.13
#2025-11-03|3076.51
#2025-11-04|3056.64
#2025-11-05|3003.86
#2025-11-06|3070.63
#2025-11-07|3054.73
#2025-11-10|3058.13
#2025-11-11|3045.69
#2025-11-12|3066.14
#2025-11-13|3105.46
#2025-11-14|3061.27
#2025-11-17|3038.60
#2025-11-18|2934.69
#2025-11-19|2901.03
#2025-11-20|2936.23
#2025-11-21|2921.02
#2025-11-24|2921.16
#2025-11-25|2938.79
#2025-11-26|2993.11
#2025-11-27|3005.25
#2025-11-28|3018.58
#2025-12-01|3004.20
#2025-12-02|2998.60
#2025-12-03|3022.81
#2025-12-04|3093.00
#2025-12-05|3059.49
#2025-12-08|3087.86
#2025-12-09|3077.44
#2025-12-10|3083.49
#2025-12-11|3082.92
#2025-12-12|3137.12
#2025-12-15|3132.39
#2025-12-16|3075.81
#2025-12-17|3060.61
#2025-12-18|3036.85
#2025-12-19|3039.45
#2025-12-22|3074.05
#2025-12-23|3098.00
#2025-12-24|3101.34
#2025-12-25|3106.69
#2025-12-26|3088.20
#2025-12-29|3120.30
#2025-12-30|3091.37
#2025-12-31|3082.91
#2026-01-01|3082.91
#2026-01-02|3087.68
#2026-01-05|3158.27
#2026-01-06|3218.87
#2026-01-07|3197.86
#2026-01-08|3186.68
#2026-01-09|3201.74
#2026-01-12|3210.99
#2026-01-13|3272.21
#2026-01-14|3315.71
#2026-01-15|3337.63
#2026-01-16|3344.82
#2026-01-19|3356.06
#2026-01-20|3331.68
#2026-01-21|3306.52
#2026-01-22|3318.65
#2026-01-23|3331.47
#2026-01-26|3356.31
#2026-01-27|3384.11
#2026-01-28|3377.20
#2026-01-29|3393.71
#2026-01-30|3368.51
#2026-02-02|3306.20
#2026-02-03|3431.11
#2026-02-04|3434.17
#2026-02-05|3397.86
#2026-02-06|3426.66
#2026-02-09|3563.72
#2026-02-10|3644.94
#2026-02-11|3667.21
#2026-02-12|3714.52
#2026-02-13|3616.45
#2026-02-16|3596.68
#2026-02-17|3561.89
#2026-02-18|3592.08
#2026-02-19|3633.93
#2026-02-20|3636.70
#2026-02-23|3651.62
#2026-02-24|3651.12
#2026-02-25|3686.65
#2026-02-26|3727.98
#2026-02-27|3782.35
#2026-03-02|3743.13
#2026-03-03|3618.64
#2026-03-04|3437.89
#2026-03-05|3529.72
#2026-03-06|3523.38
#2026-03-09|3363.87
#2026-03-10|3478.24
#2026-03-11|3486.72
#2026-03-12|3453.90
#2026-03-13|3424.90
#2026-03-16|3401.63
#2026-03-17|3433.69
#2026-03-18|3529.48
#2026-03-19|3434.44
#2026-03-20|3417.68
#2026-03-23|3273.48
#2026-03-24|3344.61
#2026-03-25|3425.44
#2026-03-26|3403.79
#2026-03-27|3385.42
#2026-03-30|3309.03
#2026-03-31|3245.58
#2026-04-01|3448.23
#2026-04-02|3369.38