Table Data - Nasdaq Developed Markets: Asia Pacific Industrials Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA50T |
| 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: NQDMASPA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.06 |
| 2001-04-02 | 440.12 |
| 2001-04-03 | 447.17 |
| 2001-04-04 | 447.96 |
| 2001-04-05 | 458.01 |
| 2001-04-06 | 463.60 |
| 2001-04-09 | 448.89 |
| 2001-04-10 | 442.30 |
| 2001-04-11 | 454.66 |
| 2001-04-12 | 467.89 |
| 2001-04-13 | . |
| 2001-04-16 | 461.79 |
| 2001-04-17 | 458.70 |
| 2001-04-18 | 475.00 |
| 2001-04-19 | 489.90 |
| 2001-04-20 | 485.84 |
| 2001-04-23 | 486.84 |
| 2001-04-24 | 484.77 |
| 2001-04-25 | 489.27 |
| 2001-04-26 | 494.26 |
| 2001-04-27 | 489.75 |
| 2001-04-30 | 490.70 |
| 2001-05-01 | 511.50 |
| 2001-05-02 | 514.55 |
| 2001-05-03 | 518.05 |
| 2001-05-04 | 517.23 |
| 2001-05-07 | 520.80 |
| 2001-05-08 | 511.15 |
| 2001-05-09 | 503.61 |
| 2001-05-10 | 497.40 |
| 2001-05-11 | 501.23 |
| 2001-05-14 | 491.73 |
| 2001-05-15 | 494.00 |
| 2001-05-16 | 484.80 |
| 2001-05-17 | 493.67 |
| 2001-05-18 | 492.56 |
| 2001-05-21 | 501.56 |
| 2001-05-22 | 504.00 |
| 2001-05-23 | 510.61 |
| 2001-05-24 | 507.96 |
| 2001-05-25 | 502.40 |
| 2001-05-28 | . |
| 2001-05-29 | 502.60 |
| 2001-05-30 | 490.55 |
| 2001-05-31 | 485.56 |
| 2001-06-01 | 486.26 |
| 2001-06-04 | 485.04 |
| 2001-06-05 | 479.99 |
| 2001-06-06 | 480.60 |
| 2001-06-07 | 486.93 |
| 2001-06-08 | 490.26 |
| 2001-06-11 | 480.54 |
| 2001-06-12 | 468.83 |
| 2001-06-13 | 468.64 |
| 2001-06-14 | 467.89 |
| 2001-06-15 | 458.28 |
| 2001-06-18 | 452.72 |
| 2001-06-19 | 450.54 |
| 2001-06-20 | 450.53 |
| 2001-06-21 | 453.92 |
| 2001-06-22 | 459.32 |
| 2001-06-25 | 459.47 |
| 2001-06-26 | 461.31 |
| 2001-06-27 | 455.52 |
| 2001-06-28 | 448.46 |
| 2001-06-29 | 457.54 |
| 2001-07-02 | 451.98 |
| 2001-07-03 | 452.39 |
| 2001-07-04 | . |
| 2001-07-05 | 441.87 |
| 2001-07-06 | 430.39 |
| 2001-07-09 | 427.25 |
| 2001-07-10 | 432.82 |
| 2001-07-11 | 427.84 |
| 2001-07-12 | 438.66 |
| 2001-07-13 | 435.28 |
| 2001-07-16 | 432.87 |
| 2001-07-17 | 425.91 |
| 2001-07-18 | 423.10 |
| 2001-07-19 | 424.96 |
| 2001-07-20 | 426.53 |
| 2001-07-23 | 416.58 |
| 2001-07-24 | 421.46 |
| 2001-07-25 | 426.00 |
| 2001-07-26 | 424.38 |
| 2001-07-27 | 421.63 |
| 2001-07-30 | 409.79 |
| 2001-07-31 | 419.96 |
| 2001-08-01 | 424.95 |
| 2001-08-02 | 443.29 |
| 2001-08-03 | 438.66 |
| 2001-08-06 | 435.57 |
| 2001-08-07 | 440.00 |
| 2001-08-08 | 436.93 |
| 2001-08-09 | 424.99 |
| 2001-08-10 | 427.68 |
| 2001-08-13 | 414.78 |
| 2001-08-14 | 427.81 |
| 2001-08-15 | 432.73 |
| 2001-08-16 | 425.94 |
| 2001-08-17 | 424.97 |
| 2001-08-20 | 414.50 |
| 2001-08-21 | 416.86 |
| 2001-08-22 | 421.08 |
| 2001-08-23 | 415.80 |
| 2001-08-24 | 415.92 |
| 2001-08-27 | 422.55 |
| 2001-08-28 | 419.93 |
| 2001-08-29 | 416.97 |
| 2001-08-30 | 411.59 |
| 2001-08-31 | 407.07 |
| 2001-09-03 | . |
| 2001-09-04 | 401.81 |
| 2001-09-05 | 394.70 |
| 2001-09-06 | 391.46 |
| 2001-09-07 | 387.95 |
| 2001-09-10 | 375.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 357.45 |
| 2001-09-18 | 363.26 |
| 2001-09-19 | 371.64 |
| 2001-09-20 | 365.52 |
| 2001-09-21 | 355.81 |
| 2001-09-24 | 354.62 |
| 2001-09-25 | 362.66 |
| 2001-09-26 | 357.29 |
| 2001-09-27 | 353.63 |
| 2001-09-28 | 362.04 |
| 2001-10-01 | 363.89 |
| 2001-10-02 | 367.44 |
| 2001-10-03 | 362.77 |
| 2001-10-04 | 373.56 |
| 2001-10-05 | 377.94 |
| 2001-10-08 | 377.95 |
| 2001-10-09 | 372.84 |
| 2001-10-10 | 368.07 |
| 2001-10-11 | 378.05 |
| 2001-10-12 | 385.85 |
| 2001-10-15 | 382.72 |
| 2001-10-16 | 383.63 |
| 2001-10-17 | 391.11 |
| 2001-10-18 | 382.53 |
| 2001-10-19 | 384.19 |
| 2001-10-22 | 385.06 |
| 2001-10-23 | 391.86 |
| 2001-10-24 | 390.71 |
| 2001-10-25 | 392.91 |
| 2001-10-26 | 388.85 |
| 2001-10-29 | 383.49 |
| 2001-10-30 | 379.28 |
| 2001-10-31 | 372.26 |
| 2001-11-01 | 375.50 |
| 2001-11-02 | 378.36 |
| 2001-11-05 | 380.57 |
| 2001-11-06 | 387.07 |
| 2001-11-07 | 376.71 |
| 2001-11-08 | 382.17 |
| 2001-11-09 | 379.93 |
| 2001-11-12 | 375.66 |
| 2001-11-13 | 367.78 |
| 2001-11-14 | 370.01 |
| 2001-11-15 | 380.00 |
| 2001-11-16 | 386.80 |
| 2001-11-19 | 389.64 |
| 2001-11-20 | 386.24 |
| 2001-11-21 | 382.92 |
| 2001-11-22 | . |
| 2001-11-23 | 381.68 |
| 2001-11-26 | 391.49 |
| 2001-11-27 | 392.34 |
| 2001-11-28 | 382.75 |
| 2001-11-29 | 379.36 |
| 2001-11-30 | 384.76 |
| 2001-12-03 | 374.54 |
| 2001-12-04 | 373.19 |
| 2001-12-05 | 382.87 |
| 2001-12-06 | 391.10 |
| 2001-12-07 | 384.98 |
| 2001-12-10 | 375.49 |
| 2001-12-11 | 369.65 |
| 2001-12-12 | 378.74 |
| 2001-12-13 | 369.99 |
| 2001-12-14 | 366.30 |
| 2001-12-17 | 360.16 |
| 2001-12-18 | 361.89 |
| 2001-12-19 | 359.65 |
| 2001-12-20 | 360.56 |
| 2001-12-21 | 353.70 |
| 2001-12-24 | 353.18 |
| 2001-12-25 | . |
| 2001-12-26 | 348.58 |
| 2001-12-27 | 355.84 |
| 2001-12-28 | 359.97 |
| 2001-12-31 | 360.43 |
| 2002-01-01 | . |
| 2002-01-02 | 358.21 |
| 2002-01-03 | 359.30 |
| 2002-01-04 | 371.35 |
| 2002-01-07 | 374.69 |
| 2002-01-08 | 365.08 |
| 2002-01-09 | 363.30 |
| 2002-01-10 | 358.61 |
| 2002-01-11 | 356.80 |
| 2002-01-14 | 357.60 |
| 2002-01-15 | 349.05 |
| 2002-01-16 | 346.63 |
| 2002-01-17 | 344.97 |
| 2002-01-18 | 351.16 |
| 2002-01-21 | . |
| 2002-01-22 | 342.99 |
| 2002-01-23 | 341.99 |
| 2002-01-24 | 342.01 |
| 2002-01-25 | 345.42 |
| 2002-01-28 | 350.16 |
| 2002-01-29 | 346.45 |
| 2002-01-30 | 340.27 |
| 2002-01-31 | 340.00 |
| 2002-02-01 | 332.29 |
| 2002-02-04 | 329.66 |
| 2002-02-05 | 324.80 |
| 2002-02-06 | 325.35 |
| 2002-02-07 | 327.75 |
| 2002-02-08 | 328.26 |
| 2002-02-11 | 331.63 |
| 2002-02-12 | 340.59 |
| 2002-02-13 | 341.69 |
| 2002-02-14 | 348.14 |
| 2002-02-15 | 347.07 |
| 2002-02-18 | . |
| 2002-02-19 | 339.53 |
| 2002-02-20 | 337.74 |
| 2002-02-21 | 346.80 |
| 2002-02-22 | 347.93 |
| 2002-02-25 | 346.77 |
| 2002-02-26 | 345.19 |
| 2002-02-27 | 354.18 |
| 2002-02-28 | 357.81 |
| 2002-03-01 | 364.77 |
| 2002-03-04 | 389.03 |
| 2002-03-05 | 387.62 |
| 2002-03-06 | 387.41 |
| 2002-03-07 | 404.37 |
| 2002-03-08 | 409.29 |
| 2002-03-11 | 416.52 |
| 2002-03-12 | 402.85 |
| 2002-03-13 | 390.89 |
| 2002-03-14 | 396.45 |
| 2002-03-15 | 403.18 |
| 2002-03-18 | 394.36 |
| 2002-03-19 | 402.03 |
| 2002-03-20 | 398.61 |
| 2002-03-21 | 396.48 |
| 2002-03-22 | 388.64 |
| 2002-03-25 | 383.86 |
| 2002-03-26 | 382.87 |
| 2002-03-27 | 387.91 |
| 2002-03-28 | 390.49 |
| 2002-03-29 | . |
| 2002-04-01 | 378.74 |
| 2002-04-02 | 386.79 |
| 2002-04-03 | 393.28 |
| 2002-04-04 | 395.93 |
| 2002-04-05 | 394.93 |
| 2002-04-08 | 393.12 |
| 2002-04-09 | 384.89 |
| 2002-04-10 | 384.93 |
| 2002-04-11 | 382.80 |
| 2002-04-12 | 377.57 |
| 2002-04-15 | 383.10 |
| 2002-04-16 | 390.49 |
| 2002-04-17 | 399.36 |
| 2002-04-18 | 402.62 |
| 2002-04-19 | 397.51 |
| 2002-04-22 | 404.66 |
| 2002-04-23 | 406.27 |
| 2002-04-24 | 406.16 |
| 2002-04-25 | 409.28 |
| 2002-04-26 | 406.66 |
| 2002-04-29 | 405.71 |
| 2002-04-30 | 402.15 |
| 2002-05-01 | 405.38 |
| 2002-05-02 | 407.87 |
| 2002-05-03 | 410.28 |
| 2002-05-06 | 408.98 |
| 2002-05-07 | 401.03 |
| 2002-05-08 | 402.28 |
| 2002-05-09 | 405.87 |
| 2002-05-10 | 406.40 |
| 2002-05-13 | 401.77 |
| 2002-05-14 | 397.51 |
| 2002-05-15 | 409.97 |
| 2002-05-16 | 414.81 |
| 2002-05-17 | 424.94 |
| 2002-05-20 | 426.43 |
| 2002-05-21 | 428.81 |
| 2002-05-22 | 433.91 |
| 2002-05-23 | 431.68 |
| 2002-05-24 | 431.85 |
| 2002-05-27 | . |
| 2002-05-28 | 429.21 |
| 2002-05-29 | 425.32 |
| 2002-05-30 | 426.52 |
| 2002-05-31 | 422.54 |
| 2002-06-03 | 428.61 |
| 2002-06-04 | 420.81 |
| 2002-06-05 | 419.28 |
| 2002-06-06 | 417.66 |
| 2002-06-07 | 412.64 |
| 2002-06-10 | 410.76 |
| 2002-06-11 | 408.54 |
| 2002-06-12 | 403.86 |
| 2002-06-13 | 400.66 |
| 2002-06-14 | 395.43 |
| 2002-06-17 | 386.47 |
| 2002-06-18 | 391.92 |
| 2002-06-19 | 380.36 |
| 2002-06-20 | 386.12 |
| 2002-06-21 | 383.33 |
| 2002-06-24 | 387.41 |
| 2002-06-25 | 387.89 |
| 2002-06-26 | 381.31 |
| 2002-06-27 | 385.75 |
| 2002-06-28 | 395.57 |
| 2002-07-01 | 396.00 |
| 2002-07-02 | 395.86 |
| 2002-07-03 | 401.47 |
| 2002-07-04 | . |
| 2002-07-05 | 402.48 |
| 2002-07-08 | 406.00 |
| 2002-07-09 | 413.04 |
| 2002-07-10 | 406.19 |
| 2002-07-11 | 401.36 |
| 2002-07-12 | 403.66 |
| 2002-07-15 | 399.63 |
| 2002-07-16 | 394.55 |
| 2002-07-17 | 392.69 |
| 2002-07-18 | 399.94 |
| 2002-07-19 | 393.26 |
| 2002-07-22 | 387.01 |
| 2002-07-23 | 385.27 |
| 2002-07-24 | 378.60 |
| 2002-07-25 | 375.48 |
| 2002-07-26 | 358.77 |
| 2002-07-29 | 357.94 |
| 2002-07-30 | 366.88 |
| 2002-07-31 | 363.59 |
| 2002-08-01 | 358.82 |
| 2002-08-02 | 354.62 |
| 2002-08-05 | 351.30 |
| 2002-08-06 | 339.59 |
| 2002-08-07 | 353.00 |
| 2002-08-08 | 351.69 |
| 2002-08-09 | 359.28 |
| 2002-08-12 | 355.85 |
| 2002-08-13 | 355.08 |
| 2002-08-14 | 360.67 |
| 2002-08-15 | 364.20 |
| 2002-08-16 | 366.01 |
| 2002-08-19 | 357.57 |
| 2002-08-20 | 358.77 |
| 2002-08-21 | 360.09 |
| 2002-08-22 | 362.89 |
| 2002-08-23 | 365.98 |
| 2002-08-26 | 372.30 |
| 2002-08-27 | 368.85 |
| 2002-08-28 | 363.53 |
| 2002-08-29 | 356.18 |
| 2002-08-30 | 356.64 |
| 2002-09-02 | . |
| 2002-09-03 | 347.48 |
| 2002-09-04 | 340.47 |
| 2002-09-05 | 343.54 |
| 2002-09-06 | 339.11 |
| 2002-09-09 | 344.54 |
| 2002-09-10 | 343.12 |
| 2002-09-11 | 345.17 |
| 2002-09-12 | 346.56 |
| 2002-09-13 | 338.91 |
| 2002-09-16 | 335.26 |
| 2002-09-17 | 343.23 |
| 2002-09-18 | 343.53 |
| 2002-09-19 | 347.39 |
| 2002-09-20 | 336.67 |
| 2002-09-23 | 334.76 |
| 2002-09-24 | 329.96 |
| 2002-09-25 | 327.51 |
| 2002-09-26 | 332.89 |
| 2002-09-27 | 338.69 |
| 2002-09-30 | 335.72 |
| 2002-10-01 | 327.19 |
| 2002-10-02 | 321.65 |
| 2002-10-03 | 315.83 |
| 2002-10-04 | 314.68 |
| 2002-10-07 | 300.65 |
| 2002-10-08 | 300.60 |
| 2002-10-09 | 295.75 |
| 2002-10-10 | 292.73 |
| 2002-10-11 | 297.24 |
| 2002-10-14 | 296.96 |
| 2002-10-15 | 306.63 |
| 2002-10-16 | 309.76 |
| 2002-10-17 | 309.40 |
| 2002-10-18 | 313.21 |
| 2002-10-21 | 311.57 |
| 2002-10-22 | 301.11 |
| 2002-10-23 | 304.54 |
| 2002-10-24 | 301.76 |
| 2002-10-25 | 306.93 |
| 2002-10-28 | 309.03 |
| 2002-10-29 | 310.55 |
| 2002-10-30 | 309.87 |
| 2002-10-31 | 307.50 |
| 2002-11-01 | 308.06 |
| 2002-11-04 | 309.16 |
| 2002-11-05 | 321.18 |
| 2002-11-06 | 321.86 |
| 2002-11-07 | 323.64 |
| 2002-11-08 | 318.70 |
| 2002-11-11 | 311.18 |
| 2002-11-12 | 307.75 |
| 2002-11-13 | 304.03 |
| 2002-11-14 | 299.37 |
| 2002-11-15 | 305.40 |
| 2002-11-18 | 298.37 |
| 2002-11-19 | 298.40 |
| 2002-11-20 | 299.54 |
| 2002-11-21 | 306.06 |
| 2002-11-22 | 311.45 |
| 2002-11-25 | 315.92 |
| 2002-11-26 | 315.05 |
| 2002-11-27 | 315.40 |
| 2002-11-28 | . |
| 2002-11-29 | 326.89 |
| 2002-12-02 | 321.27 |
| 2002-12-03 | 321.91 |
| 2002-12-04 | 313.31 |
| 2002-12-05 | 308.92 |
| 2002-12-06 | 311.07 |
| 2002-12-09 | 310.93 |
| 2002-12-10 | 309.32 |
| 2002-12-11 | 307.99 |
| 2002-12-12 | 308.03 |
| 2002-12-13 | 308.03 |
| 2002-12-16 | 303.45 |
| 2002-12-17 | 306.49 |
| 2002-12-18 | 301.16 |
| 2002-12-19 | 303.97 |
| 2002-12-20 | 303.39 |
| 2002-12-23 | 304.34 |
| 2002-12-24 | 307.41 |
| 2002-12-25 | . |
| 2002-12-26 | 312.31 |
| 2002-12-27 | 313.73 |
| 2002-12-30 | 312.66 |
| 2002-12-31 | 312.86 |
| 2003-01-01 | . |
| 2003-01-02 | 310.68 |
| 2003-01-03 | 311.92 |
| 2003-01-06 | 320.66 |
| 2003-01-07 | 317.24 |
| 2003-01-08 | 313.20 |
| 2003-01-09 | 311.99 |
| 2003-01-10 | 312.61 |
| 2003-01-13 | 314.40 |
| 2003-01-14 | 319.82 |
| 2003-01-15 | 325.07 |
| 2003-01-16 | 325.35 |
| 2003-01-17 | 328.37 |
| 2003-01-20 | . |
| 2003-01-21 | 326.65 |
| 2003-01-22 | 326.01 |
| 2003-01-23 | 334.79 |
| 2003-01-24 | 332.89 |
| 2003-01-27 | 325.53 |
| 2003-01-28 | 322.53 |
| 2003-01-29 | 316.01 |
| 2003-01-30 | 313.49 |
| 2003-01-31 | 310.35 |
| 2003-02-03 | 314.47 |
| 2003-02-04 | 318.92 |
| 2003-02-05 | 318.86 |
| 2003-02-06 | 316.81 |
| 2003-02-07 | 313.46 |
| 2003-02-10 | 313.27 |
| 2003-02-11 | 312.24 |
| 2003-02-12 | 317.89 |
| 2003-02-13 | 316.68 |
| 2003-02-14 | 319.58 |
| 2003-02-17 | . |
| 2003-02-18 | 326.18 |
| 2003-02-19 | 326.96 |
| 2003-02-20 | 325.12 |
| 2003-02-21 | 320.55 |
| 2003-02-24 | 323.62 |
| 2003-02-25 | 318.29 |
| 2003-02-26 | 318.35 |
| 2003-02-27 | 316.61 |
| 2003-02-28 | 317.17 |
| 2003-03-03 | 322.16 |
| 2003-03-04 | 321.81 |
| 2003-03-05 | 322.05 |
| 2003-03-06 | 319.52 |
| 2003-03-07 | 312.68 |
| 2003-03-10 | 307.47 |
| 2003-03-11 | 301.05 |
| 2003-03-12 | 303.39 |
| 2003-03-13 | 299.69 |
| 2003-03-14 | 302.64 |
| 2003-03-17 | 298.44 |
| 2003-03-18 | 301.72 |
| 2003-03-19 | 303.67 |
| 2003-03-20 | 308.07 |
| 2003-03-21 | 305.27 |
| 2003-03-24 | 314.58 |
| 2003-03-25 | 309.29 |
| 2003-03-26 | 314.08 |
| 2003-03-27 | 314.84 |
| 2003-03-28 | 311.42 |
| 2003-03-31 | 304.23 |
| 2003-04-01 | 305.08 |
| 2003-04-02 | 306.90 |
| 2003-04-03 | 304.59 |
| 2003-04-04 | 305.95 |
| 2003-04-07 | 311.91 |
| 2003-04-08 | 308.80 |
| 2003-04-09 | 305.53 |
| 2003-04-10 | 305.41 |
| 2003-04-11 | 299.11 |
| 2003-04-14 | 294.67 |
| 2003-04-15 | 299.23 |
| 2003-04-16 | 301.68 |
| 2003-04-17 | 300.83 |
| 2003-04-18 | . |
| 2003-04-21 | 303.11 |
| 2003-04-22 | 300.00 |
| 2003-04-23 | 297.98 |
| 2003-04-24 | 299.39 |
| 2003-04-25 | 294.38 |
| 2003-04-28 | 291.19 |
| 2003-04-29 | 293.04 |
| 2003-04-30 | 303.28 |
| 2003-05-01 | 306.71 |
| 2003-05-02 | 307.51 |
| 2003-05-05 | 309.07 |
| 2003-05-06 | 316.36 |
| 2003-05-07 | 320.83 |
| 2003-05-08 | 318.35 |
| 2003-05-09 | 319.41 |
| 2003-05-12 | 322.58 |
| 2003-05-13 | 323.76 |
| 2003-05-14 | 326.15 |
| 2003-05-15 | 322.53 |
| 2003-05-16 | 321.88 |
| 2003-05-19 | 318.02 |
| 2003-05-20 | 317.67 |
| 2003-05-21 | 315.47 |
| 2003-05-22 | 315.85 |
| 2003-05-23 | 322.66 |
| 2003-05-26 | . |
| 2003-05-27 | 320.37 |
| 2003-05-28 | 319.84 |
| 2003-05-29 | 324.77 |
| 2003-05-30 | 323.50 |
| 2003-06-02 | 332.12 |
| 2003-06-03 | 331.14 |
| 2003-06-04 | 331.10 |
| 2003-06-05 | 339.01 |
| 2003-06-06 | 339.20 |
| 2003-06-09 | 343.92 |
| 2003-06-10 | 343.85 |
| 2003-06-11 | 346.51 |
| 2003-06-12 | 344.27 |
| 2003-06-13 | 346.28 |
| 2003-06-16 | 341.56 |
| 2003-06-17 | 345.51 |
| 2003-06-18 | 346.95 |
| 2003-06-19 | 346.96 |
| 2003-06-20 | 348.91 |
| 2003-06-23 | 352.77 |
| 2003-06-24 | 345.39 |
| 2003-06-25 | 349.14 |
| 2003-06-26 | 345.72 |
| 2003-06-27 | 352.48 |
| 2003-06-30 | 352.73 |
| 2003-07-01 | 361.26 |
| 2003-07-02 | 372.40 |
| 2003-07-03 | 377.03 |
| 2003-07-04 | . |
| 2003-07-07 | 385.19 |
| 2003-07-08 | 388.41 |
| 2003-07-09 | 389.48 |
| 2003-07-10 | 387.23 |
| 2003-07-11 | 377.04 |
| 2003-07-14 | 382.31 |
| 2003-07-15 | 381.75 |
| 2003-07-16 | 377.27 |
| 2003-07-17 | 366.25 |
| 2003-07-18 | 367.35 |
| 2003-07-21 | 368.39 |
| 2003-07-22 | 366.94 |
| 2003-07-23 | 376.00 |
| 2003-07-24 | 378.12 |
| 2003-07-25 | 378.71 |
| 2003-07-28 | 384.80 |
| 2003-07-29 | 385.56 |
| 2003-07-30 | 376.12 |
| 2003-07-31 | 371.94 |
| 2003-08-01 | 377.36 |
| 2003-08-04 | 374.32 |
| 2003-08-05 | 369.58 |
| 2003-08-06 | 365.74 |
| 2003-08-07 | 365.10 |
| 2003-08-08 | 367.52 |
| 2003-08-11 | 374.56 |
| 2003-08-12 | 378.19 |
| 2003-08-13 | 382.45 |
| 2003-08-14 | 387.98 |
| 2003-08-15 | 387.41 |
| 2003-08-18 | 394.44 |
| 2003-08-19 | 402.33 |
| 2003-08-20 | 412.69 |
| 2003-08-21 | 414.49 |
| 2003-08-22 | 413.73 |
| 2003-08-25 | 414.66 |
| 2003-08-26 | 416.29 |
| 2003-08-27 | 414.82 |
| 2003-08-28 | 413.98 |
| 2003-08-29 | 423.07 |
| 2003-09-01 | . |
| 2003-09-02 | 433.04 |
| 2003-09-03 | 434.55 |
| 2003-09-04 | 428.02 |
| 2003-09-05 | 426.59 |
| 2003-09-08 | 427.12 |
| 2003-09-09 | 436.75 |
| 2003-09-10 | 429.92 |
| 2003-09-11 | 422.61 |
| 2003-09-12 | 426.05 |
| 2003-09-15 | 426.16 |
| 2003-09-16 | 432.06 |
| 2003-09-17 | 434.92 |
| 2003-09-18 | 439.57 |
| 2003-09-19 | 438.40 |
| 2003-09-22 | 432.23 |
| 2003-09-23 | 433.91 |
| 2003-09-24 | 435.90 |
| 2003-09-25 | 428.38 |
| 2003-09-26 | 430.29 |
| 2003-09-29 | 429.23 |
| 2003-09-30 | 429.71 |
| 2003-10-01 | 434.61 |
| 2003-10-02 | 444.83 |
| 2003-10-03 | 452.10 |
| 2003-10-06 | 453.78 |
| 2003-10-07 | 461.48 |
| 2003-10-08 | 453.59 |
| 2003-10-09 | 452.31 |
| 2003-10-10 | 461.28 |
| 2003-10-13 | 460.38 |
| 2003-10-14 | 463.31 |
| 2003-10-15 | 464.49 |
| 2003-10-16 | 470.87 |
| 2003-10-17 | 472.20 |
| 2003-10-20 | 475.60 |
| 2003-10-21 | 475.18 |
| 2003-10-22 | 470.60 |
| 2003-10-23 | 447.30 |
| 2003-10-24 | 449.54 |
| 2003-10-27 | 455.36 |
| 2003-10-28 | 462.13 |
| 2003-10-29 | 471.31 |
| 2003-10-30 | 469.66 |
| 2003-10-31 | 459.27 |
| 2003-11-03 | 455.30 |
| 2003-11-04 | 471.38 |
| 2003-11-05 | 471.36 |
| 2003-11-06 | 460.96 |
| 2003-11-07 | 465.51 |
| 2003-11-10 | 465.49 |
| 2003-11-11 | 448.42 |
| 2003-11-12 | 443.83 |
| 2003-11-13 | 451.80 |
| 2003-11-14 | 445.87 |
| 2003-11-17 | 427.13 |
| 2003-11-18 | 430.13 |
| 2003-11-19 | 420.13 |
| 2003-11-20 | 426.30 |
| 2003-11-21 | 426.58 |
| 2003-11-24 | 424.86 |
| 2003-11-25 | 430.43 |
| 2003-11-26 | 439.23 |
| 2003-11-27 | . |
| 2003-11-28 | 436.21 |
| 2003-12-01 | 444.80 |
| 2003-12-02 | 449.51 |
| 2003-12-03 | 450.94 |
| 2003-12-04 | 453.17 |
| 2003-12-05 | 452.56 |
| 2003-12-08 | 442.69 |
| 2003-12-09 | 441.80 |
| 2003-12-10 | 431.79 |
| 2003-12-11 | 434.69 |
| 2003-12-12 | 441.69 |
| 2003-12-15 | 452.93 |
| 2003-12-16 | 445.67 |
| 2003-12-17 | 440.69 |
| 2003-12-18 | 438.10 |
| 2003-12-19 | 444.21 |
| 2003-12-22 | 448.92 |
| 2003-12-23 | 449.40 |
| 2003-12-24 | 450.57 |
| 2003-12-25 | . |
| 2003-12-26 | 455.98 |
| 2003-12-29 | 460.51 |
| 2003-12-30 | 467.75 |
| 2003-12-31 | 467.49 |
| 2004-01-01 | . |
| 2004-01-02 | 468.99 |
| 2004-01-05 | 478.93 |
| 2004-01-06 | 478.27 |
| 2004-01-07 | 479.21 |
| 2004-01-08 | 482.99 |
| 2004-01-09 | 490.09 |
| 2004-01-12 | 489.82 |
| 2004-01-13 | 487.93 |
| 2004-01-14 | 492.19 |
| 2004-01-15 | 486.46 |
| 2004-01-16 | 488.65 |
| 2004-01-19 | . |
| 2004-01-20 | 495.42 |
| 2004-01-21 | 496.23 |
| 2004-01-22 | 498.13 |
| 2004-01-23 | 499.86 |
| 2004-01-26 | 498.32 |
| 2004-01-27 | 497.23 |
| 2004-01-28 | 491.44 |
| 2004-01-29 | 483.95 |
| 2004-01-30 | 486.25 |
| 2004-02-02 | 486.62 |
| 2004-02-03 | 482.90 |
| 2004-02-04 | 472.96 |
| 2004-02-05 | 473.58 |
| 2004-02-06 | 477.08 |
| 2004-02-09 | 477.01 |
| 2004-02-10 | 474.58 |
| 2004-02-11 | 474.55 |
| 2004-02-12 | 477.23 |
| 2004-02-13 | 480.39 |
| 2004-02-16 | . |
| 2004-02-17 | 487.86 |
| 2004-02-18 | 484.87 |
| 2004-02-19 | 484.48 |
| 2004-02-20 | 476.76 |
| 2004-02-23 | 483.55 |
| 2004-02-24 | 476.00 |
| 2004-02-25 | 472.73 |
| 2004-02-26 | 473.42 |
| 2004-02-27 | 484.04 |
| 2004-03-01 | 495.16 |
| 2004-03-02 | 492.95 |
| 2004-03-03 | 492.48 |
| 2004-03-04 | 491.05 |
| 2004-03-05 | 493.83 |
| 2004-03-08 | 491.78 |
| 2004-03-09 | 494.80 |
| 2004-03-10 | 489.13 |
| 2004-03-11 | 486.13 |
| 2004-03-12 | 482.91 |
| 2004-03-15 | 490.17 |
| 2004-03-16 | 493.27 |
| 2004-03-17 | 504.00 |
| 2004-03-18 | 509.82 |
| 2004-03-19 | 507.07 |
| 2004-03-22 | 506.73 |
| 2004-03-23 | 507.65 |
| 2004-03-24 | 514.68 |
| 2004-03-25 | 522.61 |
| 2004-03-26 | 533.89 |
| 2004-03-29 | 533.48 |
| 2004-03-30 | 532.00 |
| 2004-03-31 | 540.91 |
| 2004-04-01 | 543.44 |
| 2004-04-02 | 543.98 |
| 2004-04-05 | 548.92 |
| 2004-04-06 | 549.30 |
| 2004-04-07 | 551.29 |
| 2004-04-08 | 548.98 |
| 2004-04-09 | . |
| 2004-04-12 | 549.90 |
| 2004-04-13 | 548.06 |
| 2004-04-14 | 539.25 |
| 2004-04-15 | 527.71 |
| 2004-04-16 | 529.54 |
| 2004-04-19 | 522.30 |
| 2004-04-20 | 530.84 |
| 2004-04-21 | 525.80 |
| 2004-04-22 | 523.90 |
| 2004-04-23 | 531.58 |
| 2004-04-26 | 531.93 |
| 2004-04-27 | 524.42 |
| 2004-04-28 | 522.22 |
| 2004-04-29 | 519.64 |
| 2004-04-30 | 507.28 |
| 2004-05-03 | 506.99 |
| 2004-05-04 | 510.48 |
| 2004-05-05 | 514.85 |
| 2004-05-06 | 502.52 |
| 2004-05-07 | 488.58 |
| 2004-05-10 | 456.55 |
| 2004-05-11 | 459.05 |
| 2004-05-12 | 472.03 |
| 2004-05-13 | 456.32 |
| 2004-05-14 | 454.25 |
| 2004-05-17 | 438.62 |
| 2004-05-18 | 445.34 |
| 2004-05-19 | 465.69 |
| 2004-05-20 | 461.66 |
| 2004-05-21 | 476.31 |
| 2004-05-24 | 476.51 |
| 2004-05-25 | 471.93 |
| 2004-05-26 | 480.76 |
| 2004-05-27 | 485.18 |
| 2004-05-28 | 491.16 |
| 2004-05-31 | . |
| 2004-06-01 | 494.37 |
| 2004-06-02 | 490.97 |
| 2004-06-03 | 478.12 |
| 2004-06-04 | 478.81 |
| 2004-06-07 | 495.50 |
| 2004-06-08 | 499.13 |
| 2004-06-09 | 498.95 |
| 2004-06-10 | 503.11 |
| 2004-06-11 | . |
| 2004-06-14 | 495.73 |
| 2004-06-15 | 493.34 |
| 2004-06-16 | 499.50 |
| 2004-06-17 | 500.56 |
| 2004-06-18 | 496.15 |
| 2004-06-21 | 502.73 |
| 2004-06-22 | 499.54 |
| 2004-06-23 | 501.17 |
| 2004-06-24 | 512.11 |
| 2004-06-25 | 513.13 |
| 2004-06-28 | 516.95 |
| 2004-06-29 | 514.09 |
| 2004-06-30 | 511.67 |
| 2004-07-01 | 516.89 |
| 2004-07-02 | 510.45 |
| 2004-07-05 | . |
| 2004-07-06 | 499.45 |
| 2004-07-07 | 498.57 |
| 2004-07-08 | 495.71 |
| 2004-07-09 | 501.34 |
| 2004-07-12 | 506.96 |
| 2004-07-13 | 503.87 |
| 2004-07-14 | 496.02 |
| 2004-07-15 | 493.00 |
| 2004-07-16 | 499.38 |
| 2004-07-19 | 501.53 |
| 2004-07-20 | 493.54 |
| 2004-07-21 | 493.62 |
| 2004-07-22 | 489.52 |
| 2004-07-23 | 482.83 |
| 2004-07-26 | 479.76 |
| 2004-07-27 | 471.46 |
| 2004-07-28 | 475.01 |
| 2004-07-29 | 468.01 |
| 2004-07-30 | 479.43 |
| 2004-08-02 | 480.49 |
| 2004-08-03 | 479.34 |
| 2004-08-04 | 470.94 |
| 2004-08-05 | 473.77 |
| 2004-08-06 | 476.87 |
| 2004-08-09 | 472.47 |
| 2004-08-10 | 473.20 |
| 2004-08-11 | 475.33 |
| 2004-08-12 | 474.33 |
| 2004-08-13 | 467.62 |
| 2004-08-16 | 462.86 |
| 2004-08-17 | 466.30 |
| 2004-08-18 | 470.22 |
| 2004-08-19 | 479.29 |
| 2004-08-20 | 482.16 |
| 2004-08-23 | 485.21 |
| 2004-08-24 | 485.85 |
| 2004-08-25 | 487.15 |
| 2004-08-26 | 490.35 |
| 2004-08-27 | 492.87 |
| 2004-08-30 | 491.72 |
| 2004-08-31 | 490.00 |
| 2004-09-01 | 493.30 |
| 2004-09-02 | 495.20 |
| 2004-09-03 | 487.26 |
| 2004-09-06 | . |
| 2004-09-07 | 501.30 |
| 2004-09-08 | 500.93 |
| 2004-09-09 | 494.96 |
| 2004-09-10 | 494.97 |
| 2004-09-13 | 500.84 |
| 2004-09-14 | 505.94 |
| 2004-09-15 | 496.91 |
| 2004-09-16 | 496.82 |
| 2004-09-17 | 493.37 |
| 2004-09-20 | 494.09 |
| 2004-09-21 | 493.84 |
| 2004-09-22 | 490.90 |
| 2004-09-23 | 492.57 |
| 2004-09-24 | 485.16 |
| 2004-09-27 | 483.05 |
| 2004-09-28 | 479.44 |
| 2004-09-29 | 480.92 |
| 2004-09-30 | 490.97 |
| 2004-10-01 | 495.39 |
| 2004-10-04 | 503.82 |
| 2004-10-05 | 502.50 |
| 2004-10-06 | 505.21 |
| 2004-10-07 | 505.58 |
| 2004-10-08 | 510.32 |
| 2004-10-11 | 512.18 |
| 2004-10-12 | 506.00 |
| 2004-10-13 | 503.97 |
| 2004-10-14 | 496.77 |
| 2004-10-15 | 498.38 |
| 2004-10-18 | 495.98 |
| 2004-10-19 | 503.57 |
| 2004-10-20 | 497.21 |
| 2004-10-21 | 498.32 |
| 2004-10-22 | 502.54 |
| 2004-10-25 | 500.90 |
| 2004-10-26 | 499.39 |
| 2004-10-27 | 500.86 |
| 2004-10-28 | 510.18 |
| 2004-10-29 | 506.16 |
| 2004-11-01 | 505.38 |
| 2004-11-02 | 512.28 |
| 2004-11-03 | 513.86 |
| 2004-11-04 | 517.39 |
| 2004-11-05 | 522.14 |
| 2004-11-08 | 518.54 |
| 2004-11-09 | 517.98 |
| 2004-11-10 | 512.40 |
| 2004-11-11 | 509.22 |
| 2004-11-12 | 518.37 |
| 2004-11-15 | 526.13 |
| 2004-11-16 | 524.57 |
| 2004-11-17 | 529.30 |
| 2004-11-18 | 527.18 |
| 2004-11-19 | 535.28 |
| 2004-11-22 | 525.13 |
| 2004-11-23 | 525.38 |
| 2004-11-24 | 528.65 |
| 2004-11-25 | . |
| 2004-11-26 | 530.09 |
| 2004-11-29 | 537.42 |
| 2004-11-30 | 535.15 |
| 2004-12-01 | 529.61 |
| 2004-12-02 | 535.59 |
| 2004-12-03 | 540.17 |
| 2004-12-06 | 538.05 |
| 2004-12-07 | 533.08 |
| 2004-12-08 | 524.01 |
| 2004-12-09 | 516.59 |
| 2004-12-10 | 512.41 |
| 2004-12-13 | 515.25 |
| 2004-12-14 | 517.64 |
| 2004-12-15 | 526.34 |
| 2004-12-16 | 523.60 |
| 2004-12-17 | 527.75 |
| 2004-12-20 | 532.76 |
| 2004-12-21 | 532.48 |
| 2004-12-22 | 536.99 |
| 2004-12-23 | 539.80 |
| 2004-12-24 | . |
| 2004-12-27 | 547.95 |
| 2004-12-28 | 550.20 |
| 2004-12-29 | 545.36 |
| 2004-12-30 | 553.98 |
| 2004-12-31 | 557.22 |
| 2005-01-03 | 554.96 |
| 2005-01-04 | 550.06 |
| 2005-01-05 | 549.43 |
| 2005-01-06 | 545.01 |
| 2005-01-07 | 544.55 |
| 2005-01-10 | 546.46 |
| 2005-01-11 | 553.73 |
| 2005-01-12 | 558.49 |
| 2005-01-13 | 557.18 |
| 2005-01-14 | 559.29 |
| 2005-01-17 | . |
| 2005-01-18 | 561.32 |
| 2005-01-19 | 561.94 |
| 2005-01-20 | 553.89 |
| 2005-01-21 | 552.18 |
| 2005-01-24 | 557.29 |
| 2005-01-25 | 552.27 |
| 2005-01-26 | 560.69 |
| 2005-01-27 | 558.64 |
#2005-01-28| 556.64
#2005-01-31| 558.82
#2005-02-01| 556.62
#2005-02-02| 560.32
#2005-02-03| 555.21
#2005-02-04| 558.13
#2005-02-07| 560.06
#2005-02-08| 553.72
#2005-02-09| 554.74
#2005-02-10| 557.48
#2005-02-11| 557.26
#2005-02-14| 564.36
#2005-02-15| 565.96
#2005-02-16| 561.65
#2005-02-17| 560.40
#2005-02-18| 562.07
#2005-02-21| .
#2005-02-22| 565.90
#2005-02-23| 557.94
#2005-02-24| 560.43
#2005-02-25| 565.71
#2005-02-28| 575.48
#2005-03-01| 577.67
#2005-03-02| 577.35
#2005-03-03| 578.09
#2005-03-04| 582.09
#2005-03-07| 580.85
#2005-03-08| 582.81
#2005-03-09| 588.01
#2005-03-10| 582.92
#2005-03-11| 585.63
#2005-03-14| 579.19
#2005-03-15| 581.45
#2005-03-16| 585.29
#2005-03-17| 580.76
#2005-03-18| 582.89
#2005-03-21| 582.26
#2005-03-22| 580.84
#2005-03-23| 571.80
#2005-03-24| 566.29
#2005-03-25| .
#2005-03-28| 567.83
#2005-03-29| 557.86
#2005-03-30| 555.22
#2005-03-31| 563.80
#2005-04-01| 564.93
#2005-04-04| 561.02
#2005-04-05| 563.68
#2005-04-06| 565.38
#2005-04-07| 567.71
#2005-04-08| 569.98
#2005-04-11| 567.96
#2005-04-12| 562.59
#2005-04-13| 566.44
#2005-04-14| 558.24
#2005-04-15| 551.20
#2005-04-18| 531.69
#2005-04-19| 542.92
#2005-04-20| 546.76
#2005-04-21| 541.80
#2005-04-22| 551.68
#2005-04-25| 552.64
#2005-04-26| 550.58
#2005-04-27| 550.77
#2005-04-28| 551.74
#2005-04-29| 555.68
#2005-05-02| 554.66
#2005-05-03| 554.06
#2005-05-04| 558.41
#2005-05-05| 558.64
#2005-05-06| 564.35
#2005-05-09| 561.68
#2005-05-10| 562.02
#2005-05-11| 559.90
#2005-05-12| 553.64
#2005-05-13| 549.44
#2005-05-16| 543.32
#2005-05-17| 536.61
#2005-05-18| 537.22
#2005-05-19| 546.42
#2005-05-20| 543.95
#2005-05-23| 550.61
#2005-05-24| 550.25
#2005-05-25| 541.81
#2005-05-26| 540.16
#2005-05-27| 547.82
#2005-05-30| .
#2005-05-31| 554.76
#2005-06-01| 555.73
#2005-06-02| 557.17
#2005-06-03| 561.25
#2005-06-06| 565.40
#2005-06-07| 563.90
#2005-06-08| 566.60
#2005-06-09| 559.06
#2005-06-10| 559.48
#2005-06-13| 554.47
#2005-06-14| 555.79
#2005-06-15| 559.64
#2005-06-16| 561.43
#2005-06-17| 567.97
#2005-06-20| 565.82
#2005-06-21| 570.44
#2005-06-22| 571.11
#2005-06-23| 571.99
#2005-06-24| 569.48
#2005-06-27| 564.34
#2005-06-28| 566.07
#2005-06-29| 565.68
#2005-06-30| 563.14
#2005-07-01| 560.23
#2005-07-04| .
#2005-07-05| 559.58
#2005-07-06| 559.29
#2005-07-07| 556.72
#2005-07-08| 554.20
#2005-07-11| 560.81
#2005-07-12| 566.03
#2005-07-13| 561.41
#2005-07-14| 565.14
#2005-07-15| 564.23
#2005-07-18| 567.17
#2005-07-19| 561.44
#2005-07-20| 564.81
#2005-07-21| 578.78
#2005-07-22| 575.82
#2005-07-25| 574.42
#2005-07-26| 570.71
#2005-07-27| 573.27
#2005-07-28| 575.21
#2005-07-29| 578.53
#2005-08-01| 581.97
#2005-08-02| 584.64
#2005-08-03| 585.78
#2005-08-04| 583.75
#2005-08-05| 573.61
#2005-08-08| 576.68
#2005-08-09| 581.11
#2005-08-10| 595.66
#2005-08-11| 605.12
#2005-08-12| 606.99
#2005-08-15| 607.65
#2005-08-16| 612.96
#2005-08-17| 608.78
#2005-08-18| 603.26
#2005-08-19| 601.18
#2005-08-22| 612.52
#2005-08-23| 612.52
#2005-08-24| 610.44
#2005-08-25| 609.24
#2005-08-26| 613.15
#2005-08-29| 602.24
#2005-08-30| 604.31
#2005-08-31| 605.00
#2005-09-01| 617.18
#2005-09-02| 622.78
#2005-09-05| .
#2005-09-06| 623.97
#2005-09-07| 622.17
#2005-09-08| 615.21
#2005-09-09| 626.26
#2005-09-12| 631.62
#2005-09-13| 628.86
#2005-09-14| 632.46
#2005-09-15| 636.04
#2005-09-16| 631.81
#2005-09-19| 631.78
#2005-09-20| 641.04
#2005-09-21| 644.03
#2005-09-22| 640.93
#2005-09-23| 637.83
#2005-09-26| 650.75
#2005-09-27| 646.95
#2005-09-28| 656.35
#2005-09-29| 665.99
#2005-09-30| 658.18
#2005-10-03| 652.90
#2005-10-04| 659.83
#2005-10-05| 653.94
#2005-10-06| 638.74
#2005-10-07| 638.24
#2005-10-10| 637.14
#2005-10-11| 647.57
#2005-10-12| 646.32
#2005-10-13| 640.51
#2005-10-14| 640.26
#2005-10-17| 634.55
#2005-10-18| 630.35
#2005-10-19| 623.06
#2005-10-20| 623.62
#2005-10-21| 624.25
#2005-10-24| 621.16
#2005-10-25| 631.94
#2005-10-26| 634.87
#2005-10-27| 642.04
#2005-10-28| 638.45
#2005-10-31| 643.93
#2005-11-01| 653.16
#2005-11-02| 655.92
#2005-11-03| 654.83
#2005-11-04| 657.96
#2005-11-07| 661.63
#2005-11-08| 663.49
#2005-11-09| 664.17
#2005-11-10| 658.32
#2005-11-11| 661.07
#2005-11-14| 652.59
#2005-11-15| 647.13
#2005-11-16| 651.63
#2005-11-17| 666.31
#2005-11-18| 671.85
#2005-11-21| 678.32
#2005-11-22| 673.33
#2005-11-23| 677.14
#2005-11-24| .
#2005-11-25| 674.24
#2005-11-28| 686.03
#2005-11-29| 686.60
#2005-11-30| 685.05
#2005-12-01| 692.35
#2005-12-02| 700.87
#2005-12-05| 706.47
#2005-12-06| 699.18
#2005-12-07| 701.30
#2005-12-08| 691.09
#2005-12-09| 702.81
#2005-12-12| 718.47
#2005-12-13| 720.56
#2005-12-14| 726.97
#2005-12-15| 718.09
#2005-12-16| 719.12
#2005-12-19| 721.20
#2005-12-20| 723.88
#2005-12-21| 731.29
#2005-12-22| 734.32
#2005-12-23| 736.18
#2005-12-26| .
#2005-12-27| 728.49
#2005-12-28| 736.27
#2005-12-29| 738.52
#2005-12-30| 730.73
#2006-01-02| .
#2006-01-03| 738.95
#2006-01-04| 758.86
#2006-01-05| 769.64
#2006-01-06| 780.51
#2006-01-09| 783.74
#2006-01-10| 778.44
#2006-01-11| 780.59
#2006-01-12| 786.69
#2006-01-13| 786.91
#2006-01-16| .
#2006-01-17| 759.90
#2006-01-18| 732.83
#2006-01-19| 757.49
#2006-01-20| 758.64
#2006-01-23| 744.06
#2006-01-24| 752.24
#2006-01-25| 750.72
#2006-01-26| 759.08
#2006-01-27| 773.31
#2006-01-30| 777.86
#2006-01-31| 783.75
#2006-02-01| 774.50
#2006-02-02| 774.09
#2006-02-03| 767.97
#2006-02-06| 771.55
#2006-02-07| 776.92
#2006-02-08| 755.21
#2006-02-09| 759.17
#2006-02-10| 751.03
#2006-02-13| 727.36
#2006-02-14| 736.07
#2006-02-15| 730.26
#2006-02-16| 728.82
#2006-02-17| 714.43
#2006-02-20| .
#2006-02-21| 714.83
#2006-02-22| 718.53
#2006-02-23| 741.95
#2006-02-24| 744.47
#2006-02-27| 755.97
#2006-02-28| 758.00
#2006-03-01| 744.04
#2006-03-02| 739.55
#2006-03-03| 726.04
#2006-03-06| 725.46
#2006-03-07| 718.44
#2006-03-08| 709.44
#2006-03-09| 728.84
#2006-03-10| 724.39
#2006-03-13| 738.27
#2006-03-14| 742.10
#2006-03-15| 745.60
#2006-03-16| 741.97
#2006-03-17| 753.27
#2006-03-20| 762.62
#2006-03-21| 757.63
#2006-03-22| 759.64
#2006-03-23| 753.60
#2006-03-24| 756.10
#2006-03-27| 764.77
#2006-03-28| 770.86
#2006-03-29| 773.44
#2006-03-30| 784.55
#2006-03-31| 782.74
#2006-04-03| 794.71
#2006-04-04| 795.32
#2006-04-05| 790.75
#2006-04-06| 801.96
#2006-04-07| 804.57
#2006-04-10| 799.86
#2006-04-11| 793.98
#2006-04-12| 784.69
#2006-04-13| 786.89
#2006-04-14| .
#2006-04-17| 783.84
#2006-04-18| 793.37
#2006-04-19| 801.17
#2006-04-20| 801.86
#2006-04-21| 806.99
#2006-04-24| 800.39
#2006-04-25| 799.67
#2006-04-26| 804.24
#2006-04-27| 811.38
#2006-04-28| 806.19
#2006-05-01| 815.51
#2006-05-02| 820.66
#2006-05-03| 819.61
#2006-05-04| 819.68
#2006-05-05| 827.00
#2006-05-08| 841.09
#2006-05-09| 839.64
#2006-05-10| 835.68
#2006-05-11| 826.87
#2006-05-12| 818.76
#2006-05-15| 810.38
#2006-05-16| 792.49
#2006-05-17| 802.21
#2006-05-18| 785.65
#2006-05-19| 779.38
#2006-05-22| 764.47
#2006-05-23| 753.15
#2006-05-24| 758.76
#2006-05-25| 750.66
#2006-05-26| 761.90
#2006-05-29| .
#2006-05-30| 765.18
#2006-05-31| 748.01
#2006-06-01| 744.51
#2006-06-02| 761.65
#2006-06-05| 755.60
#2006-06-06| 732.04
#2006-06-07| 711.59
#2006-06-08| 685.18
#2006-06-09| 700.57
#2006-06-12| 702.50
#2006-06-13| 671.99
#2006-06-14| 677.81
#2006-06-15| 690.22
#2006-06-16| 714.51
#2006-06-19| 705.40
#2006-06-20| 696.13
#2006-06-21| 692.08
#2006-06-22| 708.97
#2006-06-23| 705.42
#2006-06-26| 707.14
#2006-06-27| 710.08
#2006-06-28| 699.46
#2006-06-29| 710.01
#2006-06-30| 737.04
#2006-07-03| 738.21
#2006-07-04| .
#2006-07-05| 729.75
#2006-07-06| 727.69
#2006-07-07| 732.07
#2006-07-10| 736.27
#2006-07-11| 727.73
#2006-07-12| 711.70
#2006-07-13| 704.19
#2006-07-14| 685.42
#2006-07-17| 680.27
#2006-07-18| 659.54
#2006-07-19| 662.66
#2006-07-20| 688.10
#2006-07-21| 687.67
#2006-07-24| 680.31
#2006-07-25| 689.98
#2006-07-26| 685.06
#2006-07-27| 705.20
#2006-07-28| 716.18
#2006-07-31| 726.40
#2006-08-01| 722.05
#2006-08-02| 723.75
#2006-08-03| 721.81
#2006-08-04| 723.61
#2006-08-07| 705.48
#2006-08-08| 714.02
#2006-08-09| 718.58
#2006-08-10| 719.37
#2006-08-11| 713.78
#2006-08-14| 719.06
#2006-08-15| 722.33
#2006-08-16| 735.13
#2006-08-17| 738.94
#2006-08-18| 741.07
#2006-08-21| 733.37
#2006-08-22| 738.03
#2006-08-23| 739.00
#2006-08-24| 732.11
#2006-08-25| 727.35
#2006-08-28| 718.17
#2006-08-29| 724.05
#2006-08-30| 723.62
#2006-08-31| 732.40
#2006-09-01| 732.72
#2006-09-04| .
#2006-09-05| 750.01
#2006-09-06| 744.84
#2006-09-07| 730.99
#2006-09-08| 732.51
#2006-09-11| 716.10
#2006-09-12| 707.82
#2006-09-13| 708.56
#2006-09-14| 716.94
#2006-09-15| 710.30
#2006-09-18| 708.78
#2006-09-19| 712.55
#2006-09-20| 703.02
#2006-09-21| 711.64
#2006-09-22| 704.95
#2006-09-25| 702.27
#2006-09-26| 699.85
#2006-09-27| 715.59
#2006-09-28| 717.12
#2006-09-29| 719.57
#2006-10-02| 727.41
#2006-10-03| 723.31
#2006-10-04| 710.44
#2006-10-05| 722.60
#2006-10-06| 714.96
#2006-10-09| 713.51
#2006-10-10| 711.81
#2006-10-11| 706.53
#2006-10-12| 706.44
#2006-10-13| 716.05
#2006-10-16| 727.81
#2006-10-17| 730.29
#2006-10-18| 729.07
#2006-10-19| 732.03
#2006-10-20| 735.51
#2006-10-23| 735.72
#2006-10-24| 736.87
#2006-10-25| 736.55
#2006-10-26| 745.88
#2006-10-27| 745.12
#2006-10-30| 731.91
#2006-10-31| 736.55
#2006-11-01| 739.16
#2006-11-02| 737.87
#2006-11-03| 732.47
#2006-11-06| 733.30
#2006-11-07| 739.63
#2006-11-08| 729.83
#2006-11-09| 725.29
#2006-11-10| 728.14
#2006-11-13| 718.53
#2006-11-14| 733.05
#2006-11-15| 731.98
#2006-11-16| 729.73
#2006-11-17| 727.77
#2006-11-20| 706.95
#2006-11-21| 710.01
#2006-11-22| 728.57
#2006-11-23| .
#2006-11-24| 728.83
#2006-11-27| 732.56
#2006-11-28| 728.70
#2006-11-29| 742.67
#2006-11-30| 754.69
#2006-12-01| 760.15
#2006-12-04| 759.83
#2006-12-05| 760.09
#2006-12-06| 766.31
#2006-12-07| 768.17
#2006-12-08| 762.81
#2006-12-11| 763.34
#2006-12-12| 765.47
#2006-12-13| 766.12
#2006-12-14| 769.76
#2006-12-15| 771.45
#2006-12-18| 771.86
#2006-12-19| 764.21
#2006-12-20| 771.82
#2006-12-21| 773.44
#2006-12-22| 772.28
#2006-12-25| .
#2006-12-26| 772.93
#2006-12-27| 777.17
#2006-12-28| 775.95
#2006-12-29| 776.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 778.22
#2007-01-04| 781.89
#2007-01-05| 772.73
#2007-01-08| 773.90
#2007-01-09| 775.15
#2007-01-10| 761.35
#2007-01-11| 756.20
#2007-01-12| 768.20
#2007-01-15| .
#2007-01-16| 778.53
#2007-01-17| 784.24
#2007-01-18| 785.69
#2007-01-19| 783.73
#2007-01-22| 788.28
#2007-01-23| 791.44
#2007-01-24| 798.65
#2007-01-25| 797.40
#2007-01-26| 793.59
#2007-01-29| 796.31
#2007-01-30| 796.18
#2007-01-31| 796.88
#2007-02-01| 807.08
#2007-02-02| 807.03
#2007-02-05| 802.29
#2007-02-06| 806.66
#2007-02-07| 800.45
#2007-02-08| 793.99
#2007-02-09| 802.69
#2007-02-12| 800.98
#2007-02-13| 810.17
#2007-02-14| 820.65
#2007-02-15| 831.38
#2007-02-16| 827.87
#2007-02-19| .
#2007-02-20| 832.40
#2007-02-21| 828.17
#2007-02-22| 835.08
#2007-02-23| 844.32
#2007-02-26| 852.49
#2007-02-27| 854.64
#2007-02-28| 826.53
#2007-03-01| 827.30
#2007-03-02| 821.17
#2007-03-05| 792.75
#2007-03-06| 809.85
#2007-03-07| 807.40
#2007-03-08| 819.31
#2007-03-09| 816.28
#2007-03-12| 829.98
#2007-03-13| 828.13
#2007-03-14| 807.21
#2007-03-15| 815.78
#2007-03-16| 813.47
#2007-03-19| 819.19
#2007-03-20| 826.73
#2007-03-21| 825.52
#2007-03-22| 839.43
#2007-03-23| 840.71
#2007-03-26| 843.97
#2007-03-27| 845.67
#2007-03-28| 848.67
#2007-03-29| 845.14
#2007-03-30| 843.27
#2007-04-02| 829.64
#2007-04-03| 838.84
#2007-04-04| 853.79
#2007-04-05| 851.55
#2007-04-06| .
#2007-04-09| 859.49
#2007-04-10| 861.23
#2007-04-11| 859.93
#2007-04-12| 856.89
#2007-04-13| 849.05
#2007-04-16| 856.80
#2007-04-17| 857.53
#2007-04-18| 870.21
#2007-04-19| 857.78
#2007-04-20| 858.96
#2007-04-23| 860.33
#2007-04-24| 858.57
#2007-04-25| 850.96
#2007-04-26| 857.77
#2007-04-27| 858.52
#2007-04-30| 858.02
#2007-05-01| 850.51
#2007-05-02| 854.67
#2007-05-03| 854.91
#2007-05-04| 857.10
#2007-05-07| 872.29
#2007-05-08| 869.10
#2007-05-09| 879.69
#2007-05-10| 877.32
#2007-05-11| 868.66
#2007-05-14| 868.34
#2007-05-15| 857.09
#2007-05-16| 854.54
#2007-05-17| 850.86
#2007-05-18| 843.60
#2007-05-21| 853.94
#2007-05-22| 865.08
#2007-05-23| 862.19
#2007-05-24| 861.76
#2007-05-25| 852.53
#2007-05-28| .
#2007-05-29| 863.38
#2007-05-30| 859.86
#2007-05-31| 873.63
#2007-06-01| 881.26
#2007-06-04| 890.23
#2007-06-05| 893.64
#2007-06-06| 902.10
#2007-06-07| 902.32
#2007-06-08| 886.50
#2007-06-11| 887.37
#2007-06-12| 885.49
#2007-06-13| 877.24
#2007-06-14| 883.86
#2007-06-15| 891.32
#2007-06-18| 901.40
#2007-06-19| 900.16
#2007-06-20| 903.68
#2007-06-21| 911.25
#2007-06-22| 906.56
#2007-06-25| 900.77
#2007-06-26| 900.24
#2007-06-27| 890.09
#2007-06-28| 894.07
#2007-06-29| 904.99
#2007-07-02| 920.74
#2007-07-03| 921.39
#2007-07-04| .
#2007-07-05| 921.32
#2007-07-06| 918.45
#2007-07-09| 929.91
#2007-07-10| 938.60
#2007-07-11| 936.13
#2007-07-12| 931.57
#2007-07-13| 947.13
#2007-07-16| 949.24
#2007-07-17| 952.74
#2007-07-18| 942.86
#2007-07-19| 946.29
#2007-07-20| 962.45
#2007-07-23| 959.22
#2007-07-24| 962.79
#2007-07-25| 960.90
#2007-07-26| 950.63
#2007-07-27| 927.99
#2007-07-30| 945.53
#2007-07-31| 944.13
#2007-08-01| 919.82
#2007-08-02| 918.82
#2007-08-03| 928.34
#2007-08-06| 926.44
#2007-08-07| 914.71
#2007-08-08| 907.53
#2007-08-09| 918.21
#2007-08-10| 887.97
#2007-08-13| 887.24
#2007-08-14| 898.41
#2007-08-15| 877.94
#2007-08-16| 870.72
#2007-08-17| 815.54
#2007-08-20| 845.78
#2007-08-21| 863.79
#2007-08-22| 861.15
#2007-08-23| 884.65
#2007-08-24| 882.79
#2007-08-27| 883.52
#2007-08-28| 887.53
#2007-08-29| 870.76
#2007-08-30| 876.66
#2007-08-31| 902.13
#2007-09-03| .
#2007-09-04| 898.60
#2007-09-05| 893.94
#2007-09-06| 897.03
#2007-09-07| 904.35
#2007-09-10| 888.90
#2007-09-11| 890.37
#2007-09-12| 891.66
#2007-09-13| 884.29
#2007-09-14| 896.80
#2007-09-17| 894.12
#2007-09-18| 875.26
#2007-09-19| 907.40
#2007-09-20| 925.82
#2007-09-21| 916.80
#2007-09-24| 921.75
#2007-09-25| 938.70
#2007-09-26| 936.22
#2007-09-27| 954.07
#2007-09-28| 960.31
#2007-10-01| 954.01
#2007-10-02| 961.11
#2007-10-03| 961.24
#2007-10-04| 953.09
#2007-10-05| 954.71
#2007-10-08| 949.30
#2007-10-09| 957.02
#2007-10-10| 959.81
#2007-10-11| 974.55
#2007-10-12| 969.85
#2007-10-15| 971.42
#2007-10-16| 960.71
#2007-10-17| 956.76
#2007-10-18| 975.91
#2007-10-19| 963.84
#2007-10-22| 943.09
#2007-10-23| 946.80
#2007-10-24| 950.26
#2007-10-25| 945.49
#2007-10-26| 963.09
#2007-10-29| 977.49
#2007-10-30| 974.07
#2007-10-31| 966.32
#2007-11-01| 970.05
#2007-11-02| 952.70
#2007-11-05| 927.06
#2007-11-06| 932.08
#2007-11-07| 935.74
#2007-11-08| 913.95
#2007-11-09| 920.71
#2007-11-12| 899.70
#2007-11-13| 892.00
#2007-11-14| 906.65
#2007-11-15| 905.46
#2007-11-16| 885.33
#2007-11-19| 869.92
#2007-11-20| 879.62
#2007-11-21| 862.91
#2007-11-22| .
#2007-11-23| 862.98
#2007-11-26| 875.48
#2007-11-27| 871.15
#2007-11-28| 857.97
#2007-11-29| 885.00
#2007-11-30| 898.74
#2007-12-03| 895.94
#2007-12-04| 882.53
#2007-12-05| 876.17
#2007-12-06| 886.98
#2007-12-07| 895.46
#2007-12-10| 888.69
#2007-12-11| 901.47
#2007-12-12| 893.01
#2007-12-13| 872.96
#2007-12-14| 857.66
#2007-12-17| 834.42
#2007-12-18| 830.03
#2007-12-19| 824.59
#2007-12-20| 825.06
#2007-12-21| 833.26
#2007-12-24| 832.71
#2007-12-25| .
#2007-12-26| 859.06
#2007-12-27| 853.17
#2007-12-28| 847.37
#2007-12-31| 858.46
#2008-01-01| .
#2008-01-02| 869.61
#2008-01-03| 867.97
#2008-01-04| 847.92
#2008-01-07| 828.27
#2008-01-08| 825.54
#2008-01-09| 835.18
#2008-01-10| 821.14
#2008-01-11| 804.87
#2008-01-14| 809.57
#2008-01-15| 792.66
#2008-01-16| 754.11
#2008-01-17| 774.02
#2008-01-18| 780.95
#2008-01-21| .
#2008-01-22| 702.98
#2008-01-23| 732.17
#2008-01-24| 747.93
#2008-01-25| 784.86
#2008-01-28| 757.05
#2008-01-29| 775.90
#2008-01-30| 770.34
#2008-01-31| 787.91
#2008-02-01| 793.13
#2008-02-04| 809.68
#2008-02-05| 806.01
#2008-02-06| 769.08
#2008-02-07| 771.65
#2008-02-08| 754.33
#2008-02-11| 753.65
#2008-02-12| 752.96
#2008-02-13| 755.05
#2008-02-14| 787.33
#2008-02-15| 799.42
#2008-02-18| .
#2008-02-19| 808.66
#2008-02-20| 780.10
#2008-02-21| 802.98
#2008-02-22| 802.42
#2008-02-25| 814.33
#2008-02-26| 817.85
#2008-02-27| 832.55
#2008-02-28| 833.34
#2008-02-29| 823.74
#2008-03-03| 791.60
#2008-03-04| 796.13
#2008-03-05| 791.01
#2008-03-06| 810.77
#2008-03-07| 785.82
#2008-03-10| 767.85
#2008-03-11| 767.86
#2008-03-12| 785.73
#2008-03-13| 775.82
#2008-03-14| 765.83
#2008-03-17| 756.06
#2008-03-18| 749.92
#2008-03-19| 758.23
#2008-03-20| 756.20
#2008-03-21| .
#2008-03-24| 748.96
#2008-03-25| 776.97
#2008-03-26| 792.69
#2008-03-27| 782.65
#2008-03-28| 797.67
#2008-03-31| 782.71
#2008-04-01| 773.21
#2008-04-02| 792.82
#2008-04-03| 809.06
#2008-04-04| 810.64
#2008-04-07| 821.65
#2008-04-08| 812.01
#2008-04-09| 801.01
#2008-04-10| 800.71
#2008-04-11| 817.22
#2008-04-14| 800.40
#2008-04-15| 801.25
#2008-04-16| 813.99
#2008-04-17| 820.90
#2008-04-18| 809.33
#2008-04-21| 835.44
#2008-04-22| 826.01
#2008-04-23| 831.18
#2008-04-24| 826.92
#2008-04-25| 830.72
#2008-04-28| 833.83
#2008-04-29| 840.60
#2008-04-30| 833.24
#2008-05-01| 830.91
#2008-05-02| 840.56
#2008-05-05| 843.35
#2008-05-06| 849.48
#2008-05-07| 853.13
#2008-05-08| 861.21
#2008-05-09| 848.84
#2008-05-12| 847.63
#2008-05-13| 853.40
#2008-05-14| 852.56
#2008-05-15| 864.71
#2008-05-16| 877.83
#2008-05-19| 882.40
#2008-05-20| 889.06
#2008-05-21| 881.19
#2008-05-22| 882.38
#2008-05-23| 877.91
#2008-05-26| .
#2008-05-27| 866.70
#2008-05-28| 852.66
#2008-05-29| 866.42
#2008-05-30| 876.85
#2008-06-02| 891.16
#2008-06-03| 879.24
#2008-06-04| 889.49
#2008-06-05| 876.07
#2008-06-06| 886.11
#2008-06-09| 866.34
#2008-06-10| 843.61
#2008-06-11| 847.57
#2008-06-12| 821.68
#2008-06-13| 824.09
#2008-06-16| 841.69
#2008-06-17| 843.74
#2008-06-18| 851.45
#2008-06-19| 833.94
#2008-06-20| 825.80
#2008-06-23| 818.76
#2008-06-24| 820.28
#2008-06-25| 816.48
#2008-06-26| 818.10
#2008-06-27| 809.98
#2008-06-30| 809.21
#2008-07-01| 807.24
#2008-07-02| 793.45
#2008-07-03| 778.29
#2008-07-04| .
#2008-07-07| 780.31
#2008-07-08| 760.61
#2008-07-09| 762.13
#2008-07-10| 760.07
#2008-07-11| 767.79
#2008-07-14| 765.45
#2008-07-15| 761.20
#2008-07-16| 755.79
#2008-07-17| 759.35
#2008-07-18| 744.18
#2008-07-21| 748.81
#2008-07-22| 767.64
#2008-07-23| 770.60
#2008-07-24| 784.68
#2008-07-25| 764.65
#2008-07-28| 766.70
#2008-07-29| 751.57
#2008-07-30| 759.17
#2008-07-31| 755.33
#2008-08-01| 738.71
#2008-08-04| 715.52
#2008-08-05| 707.83
#2008-08-06| 722.00
#2008-08-07| 714.81
#2008-08-08| 711.86
#2008-08-11| 720.19
#2008-08-12| 711.26
#2008-08-13| 702.55
#2008-08-14| 701.69
#2008-08-15| 698.50
#2008-08-18| 707.99
#2008-08-19| 694.58
#2008-08-20| 694.29
#2008-08-21| 699.94
#2008-08-22| 688.73
#2008-08-25| 699.68
#2008-08-26| 692.06
#2008-08-27| 689.39
#2008-08-28| 688.04
#2008-08-29| 709.54
#2008-09-01| .
#2008-09-02| 683.84
#2008-09-03| 676.14
#2008-09-04| 661.35
#2008-09-05| 653.48
#2008-09-08| 674.10
#2008-09-09| 656.50
#2008-09-10| 646.48
#2008-09-11| 636.09
#2008-09-12| 647.62
#2008-09-15| 648.84
#2008-09-16| 622.91
#2008-09-17| 624.83
#2008-09-18| 614.12
#2008-09-19| 643.64
#2008-09-22| 658.18
#2008-09-23| 659.54
#2008-09-24| 654.69
#2008-09-25| 644.69
#2008-09-26| 632.84
#2008-09-29| 618.90
#2008-09-30| 594.72
#2008-10-01| 603.01
#2008-10-02| 580.36
#2008-10-03| 556.53
#2008-10-06| 540.09
#2008-10-07| 526.11
#2008-10-08| 484.04
#2008-10-09| 494.10
#2008-10-10| 466.55
#2008-10-13| 470.44
#2008-10-14| 524.99
#2008-10-15| 518.58
#2008-10-16| 463.39
#2008-10-17| 463.85
#2008-10-20| 479.41
#2008-10-21| 496.03
#2008-10-22| 467.87
#2008-10-23| 456.42
#2008-10-24| 432.09
#2008-10-27| 403.30
#2008-10-28| 423.68
#2008-10-29| 446.27
#2008-10-30| 492.18
#2008-10-31| 469.44
#2008-11-03| 473.31
#2008-11-04| 488.35
#2008-11-05| 520.82
#2008-11-06| 493.06
#2008-11-07| 477.02
#2008-11-10| 499.54
#2008-11-11| 487.31
#2008-11-12| 484.78
#2008-11-13| 459.10
#2008-11-14| 463.18
#2008-11-17| 462.86
#2008-11-18| 450.80
#2008-11-19| 443.68
#2008-11-20| 420.72
#2008-11-21| 438.75
#2008-11-24| 433.65
#2008-11-25| 449.59
#2008-11-26| 444.38
#2008-11-27| .
#2008-11-28| 468.08
#2008-12-01| 463.77
#2008-12-02| 436.56
#2008-12-03| 440.94
#2008-12-04| 434.75
#2008-12-05| 435.63
#2008-12-08| 455.88
#2008-12-09| 463.80
#2008-12-10| 478.89
#2008-12-11| 494.54
#2008-12-12| 471.00
#2008-12-15| 496.24
#2008-12-16| 490.90
#2008-12-17| 503.66
#2008-12-18| 498.89
#2008-12-19| 487.46
#2008-12-22| 488.42
#2008-12-23| 486.20
#2008-12-24| 477.21
#2008-12-25| .
#2008-12-26| 491.15
#2008-12-29| 500.11
#2008-12-30| 504.76
#2008-12-31| 504.10
#2009-01-01| .
#2009-01-02| 504.49
#2009-01-05| 512.48
#2009-01-06| 514.07
#2009-01-07| 536.68
#2009-01-08| 518.88
#2009-01-09| 519.37
#2009-01-12| 520.46
#2009-01-13| 490.89
#2009-01-14| 500.55
#2009-01-15| 477.52
#2009-01-16| 484.57
#2009-01-19| .
#2009-01-20| 477.83
#2009-01-21| 476.31
#2009-01-22| 475.90
#2009-01-23| 457.46
#2009-01-26| 452.35
#2009-01-27| 475.30
#2009-01-28| 476.25
#2009-01-29| 480.93
#2009-01-30| 463.79
#2009-02-02| 454.26
#2009-02-03| 461.18
#2009-02-04| 472.37
#2009-02-05| 470.04
#2009-02-06| 466.36
#2009-02-09| 462.19
#2009-02-10| 461.22
#2009-02-11| 463.67
#2009-02-12| 452.57
#2009-02-13| 450.91
#2009-02-16| .
#2009-02-17| 435.30
#2009-02-18| 431.61
#2009-02-19| 432.51
#2009-02-20| 421.11
#2009-02-23| 416.55
#2009-02-24| 404.64
#2009-02-25| 414.19
#2009-02-26| 408.87
#2009-02-27| 414.43
#2009-03-02| 401.04
#2009-03-03| 396.40
#2009-03-04| 399.11
#2009-03-05| 411.59
#2009-03-06| 399.19
#2009-03-09| 390.40
#2009-03-10| 392.52
#2009-03-11| 407.54
#2009-03-12| 398.50
#2009-03-13| 412.44
#2009-03-16| 423.32
#2009-03-17| 430.84
#2009-03-18| 436.05
#2009-03-19| 454.10
#2009-03-20| 444.27
#2009-03-23| 460.16
#2009-03-24| 471.68
#2009-03-25| 469.44
#2009-03-26| 477.59
#2009-03-27| 476.93
#2009-03-30| 459.70
#2009-03-31| 448.48
#2009-04-01| 457.76
#2009-04-02| 479.21
#2009-04-03| 483.90
#2009-04-06| 485.56
#2009-04-07| 483.05
#2009-04-08| 470.09
#2009-04-09| 486.80
#2009-04-10| .
#2009-04-13| 497.58
#2009-04-14| 501.83
#2009-04-15| 493.66
#2009-04-16| 495.77
#2009-04-17| 507.42
#2009-04-20| 510.95
#2009-04-21| 498.15
#2009-04-22| 498.38
#2009-04-23| 504.32
#2009-04-24| 504.50
#2009-04-27| 505.28
#2009-04-28| 487.92
#2009-04-29| 489.95
#2009-04-30| 504.20
#2009-05-01| 507.70
#2009-05-04| 512.67
#2009-05-05| 516.42
#2009-05-06| 519.80
#2009-05-07| 543.43
#2009-05-08| 547.34
#2009-05-11| 556.29
#2009-05-12| 554.36
#2009-05-13| 553.75
#2009-05-14| 538.84
#2009-05-15| 550.42
#2009-05-18| 537.53
#2009-05-19| 551.47
#2009-05-20| 561.57
#2009-05-21| 559.51
#2009-05-22| 557.32
#2009-05-25| .
#2009-05-26| 561.53
#2009-05-27| 568.99
#2009-05-28| 564.16
#2009-05-29| 576.96
#2009-06-01| 585.54
#2009-06-02| 589.91
#2009-06-03| 596.80
#2009-06-04| 587.76
#2009-06-05| 584.20
#2009-06-08| 583.82
#2009-06-09| 583.39
#2009-06-10| 593.89
#2009-06-11| 599.18
#2009-06-12| 601.59
#2009-06-15| 594.75
#2009-06-16| 581.30
#2009-06-17| 589.87
#2009-06-18| 578.46
#2009-06-19| 579.81
#2009-06-22| 584.57
#2009-06-23| 570.58
#2009-06-24| 574.89
#2009-06-25| 584.85
#2009-06-26| 596.70
#2009-06-29| 588.22
#2009-06-30| 591.60
#2009-07-01| 589.86
#2009-07-02| 589.43
#2009-07-03| .
#2009-07-06| 581.99
#2009-07-07| 576.80
#2009-07-08| 568.29
#2009-07-09| 569.17
#2009-07-10| 568.23
#2009-07-13| 551.03
#2009-07-14| 566.01
#2009-07-15| 566.98
#2009-07-16| 577.37
#2009-07-17| 578.39
#2009-07-20| 579.94
#2009-07-21| 601.47
#2009-07-22| 603.98
#2009-07-23| 603.46
#2009-07-24| 612.43
#2009-07-27| 614.94
#2009-07-28| 619.51
#2009-07-29| 615.30
#2009-07-30| 616.69
#2009-07-31| 628.46
#2009-08-03| 631.00
#2009-08-04| 632.62
#2009-08-05| 626.48
#2009-08-06| 629.69
#2009-08-07| 618.95
#2009-08-10| 627.64
#2009-08-11| 638.34
#2009-08-12| 628.66
#2009-08-13| 641.64
#2009-08-14| 654.14
#2009-08-17| 635.81
#2009-08-18| 633.34
#2009-08-19| 633.65
#2009-08-20| 641.83
#2009-08-21| 633.95
#2009-08-24| 650.01
#2009-08-25| 651.65
#2009-08-26| 657.50
#2009-08-27| 654.20
#2009-08-28| 657.08
#2009-08-31| 656.65
#2009-09-01| 656.94
#2009-09-02| 647.27
#2009-09-03| 644.29
#2009-09-04| 639.79
#2009-09-07| .
#2009-09-08| 660.09
#2009-09-09| 660.36
#2009-09-10| 672.23
#2009-09-11| 676.36
#2009-09-14| 661.86
#2009-09-15| 658.19
#2009-09-16| 665.99
#2009-09-17| 677.09
#2009-09-18| 671.91
#2009-09-21| 666.37
#2009-09-22| 674.96
#2009-09-23| 674.12
#2009-09-24| 681.15
#2009-09-25| 676.52
#2009-09-28| 659.63
#2009-09-29| 662.79
#2009-09-30| 669.43
#2009-10-01| 659.30
#2009-10-02| 645.35
#2009-10-05| 633.02
#2009-10-06| 643.14
#2009-10-07| 655.79
#2009-10-08| 666.92
#2009-10-09| 669.01
#2009-10-12| 667.84
#2009-10-13| 673.73
#2009-10-14| 673.51
#2009-10-15| 677.56
#2009-10-16| 671.61
#2009-10-19| 675.61
#2009-10-20| 680.41
#2009-10-21| 680.83
#2009-10-22| 678.25
#2009-10-23| 676.16
#2009-10-26| 680.00
#2009-10-27| 665.81
#2009-10-28| 659.39
#2009-10-29| 648.07
#2009-10-30| 664.72
#2009-11-02| 650.82
#2009-11-03| 650.42
#2009-11-04| 651.05
#2009-11-05| 648.28
#2009-11-06| 657.92
#2009-11-09| 663.80
#2009-11-10| 664.68
#2009-11-11| 665.33
#2009-11-12| 657.96
#2009-11-13| 659.64
#2009-11-16| 658.53
#2009-11-17| 650.12
#2009-11-18| 645.89
#2009-11-19| 641.53
#2009-11-20| 638.72
#2009-11-23| 642.26
#2009-11-24| 637.58
#2009-11-25| 647.27
#2009-11-26| .
#2009-11-27| 627.64
#2009-11-30| 648.29
#2009-12-01| 659.44
#2009-12-02| 660.06
#2009-12-03| 675.33
#2009-12-04| 667.26
#2009-12-07| 677.37
#2009-12-08| 681.66
#2009-12-09| 674.53
#2009-12-10| 666.42
#2009-12-11| 673.47
#2009-12-14| 681.19
#2009-12-15| 673.62
#2009-12-16| 674.22
#2009-12-17| 669.78
#2009-12-18| 664.31
#2009-12-21| 662.42
#2009-12-22| 668.06
#2009-12-23| 671.43
#2009-12-24| 679.09
#2009-12-25| .
#2009-12-28| 682.26
#2009-12-29| 684.33
#2009-12-30| 675.83
#2009-12-31| 675.93
#2010-01-01| .
#2010-01-04| 689.23
#2010-01-05| 701.20
#2010-01-06| 700.31
#2010-01-07| 697.66
#2010-01-08| 707.89
#2010-01-11| 716.91
#2010-01-12| 731.30
#2010-01-13| 717.05
#2010-01-14| 731.67
#2010-01-15| 734.94
#2010-01-18| .
#2010-01-19| 720.29
#2010-01-20| 713.78
#2010-01-21| 715.15
#2010-01-22| 709.48
#2010-01-25| 705.75
#2010-01-26| 693.95
#2010-01-27| 686.29
#2010-01-28| 693.84
#2010-01-29| 680.67
#2010-02-01| 673.08
#2010-02-02| 688.52
#2010-02-03| 690.02
#2010-02-04| 686.81
#2010-02-05| 673.71
#2010-02-08| 668.52
#2010-02-09| 670.64
#2010-02-10| 671.47
#2010-02-11| 675.13
#2010-02-12| 681.58
#2010-02-15| .
#2010-02-16| 677.64
#2010-02-17| 691.22
#2010-02-18| 689.62
#2010-02-19| 670.51
#2010-02-22| 691.12
#2010-02-23| 696.23
#2010-02-24| 690.33
#2010-02-25| 687.45
#2010-02-26| 690.22
#2010-03-01| 692.94
#2010-03-02| 699.19
#2010-03-03| 705.50
#2010-03-04| 696.18
#2010-03-05| 698.59
#2010-03-08| 713.84
#2010-03-09| 717.46
#2010-03-10| 713.75
#2010-03-11| 721.31
#2010-03-12| 723.44
#2010-03-15| 724.49
#2010-03-16| 723.77
#2010-03-17| 733.25
#2010-03-18| 728.24
#2010-03-19| 733.36
#2010-03-22| 734.11
#2010-03-23| 734.68
#2010-03-24| 727.60
#2010-03-25| 723.60
#2010-03-26| 734.32
#2010-03-29| 740.89
#2010-03-30| 747.23
#2010-03-31| 742.43
#2010-04-01| 749.49
#2010-04-02| .
#2010-04-05| 757.44
#2010-04-06| 755.22
#2010-04-07| 758.58
#2010-04-08| 753.49
#2010-04-09| 753.75
#2010-04-12| 758.72
#2010-04-13| 754.73
#2010-04-14| 758.20
#2010-04-15| 767.49
#2010-04-16| 764.15
#2010-04-19| 749.19
#2010-04-20| 744.30
#2010-04-21| 755.25
#2010-04-22| 751.09
#2010-04-23| 743.07
#2010-04-26| 757.17
#2010-04-27| 765.37
#2010-04-28| 747.47
#2010-04-29| 747.27
#2010-04-30| 755.32
#2010-05-03| 750.46
#2010-05-04| 747.97
#2010-05-05| 744.38
#2010-05-06| 726.12
#2010-05-07| 720.91
#2010-05-10| 718.82
#2010-05-11| 712.25
#2010-05-12| 712.90
#2010-05-13| 729.47
#2010-05-14| 725.65
#2010-05-17| 701.61
#2010-05-18| 696.05
#2010-05-19| 694.61
#2010-05-20| 689.54
#2010-05-21| 676.22
#2010-05-24| 674.81
#2010-05-25| 654.99
#2010-05-26| 656.91
#2010-05-27| 671.95
#2010-05-28| 681.68
#2010-05-31| .
#2010-06-01| 671.71
#2010-06-02| 656.42
#2010-06-03| 676.24
#2010-06-04| 678.54
#2010-06-07| 652.43
#2010-06-08| 657.63
#2010-06-09| 650.67
#2010-06-10| 659.92
#2010-06-11| 666.45
#2010-06-14| 678.75
#2010-06-15| 679.84
#2010-06-16| 691.80
#2010-06-17| 689.98
#2010-06-18| 688.53
#2010-06-21| 707.98
#2010-06-22| 700.95
#2010-06-23| 691.56
#2010-06-24| 695.74
#2010-06-25| 684.49
#2010-06-28| 679.50
#2010-06-29| 671.70
#2010-06-30| 661.65
#2010-07-01| 658.49
#2010-07-02| 658.30
#2010-07-05| .
#2010-07-06| 673.33
#2010-07-07| 669.56
#2010-07-08| 679.94
#2010-07-09| 685.82
#2010-07-12| 685.18
#2010-07-13| 683.79
#2010-07-14| 698.01
#2010-07-15| 695.20
#2010-07-16| 688.11
#2010-07-19| 683.77
#2010-07-20| 676.93
#2010-07-21| 673.44
#2010-07-22| 670.66
#2010-07-23| 686.18
#2010-07-26| 692.35
#2010-07-27| 687.45
#2010-07-28| 700.64
#2010-07-29| 702.42
#2010-07-30| 695.07
#2010-08-02| 699.62
#2010-08-03| 713.30
#2010-08-04| 698.51
#2010-08-05| 710.21
#2010-08-06| 717.21
#2010-08-09| 709.12
#2010-08-10| 704.04
#2010-08-11| 689.73
#2010-08-12| 680.44
#2010-08-13| 680.70
#2010-08-16| 681.05
#2010-08-17| 680.25
#2010-08-18| 687.35
#2010-08-19| 697.24
#2010-08-20| 681.56
#2010-08-23| 679.84
#2010-08-24| 679.03
#2010-08-25| 666.46
#2010-08-26| 669.68
#2010-08-27| 675.58
#2010-08-30| 686.99
#2010-08-31| 670.47
#2010-09-01| 676.97
#2010-09-02| 686.82
#2010-09-03| 691.71
#2010-09-06| .
#2010-09-07| 709.04
#2010-09-08| 696.09
#2010-09-09| 705.01
#2010-09-10| 707.39
#2010-09-13| 717.33
#2010-09-14| 722.29
#2010-09-15| 717.74
#2010-09-16| 716.77
#2010-09-17| 725.12
#2010-09-20| 727.05
#2010-09-21| 728.36
#2010-09-22| 731.47
#2010-09-23| 731.13
#2010-09-24| 726.17
#2010-09-27| 739.02
#2010-09-28| 741.55
#2010-09-29| 751.29
#2010-09-30| 741.38
#2010-10-01| 742.80
#2010-10-04| 741.10
#2010-10-05| 749.15
#2010-10-06| 764.26
#2010-10-07| 769.47
#2010-10-08| 768.65
#2010-10-11| 767.38
#2010-10-12| 759.47
#2010-10-13| 761.72
#2010-10-14| 777.56
#2010-10-15| 770.60
#2010-10-18| 770.54
#2010-10-19| 767.05
#2010-10-20| 765.62
#2010-10-21| 761.94
#2010-10-22| 764.89
#2010-10-25| 771.96
#2010-10-26| 761.69
#2010-10-27| 756.46
#2010-10-28| 761.47
#2010-10-29| 759.63
#2010-11-01| 760.59
#2010-11-02| 761.01
#2010-11-03| 759.08
#2010-11-04| 779.50
#2010-11-05| 793.70
#2010-11-08| 804.86
#2010-11-09| 804.25
#2010-11-10| 795.67
#2010-11-11| 798.30
#2010-11-12| 786.18
#2010-11-15| 785.09
#2010-11-16| 777.42
#2010-11-17| 776.19
#2010-11-18| 786.08
#2010-11-19| 786.56
#2010-11-22| 794.51
#2010-11-23| 792.96
#2010-11-24| 786.41
#2010-11-25| .
#2010-11-26| 782.61
#2010-11-29| 786.25
#2010-11-30| 780.30
#2010-12-01| 784.40
#2010-12-02| 802.00
#2010-12-03| 815.60
#2010-12-06| 818.08
#2010-12-07| 815.55
#2010-12-08| 810.46
#2010-12-09| 814.16
#2010-12-10| 807.32
#2010-12-13| 817.69
#2010-12-14| 823.79
#2010-12-15| 819.72
#2010-12-16| 814.15
#2010-12-17| 813.79
#2010-12-20| 811.18
#2010-12-21| 820.92
#2010-12-22| 821.92
#2010-12-23| 825.32
#2010-12-24| .
#2010-12-27| 827.25
#2010-12-28| 833.62
#2010-12-29| 839.90
#2010-12-30| 838.20
#2010-12-31| 843.57
#2011-01-03| 841.82
#2011-01-04| 852.44
#2011-01-05| 844.50
#2011-01-06| 857.75
#2011-01-07| 860.53
#2011-01-10| 861.19
#2011-01-11| 859.17
#2011-01-12| 859.68
#2011-01-13| 869.33
#2011-01-14| 862.55
#2011-01-17| .
#2011-01-18| 866.91
#2011-01-19| 878.49
#2011-01-20| 859.12
#2011-01-21| 844.83
#2011-01-24| 851.27
#2011-01-25| 862.24
#2011-01-26| 859.50
#2011-01-27| 862.75
#2011-01-28| 862.82
#2011-01-31| 854.92
#2011-02-01| 867.05
#2011-02-02| 880.95
#2011-02-03| 878.83
#2011-02-04| 882.83
#2011-02-07| 883.06
#2011-02-08| 887.22
#2011-02-09| 874.40
#2011-02-10| 863.94
#2011-02-11| 861.79
#2011-02-14| 873.47
#2011-02-15| 874.29
#2011-02-16| 876.58
#2011-02-17| 882.78
#2011-02-18| 882.61
#2011-02-21| .
#2011-02-22| 865.57
#2011-02-23| 860.62
#2011-02-24| 854.54
#2011-02-25| 863.44
#2011-02-28| 873.84
#2011-03-01| 883.88
#2011-03-02| 871.02
#2011-03-03| 871.89
#2011-03-04| 881.07
#2011-03-07| 873.07
#2011-03-08| 867.31
#2011-03-09| 867.93
#2011-03-10| 851.28
#2011-03-11| 846.96
#2011-03-14| 802.95
#2011-03-15| 747.03
#2011-03-16| 795.73
#2011-03-17| 800.18
#2011-03-18| 804.77
#2011-03-21| 808.12
#2011-03-22| 838.60
#2011-03-23| 836.82
#2011-03-24| 844.71
#2011-03-25| 847.00
#2011-03-28| 839.73
#2011-03-29| 838.72
#2011-03-30| 854.42
#2011-03-31| 858.42
#2011-04-01| 844.61
#2011-04-04| 850.60
#2011-04-05| 836.50
#2011-04-06| 824.77
#2011-04-07| 822.82
#2011-04-08| 835.35
#2011-04-11| 834.71
#2011-04-12| 828.36
#2011-04-13| 833.04
#2011-04-14| 839.86
#2011-04-15| 834.91
#2011-04-18| 836.95
#2011-04-19| 825.62
#2011-04-20| 838.18
#2011-04-21| 852.92
#2011-04-22| .
#2011-04-25| 850.50
#2011-04-26| 844.47
#2011-04-27| 842.20
#2011-04-28| 863.47
#2011-04-29| 865.28
#2011-05-02| 876.43
#2011-05-03| 876.41
#2011-05-04| 875.00
#2011-05-05| 878.47
#2011-05-06| 866.52
#2011-05-09| 864.05
#2011-05-10| 869.09
#2011-05-11| 866.88
#2011-05-12| 856.93
#2011-05-13| 850.59
#2011-05-16| 841.23
#2011-05-17| 838.32
#2011-05-18| 846.62
#2011-05-19| 839.93
#2011-05-20| 838.33
#2011-05-23| 820.33
#2011-05-24| 819.86
#2011-05-25| 813.39
#2011-05-26| 828.80
#2011-05-27| 832.91
#2011-05-30| .
#2011-05-31| 845.17
#2011-06-01| 851.03
#2011-06-02| 835.66
#2011-06-03| 832.62
#2011-06-06| 828.14
#2011-06-07| 833.14
#2011-06-08| 833.11
#2011-06-09| 831.70
#2011-06-10| 831.22
#2011-06-13| 828.71
#2011-06-14| 835.15
#2011-06-15| 834.92
#2011-06-16| 818.28
#2011-06-17| 816.76
#2011-06-20| 813.61
#2011-06-21| 825.19
#2011-06-22| 838.52
#2011-06-23| 830.00
#2011-06-24| 840.05
#2011-06-27| 826.74
#2011-06-28| 831.71
#2011-06-29| 844.50
#2011-06-30| 852.69
#2011-07-01| 857.36
#2011-07-04| .
#2011-07-05| 859.61
#2011-07-06| 868.74
#2011-07-07| 865.28
#2011-07-08| 873.09
#2011-07-11| 866.76
#2011-07-12| 859.50
#2011-07-13| 871.45
#2011-07-14| 867.11
#2011-07-15| 868.38
#2011-07-18| 865.94
#2011-07-19| 865.69
#2011-07-20| 877.04
#2011-07-21| 879.72
#2011-07-22| 892.14
#2011-07-25| 884.29
#2011-07-26| 893.06
#2011-07-27| 891.50
#2011-07-28| 884.41
#2011-07-29| 882.60
#2011-08-01| 898.05
#2011-08-02| 879.90
#2011-08-03| 860.73
#2011-08-04| 838.53
#2011-08-05| 810.81
#2011-08-08| 792.77
#2011-08-09| 783.16
#2011-08-10| 793.43
#2011-08-11| 782.75
#2011-08-12| 781.43
#2011-08-15| 795.27
#2011-08-16| 798.65
#2011-08-17| 797.82
#2011-08-18| 782.54
#2011-08-19| 761.13
#2011-08-22| 747.25
#2011-08-23| 759.36
#2011-08-24| 749.65
#2011-08-25| 760.49
#2011-08-26| 768.74
#2011-08-29| 774.34
#2011-08-30| 787.20
#2011-08-31| 794.70
#2011-09-01| 797.21
#2011-09-02| 785.91
#2011-09-05| .
#2011-09-06| 744.33
#2011-09-07| 758.30
#2011-09-08| 759.11
#2011-09-09| 746.61
#2011-09-12| 733.07
#2011-09-13| 744.18
#2011-09-14| 733.47
#2011-09-15| 745.42
#2011-09-16| 764.22
#2011-09-19| 761.60
#2011-09-20| 752.01
#2011-09-21| 755.90
#2011-09-22| 734.66
#2011-09-23| 733.51
#2011-09-26| 708.15
#2011-09-27| 730.52
#2011-09-28| 739.03
#2011-09-29| 739.95
#2011-09-30| 734.12
#2011-10-03| 712.59
#2011-10-04| 697.80
#2011-10-05| 688.70
#2011-10-06| 707.05
#2011-10-07| 723.87
#2011-10-10| 727.59
#2011-10-11| 742.09
#2011-10-12| 744.99
#2011-10-13| 758.93
#2011-10-14| 750.25
#2011-10-17| 769.05
#2011-10-18| 754.47
#2011-10-19| 754.44
#2011-10-20| 741.08
#2011-10-21| 749.93
#2011-10-24| 769.84
#2011-10-25| 767.59
#2011-10-26| 768.50
#2011-10-27| 794.23
#2011-10-28| 798.92
#2011-10-31| 769.48
#2011-11-01| 751.94
#2011-11-02| 742.05
#2011-11-03| 740.67
#2011-11-04| 758.84
#2011-11-07| 760.73
#2011-11-08| 752.89
#2011-11-09| 760.75
#2011-11-10| 736.33
#2011-11-11| 744.10
#2011-11-14| 753.53
#2011-11-15| 748.98
#2011-11-16| 739.12
#2011-11-17| 744.38
#2011-11-18| 737.74
#2011-11-21| 729.53
#2011-11-22| 730.55
#2011-11-23| 724.14
#2011-11-24| .
#2011-11-25| 706.91
#2011-11-28| 720.12
#2011-11-29| 740.84
#2011-11-30| 740.45
#2011-12-01| 760.65
#2011-12-02| 763.69
#2011-12-05| 765.19
#2011-12-06| 752.22
#2011-12-07| 764.28
#2011-12-08| 760.40
#2011-12-09| 750.27
#2011-12-12| 756.43
#2011-12-13| 749.66
#2011-12-14| 741.74
#2011-12-15| 727.03
#2011-12-16| 729.37
#2011-12-19| 715.77
#2011-12-20| 721.37
#2011-12-21| 728.58
#2011-12-22| 722.01
#2011-12-23| 723.90
#2011-12-26| .
#2011-12-27| 728.23
#2011-12-28| 725.43
#2011-12-29| 727.71
#2011-12-30| 739.47
#2012-01-02| .
#2012-01-03| 744.52
#2012-01-04| 756.29
#2012-01-05| 747.86
#2012-01-06| 738.51
#2012-01-09| 740.10
#2012-01-10| 744.07
#2012-01-11| 747.18
#2012-01-12| 745.58
#2012-01-13| 751.47
#2012-01-16| .
#2012-01-17| 758.26
#2012-01-18| 767.28
#2012-01-19| 775.20
#2012-01-20| 787.69
#2012-01-23| 790.23
#2012-01-24| 783.79
#2012-01-25| 790.39
#2012-01-26| 795.03
#2012-01-27| 799.72
#2012-01-30| 792.83
#2012-01-31| 799.06
#2012-02-01| 799.00
#2012-02-02| 803.09
#2012-02-03| 801.66
#2012-02-06| 811.82
#2012-02-07| 810.94
#2012-02-08| 817.03
#2012-02-09| 812.50
#2012-02-10| 802.65
#2012-02-13| 807.60
#2012-02-14| 800.37
#2012-02-15| 817.22
#2012-02-16| 807.69
#2012-02-17| 815.59
#2012-02-20| .
#2012-02-21| 823.13
#2012-02-22| 823.80
#2012-02-23| 826.01
#2012-02-24| 829.28
#2012-02-27| 829.80
#2012-02-28| 833.13
#2012-02-29| 831.80
#2012-03-01| 823.97
#2012-03-02| 824.60
#2012-03-05| 819.97
#2012-03-06| 812.01
#2012-03-07| 806.65
#2012-03-08| 816.91
#2012-03-09| 818.85
#2012-03-12| 816.52
#2012-03-13| 816.35
#2012-03-14| 818.48
#2012-03-15| 826.43
#2012-03-16| 831.40
#2012-03-19| 835.07
#2012-03-20| 829.93
#2012-03-21| 820.14
#2012-03-22| 827.02
#2012-03-23| 821.62
#2012-03-26| 823.08
#2012-03-27| 835.49
#2012-03-28| 840.45
#2012-03-29| 835.01
#2012-03-30| 832.83
#2012-04-02| 836.83
#2012-04-03| 832.11
#2012-04-04| 815.77
#2012-04-05| 816.14
#2012-04-06| .
#2012-04-09| 805.83
#2012-04-10| 807.17
#2012-04-11| 800.67
#2012-04-12| 812.57
#2012-04-13| 816.81
#2012-04-16| 806.57
#2012-04-17| 803.53
#2012-04-18| 815.91
#2012-04-19| 811.73
#2012-04-20| 811.68
#2012-04-23| 811.99
#2012-04-24| 806.66
#2012-04-25| 810.43
#2012-04-26| 813.88
#2012-04-27| 809.27
#2012-04-30| 814.55
#2012-05-01| 799.83
#2012-05-02| 804.69
#2012-05-03| 802.08
#2012-05-04| 803.52
#2012-05-07| 780.89
#2012-05-08| 786.76
#2012-05-09| 773.97
#2012-05-10| 772.38
#2012-05-11| 767.83
#2012-05-14| 765.75
#2012-05-15| 755.35
#2012-05-16| 742.34
#2012-05-17| 758.44
#2012-05-18| 735.55
#2012-05-21| 734.13
#2012-05-22| 744.76
#2012-05-23| 733.21
#2012-05-24| 733.49
#2012-05-25| 728.78
#2012-05-28| .
#2012-05-29| 742.04
#2012-05-30| 739.24
#2012-05-31| 737.22
#2012-06-01| 723.50
#2012-06-04| 707.20
#2012-06-05| 720.86
#2012-06-06| 730.03
#2012-06-07| 737.34
#2012-06-08| 723.22
#2012-06-11| 740.55
#2012-06-12| 736.35
#2012-06-13| 738.91
#2012-06-14| 735.80
#2012-06-15| 740.08
#2012-06-18| 753.36
#2012-06-19| 748.60
#2012-06-20| 752.07
#2012-06-21| 745.10
#2012-06-22| 739.12
#2012-06-25| 739.18
#2012-06-26| 735.05
#2012-06-27| 738.12
#2012-06-28| 748.88
#2012-06-29| 758.07
#2012-07-02| 762.80
#2012-07-03| 765.53
#2012-07-04| .
#2012-07-05| 772.64
#2012-07-06| 771.77
#2012-07-09| 759.36
#2012-07-10| 755.85
#2012-07-11| 752.57
#2012-07-12| 742.10
#2012-07-13| 746.40
#2012-07-16| 750.63
#2012-07-17| 746.63
#2012-07-18| 744.71
#2012-07-19| 757.01
#2012-07-20| 749.35
#2012-07-23| 735.98
#2012-07-24| 733.13
#2012-07-25| 720.79
#2012-07-26| 732.19
#2012-07-27| 741.84
#2012-07-30| 751.12
#2012-07-31| 757.06
#2012-08-01| 745.89
#2012-08-02| 747.89
#2012-08-03| 734.71
#2012-08-06| 751.38
#2012-08-07| 752.94
#2012-08-08| 758.52
#2012-08-09| 762.35
#2012-08-10| 762.46
#2012-08-13| 759.55
#2012-08-14| 755.87
#2012-08-15| 754.29
#2012-08-16| 764.34
#2012-08-17| 771.31
#2012-08-20| 772.84
#2012-08-21| 772.01
#2012-08-22| 767.66
#2012-08-23| 776.61
#2012-08-24| 765.29
#2012-08-27| 763.27
#2012-08-28| 758.35
#2012-08-29| 759.16
#2012-08-30| 751.74
#2012-08-31| 743.80
#2012-09-03| .
#2012-09-04| 740.19
#2012-09-05| 728.30
#2012-09-06| 723.51
#2012-09-07| 748.36
#2012-09-10| 750.00
#2012-09-11| 748.72
#2012-09-12| 756.77
#2012-09-13| 764.28
#2012-09-14| 776.00
#2012-09-17| 771.65
#2012-09-18| 774.75
#2012-09-19| 784.60
#2012-09-20| 771.87
#2012-09-21| 774.09
#2012-09-24| 771.61
#2012-09-25| 772.45
#2012-09-26| 763.01
#2012-09-27| 768.34
#2012-09-28| 762.53
#2012-10-01| 756.01
#2012-10-02| 755.16
#2012-10-03| 751.19
#2012-10-04| 757.72
#2012-10-05| 762.09
#2012-10-08| 765.06
#2012-10-09| 756.85
#2012-10-10| 744.39
#2012-10-11| 739.43
#2012-10-12| 744.77
#2012-10-15| 749.35
#2012-10-16| 756.69
#2012-10-17| 764.56
#2012-10-18| 774.16
#2012-10-19| 776.92
#2012-10-22| 770.76
#2012-10-23| 767.98
#2012-10-24| 763.76
#2012-10-25| 766.90
#2012-10-26| 760.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.81
#2012-11-01| 977.53
#2012-11-02| 985.08
#2012-11-05| 982.32
#2012-11-06| 976.96
#2012-11-07| 981.32
#2012-11-08| 968.79
#2012-11-09| 966.91
#2012-11-12| 960.34
#2012-11-13| 958.03
#2012-11-14| 948.61
#2012-11-15| 958.08
#2012-11-16| 970.45
#2012-11-19| 983.20
#2012-11-20| 977.83
#2012-11-21| 977.18
#2012-11-22| .
#2012-11-23| 992.28
#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|1019.23
#2012-12-14|1023.60
#2012-12-17|1025.09
#2012-12-18|1028.47
#2012-12-19|1047.51
#2012-12-20|1046.16
#2012-12-21|1040.03
#2012-12-24|1034.50
#2012-12-25|1037.28
#2012-12-26|1041.19
#2012-12-27|1047.58
#2012-12-28|1053.75
#2012-12-31|1048.73
#2013-01-01|1048.73
#2013-01-02|1048.38
#2013-01-03|1055.04
#2013-01-04|1069.13
#2013-01-07|1065.86
#2013-01-08|1061.15
#2013-01-09|1066.90
#2013-01-10|1074.49
#2013-01-11|1070.07
#2013-01-14|1069.80
#2013-01-15|1080.37
#2013-01-16|1064.69
#2013-01-17|1055.27
#2013-01-18|1072.11
#2013-01-21|1068.29
#2013-01-22|1078.39
#2013-01-23|1064.66
#2013-01-24|1061.19
#2013-01-25|1072.16
#2013-01-28|1063.87
#2013-01-29|1069.36
#2013-01-30|1079.50
#2013-01-31|1080.26
#2013-02-01|1067.97
#2013-02-04|1073.61
#2013-02-05|1050.67
#2013-02-06|1075.34
#2013-02-07|1077.69
#2013-02-08|1069.99
#2013-02-11|1062.70
#2013-02-12|1074.18
#2013-02-13|1066.38
#2013-02-14|1072.36
#2013-02-15|1057.08
#2013-02-18|1069.24
#2013-02-19|1074.48
#2013-02-20|1078.68
#2013-02-21|1070.32
#2013-02-22|1071.88
#2013-02-25|1080.38
#2013-02-26|1080.03
#2013-02-27|1072.06
#2013-02-28|1087.06
#2013-03-01|1081.06
#2013-03-04|1075.90
#2013-03-05|1077.46
#2013-03-06|1088.46
#2013-03-07|1080.92
#2013-03-08|1080.05
#2013-03-11|1095.99
#2013-03-12|1095.12
#2013-03-13|1087.12
#2013-03-14|1091.03
#2013-03-15|1111.91
#2013-03-18|1093.01
#2013-03-19|1105.09
#2013-03-20|1101.28
#2013-03-21|1114.95
#2013-03-22|1104.05
#2013-03-25|1112.16
#2013-03-26|1108.33
#2013-03-27|1117.07
#2013-03-28|1109.89
#2013-03-29|1107.46
#2013-04-01|1094.10
#2013-04-02|1078.46
#2013-04-03|1092.30
#2013-04-04|1072.30
#2013-04-05|1077.08
#2013-04-08|1084.97
#2013-04-09|1102.15
#2013-04-10|1116.25
#2013-04-11|1139.69
#2013-04-12|1139.89
#2013-04-15|1129.20
#2013-04-16|1117.36
#2013-04-17|1130.45
#2013-04-18|1107.95
#2013-04-19|1106.12
#2013-04-22|1126.90
#2013-04-23|1125.65
#2013-04-24|1147.99
#2013-04-25|1154.93
#2013-04-26|1163.02
#2013-04-29|1160.26
#2013-04-30|1171.35
#2013-05-01|1162.58
#2013-05-02|1148.02
#2013-05-03|1140.44
#2013-05-06|1137.72
#2013-05-07|1170.92
#2013-05-08|1189.72
#2013-05-09|1178.45
#2013-05-10|1175.66
#2013-05-13|1191.10
#2013-05-14|1192.01
#2013-05-15|1204.09
#2013-05-16|1206.83
#2013-05-17|1204.27
#2013-05-20|1229.49
#2013-05-21|1235.75
#2013-05-22|1235.51
#2013-05-23|1188.47
#2013-05-24|1188.25
#2013-05-27|1150.67
#2013-05-28|1156.66
#2013-05-29|1174.96
#2013-05-30|1143.31
#2013-05-31|1140.00
#2013-06-03|1129.55
#2013-06-04|1137.66
#2013-06-05|1135.74
#2013-06-06|1102.66
#2013-06-07|1096.11
#2013-06-10|1120.15
#2013-06-11|1129.66
#2013-06-12|1142.08
#2013-06-13|1109.53
#2013-06-14|1120.95
#2013-06-17|1142.07
#2013-06-18|1134.33
#2013-06-19|1159.04
#2013-06-20|1102.61
#2013-06-21|1113.72
#2013-06-24|1096.46
#2013-06-25|1086.31
#2013-06-26|1080.58
#2013-06-27|1093.03
#2013-06-28|1107.27
#2013-07-01|1116.41
#2013-07-02|1130.34
#2013-07-03|1133.21
#2013-07-04|1129.24
#2013-07-05|1138.73
#2013-07-08|1126.53
#2013-07-09|1146.99
#2013-07-10|1155.21
#2013-07-11|1171.88
#2013-07-12|1174.80
#2013-07-15|1171.15
#2013-07-16|1183.98
#2013-07-17|1179.06
#2013-07-18|1176.16
#2013-07-19|1163.95
#2013-07-22|1175.04
#2013-07-23|1178.43
#2013-07-24|1173.28
#2013-07-25|1168.87
#2013-07-26|1155.95
#2013-07-29|1129.86
#2013-07-30|1141.21
#2013-07-31|1125.89
#2013-08-01|1136.73
#2013-08-02|1166.82
#2013-08-05|1163.12
#2013-08-06|1180.79
#2013-08-07|1159.98
#2013-08-08|1156.80
#2013-08-09|1159.94
#2013-08-12|1159.70
#2013-08-13|1161.87
#2013-08-14|1176.20
#2013-08-15|1162.08
#2013-08-16|1157.15
#2013-08-19|1157.45
#2013-08-20|1139.92
#2013-08-21|1136.65
#2013-08-22|1123.77
#2013-08-23|1145.89
#2013-08-26|1146.11
#2013-08-27|1148.99
#2013-08-28|1125.23
#2013-08-29|1123.58
#2013-08-30|1121.48
#2013-09-02|1124.63
#2013-09-03|1145.64
#2013-09-04|1153.98
#2013-09-05|1153.23
#2013-09-06|1158.72
#2013-09-09|1177.01
#2013-09-10|1192.37
#2013-09-11|1195.65
#2013-09-12|1203.06
#2013-09-13|1202.42
#2013-09-16|1212.43
#2013-09-17|1209.36
#2013-09-18|1223.60
#2013-09-19|1244.35
#2013-09-20|1241.73
#2013-09-23|1249.80
#2013-09-24|1245.13
#2013-09-25|1238.53
#2013-09-26|1254.60
#2013-09-27|1256.57
#2013-09-30|1234.90
#2013-10-01|1234.15
#2013-10-02|1223.96
#2013-10-03|1219.79
#2013-10-04|1213.76
#2013-10-07|1196.74
#2013-10-08|1202.56
#2013-10-09|1216.99
#2013-10-10|1215.23
#2013-10-11|1235.71
#2013-10-14|1236.42
#2013-10-15|1235.46
#2013-10-16|1231.41
#2013-10-17|1252.78
#2013-10-18|1255.20
#2013-10-21|1256.65
#2013-10-22|1260.04
#2013-10-23|1251.62
#2013-10-24|1258.53
#2013-10-25|1240.02
#2013-10-28|1256.21
#2013-10-29|1240.49
#2013-10-30|1251.01
#2013-10-31|1246.79
#2013-11-01|1227.18
#2013-11-04|1229.23
#2013-11-05|1233.02
#2013-11-06|1240.25
#2013-11-07|1226.88
#2013-11-08|1220.27
#2013-11-11|1224.49
#2013-11-12|1233.05
#2013-11-13|1228.92
#2013-11-14|1238.69
#2013-11-15|1251.97
#2013-11-18|1255.95
#2013-11-19|1251.66
#2013-11-20|1252.96
#2013-11-21|1250.64
#2013-11-22|1251.91
#2013-11-25|1257.15
#2013-11-26|1255.03
#2013-11-27|1243.59
#2013-11-28|1257.97
#2013-11-29|1255.25
#2013-12-02|1247.21
#2013-12-03|1255.98
#2013-12-04|1233.53
#2013-12-05|1225.15
#2013-12-06|1226.04
#2013-12-09|1239.90
#2013-12-10|1243.10
#2013-12-11|1239.69
#2013-12-12|1225.27
#2013-12-13|1223.74
#2013-12-16|1211.95
#2013-12-17|1222.42
#2013-12-18|1231.39
#2013-12-19|1234.09
#2013-12-20|1238.10
#2013-12-23|1241.35
#2013-12-24|1239.39
#2013-12-25|1239.00
#2013-12-26|1251.80
#2013-12-27|1255.90
#2013-12-30|1266.82
#2013-12-31|1267.60
#2014-01-01|1267.60
#2014-01-02|1268.86
#2014-01-03|1272.29
#2014-01-06|1264.86
#2014-01-07|1256.18
#2014-01-08|1280.15
#2014-01-09|1273.69
#2014-01-10|1280.92
#2014-01-13|1289.80
#2014-01-14|1261.05
#2014-01-15|1278.83
#2014-01-16|1279.55
#2014-01-17|1283.65
#2014-01-20|1284.58
#2014-01-21|1285.04
#2014-01-22|1289.72
#2014-01-23|1286.71
#2014-01-24|1278.91
#2014-01-27|1246.41
#2014-01-28|1240.11
#2014-01-29|1271.84
#2014-01-30|1238.50
#2014-01-31|1240.37
#2014-02-03|1232.91
#2014-02-04|1175.96
#2014-02-05|1197.05
#2014-02-06|1196.98
#2014-02-07|1216.31
#2014-02-10|1231.10
#2014-02-11|1230.98
#2014-02-12|1247.80
#2014-02-13|1233.84
#2014-02-14|1225.70
#2014-02-17|1237.38
#2014-02-18|1255.29
#2014-02-19|1256.62
#2014-02-20|1230.45
#2014-02-21|1250.98
#2014-02-24|1253.85
#2014-02-25|1267.42
#2014-02-26|1260.03
#2014-02-27|1261.13
#2014-02-28|1261.00
#2014-03-03|1252.94
#2014-03-04|1253.92
#2014-03-05|1264.62
#2014-03-06|1273.09
#2014-03-07|1279.73
#2014-03-10|1272.51
#2014-03-11|1274.23
#2014-03-12|1253.58
#2014-03-13|1258.06
#2014-03-14|1227.46
#2014-03-17|1215.64
#2014-03-18|1229.87
#2014-03-19|1228.16
#2014-03-20|1203.11
#2014-03-21|1205.36
#2014-03-24|1219.93
#2014-03-25|1221.73
#2014-03-26|1237.15
#2014-03-27|1252.75
#2014-03-28|1250.05
#2014-03-31|1262.83
#2014-04-01|1264.46
#2014-04-02|1268.03
#2014-04-03|1271.90
#2014-04-04|1274.48
#2014-04-07|1261.79
#2014-04-08|1254.83
#2014-04-09|1237.95
#2014-04-10|1247.90
#2014-04-11|1230.34
#2014-04-14|1224.81
#2014-04-15|1229.00
#2014-04-16|1249.40
#2014-04-17|1251.39
#2014-04-18|1256.99
#2014-04-21|1253.10
#2014-04-22|1243.59
#2014-04-23|1252.17
#2014-04-24|1247.86
#2014-04-25|1253.96
#2014-04-28|1238.29
#2014-04-29|1238.57
#2014-04-30|1241.61
#2014-05-01|1253.31
#2014-05-02|1253.96
#2014-05-05|1254.21
#2014-05-06|1261.64
#2014-05-07|1230.14
#2014-05-08|1239.53
#2014-05-09|1242.11
#2014-05-12|1232.64
#2014-05-13|1248.06
#2014-05-14|1257.96
#2014-05-15|1258.13
#2014-05-16|1247.61
#2014-05-19|1236.98
#2014-05-20|1232.94
#2014-05-21|1226.60
#2014-05-22|1243.29
#2014-05-23|1252.20
#2014-05-26|1263.96
#2014-05-27|1263.64
#2014-05-28|1270.95
#2014-05-29|1277.21
#2014-05-30|1272.40
#2014-06-02|1286.37
#2014-06-03|1290.77
#2014-06-04|1291.86
#2014-06-05|1296.09
#2014-06-06|1299.42
#2014-06-09|1302.02
#2014-06-10|1298.43
#2014-06-11|1309.98
#2014-06-12|1308.76
#2014-06-13|1309.67
#2014-06-16|1304.03
#2014-06-17|1303.72
#2014-06-18|1313.27
#2014-06-19|1335.95
#2014-06-20|1330.06
#2014-06-23|1336.36
#2014-06-24|1335.12
#2014-06-25|1330.92
#2014-06-26|1340.50
#2014-06-27|1331.14
#2014-06-30|1337.09
#2014-07-01|1351.15
#2014-07-02|1352.40
#2014-07-03|1348.70
#2014-07-04|1356.12
#2014-07-07|1353.53
#2014-07-08|1355.56
#2014-07-09|1347.19
#2014-07-10|1341.58
#2014-07-11|1336.68
#2014-07-14|1343.10
#2014-07-15|1344.65
#2014-07-16|1346.38
#2014-07-17|1348.91
#2014-07-18|1342.31
#2014-07-21|1343.43
#2014-07-22|1352.66
#2014-07-23|1356.27
#2014-07-24|1352.66
#2014-07-25|1364.73
#2014-07-28|1368.73
#2014-07-29|1370.58
#2014-07-30|1364.42
#2014-07-31|1361.19
#2014-08-01|1353.56
#2014-08-04|1351.18
#2014-08-05|1330.47
#2014-08-06|1329.22
#2014-08-07|1333.81
#2014-08-08|1309.25
#2014-08-11|1327.98
#2014-08-12|1335.89
#2014-08-13|1336.11
#2014-08-14|1345.70
#2014-08-15|1346.36
#2014-08-18|1347.82
#2014-08-19|1356.27
#2014-08-20|1350.34
#2014-08-21|1351.86
#2014-08-22|1342.48
#2014-08-25|1352.50
#2014-08-26|1348.79
#2014-08-27|1354.73
#2014-08-28|1351.09
#2014-08-29|1346.65
#2014-09-01|1351.12
#2014-09-02|1355.37
#2014-09-03|1366.63
#2014-09-04|1358.48
#2014-09-05|1358.24
#2014-09-08|1358.12
#2014-09-09|1350.81
#2014-09-10|1348.14
#2014-09-11|1346.72
#2014-09-12|1340.07
#2014-09-15|1338.64
#2014-09-16|1336.09
#2014-09-17|1326.96
#2014-09-18|1327.61
#2014-09-19|1340.01
#2014-09-22|1337.43
#2014-09-23|1339.29
#2014-09-24|1341.30
#2014-09-25|1358.64
#2014-09-26|1350.25
#2014-09-29|1351.98
#2014-09-30|1332.54
#2014-10-01|1320.96
#2014-10-02|1298.13
#2014-10-03|1290.30
#2014-10-06|1311.58
#2014-10-07|1310.11
#2014-10-08|1291.95
#2014-10-09|1281.13
#2014-10-10|1257.24
#2014-10-13|1261.02
#2014-10-14|1241.06
#2014-10-15|1260.19
#2014-10-16|1237.25
#2014-10-17|1221.24
#2014-10-20|1261.75
#2014-10-21|1244.53
#2014-10-22|1269.06
#2014-10-23|1257.72
#2014-10-24|1269.20
#2014-10-27|1280.15
#2014-10-28|1270.59
#2014-10-29|1290.83
#2014-10-30|1287.38
#2014-10-31|1301.24
#2014-11-03|1280.63
#2014-11-04|1317.69
#2014-11-05|1302.77
#2014-11-06|1291.00
#2014-11-07|1296.27
#2014-11-10|1297.67
#2014-11-11|1299.78
#2014-11-12|1303.18
#2014-11-13|1302.92
#2014-11-14|1304.22
#2014-11-17|1275.95
#2014-11-18|1297.89
#2014-11-19|1288.31
#2014-11-20|1283.39
#2014-11-21|1288.83
#2014-11-24|1282.06
#2014-11-25|1294.10
#2014-11-26|1300.21
#2014-11-27|1290.57
#2014-11-28|1294.73
#2014-12-01|1297.84
#2014-12-02|1298.98
#2014-12-03|1295.41
#2014-12-04|1305.59
#2014-12-05|1295.62
#2014-12-08|1301.45
#2014-12-09|1300.66
#2014-12-10|1277.64
#2014-12-11|1264.04
#2014-12-12|1275.16
#2014-12-15|1256.37
#2014-12-16|1243.82
#2014-12-17|1245.06
#2014-12-18|1252.51
#2014-12-19|1275.05
#2014-12-22|1278.60
#2014-12-23|1270.09
#2014-12-24|1281.30
#2014-12-25|1278.08
#2014-12-26|1287.86
#2014-12-29|1288.79
#2014-12-30|1283.16
#2014-12-31|1279.02
#2015-01-01|1279.02
#2015-01-02|1276.68
#2015-01-05|1279.43
#2015-01-06|1251.02
#2015-01-07|1239.71
#2015-01-08|1252.69
#2015-01-09|1264.40
#2015-01-12|1269.34
#2015-01-13|1264.93
#2015-01-14|1259.89
#2015-01-15|1276.93
#2015-01-16|1257.18
#2015-01-19|1268.14
#2015-01-20|1275.99
#2015-01-21|1276.04
#2015-01-22|1272.33
#2015-01-23|1288.26
#2015-01-26|1281.61
#2015-01-27|1305.66
#2015-01-28|1300.96
#2015-01-29|1280.07
#2015-01-30|1286.74
#2015-02-02|1287.62
#2015-02-03|1273.74
#2015-02-04|1292.72
#2015-02-05|1282.37
#2015-02-06|1272.92
#2015-02-09|1281.99
#2015-02-10|1274.45
#2015-02-11|1263.86
#2015-02-12|1283.99
#2015-02-13|1290.48
#2015-02-16|1301.26
#2015-02-17|1301.46
#2015-02-18|1320.52
#2015-02-19|1325.58
#2015-02-20|1334.50
#2015-02-23|1335.31
#2015-02-24|1336.02
#2015-02-25|1342.46
#2015-02-26|1342.14
#2015-02-27|1346.40
#2015-03-02|1342.71
#2015-03-03|1348.72
#2015-03-04|1343.05
#2015-03-05|1337.55
#2015-03-06|1335.76
#2015-03-09|1327.53
#2015-03-10|1324.37
#2015-03-11|1324.56
#2015-03-12|1341.59
#2015-03-13|1356.80
#2015-03-16|1354.58
#2015-03-17|1367.70
#2015-03-18|1379.43
#2015-03-19|1375.20
#2015-03-20|1388.52
#2015-03-23|1404.64
#2015-03-24|1401.34
#2015-03-25|1413.03
#2015-03-26|1396.12
#2015-03-27|1389.30
#2015-03-30|1378.31
#2015-03-31|1374.45
#2015-04-01|1364.52
#2015-04-02|1381.01
#2015-04-03|1396.20
#2015-04-06|1390.06
#2015-04-07|1392.21
#2015-04-08|1402.23
#2015-04-09|1399.64
#2015-04-10|1397.39
#2015-04-13|1395.03
#2015-04-14|1410.07
#2015-04-15|1407.99
#2015-04-16|1415.07
#2015-04-17|1403.41
#2015-04-20|1392.15
#2015-04-21|1404.95
#2015-04-22|1413.20
#2015-04-23|1424.29
#2015-04-24|1425.63
#2015-04-27|1428.20
#2015-04-28|1441.31
#2015-04-29|1438.39
#2015-04-30|1408.13
#2015-05-01|1399.97
#2015-05-04|1401.21
#2015-05-05|1403.78
#2015-05-06|1408.81
#2015-05-07|1393.27
#2015-05-08|1395.87
#2015-05-11|1405.85
#2015-05-12|1414.06
#2015-05-13|1435.20
#2015-05-14|1434.64
#2015-05-15|1440.44
#2015-05-18|1440.26
#2015-05-19|1433.09
#2015-05-20|1433.16
#2015-05-21|1436.87
#2015-05-22|1439.09
#2015-05-25|1447.55
#2015-05-26|1432.55
#2015-05-27|1432.43
#2015-05-28|1431.81
#2015-05-29|1435.30
#2015-06-01|1432.40
#2015-06-02|1434.57
#2015-06-03|1435.09
#2015-06-04|1430.36
#2015-06-05|1413.65
#2015-06-08|1412.67
#2015-06-09|1399.42
#2015-06-10|1413.15
#2015-06-11|1417.06
#2015-06-12|1426.93
#2015-06-15|1423.46
#2015-06-16|1411.61
#2015-06-17|1398.85
#2015-06-18|1399.18
#2015-06-19|1415.75
#2015-06-22|1414.31
#2015-06-23|1424.16
#2015-06-24|1424.56
#2015-06-25|1419.14
#2015-06-26|1406.50
#2015-06-29|1384.57
#2015-06-30|1393.99
#2015-07-01|1399.18
#2015-07-02|1406.00
#2015-07-03|1406.48
#2015-07-06|1381.65
#2015-07-07|1389.49
#2015-07-08|1352.64
#2015-07-09|1351.05
#2015-07-10|1333.29
#2015-07-13|1340.92
#2015-07-14|1365.27
#2015-07-15|1363.16
#2015-07-16|1371.72
#2015-07-17|1371.89
#2015-07-20|1370.42
#2015-07-21|1382.34
#2015-07-22|1362.53
#2015-07-23|1360.54
#2015-07-24|1349.90
#2015-07-27|1342.26
#2015-07-28|1330.77
#2015-07-29|1319.45
#2015-07-30|1324.32
#2015-07-31|1340.70
#2015-08-03|1334.24
#2015-08-04|1322.29
#2015-08-05|1319.86
#2015-08-06|1330.75
#2015-08-07|1344.30
#2015-08-10|1340.56
#2015-08-11|1336.17
#2015-08-12|1325.78
#2015-08-13|1324.65
#2015-08-14|1319.14
#2015-08-17|1322.70
#2015-08-18|1322.12
#2015-08-19|1303.29
#2015-08-20|1291.74
#2015-08-21|1269.70
#2015-08-24|1234.73
#2015-08-25|1191.42
#2015-08-26|1231.76
#2015-08-27|1231.59
#2015-08-28|1271.87
#2015-08-31|1255.76
#2015-09-01|1227.47
#2015-09-02|1211.43
#2015-09-03|1217.44
#2015-09-04|1205.03
#2015-09-07|1203.35
#2015-09-08|1187.71
#2015-09-09|1235.93
#2015-09-10|1224.35
#2015-09-11|1219.41
#2015-09-14|1215.28
#2015-09-15|1208.01
#2015-09-16|1223.73
#2015-09-17|1241.24
#2015-09-18|1227.82
#2015-09-21|1217.18
#2015-09-22|1221.57
#2015-09-23|1211.14
#2015-09-24|1189.80
#2015-09-25|1186.37
#2015-09-28|1190.53
#2015-09-29|1147.41
#2015-09-30|1170.50
#2015-10-01|1196.82
#2015-10-02|1198.76
#2015-10-05|1212.04
#2015-10-06|1223.55
#2015-10-07|1245.36
#2015-10-08|1242.64
#2015-10-09|1271.37
#2015-10-12|1279.08
#2015-10-13|1269.53
#2015-10-14|1250.71
#2015-10-15|1276.84
#2015-10-16|1275.81
#2015-10-19|1264.50
#2015-10-20|1262.13
#2015-10-21|1286.48
#2015-10-22|1276.15
#2015-10-23|1296.11
#2015-10-26|1306.06
#2015-10-27|1294.11
#2015-10-28|1290.08
#2015-10-29|1289.68
#2015-10-30|1298.31
#2015-11-02|1280.61
#2015-11-03|1280.90
#2015-11-04|1288.84
#2015-11-05|1290.70
#2015-11-06|1282.65
#2015-11-09|1293.63
#2015-11-10|1288.52
#2015-11-11|1292.95
#2015-11-12|1297.91
#2015-11-13|1287.19
#2015-11-16|1270.22
#2015-11-17|1287.61
#2015-11-18|1283.02
#2015-11-19|1305.75
#2015-11-20|1310.74
#2015-11-23|1310.36
#2015-11-24|1319.24
#2015-11-25|1306.47
#2015-11-26|1311.18
#2015-11-27|1301.52
#2015-11-30|1294.19
#2015-12-01|1319.49
#2015-12-02|1308.25
#2015-12-03|1308.83
#2015-12-04|1290.63
#2015-12-07|1294.43
#2015-12-08|1279.15
#2015-12-09|1276.94
#2015-12-10|1270.60
#2015-12-11|1280.35
#2015-12-14|1262.18
#2015-12-15|1236.12
#2015-12-16|1259.44
#2015-12-17|1263.25
#2015-12-18|1252.55
#2015-12-21|1251.50
#2015-12-22|1253.53
#2015-12-23|1253.34
#2015-12-24|1257.87
#2015-12-25|1251.48
#2015-12-28|1260.80
#2015-12-29|1271.62
#2015-12-30|1272.39
#2015-12-31|1274.35
#2016-01-01|1274.35
#2016-01-04|1253.06
#2016-01-05|1247.45
#2016-01-06|1232.15
#2016-01-07|1203.59
#2016-01-08|1202.32
#2016-01-11|1200.23
#2016-01-12|1163.04
#2016-01-13|1194.25
#2016-01-14|1165.43
#2016-01-15|1168.16
#2016-01-18|1154.60
#2016-01-19|1162.06
#2016-01-20|1131.62
#2016-01-21|1106.15
#2016-01-22|1149.49
#2016-01-25|1158.59
#2016-01-26|1131.20
#2016-01-27|1154.60
#2016-01-28|1144.87
#2016-01-29|1150.89
#2016-02-01|1177.63
#2016-02-02|1169.83
#2016-02-03|1143.52
#2016-02-04|1151.49
#2016-02-05|1145.35
#2016-02-08|1161.90
#2016-02-09|1117.14
#2016-02-10|1101.34
#2016-02-11|1114.47
#2016-02-12|1062.04
#2016-02-15|1121.22
#2016-02-16|1136.74
#2016-02-17|1127.21
#2016-02-18|1162.24
#2016-02-19|1151.44
#2016-02-22|1161.15
#2016-02-23|1164.78
#2016-02-24|1159.33
#2016-02-25|1159.91
#2016-02-26|1156.41
#2016-02-29|1154.93
#2016-03-01|1148.94
#2016-03-02|1193.07
#2016-03-03|1214.28
#2016-03-04|1229.07
#2016-03-07|1228.40
#2016-03-08|1225.81
#2016-03-09|1210.48
#2016-03-10|1222.25
#2016-03-11|1227.72
#2016-03-14|1240.35
#2016-03-15|1235.59
#2016-03-16|1221.21
#2016-03-17|1247.61
#2016-03-18|1241.69
#2016-03-21|1238.94
#2016-03-22|1259.54
#2016-03-23|1240.40
#2016-03-24|1224.41
#2016-03-25|1235.37
#2016-03-28|1240.29
#2016-03-29|1244.95
#2016-03-30|1244.27
#2016-03-31|1240.85
#2016-04-01|1201.41
#2016-04-04|1209.98
#2016-04-05|1186.87
#2016-04-06|1191.10
#2016-04-07|1212.68
#2016-04-08|1222.75
#2016-04-11|1226.59
#2016-04-12|1241.19
#2016-04-13|1266.56
#2016-04-14|1299.18
#2016-04-15|1296.18
#2016-04-18|1270.09
#2016-04-19|1299.63
#2016-04-20|1305.33
#2016-04-21|1324.41
#2016-04-22|1310.49
#2016-04-25|1311.53
#2016-04-26|1300.58
#2016-04-27|1290.84
#2016-04-28|1291.79
#2016-04-29|1305.69
#2016-05-02|1272.84
#2016-05-03|1275.30
#2016-05-04|1264.42
#2016-05-05|1261.47
#2016-05-06|1260.22
#2016-05-09|1247.59
#2016-05-10|1257.51
#2016-05-11|1267.45
#2016-05-12|1269.48
#2016-05-13|1248.71
#2016-05-16|1258.70
#2016-05-17|1271.37
#2016-05-18|1263.71
#2016-05-19|1253.99
#2016-05-20|1254.28
#2016-05-23|1259.05
#2016-05-24|1242.50
#2016-05-25|1254.89
#2016-05-26|1260.62
#2016-05-27|1268.59
#2016-05-30|1269.19
#2016-05-31|1283.99
#2016-06-01|1281.96
#2016-06-02|1265.91
#2016-06-03|1286.83
#2016-06-06|1277.30
#2016-06-07|1293.57
#2016-06-08|1306.16
#2016-06-09|1297.36
#2016-06-10|1287.15
#2016-06-13|1253.41
#2016-06-14|1246.26
#2016-06-15|1249.43
#2016-06-16|1234.22
#2016-06-17|1243.05
#2016-06-20|1275.19
#2016-06-21|1282.32
#2016-06-22|1272.54
#2016-06-23|1280.38
#2016-06-24|1223.90
#2016-06-27|1231.76
#2016-06-28|1223.42
#2016-06-29|1253.24
#2016-06-30|1261.42
#2016-07-01|1266.88
#2016-07-04|1274.33
#2016-07-05|1274.17
#2016-07-06|1257.56
#2016-07-07|1255.85
#2016-07-08|1247.25
#2016-07-11|1272.63
#2016-07-12|1282.05
#2016-07-13|1302.40
#2016-07-14|1301.33
#2016-07-15|1301.75
#2016-07-18|1302.17
#2016-07-19|1307.42
#2016-07-20|1306.44
#2016-07-21|1323.33
#2016-07-22|1311.55
#2016-07-25|1318.31
#2016-07-26|1316.61
#2016-07-27|1323.33
#2016-07-28|1325.19
#2016-07-29|1349.69
#2016-08-01|1343.51
#2016-08-02|1341.55
#2016-08-03|1316.06
#2016-08-04|1334.94
#2016-08-05|1324.83
#2016-08-08|1347.88
#2016-08-09|1363.56
#2016-08-10|1372.15
#2016-08-11|1371.62
#2016-08-12|1385.15
#2016-08-15|1380.79
#2016-08-16|1371.53
#2016-08-17|1382.02
#2016-08-18|1370.91
#2016-08-19|1378.52
#2016-08-22|1381.00
#2016-08-23|1373.61
#2016-08-24|1371.92
#2016-08-25|1370.85
#2016-08-26|1358.36
#2016-08-29|1362.23
#2016-08-30|1356.48
#2016-08-31|1368.00
#2016-09-01|1371.25
#2016-09-02|1357.13
#2016-09-05|1374.13
#2016-09-06|1390.29
#2016-09-07|1397.68
#2016-09-08|1394.75
#2016-09-09|1382.55
#2016-09-12|1359.08
#2016-09-13|1357.24
#2016-09-14|1345.56
#2016-09-15|1339.66
#2016-09-16|1351.78
#2016-09-19|1359.41
#2016-09-20|1363.33
#2016-09-21|1395.26
#2016-09-22|1398.54
#2016-09-23|1399.04
#2016-09-26|1388.07
#2016-09-27|1403.13
#2016-09-28|1399.63
#2016-09-29|1409.28
#2016-09-30|1396.12
#2016-10-03|1398.04
#2016-10-04|1394.54
#2016-10-05|1393.64
#2016-10-06|1397.20
#2016-10-07|1409.23
#2016-10-10|1405.26
#2016-10-11|1410.15
#2016-10-12|1397.46
#2016-10-13|1398.63
#2016-10-14|1394.84
#2016-10-17|1403.07
#2016-10-18|1410.42
#2016-10-19|1418.89
#2016-10-20|1420.17
#2016-10-21|1417.30
#2016-10-24|1417.50
#2016-10-25|1421.33
#2016-10-26|1421.30
#2016-10-27|1410.14
#2016-10-28|1412.24
#2016-10-31|1416.43
#2016-11-01|1419.97
#2016-11-02|1409.73
#2016-11-03|1411.34
#2016-11-04|1396.15
#2016-11-07|1400.05
#2016-11-08|1400.71
#2016-11-09|1344.03
#2016-11-10|1396.82
#2016-11-11|1395.55
#2016-11-14|1395.63
#2016-11-15|1389.91
#2016-11-16|1393.10
#2016-11-17|1395.97
#2016-11-18|1388.60
#2016-11-21|1391.97
#2016-11-22|1392.92
#2016-11-23|1379.08
#2016-11-24|1383.21
#2016-11-25|1390.38
#2016-11-28|1400.66
#2016-11-29|1391.81
#2016-11-30|1379.30
#2016-12-01|1389.35
#2016-12-02|1385.82
#2016-12-05|1375.53
#2016-12-06|1389.39
#2016-12-07|1401.73
#2016-12-08|1411.22
#2016-12-09|1407.14
#2016-12-12|1404.98
#2016-12-13|1408.06
#2016-12-14|1408.80
#2016-12-15|1374.14
#2016-12-16|1382.75
#2016-12-19|1392.42
#2016-12-20|1384.58
#2016-12-21|1384.04
#2016-12-22|1385.12
#2016-12-23|1386.26
#2016-12-26|1380.86
#2016-12-27|1373.33
#2016-12-28|1378.11
#2016-12-29|1375.47
#2016-12-30|1373.43
#2017-01-02|1373.94
#2017-01-03|1366.24
#2017-01-04|1397.86
#2017-01-05|1416.41
#2017-01-06|1404.77
#2017-01-09|1404.53
#2017-01-10|1407.41
#2017-01-11|1405.73
#2017-01-12|1428.53
#2017-01-13|1423.62
#2017-01-16|1421.33
#2017-01-17|1417.35
#2017-01-18|1421.68
#2017-01-19|1411.31
#2017-01-20|1420.65
#2017-01-23|1429.29
#2017-01-24|1430.10
#2017-01-25|1441.80
#2017-01-26|1448.71
#2017-01-27|1448.70
#2017-01-30|1453.97
#2017-01-31|1449.51
#2017-02-01|1449.58
#2017-02-02|1449.53
#2017-02-03|1451.80
#2017-02-06|1455.12
#2017-02-07|1456.21
#2017-02-08|1469.96
#2017-02-09|1446.10
#2017-02-10|1465.28
#2017-02-13|1471.52
#2017-02-14|1459.66
#2017-02-15|1472.36
#2017-02-16|1481.96
#2017-02-17|1479.38
#2017-02-20|1474.24
#2017-02-21|1476.56
#2017-02-22|1483.51
#2017-02-23|1494.96
#2017-02-24|1488.47
#2017-02-27|1478.88
#2017-02-28|1485.51
#2017-03-01|1482.15
#2017-03-02|1485.37
#2017-03-03|1474.02
#2017-03-06|1478.15
#2017-03-07|1480.78
#2017-03-08|1472.09
#2017-03-09|1469.08
#2017-03-10|1482.52
#2017-03-13|1489.64
#2017-03-14|1489.50
#2017-03-15|1485.04
#2017-03-16|1513.14
#2017-03-17|1515.28
#2017-03-20|1517.10
#2017-03-21|1524.44
#2017-03-22|1504.80
#2017-03-23|1506.88
#2017-03-24|1514.17
#2017-03-27|1505.05
#2017-03-28|1527.51
#2017-03-29|1530.87
#2017-03-30|1516.47
#2017-03-31|1502.04
#2017-04-03|1508.45
#2017-04-04|1499.03
#2017-04-05|1497.77
#2017-04-06|1480.10
#2017-04-07|1486.51
#2017-04-10|1490.27
#2017-04-11|1496.04
#2017-04-12|1484.12
#2017-04-13|1476.58
#2017-04-14|1467.34
#2017-04-17|1477.68
#2017-04-18|1478.38
#2017-04-19|1473.92
#2017-04-20|1472.87
#2017-04-21|1486.77
#2017-04-24|1490.60
#2017-04-25|1497.20
#2017-04-26|1508.85
#2017-04-27|1512.06
#2017-04-28|1512.12
#2017-05-01|1522.51
#2017-05-02|1525.33
#2017-05-03|1521.62
#2017-05-04|1517.68
#2017-05-05|1517.11
#2017-05-08|1545.22
#2017-05-09|1527.92
#2017-05-10|1533.54
#2017-05-11|1534.49
#2017-05-12|1533.26
#2017-05-15|1529.42
#2017-05-16|1540.19
#2017-05-17|1546.22
#2017-05-18|1529.13
#2017-05-19|1527.45
#2017-05-22|1542.90
#2017-05-23|1541.32
#2017-05-24|1543.77
#2017-05-25|1552.52
#2017-05-26|1547.36
#2017-05-29|1547.54
#2017-05-30|1553.99
#2017-05-31|1556.90
#2017-06-01|1562.15
#2017-06-02|1599.69
#2017-06-05|1597.89
#2017-06-06|1595.62
#2017-06-07|1597.81
#2017-06-08|1586.60
#2017-06-09|1581.42
#2017-06-12|1585.27
#2017-06-13|1586.71
#2017-06-14|1599.16
#2017-06-15|1572.55
#2017-06-16|1577.34
#2017-06-19|1581.55
#2017-06-20|1587.71
#2017-06-21|1583.57
#2017-06-22|1586.70
#2017-06-23|1592.18
#2017-06-26|1591.81
#2017-06-27|1590.32
#2017-06-28|1582.94
#2017-06-29|1590.63
#2017-06-30|1579.70
#2017-07-03|1568.84
#2017-07-04|1564.91
#2017-07-05|1574.92
#2017-07-06|1574.04
#2017-07-07|1560.63
#2017-07-10|1566.94
#2017-07-11|1572.85
#2017-07-12|1581.00
#2017-07-13|1586.13
#2017-07-14|1603.19
#2017-07-17|1602.34
#2017-07-18|1613.23
#2017-07-19|1612.78
#2017-07-20|1624.24
#2017-07-21|1636.61
#2017-07-24|1630.81
#2017-07-25|1621.29
#2017-07-26|1620.14
#2017-07-27|1632.01
#2017-07-28|1629.97
#2017-07-31|1636.20
#2017-08-01|1648.12
#2017-08-02|1656.99
#2017-08-03|1661.51
#2017-08-04|1649.45
#2017-08-07|1660.44
#2017-08-08|1655.90
#2017-08-09|1646.72
#2017-08-10|1651.11
#2017-08-11|1648.96
#2017-08-14|1632.78
#2017-08-15|1633.33
#2017-08-16|1632.18
#2017-08-17|1647.85
#2017-08-18|1644.09
#2017-08-21|1645.48
#2017-08-22|1645.46
#2017-08-23|1653.71
#2017-08-24|1644.28
#2017-08-25|1649.91
#2017-08-28|1652.05
#2017-08-29|1657.04
#2017-08-30|1648.69
#2017-08-31|1659.13
#2017-09-01|1661.94
#2017-09-04|1652.72
#2017-09-05|1650.05
#2017-09-06|1656.71
#2017-09-07|1671.94
#2017-09-08|1676.91
#2017-09-11|1685.79
#2017-09-12|1685.57
#2017-09-13|1686.63
#2017-09-14|1680.63
#2017-09-15|1687.56
#2017-09-18|1683.87
#2017-09-19|1704.77
#2017-09-20|1708.95
#2017-09-21|1687.51
#2017-09-22|1687.86
#2017-09-25|1694.53
#2017-09-26|1684.17
#2017-09-27|1681.64
#2017-09-28|1691.40
#2017-09-29|1693.20
#2017-10-02|1693.03
#2017-10-03|1700.44
#2017-10-04|1701.39
#2017-10-05|1696.33
#2017-10-06|1698.40
#2017-10-09|1700.16
#2017-10-10|1722.41
#2017-10-11|1723.72
#2017-10-12|1732.31
#2017-10-13|1747.46
#2017-10-16|1758.43
#2017-10-17|1755.39
#2017-10-18|1743.63
#2017-10-19|1753.99
#2017-10-20|1741.62
#2017-10-23|1754.29
#2017-10-24|1760.75
#2017-10-25|1762.55
#2017-10-26|1760.39
#2017-10-27|1777.61
#2017-10-30|1788.88
#2017-10-31|1788.88
#2017-11-01|1798.49
#2017-11-02|1805.43
#2017-11-03|1800.69
#2017-11-06|1808.64
#2017-11-07|1835.51
#2017-11-08|1842.36
#2017-11-09|1842.71
#2017-11-10|1832.72
#2017-11-13|1807.06
#2017-11-14|1805.71
#2017-11-15|1774.90
#2017-11-16|1795.34
#2017-11-17|1807.32
#2017-11-20|1798.18
#2017-11-21|1811.65
#2017-11-22|1836.14
#2017-11-23|1843.11
#2017-11-24|1839.14
#2017-11-27|1836.68
#2017-11-28|1824.70
#2017-11-29|1826.57
#2017-11-30|1814.14
#2017-12-01|1811.90
#2017-12-04|1801.00
#2017-12-05|1802.42
#2017-12-06|1777.56
#2017-12-07|1789.70
#2017-12-08|1795.91
#2017-12-11|1804.77
#2017-12-12|1801.11
#2017-12-13|1800.71
#2017-12-14|1805.66
#2017-12-15|1797.70
#2017-12-18|1826.02
#2017-12-19|1816.00
#2017-12-20|1821.61
#2017-12-21|1822.10
#2017-12-22|1834.30
#2017-12-25|1838.93
#2017-12-26|1835.61
#2017-12-27|1839.25
#2017-12-28|1841.75
#2017-12-29|1843.43
#2018-01-01|1843.43
#2018-01-02|1854.26
#2018-01-03|1850.81
#2018-01-04|1891.94
#2018-01-05|1903.57
#2018-01-08|1907.24
#2018-01-09|1925.44
#2018-01-10|1936.67
#2018-01-11|1936.21
#2018-01-12|1939.87
#2018-01-15|1957.64
#2018-01-16|1970.31
#2018-01-17|1969.29
#2018-01-18|1957.77
#2018-01-19|1977.78
#2018-01-22|1975.49
#2018-01-23|1993.63
#2018-01-24|2000.76
#2018-01-25|1996.51
#2018-01-26|1994.08
#2018-01-29|1989.95
#2018-01-30|1965.87
#2018-01-31|1945.72
#2018-02-01|1970.20
#2018-02-02|1943.16
#2018-02-05|1895.34
#2018-02-06|1822.90
#2018-02-07|1823.79
#2018-02-08|1840.96
#2018-02-09|1806.88
#2018-02-12|1809.15
#2018-02-13|1811.12
#2018-02-14|1807.47
#2018-02-15|1836.09
#2018-02-16|1849.44
#2018-02-19|1887.13
#2018-02-20|1863.74
#2018-02-21|1859.97
#2018-02-22|1851.74
#2018-02-23|1874.58
#2018-02-26|1882.61
#2018-02-27|1891.76
#2018-02-28|1878.41
#2018-03-01|1843.64
#2018-03-02|1829.66
#2018-03-05|1801.41
#2018-03-06|1828.81
#2018-03-07|1811.93
#2018-03-08|1819.18
#2018-03-09|1825.70
#2018-03-12|1865.27
#2018-03-13|1869.58
#2018-03-14|1866.57
#2018-03-15|1866.87
#2018-03-16|1859.89
#2018-03-19|1845.78
#2018-03-20|1829.09
#2018-03-21|1830.16
#2018-03-22|1856.32
#2018-03-23|1789.54
#2018-03-26|1794.96
#2018-03-27|1832.92
#2018-03-28|1815.36
#2018-03-29|1821.22
#2018-03-30|1837.40
#2018-04-02|1831.57
#2018-04-03|1814.34
#2018-04-04|1801.11
#2018-04-05|1805.93
#2018-04-06|1801.37
#2018-04-09|1804.05
#2018-04-10|1821.85
#2018-04-11|1834.47
#2018-04-12|1814.08
#2018-04-13|1827.22
#2018-04-16|1832.34
#2018-04-17|1828.11
#2018-04-18|1854.62
#2018-04-19|1859.76
#2018-04-20|1845.39
#2018-04-23|1834.73
#2018-04-24|1844.01
#2018-04-25|1827.16
#2018-04-26|1834.85
#2018-04-27|1835.73
#2018-04-30|1837.09
#2018-05-01|1831.29
#2018-05-02|1828.43
#2018-05-03|1839.00
#2018-05-04|1837.37
#2018-05-07|1832.32
#2018-05-08|1838.41
#2018-05-09|1829.62
#2018-05-10|1838.98
#2018-05-11|1865.23
#2018-05-14|1872.97
#2018-05-15|1857.39
#2018-05-16|1848.93
#2018-05-17|1846.59
#2018-05-18|1855.57
#2018-05-21|1854.95
#2018-05-22|1859.41
#2018-05-23|1857.56
#2018-05-24|1850.25
#2018-05-25|1839.43
#2018-05-28|1843.94
#2018-05-29|1838.38
#2018-05-30|1809.07
#2018-05-31|1824.95
#2018-06-01|1815.51
#2018-06-04|1838.49
#2018-06-05|1834.95
#2018-06-06|1833.88
#2018-06-07|1849.90
#2018-06-08|1848.09
#2018-06-11|1847.62
#2018-06-12|1846.53
#2018-06-13|1849.82
#2018-06-14|1827.40
#2018-06-15|1825.16
#2018-06-18|1801.43
#2018-06-19|1782.62
#2018-06-20|1786.64
#2018-06-21|1789.10
#2018-06-22|1789.45
#2018-06-25|1777.79
#2018-06-26|1771.34
#2018-06-27|1760.67
#2018-06-28|1761.61
#2018-06-29|1760.21
#2018-07-02|1731.26
#2018-07-03|1732.67
#2018-07-04|1722.61
#2018-07-05|1705.80
#2018-07-06|1731.71
#2018-07-09|1746.67
#2018-07-10|1755.22
#2018-07-11|1733.32
#2018-07-12|1717.67
#2018-07-13|1735.81
#2018-07-16|1735.04
#2018-07-17|1726.68
#2018-07-18|1730.51
#2018-07-19|1735.63
#2018-07-20|1741.97
#2018-07-23|1734.93
#2018-07-24|1757.18
#2018-07-25|1772.43
#2018-07-26|1779.93
#2018-07-27|1793.22
#2018-07-30|1782.62
#2018-07-31|1760.10
#2018-08-01|1768.02
#2018-08-02|1756.33
#2018-08-03|1756.62
#2018-08-06|1741.75
#2018-08-07|1758.20
#2018-08-08|1767.66
#2018-08-09|1765.41
#2018-08-10|1744.46
#2018-08-13|1705.45
#2018-08-14|1729.01
#2018-08-15|1722.14
#2018-08-16|1711.97
#2018-08-17|1725.62
#2018-08-20|1722.32
#2018-08-21|1717.27
#2018-08-22|1736.07
#2018-08-23|1722.19
#2018-08-24|1731.15
#2018-08-27|1755.87
#2018-08-28|1763.30
#2018-08-29|1763.01
#2018-08-30|1765.69
#2018-08-31|1771.52
#2018-09-03|1751.96
#2018-09-04|1748.25
#2018-09-05|1868.86
#2018-09-06|1732.31
#2018-09-07|1714.38
#2018-09-10|1716.27
#2018-09-11|1719.09
#2018-09-12|1710.28
#2018-09-13|1718.68
#2018-09-14|1748.81
#2018-09-17|1749.04
#2018-09-18|1760.47
#2018-09-19|1793.36
#2018-09-20|1794.81
#2018-09-21|1813.58
#2018-09-24|1812.70
#2018-09-25|1818.57
#2018-09-26|1828.23
#2018-09-27|1799.88
#2018-09-28|1809.59
#2018-10-01|1813.22
#2018-10-02|1818.05
#2018-10-03|1797.23
#2018-10-04|1801.78
#2018-10-05|1784.93
#2018-10-08|1787.99
#2018-10-09|1755.35
#2018-10-10|1757.07
#2018-10-11|1688.03
#2018-10-12|1704.79
#2018-10-15|1687.73
#2018-10-16|1692.70
#2018-10-17|1719.78
#2018-10-18|1693.97
#2018-10-19|1682.41
#2018-10-22|1677.22
#2018-10-23|1637.75
#2018-10-24|1629.20
#2018-10-25|1573.96
#2018-10-26|1571.31
#2018-10-29|1553.12
#2018-10-30|1580.91
#2018-10-31|1621.42
#2018-11-01|1624.34
#2018-11-02|1666.25
#2018-11-05|1642.84
#2018-11-06|1653.89
#2018-11-07|1644.64
#2018-11-08|1665.33
#2018-11-09|1647.09
#2018-11-12|1647.06
#2018-11-13|1614.81
#2018-11-14|1610.41
#2018-11-15|1623.92
#2018-11-16|1621.03
#2018-11-19|1634.00
#2018-11-20|1615.40
#2018-11-21|1603.07
#2018-11-22|1606.37
#2018-11-23|1607.64
#2018-11-26|1609.03
#2018-11-27|1615.82
#2018-11-28|1630.17
#2018-11-29|1653.72
#2018-11-30|1652.77
#2018-12-03|1682.95
#2018-12-04|1652.33
#2018-12-05|1634.69
#2018-12-06|1608.06
#2018-12-07|1608.69
#2018-12-10|1571.18
#2018-12-11|1549.07
#2018-12-12|1587.85
#2018-12-13|1598.30
#2018-12-14|1571.80
#2018-12-17|1574.94
#2018-12-18|1551.49
#2018-12-19|1553.60
#2018-12-20|1518.90
#2018-12-21|1506.12
#2018-12-24|1511.24
#2018-12-25|1446.35
#2018-12-26|1460.99
#2018-12-27|1521.14
#2018-12-28|1523.37
#2018-12-31|1531.08
#2019-01-01|1531.08
#2019-01-02|1529.30
#2019-01-03|1547.35
#2019-01-04|1509.99
#2019-01-07|1555.89
#2019-01-08|1561.29
#2019-01-09|1587.56
#2019-01-10|1574.64
#2019-01-11|1582.45
#2019-01-14|1582.18
#2019-01-15|1605.69
#2019-01-16|1597.04
#2019-01-17|1595.18
#2019-01-18|1603.38
#2019-01-21|1614.85
#2019-01-22|1602.57
#2019-01-23|1593.25
#2019-01-24|1599.07
#2019-01-25|1623.47
#2019-01-28|1622.99
#2019-01-29|1612.34
#2019-01-30|1609.67
#2019-01-31|1643.38
#2019-02-01|1634.83
#2019-02-04|1644.43
#2019-02-05|1654.24
#2019-02-06|1659.04
#2019-02-07|1650.92
#2019-02-08|1612.40
#2019-02-11|1606.21
#2019-02-12|1642.00
#2019-02-13|1658.20
#2019-02-14|1658.35
#2019-02-15|1643.59
#2019-02-18|1669.57
#2019-02-19|1672.00
#2019-02-20|1676.67
#2019-02-21|1679.03
#2019-02-22|1678.67
#2019-02-25|1693.89
#2019-02-26|1687.55
#2019-02-27|1682.80
#2019-02-28|1659.57
#2019-03-01|1659.84
#2019-03-04|1680.70
#2019-03-05|1669.32
#2019-03-06|1666.74
#2019-03-07|1652.72
#2019-03-08|1624.17
#2019-03-11|1628.71
#2019-03-12|1652.89
#2019-03-13|1638.45
#2019-03-14|1631.22
#2019-03-15|1645.46
#2019-03-18|1658.42
#2019-03-19|1661.57
#2019-03-20|1669.35
#2019-03-21|1675.98
#2019-03-22|1700.87
#2019-03-25|1654.08
#2019-03-26|1687.89
#2019-03-27|1696.33
#2019-03-28|1671.80
#2019-03-29|1681.85
#2019-04-01|1702.00
#2019-04-02|1707.61
#2019-04-03|1725.52
#2019-04-04|1726.28
#2019-04-05|1730.71
#2019-04-08|1729.23
#2019-04-09|1734.91
#2019-04-10|1725.74
#2019-04-11|1717.54
#2019-04-12|1713.13
#2019-04-15|1739.85
#2019-04-16|1735.62
#2019-04-17|1743.53
#2019-04-18|1729.77
#2019-04-19|1735.61
#2019-04-22|1732.18
#2019-04-23|1737.51
#2019-04-24|1732.49
#2019-04-25|1737.22
#2019-04-26|1739.23
#2019-04-29|1737.91
#2019-04-30|1740.45
#2019-05-01|1744.29
#2019-05-02|1741.14
#2019-05-03|1743.68
#2019-05-06|1744.31
#2019-05-07|1712.16
#2019-05-08|1685.53
#2019-05-09|1667.16
#2019-05-10|1671.13
#2019-05-13|1665.86
#2019-05-14|1649.77
#2019-05-15|1662.53
#2019-05-16|1649.78
#2019-05-17|1658.51
#2019-05-20|1645.41
#2019-05-21|1629.45
#2019-05-22|1634.25
#2019-05-23|1626.38
#2019-05-24|1628.85
#2019-05-27|1631.35
#2019-05-28|1640.20
#2019-05-29|1628.85
#2019-05-30|1627.43
#2019-05-31|1628.40
#2019-06-03|1615.28
#2019-06-04|1623.19
#2019-06-05|1660.51
#2019-06-06|1644.89
#2019-06-07|1658.41
#2019-06-10|1676.52
#2019-06-11|1691.72
#2019-06-12|1687.52
#2019-06-13|1672.62
#2019-06-14|1677.25
#2019-06-17|1662.88
#2019-06-18|1655.48
#2019-06-19|1695.25
#2019-06-20|1717.99
#2019-06-21|1707.72
#2019-06-24|1714.74
#2019-06-25|1715.53
#2019-06-26|1700.00
#2019-06-27|1726.16
#2019-06-28|1721.70
#2019-07-01|1752.43
#2019-07-02|1763.39
#2019-07-03|1751.49
#2019-07-04|1757.17
#2019-07-05|1749.75
#2019-07-08|1726.46
#2019-07-09|1711.04
#2019-07-10|1706.00
#2019-07-11|1716.66
#2019-07-12|1712.97
#2019-07-15|1711.87
#2019-07-16|1704.10
#2019-07-17|1706.29
#2019-07-18|1674.56
#2019-07-19|1706.30
#2019-07-22|1701.29
#2019-07-23|1714.85
#2019-07-24|1726.19
#2019-07-25|1724.33
#2019-07-26|1705.01
#2019-07-29|1688.20
#2019-07-30|1702.93
#2019-07-31|1690.88
#2019-08-01|1693.29
#2019-08-02|1671.64
#2019-08-05|1635.15
#2019-08-06|1618.44
#2019-08-07|1622.89
#2019-08-08|1613.68
#2019-08-09|1624.68
#2019-08-12|1628.41
#2019-08-13|1595.00
#2019-08-14|1620.87
#2019-08-15|1597.72
#2019-08-16|1593.16
#2019-08-19|1600.43
#2019-08-20|1621.88
#2019-08-21|1613.53
#2019-08-22|1611.12
#2019-08-23|1619.50
#2019-08-26|1587.52
#2019-08-27|1598.24
#2019-08-28|1596.93
#2019-08-29|1588.10
#2019-08-30|1621.08
#2019-09-02|1611.96
#2019-09-03|1620.89
#2019-09-04|1615.83
#2019-09-05|1640.92
#2019-09-06|1658.08
#2019-09-09|1666.93
#2019-09-10|1677.32
#2019-09-11|1697.49
#2019-09-12|1709.88
#2019-09-13|1719.10
#2019-09-16|1719.42
#2019-09-17|1720.40
#2019-09-18|1713.45
#2019-09-19|1721.75
#2019-09-20|1719.52
#2019-09-23|1725.54
#2019-09-24|1727.23
#2019-09-25|1709.89
#2019-09-26|1714.53
#2019-09-27|1709.62
#2019-09-30|1702.12
#2019-10-01|1725.46
#2019-10-02|1713.59
#2019-10-03|1696.74
#2019-10-04|1697.65
#2019-10-07|1698.59
#2019-10-08|1713.94
#2019-10-09|1701.12
#2019-10-10|1696.87
#2019-10-11|1705.51
#2019-10-14|1710.60
#2019-10-15|1728.04
#2019-10-16|1745.00
#2019-10-17|1743.03
#2019-10-18|1749.31
#2019-10-21|1757.12
#2019-10-22|1758.63
#2019-10-23|1766.65
#2019-10-24|1777.03
#2019-10-25|1783.73
#2019-10-28|1785.81
#2019-10-29|1802.78
#2019-10-30|1795.76
#2019-10-31|1808.55
#2019-11-01|1809.73
#2019-11-04|1808.91
#2019-11-05|1826.77
#2019-11-06|1832.31
#2019-11-07|1831.31
#2019-11-08|1839.17
#2019-11-11|1833.34
#2019-11-12|1845.11
#2019-11-13|1836.08
#2019-11-14|1822.29
#2019-11-15|1834.11
#2019-11-18|1840.32
#2019-11-19|1834.47
#2019-11-20|1820.39
#2019-11-21|1815.54
#2019-11-22|1821.46
#2019-11-25|1834.39
#2019-11-26|1838.42
#2019-11-27|1842.89
#2019-11-28|1835.17
#2019-11-29|1824.89
#2019-12-02|1847.76
#2019-12-03|1846.01
#2019-12-04|1831.52
#2019-12-05|1847.93
#2019-12-06|1857.71
#2019-12-09|1868.75
#2019-12-10|1860.76
#2019-12-11|1854.75
#2019-12-12|1851.49
#2019-12-13|1885.88
#2019-12-16|1879.75
#2019-12-17|1885.47
#2019-12-18|1871.27
#2019-12-19|1873.90
#2019-12-20|1869.52
#2019-12-23|1863.31
#2019-12-24|1867.34
#2019-12-25|1864.07
#2019-12-26|1870.95
#2019-12-27|1876.03
#2019-12-30|1871.69
#2019-12-31|1873.38
#2020-01-01|1873.38
#2020-01-02|1877.51
#2020-01-03|1880.29
#2020-01-06|1857.20
#2020-01-07|1877.67
#2020-01-08|1849.12
#2020-01-09|1868.59
#2020-01-10|1879.63
#2020-01-13|1877.18
#2020-01-14|1882.39
#2020-01-15|1871.61
#2020-01-16|1863.93
#2020-01-17|1874.57
#2020-01-20|1887.69
#2020-01-21|1877.32
#2020-01-22|1892.27
#2020-01-23|1882.65
#2020-01-24|1886.24
#2020-01-27|1860.61
#2020-01-28|1833.79
#2020-01-29|1841.16
#2020-01-30|1813.40
#2020-01-31|1819.01
#2020-02-03|1799.56
#2020-02-04|1804.18
#2020-02-05|1818.90
#2020-02-06|1861.56
#2020-02-07|1852.72
#2020-02-10|1838.67
#2020-02-11|1842.09
#2020-02-12|1842.23
#2020-02-13|1837.73
#2020-02-14|1827.22
#2020-02-17|1812.93
#2020-02-18|1787.10
#2020-02-19|1780.03
#2020-02-20|1766.52
#2020-02-21|1762.67
#2020-02-24|1764.47
#2020-02-25|1720.34
#2020-02-26|1697.57
#2020-02-27|1671.52
#2020-02-28|1634.77
#2020-03-02|1646.44
#2020-03-03|1634.61
#2020-03-04|1638.08
#2020-03-05|1660.14
#2020-03-06|1629.30
#2020-03-09|1561.68
#2020-03-10|1559.40
#2020-03-11|1519.58
#2020-03-12|1431.40
#2020-03-13|1353.90
#2020-03-16|1318.04
#2020-03-17|1319.94
#2020-03-18|1295.29
#2020-03-19|1248.48
#2020-03-20|1252.43
#2020-03-23|1249.12
#2020-03-24|1309.06
#2020-03-25|1409.29
#2020-03-26|1406.18
#2020-03-27|1474.76
#2020-03-30|1459.02
#2020-03-31|1439.08
#2020-04-01|1394.49
#2020-04-02|1362.37
#2020-04-03|1348.67
#2020-04-06|1388.28
#2020-04-07|1428.09
#2020-04-08|1446.06
#2020-04-09|1460.84
#2020-04-10|1474.25
#2020-04-13|1453.05
#2020-04-14|1491.88
#2020-04-15|1487.17
#2020-04-16|1470.60
#2020-04-17|1500.83
#2020-04-20|1485.07
#2020-04-21|1455.57
#2020-04-22|1447.51
#2020-04-23|1472.42
#2020-04-24|1464.73
#2020-04-27|1508.70
#2020-04-28|1519.94
#2020-04-29|1530.02
#2020-04-30|1565.99
#2020-05-01|1527.44
#2020-05-04|1520.85
#2020-05-05|1526.94
#2020-05-06|1536.78
#2020-05-07|1533.58
#2020-05-08|1573.25
#2020-05-11|1585.27
#2020-05-12|1582.08
#2020-05-13|1581.25
#2020-05-14|1545.94
#2020-05-15|1554.28
#2020-05-18|1557.53
#2020-05-19|1592.51
#2020-05-20|1609.23
#2020-05-21|1602.52
#2020-05-22|1583.93
#2020-05-25|1607.70
#2020-05-26|1649.06
#2020-05-27|1664.62
#2020-05-28|1696.47
#2020-05-29|1672.08
#2020-06-01|1694.45
#2020-06-02|1709.32
#2020-06-03|1728.99
#2020-06-04|1731.56
#2020-06-05|1734.70
#2020-06-08|1766.26
#2020-06-09|1778.82
#2020-06-10|1782.16
#2020-06-11|1744.96
#2020-06-12|1709.89
#2020-06-15|1650.23
#2020-06-16|1732.22
#2020-06-17|1728.89
#2020-06-18|1729.24
#2020-06-19|1728.19
#2020-06-22|1720.31
#2020-06-23|1738.39
#2020-06-24|1724.43
#2020-06-25|1694.73
#2020-06-26|1708.14
#2020-06-29|1678.95
#2020-06-30|1694.10
#2020-07-01|1681.53
#2020-07-02|1681.20
#2020-07-03|1695.01
#2020-07-06|1724.03
#2020-07-07|1717.95
#2020-07-08|1704.34
#2020-07-09|1707.46
#2020-07-10|1691.35
#2020-07-13|1722.68
#2020-07-14|1713.40
#2020-07-15|1753.37
#2020-07-16|1734.06
#2020-07-17|1732.77
#2020-07-20|1737.26
#2020-07-21|1756.64
#2020-07-22|1744.09
#2020-07-23|1745.85
#2020-07-24|1756.21
#2020-07-27|1768.30
#2020-07-28|1763.17
#2020-07-29|1738.67
#2020-07-30|1734.20
#2020-07-31|1686.59
#2020-08-03|1701.48
#2020-08-04|1732.92
#2020-08-05|1747.73
#2020-08-06|1753.45
#2020-08-07|1741.50
#2020-08-10|1745.03
#2020-08-11|1780.93
#2020-08-12|1795.75
#2020-08-13|1815.12
#2020-08-14|1818.56
#2020-08-17|1810.50
#2020-08-18|1816.61
#2020-08-19|1811.84
#2020-08-20|1780.31
#2020-08-21|1786.12
#2020-08-24|1793.53
#2020-08-25|1807.22
#2020-08-26|1810.34
#2020-08-27|1805.43
#2020-08-28|1812.48
#2020-08-31|1824.55
#2020-09-01|1825.68
#2020-09-02|1839.60
#2020-09-03|1848.04
#2020-09-04|1826.40
#2020-09-07|1830.34
#2020-09-08|1843.81
#2020-09-09|1828.94
#2020-09-10|1852.70
#2020-09-11|1860.86
#2020-09-14|1886.91
#2020-09-15|1882.78
#2020-09-16|1889.61
#2020-09-17|1883.97
#2020-09-18|1901.08
#2020-09-21|1892.73
#2020-09-22|1881.88
#2020-09-23|1883.18
#2020-09-24|1856.32
#2020-09-25|1863.88
#2020-09-28|1894.38
#2020-09-29|1902.15
#2020-09-30|1862.66
#2020-10-01|1863.19
#2020-10-02|1840.40
#2020-10-05|1875.05
#2020-10-06|1890.20
#2020-10-07|1886.20
#2020-10-08|1895.20
#2020-10-09|1894.56
#2020-10-12|1892.18
#2020-10-13|1898.32
#2020-10-14|1896.21
#2020-10-15|1877.16
#2020-10-16|1857.53
#2020-10-19|1879.39
#2020-10-20|1865.03
#2020-10-21|1897.15
#2020-10-22|1873.00
#2020-10-23|1880.54
#2020-10-26|1871.50
#2020-10-27|1865.51
#2020-10-28|1857.90
#2020-10-29|1840.75
#2020-10-30|1810.13
#2020-11-02|1844.52
#2020-11-03|1857.03
#2020-11-04|1884.44
#2020-11-05|1921.71
#2020-11-06|1941.37
#2020-11-09|1940.94
#2020-11-10|1988.37
#2020-11-11|2019.57
#2020-11-12|2022.18
#2020-11-13|1996.73
#2020-11-16|2030.04
#2020-11-17|2044.97
#2020-11-18|2043.31
#2020-11-19|2051.42
#2020-11-20|2050.96
#2020-11-23|2043.08
#2020-11-24|2085.21
#2020-11-25|2088.08
#2020-11-26|2094.36
#2020-11-27|2102.34
#2020-11-30|2056.02
#2020-12-01|2071.29
#2020-12-02|2078.18
#2020-12-03|2091.75
#2020-12-04|2083.86
#2020-12-07|2075.84
#2020-12-08|2073.46
#2020-12-09|2098.89
#2020-12-10|2084.11
#2020-12-11|2095.37
#2020-12-14|2103.06
#2020-12-15|2102.57
#2020-12-16|2113.91
#2020-12-17|2127.49
#2020-12-18|2115.06
#2020-12-21|2106.07
#2020-12-22|2067.54
#2020-12-23|2083.05
#2020-12-24|2096.36
#2020-12-25|2104.51
#2020-12-28|2112.28
#2020-12-29|2154.16
#2020-12-30|2146.71
#2020-12-31|2145.02
#2021-01-01|2145.05
#2021-01-04|2140.72
#2021-01-05|2144.11
#2021-01-06|2131.20
#2021-01-07|2168.93
#2021-01-08|2200.91
#2021-01-11|2183.54
#2021-01-12|2181.13
#2021-01-13|2196.74
#2021-01-14|2216.43
#2021-01-15|2194.32
#2021-01-18|2178.54
#2021-01-19|2188.91
#2021-01-20|2196.83
#2021-01-21|2216.66
#2021-01-22|2201.00
#2021-01-25|2205.84
#2021-01-26|2186.67
#2021-01-27|2195.03
#2021-01-28|2165.83
#2021-01-29|2122.96
#2021-02-01|2147.02
#2021-02-02|2167.07
#2021-02-03|2195.87
#2021-02-04|2174.88
#2021-02-05|2202.58
#2021-02-08|2250.44
#2021-02-09|2263.40
#2021-02-10|2265.86
#2021-02-11|2263.71
#2021-02-12|2253.82
#2021-02-15|2274.93
#2021-02-16|2276.50
#2021-02-17|2264.92
#2021-02-18|2244.35
#2021-02-19|2233.63
#2021-02-22|2253.69
#2021-02-23|2255.98
#2021-02-24|2207.11
#2021-02-25|2237.76
#2021-02-26|2154.67
#2021-03-01|2193.69
#2021-03-02|2186.28
#2021-03-03|2194.93
#2021-03-04|2164.24
#2021-03-05|2154.52
#2021-03-08|2140.06
#2021-03-09|2160.91
#2021-03-10|2172.69
#2021-03-11|2186.55
#2021-03-12|2213.28
#2021-03-15|2225.65
#2021-03-16|2241.74
#2021-03-17|2240.00
#2021-03-18|2264.78
#2021-03-19|2261.24
#2021-03-22|2247.17
#2021-03-23|2218.10
#2021-03-24|2172.64
#2021-03-25|2206.55
#2021-03-26|2231.64
#2021-03-29|2241.46
#2021-03-30|2233.61
#2021-03-31|2204.16
#2021-04-01|2206.11
#2021-04-02|2218.35
#2021-04-05|2234.76
#2021-04-06|2224.18
#2021-04-07|2242.76
#2021-04-08|2242.12
#2021-04-09|2240.47
#2021-04-12|2237.85
#2021-04-13|2246.03
#2021-04-14|2251.08
#2021-04-15|2259.47
#2021-04-16|2261.30
#2021-04-19|2273.00
#2021-04-20|2239.38
#2021-04-21|2197.99
#2021-04-22|2243.09
#2021-04-23|2235.21
#2021-04-26|2254.49
#2021-04-27|2231.28
#2021-04-28|2226.68
#2021-04-29|2230.87
#2021-04-30|2223.87
#2021-05-03|2223.30
#2021-05-04|2217.26
#2021-05-05|2217.87
#2021-05-06|2262.84
#2021-05-07|2282.72
#2021-05-10|2305.79
#2021-05-11|2257.95
#2021-05-12|2199.48
#2021-05-13|2158.94
#2021-05-14|2192.84
#2021-05-17|2188.75
#2021-05-18|2229.58
#2021-05-19|2209.18
#2021-05-20|2210.20
#2021-05-21|2218.28
#2021-05-24|2236.34
#2021-05-25|2241.55
#2021-05-26|2250.97
#2021-05-27|2224.67
#2021-05-28|2264.99
#2021-05-31|2245.76
#2021-06-01|2254.35
#2021-06-02|2276.20
#2021-06-03|2279.58
#2021-06-04|2293.18
#2021-06-07|2304.98
#2021-06-08|2299.23
#2021-06-09|2291.16
#2021-06-10|2294.33
#2021-06-11|2281.81
#2021-06-14|2285.56
#2021-06-15|2295.39
#2021-06-16|2304.08
#2021-06-17|2278.51
#2021-06-18|2262.45
#2021-06-21|2211.85
#2021-06-22|2272.87
#2021-06-23|2262.50
#2021-06-24|2252.13
#2021-06-25|2271.66
#2021-06-28|2271.74
#2021-06-29|2257.77
#2021-06-30|2242.48
#2021-07-01|2227.09
#2021-07-02|2250.30
#2021-07-05|2266.09
#2021-07-06|2278.43
#2021-07-07|2261.89
#2021-07-08|2262.95
#2021-07-09|2238.51
#2021-07-12|2286.30
#2021-07-13|2298.83
#2021-07-14|2293.32
#2021-07-15|2266.52
#2021-07-16|2263.37
#2021-07-19|2240.27
#2021-07-20|2205.70
#2021-07-21|2217.44
#2021-07-22|2226.41
#2021-07-23|2218.70
#2021-07-26|2252.07
#2021-07-27|2270.60
#2021-07-28|2243.34
#2021-07-29|2267.09
#2021-07-30|2239.46
#2021-08-02|2292.28
#2021-08-03|2297.73
#2021-08-04|2282.92
#2021-08-05|2287.45
#2021-08-06|2282.09
#2021-08-09|2277.99
#2021-08-10|2281.40
#2021-08-11|2302.60
#2021-08-12|2304.37
#2021-08-13|2319.35
#2021-08-16|2293.10
#2021-08-17|2272.73
#2021-08-18|2276.80
#2021-08-19|2243.94
#2021-08-20|2218.59
#2021-08-23|2266.86
#2021-08-24|2297.95
#2021-08-25|2292.45
#2021-08-26|2287.25
#2021-08-27|2285.30
#2021-08-30|2317.29
#2021-08-31|2330.25
#2021-09-01|2344.60
#2021-09-02|2341.36
#2021-09-03|2380.39
#2021-09-06|2406.32
#2021-09-07|2422.06
#2021-09-08|2432.95
#2021-09-09|2417.52
#2021-09-10|2444.23
#2021-09-13|2451.60
#2021-09-14|2481.04
#2021-09-15|2465.98
#2021-09-16|2445.81
#2021-09-17|2449.91
#2021-09-20|2450.86
#2021-09-21|2414.01
#2021-09-22|2378.40
#2021-09-23|2373.30
#2021-09-24|2398.83
#2021-09-27|2384.25
#2021-09-28|2362.30
#2021-09-29|2312.83
#2021-09-30|2328.37
#2021-10-01|2288.77
#2021-10-04|2284.93
#2021-10-05|2244.66
#2021-10-06|2237.98
#2021-10-07|2239.65
#2021-10-08|2252.78
#2021-10-11|2268.50
#2021-10-12|2246.14
#2021-10-13|2245.55
#2021-10-14|2258.44
#2021-10-15|2299.15
#2021-10-18|2292.75
#2021-10-19|2308.91
#2021-10-20|2306.20
#2021-10-21|2287.62
#2021-10-22|2292.93
#2021-10-25|2295.71
#2021-10-26|2306.74
#2021-10-27|2306.57
#2021-10-28|2291.71
#2021-10-29|2289.78
#2021-11-01|2330.06
#2021-11-02|2320.51
#2021-11-03|2313.74
#2021-11-04|2354.67
#2021-11-05|2341.26
#2021-11-08|2345.35
#2021-11-09|2327.91
#2021-11-10|2292.85
#2021-11-11|2299.95
#2021-11-12|2327.29
#2021-11-15|2333.25
#2021-11-16|2313.39
#2021-11-17|2292.45
#2021-11-18|2300.99
#2021-11-19|2319.75
#2021-11-22|2302.96
#2021-11-23|2296.31
#2021-11-24|2262.27
#2021-11-25|2268.51
#2021-11-26|2255.25
#2021-11-29|2206.76
#2021-11-30|2186.50
#2021-12-01|2216.23
#2021-12-02|2213.73
#2021-12-03|2244.21
#2021-12-06|2234.96
#2021-12-07|2279.15
#2021-12-08|2289.12
#2021-12-09|2283.91
#2021-12-10|2271.85
#2021-12-13|2268.60
#2021-12-14|2249.58
#2021-12-15|2254.38
#2021-12-16|2286.58
#2021-12-17|2258.24
#2021-12-20|2212.21
#2021-12-21|2233.36
#2021-12-22|2233.01
#2021-12-23|2256.64
#2021-12-24|2256.85
#2021-12-27|2237.29
#2021-12-28|2264.77
#2021-12-29|2261.73
#2021-12-30|2252.22
#2021-12-31|2250.87
#2022-01-03|2247.83
#2022-01-04|2268.47
#2022-01-05|2285.32
#2022-01-06|2226.74
#2022-01-07|2218.89
#2022-01-10|2225.68
#2022-01-11|2197.32
#2022-01-12|2253.40
#2022-01-13|2247.08
#2022-01-14|2211.02
#2022-01-17|2198.18
#2022-01-18|2192.23
#2022-01-19|2149.41
#2022-01-20|2172.23
#2022-01-21|2164.19
#2022-01-24|2155.04
#2022-01-25|2109.66
#2022-01-26|2095.89
#2022-01-27|2028.12
#2022-01-28|2072.05
#2022-01-31|2088.57
#2022-02-01|2100.21
#2022-02-02|2143.25
#2022-02-03|2109.02
#2022-02-04|2116.72
#2022-02-07|2108.88
#2022-02-08|2116.89
#2022-02-09|2146.95
#2022-02-10|2154.14
#2022-02-11|2150.03
#2022-02-14|2119.75
#2022-02-15|2094.35
#2022-02-16|2131.49
#2022-02-17|2134.30
#2022-02-18|2119.24
#2022-02-21|2107.48
#2022-02-22|2072.81
#2022-02-23|2078.82
#2022-02-24|2026.91
#2022-02-25|2070.15
#2022-02-28|2078.58
#2022-03-01|2100.38
#2022-03-02|2056.04
#2022-03-03|2088.44
#2022-03-04|2075.92
#2022-03-07|2018.82
#2022-03-08|1978.57
#2022-03-09|1977.50
#2022-03-10|2048.05
#2022-03-11|2009.38
#2022-03-14|2001.54
#2022-03-15|1997.95
#2022-03-16|2023.32
#2022-03-17|2087.20
#2022-03-18|2094.08
#2022-03-21|2090.74
#2022-03-22|2095.01
#2022-03-23|2132.89
#2022-03-24|2119.11
#2022-03-25|2121.31
#2022-03-28|2084.19
#2022-03-29|2109.86
#2022-03-30|2125.77
#2022-03-31|2117.54
#2022-04-01|2090.40
#2022-04-04|2097.68
#2022-04-05|2087.82
#2022-04-06|2050.99
#2022-04-07|2008.81
#2022-04-08|2006.92
#2022-04-11|1981.52
#2022-04-12|1951.34
#2022-04-13|1980.70
#2022-04-14|1999.15
#2022-04-15|1991.01
#2022-04-18|1960.92
#2022-04-19|1950.84
#2022-04-20|1977.01
#2022-04-21|1981.09
#2022-04-22|1956.40
#2022-04-25|1922.28
#2022-04-26|1931.53
#2022-04-27|1897.53
#2022-04-28|1906.23
#2022-04-29|1926.85
#2022-05-02|1918.08
#2022-05-03|1922.80
#2022-05-04|1925.08
#2022-05-05|1923.48
#2022-05-06|1934.51
#2022-05-09|1886.89
#2022-05-10|1868.95
#2022-05-11|1861.98
#2022-05-12|1867.63
#2022-05-13|1892.93
#2022-05-16|1902.46
#2022-05-17|1909.74
#2022-05-18|1933.67
#2022-05-19|1922.09
#2022-05-20|1936.76
#2022-05-23|1950.53
#2022-05-24|1942.26
#2022-05-25|1935.75
#2022-05-26|1932.62
#2022-05-27|1946.42
#2022-05-30|1983.29
#2022-05-31|1962.50
#2022-06-01|1972.60
#2022-06-02|1964.36
#2022-06-03|1962.94
#2022-06-06|1961.01
#2022-06-07|1948.29
#2022-06-08|1960.90
#2022-06-09|1947.97
#2022-06-10|1919.50
#2022-06-13|1872.39
#2022-06-14|1842.24
#2022-06-15|1809.33
#2022-06-16|1836.05
#2022-06-17|1777.58
#2022-06-20|1757.78
#2022-06-21|1780.36
#2022-06-22|1764.49
#2022-06-23|1770.01
#2022-06-24|1780.87
#2022-06-27|1814.72
#2022-06-28|1819.19
#2022-06-29|1800.16
#2022-06-30|1790.72
#2022-07-01|1775.24
#2022-07-04|1789.64
#2022-07-05|1790.81
#2022-07-06|1766.04
#2022-07-07|1787.66
#2022-07-08|1799.27
#2022-07-11|1793.96
#2022-07-12|1768.78
#2022-07-13|1771.76
#2022-07-14|1754.63
#2022-07-15|1762.12
#2022-07-18|1775.02
#2022-07-19|1793.29
#2022-07-20|1833.21
#2022-07-21|1840.58
#2022-07-22|1871.45
#2022-07-25|1851.92
#2022-07-26|1854.55
#2022-07-27|1851.19
#2022-07-28|1889.94
#2022-07-29|1900.99
#2022-08-01|1953.70
#2022-08-02|1919.93
#2022-08-03|1898.01
#2022-08-04|1914.49
#2022-08-05|1904.85
#2022-08-08|1914.77
#2022-08-09|1903.58
#2022-08-10|1937.76
#2022-08-11|1938.15
#2022-08-12|1967.93
#2022-08-15|1975.73
#2022-08-16|1952.71
#2022-08-17|1956.32
#2022-08-18|1942.51
#2022-08-19|1924.15
#2022-08-22|1914.76
#2022-08-23|1906.32
#2022-08-24|1903.79
#2022-08-25|1917.84
#2022-08-26|1916.64
#2022-08-29|1855.36
#2022-08-30|1876.19
#2022-08-31|1878.74
#2022-09-01|1827.78
#2022-09-02|1822.75
#2022-09-05|1818.90
#2022-09-06|1792.33
#2022-09-07|1758.31
#2022-09-08|1798.16
#2022-09-09|1822.75
#2022-09-12|1837.77
#2022-09-13|1826.85
#2022-09-14|1804.11
#2022-09-15|1796.36
#2022-09-16|1783.33
#2022-09-19|1774.37
#2022-09-20|1781.87
#2022-09-21|1750.87
#2022-09-22|1768.39
#2022-09-23|1748.87
#2022-09-26|1686.99
#2022-09-27|1689.15
#2022-09-28|1670.98
#2022-09-29|1691.35
#2022-09-30|1659.28
#2022-10-03|1677.41
#2022-10-04|1734.52
#2022-10-05|1740.55
#2022-10-06|1750.31
#2022-10-07|1730.80
#2022-10-10|1718.10
#2022-10-11|1684.04
#2022-10-12|1672.24
#2022-10-13|1646.00
#2022-10-14|1671.90
#2022-10-17|1649.93
#2022-10-18|1671.54
#2022-10-19|1667.37
#2022-10-20|1658.15
#2022-10-21|1636.81
#2022-10-24|1659.08
#2022-10-25|1684.22
#2022-10-26|1701.99
#2022-10-27|1708.47
#2022-10-28|1682.06
#2022-10-31|1702.85
#2022-11-01|1735.69
#2022-11-02|1742.96
#2022-11-03|1727.97
#2022-11-04|1728.84
#2022-11-07|1760.79
#2022-11-08|1786.73
#2022-11-09|1774.77
#2022-11-10|1815.49
#2022-11-11|1896.68
#2022-11-14|1867.77
#2022-11-15|1883.00
#2022-11-16|1885.60
#2022-11-17|1865.70
#2022-11-18|1869.17
#2022-11-21|1850.54
#2022-11-22|1873.93
#2022-11-23|1895.39
#2022-11-24|1938.18
#2022-11-25|1923.70
#2022-11-28|1915.92
#2022-11-29|1915.98
#2022-11-30|1900.67
#2022-12-01|1949.92
#2022-12-02|1918.63
#2022-12-05|1907.34
#2022-12-06|1900.46
#2022-12-07|1890.98
#2022-12-08|1891.67
#2022-12-09|1912.81
#2022-12-12|1896.85
#2022-12-13|1937.40
#2022-12-14|1952.86
#2022-12-15|1915.16
#2022-12-16|1902.91
#2022-12-19|1883.38
#2022-12-20|1914.59
#2022-12-21|1894.25
#2022-12-22|1903.15
#2022-12-23|1877.58
#2022-12-26|1889.14
#2022-12-27|1889.20
#2022-12-28|1880.85
#2022-12-29|1879.83
#2022-12-30|1889.73
#2023-01-02|1887.65
#2023-01-03|1897.91
#2023-01-04|1860.75
#2023-01-05|1838.28
#2023-01-06|1863.29
#2023-01-09|1879.70
#2023-01-10|1884.09
#2023-01-11|1902.75
#2023-01-12|1939.00
#2023-01-13|1966.94
#2023-01-16|1945.10
#2023-01-17|1963.48
#2023-01-18|1993.11
#2023-01-19|1973.39
#2023-01-20|1966.82
#2023-01-23|1980.71
#2023-01-24|2013.02
#2023-01-25|2029.42
#2023-01-26|2016.81
#2023-01-27|2026.19
#2023-01-30|2022.46
#2023-01-31|2022.45
#2023-02-01|2034.47
#2023-02-02|2047.06
#2023-02-03|2013.42
#2023-02-06|1995.21
#2023-02-07|2017.19
#2023-02-08|2019.76
#2023-02-09|2031.67
#2023-02-10|2025.81
#2023-02-13|2000.55
#2023-02-14|2010.61
#2023-02-15|1974.25
#2023-02-16|1990.45
#2023-02-17|1974.34
#2023-02-20|1981.93
#2023-02-21|1974.36
#2023-02-22|1949.38
#2023-02-23|1942.63
#2023-02-24|1940.72
#2023-02-27|1948.55
#2023-02-28|1944.36
#2023-03-01|1961.09
#2023-03-02|1954.43
#2023-03-03|1982.81
#2023-03-06|2007.95
#2023-03-07|2000.66
#2023-03-08|1998.71
#2023-03-09|2019.94
#2023-03-10|2010.44
#2023-03-13|2005.62
#2023-03-14|1944.40
#2023-03-15|1975.85
#2023-03-16|1945.59
#2023-03-17|1981.00
#2023-03-20|1960.07
#2023-03-21|1953.03
#2023-03-22|1981.03
#2023-03-23|2006.55
#2023-03-24|2005.07
#2023-03-27|2003.87
#2023-03-28|2019.39
#2023-03-29|2024.98
#2023-03-30|2033.15
#2023-03-31|2046.67
#2023-04-03|2069.35
#2023-04-04|2082.64
#2023-04-05|2056.07
#2023-04-06|2012.27
#2023-04-07|2019.76
#2023-04-10|2001.44
#2023-04-11|2024.81
#2023-04-12|2049.02
#2023-04-13|2068.63
#2023-04-14|2070.95
#2023-04-17|2063.20
#2023-04-18|2080.56
#2023-04-19|2066.65
#2023-04-20|2075.79
#2023-04-21|2068.79
#2023-04-24|2069.73
#2023-04-25|2077.89
#2023-04-26|2065.18
#2023-04-27|2062.87
#2023-04-28|2055.77
#2023-05-01|2068.70
#2023-05-02|2073.42
#2023-05-03|2086.83
#2023-05-04|2107.81
#2023-05-05|2096.18
#2023-05-08|2102.77
#2023-05-09|2122.64
#2023-05-10|2125.30
#2023-05-11|2116.98
#2023-05-12|2107.35
#2023-05-15|2114.25
#2023-05-16|2119.22
#2023-05-17|2108.43
#2023-05-18|2118.32
#2023-05-19|2132.43
#2023-05-22|2149.46
#2023-05-23|2137.55
#2023-05-24|2115.70
#2023-05-25|2096.03
#2023-05-26|2088.32
#2023-05-29|2107.44
#2023-05-30|2111.89
#2023-05-31|2072.63
#2023-06-01|2096.17
#2023-06-02|2125.47
#2023-06-05|2168.82
#2023-06-06|2184.16
#2023-06-07|2159.97
#2023-06-08|2160.51
#2023-06-09|2191.02
#2023-06-12|2203.68
#2023-06-13|2227.34
#2023-06-14|2260.74
#2023-06-15|2254.27
#2023-06-16|2250.86
#2023-06-19|2241.59
#2023-06-20|2245.36
#2023-06-21|2244.03
#2023-06-22|2237.02
#2023-06-23|2178.90
#2023-06-26|2177.46
#2023-06-27|2165.80
#2023-06-28|2192.83
#2023-06-29|2186.00
#2023-06-30|2181.75
#2023-07-03|2220.65
#2023-07-04|2202.18
#2023-07-05|2197.32
#2023-07-06|2170.30
#2023-07-07|2174.04
#2023-07-10|2173.59
#2023-07-11|2196.68
#2023-07-12|2208.87
#2023-07-13|2240.89
#2023-07-14|2237.18
#2023-07-17|2227.37
#2023-07-18|2245.88
#2023-07-19|2258.09
#2023-07-20|2235.57
#2023-07-21|2218.91
#2023-07-24|2243.55
#2023-07-25|2257.75
#2023-07-26|2259.97
#2023-07-27|2251.73
#2023-07-28|2261.84
#2023-07-31|2260.52
#2023-08-01|2246.67
#2023-08-02|2212.27
#2023-08-03|2196.04
#2023-08-04|2208.95
#2023-08-07|2199.41
#2023-08-08|2198.53
#2023-08-09|2180.99
#2023-08-10|2189.12
#2023-08-11|2183.16
#2023-08-14|2149.39
#2023-08-15|2160.05
#2023-08-16|2115.98
#2023-08-17|2097.88
#2023-08-18|2096.78
#2023-08-21|2080.36
#2023-08-22|2105.37
#2023-08-23|2127.99
#2023-08-24|2127.92
#2023-08-25|2096.90
#2023-08-28|2134.84
#2023-08-29|2144.47
#2023-08-30|2160.77
#2023-08-31|2178.76
#2023-09-01|2190.11
#2023-09-04|2204.61
#2023-09-05|2189.95
#2023-09-06|2193.16
#2023-09-07|2189.47
#2023-09-08|2163.43
#2023-09-11|2172.96
#2023-09-12|2165.56
#2023-09-13|2153.26
#2023-09-14|2176.50
#2023-09-15|2190.86
#2023-09-18|2190.88
#2023-09-19|2189.64
#2023-09-20|2179.53
#2023-09-21|2151.99
#2023-09-22|2132.38
#2023-09-25|2122.33
#2023-09-26|2107.80
#2023-09-27|2101.42
#2023-09-28|2089.72
#2023-09-29|2075.19
#2023-10-02|2059.84
#2023-10-03|2028.52
#2023-10-04|1982.18
#2023-10-05|2011.80
#2023-10-06|2005.88
#2023-10-09|2015.57
#2023-10-10|2054.36
#2023-10-11|2044.57
#2023-10-12|2070.13
#2023-10-13|2042.68
#2023-10-16|2010.83
#2023-10-17|2025.00
#2023-10-18|2024.70
#2023-10-19|1986.63
#2023-10-20|1979.02
#2023-10-23|1956.75
#2023-10-24|1958.47
#2023-10-25|1963.16
#2023-10-26|1930.71
#2023-10-27|1967.90
#2023-10-30|1967.67
#2023-10-31|1948.31
#2023-11-01|1998.80
#2023-11-02|2021.57
#2023-11-03|2044.86
#2023-11-06|2093.04
#2023-11-07|2052.56
#2023-11-08|2026.93
#2023-11-09|2045.21
#2023-11-10|2040.85
#2023-11-13|2035.78
#2023-11-14|2052.15
#2023-11-15|2088.05
#2023-11-16|2094.00
#2023-11-17|2122.78
#2023-11-20|2129.48
#2023-11-21|2134.44
#2023-11-22|2118.45
#2023-11-23|2121.18
#2023-11-24|2129.10
#2023-11-27|2123.18
#2023-11-28|2134.27
#2023-11-29|2129.20
#2023-11-30|2135.59
#2023-12-01|2142.08
#2023-12-04|2139.89
#2023-12-05|2116.82
#2023-12-06|2151.04
#2023-12-07|2157.65
#2023-12-08|2123.48
#2023-12-11|2130.93
#2023-12-12|2142.38
#2023-12-13|2147.50
#2023-12-14|2190.05
#2023-12-15|2217.83
#2023-12-18|2186.79
#2023-12-19|2192.12
#2023-12-20|2217.93
#2023-12-21|2221.04
#2023-12-22|2224.75
#2023-12-25|2221.12
#2023-12-26|2219.67
#2023-12-27|2253.02
#2023-12-28|2275.44
#2023-12-29|2271.80
#2024-01-01|2271.80
#2024-01-02|2255.51
#2024-01-03|2225.43
#2024-01-04|2223.63
#2024-01-05|2237.26
#2024-01-08|2237.54
#2024-01-09|2248.58
#2024-01-10|2256.29
#2024-01-11|2284.18
#2024-01-12|2321.34
#2024-01-15|2329.65
#2024-01-16|2284.91
#2024-01-17|2253.70
#2024-01-18|2243.39
#2024-01-19|2262.99
#2024-01-22|2289.62
#2024-01-23|2278.82
#2024-01-24|2280.69
#2024-01-25|2277.56
#2024-01-26|2252.20
#2024-01-29|2280.91
#2024-01-30|2272.75
#2024-01-31|2313.22
#2024-02-01|2305.06
#2024-02-02|2284.94
#2024-02-05|2276.76
#2024-02-06|2265.12
#2024-02-07|2278.57
#2024-02-08|2261.56
#2024-02-09|2261.09
#2024-02-12|2259.83
#2024-02-13|2283.12
#2024-02-14|2255.26
#2024-02-15|2276.45
#2024-02-16|2308.46
#2024-02-19|2325.98
#2024-02-20|2330.25
#2024-02-21|2323.17
#2024-02-22|2345.45
#2024-02-23|2343.56
#2024-02-26|2349.69
#2024-02-27|2355.84
#2024-02-28|2349.88
#2024-02-29|2359.73
#2024-03-01|2380.95
#2024-03-04|2380.51
#2024-03-05|2401.81
#2024-03-06|2417.25
#2024-03-07|2429.07
#2024-03-08|2452.51
#2024-03-11|2410.08
#2024-03-12|2388.24
#2024-03-13|2375.35
#2024-03-14|2382.84
#2024-03-15|2379.87
#2024-03-18|2420.07
#2024-03-19|2418.08
#2024-03-20|2405.96
#2024-03-21|2452.91
#2024-03-22|2458.48
#2024-03-25|2436.70
#2024-03-26|2437.85
#2024-03-27|2450.20
#2024-03-28|2434.68
#2024-03-29|2444.04
#2024-04-01|2415.62
#2024-04-02|2407.52
#2024-04-03|2394.53
#2024-04-04|2421.80
#2024-04-05|2397.25
#2024-04-08|2410.96
#2024-04-09|2440.24
#2024-04-10|2416.22
#2024-04-11|2412.60
#2024-04-12|2418.02
#2024-04-15|2401.01
#2024-04-16|2342.34
#2024-04-17|2317.34
#2024-04-18|2334.43
#2024-04-19|2292.14
#2024-04-22|2329.21
#2024-04-23|2332.40
#2024-04-24|2375.61
#2024-04-25|2332.89
#2024-04-26|2342.69
#2024-04-29|2356.55
#2024-04-30|2406.75
#2024-05-01|2391.74
#2024-05-02|2441.42
#2024-05-03|2460.06
#2024-05-06|2447.39
#2024-05-07|2464.79
#2024-05-08|2413.77
#2024-05-09|2417.91
#2024-05-10|2439.87
#2024-05-13|2431.50
#2024-05-14|2427.60
#2024-05-15|2434.16
#2024-05-16|2460.04
#2024-05-17|2456.49
#2024-05-20|2467.00
#2024-05-21|2456.98
#2024-05-22|2429.26
#2024-05-23|2437.79
#2024-05-24|2430.77
#2024-05-27|2459.56
#2024-05-28|2457.02
#2024-05-29|2408.57
#2024-05-30|2396.07
#2024-05-31|2422.95
#2024-06-03|2462.82
#2024-06-04|2467.82
#2024-06-05|2406.80
#2024-06-06|2410.96
#2024-06-07|2403.95
#2024-06-10|2427.16
#2024-06-11|2413.43
#2024-06-12|2420.39
#2024-06-13|2393.06
#2024-06-14|2405.81
#2024-06-17|2359.88
#2024-06-18|2367.25
#2024-06-19|2390.38
#2024-06-20|2374.78
#2024-06-21|2360.37
#2024-06-24|2360.54
#2024-06-25|2396.99
#2024-06-26|2394.73
#2024-06-27|2390.85
#2024-06-28|2402.09
#2024-07-01|2403.71
#2024-07-02|2427.22
#2024-07-03|2442.62
#2024-07-04|2471.27
#2024-07-05|2466.95
#2024-07-08|2456.88
#2024-07-09|2470.81
#2024-07-10|2462.39
#2024-07-11|2519.96
#2024-07-12|2517.64
#2024-07-15|2515.72
#2024-07-16|2515.87
#2024-07-17|2562.78
#2024-07-18|2517.04
#2024-07-19|2497.87
#2024-07-22|2466.10
#2024-07-23|2478.56
#2024-07-24|2487.27
#2024-07-25|2393.60
#2024-07-26|2399.26
#2024-07-29|2438.01
#2024-07-30|2429.35
#2024-07-31|2515.14
#2024-08-01|2464.04
#2024-08-02|2359.34
#2024-08-05|2138.77
#2024-08-06|2299.80
#2024-08-07|2310.07
#2024-08-08|2280.46
#2024-08-09|2324.78
#2024-08-12|2310.83
#2024-08-13|2384.80
#2024-08-14|2413.45
#2024-08-15|2391.87
#2024-08-16|2479.05
#2024-08-19|2469.23
#2024-08-20|2502.52
#2024-08-21|2505.38
#2024-08-22|2502.07
#2024-08-23|2526.05
#2024-08-26|2529.22
#2024-08-27|2543.63
#2024-08-28|2541.75
#2024-08-29|2535.88
#2024-08-30|2561.05
#2024-09-02|2543.89
#2024-09-03|2564.51
#2024-09-04|2492.30
#2024-09-05|2490.78
#2024-09-06|2481.04
#2024-09-09|2462.30
#2024-09-10|2463.26
#2024-09-11|2452.62
#2024-09-12|2499.32
#2024-09-13|2524.67
#2024-09-16|2530.26
#2024-09-17|2508.76
#2024-09-18|2511.56
#2024-09-19|2556.84
#2024-09-20|2560.79
#2024-09-23|2570.14
#2024-09-24|2601.05
#2024-09-25|2598.64
#2024-09-26|2657.84
#2024-09-27|2730.09
#2024-09-30|2641.68
#2024-10-01|2678.63
#2024-10-02|2611.91
#2024-10-03|2620.56
#2024-10-04|2596.01
#2024-10-07|2636.67
#2024-10-08|2595.03
#2024-10-09|2587.74
#2024-10-10|2593.93
#2024-10-11|2580.34
#2024-10-14|2569.79
#2024-10-15|2589.39
#2024-10-16|2551.04
#2024-10-17|2542.59
#2024-10-18|2547.11
#2024-10-21|2530.31
#2024-10-22|2488.97
#2024-10-23|2441.45
#2024-10-24|2458.19
#2024-10-25|2444.16
#2024-10-28|2459.34
#2024-10-29|2474.10
#2024-10-30|2499.31
#2024-10-31|2495.87
#2024-11-01|2448.14
#2024-11-04|2467.61
#2024-11-05|2475.40
#2024-11-06|2488.16
#2024-11-07|2533.33
#2024-11-08|2548.98
#2024-11-11|2521.64
#2024-11-12|2506.29
#2024-11-13|2458.60
#2024-11-14|2453.17
#2024-11-15|2465.21
#2024-11-18|2448.04
#2024-11-19|2473.40
#2024-11-20|2442.86
#2024-11-21|2443.71
#2024-11-22|2453.23
#2024-11-25|2479.09
#2024-11-26|2459.90
#2024-11-27|2469.10
#2024-11-28|2476.90
#2024-11-29|2479.20
#2024-12-02|2512.20
#2024-12-03|2565.68
#2024-12-04|2539.50
#2024-12-05|2538.15
#2024-12-06|2524.83
#2024-12-09|2508.76
#2024-12-10|2504.37
#2024-12-11|2506.45
#2024-12-12|2531.39
#2024-12-13|2485.88
#2024-12-16|2474.28
#2024-12-17|2471.73
#2024-12-18|2457.26
#2024-12-19|2395.52
#2024-12-20|2398.66
#2024-12-23|2417.29
#2024-12-24|2408.04
#2024-12-25|2413.56
#2024-12-26|2427.55
#2024-12-27|2462.58
#2024-12-30|2453.72
#2024-12-31|2452.45
#2025-01-01|2452.45
#2025-01-02|2455.25
#2025-01-03|2455.89
#2025-01-06|2438.66
#2025-01-07|2455.62
#2025-01-08|2432.12
#2025-01-09|2398.59
#2025-01-10|2384.77
#2025-01-13|2381.29
#2025-01-14|2355.41
#2025-01-15|2379.95
#2025-01-16|2394.97
#2025-01-17|2388.59
#2025-01-20|2421.40
#2025-01-21|2426.58
#2025-01-22|2436.06
#2025-01-23|2455.49
#2025-01-24|2472.45
#2025-01-27|2481.11
#2025-01-28|2442.54
#2025-01-29|2467.50
#2025-01-30|2477.83
#2025-01-31|2476.69
#2025-02-03|2407.28
#2025-02-04|2423.43
#2025-02-05|2459.56
#2025-02-06|2470.95
#2025-02-07|2466.94
#2025-02-10|2455.83
#2025-02-11|2449.33
#2025-02-12|2436.39
#2025-02-13|2474.54
#2025-02-14|2476.56
#2025-02-17|2494.04
#2025-02-18|2499.39
#2025-02-19|2503.65
#2025-02-20|2508.56
#2025-02-21|2500.74
#2025-02-24|2503.02
#2025-02-25|2492.27
#2025-02-26|2479.94
#2025-02-27|2495.69
#2025-02-28|2417.96
#2025-03-03|2471.56
#2025-03-04|2494.92
#2025-03-05|2508.96
#2025-03-06|2560.51
#2025-03-07|2543.36
#2025-03-10|2539.67
#2025-03-11|2499.33
#2025-03-12|2503.53
#2025-03-13|2510.65
#2025-03-14|2509.67
#2025-03-17|2548.69
#2025-03-18|2554.83
#2025-03-19|2562.38
#2025-03-20|2574.88
#2025-03-21|2559.15
#2025-03-24|2520.41
#2025-03-25|2537.29
#2025-03-26|2537.61
#2025-03-27|2530.79
#2025-03-28|2510.36
#2025-03-31|2432.41
#2025-04-01|2444.32
#2025-04-02|2438.17
#2025-04-03|2375.35
#2025-04-04|2357.04
#2025-04-07|2138.12
#2025-04-08|2260.66
#2025-04-09|2224.66
#2025-04-10|2419.55
#2025-04-11|2392.37
#2025-04-14|2416.66
#2025-04-15|2446.18
#2025-04-16|2436.49
#2025-04-17|2473.42
#2025-04-18|2489.00
#2025-04-21|2484.78
#2025-04-22|2490.63
#2025-04-23|2515.60
#2025-04-24|2527.27
#2025-04-25|2552.48
#2025-04-28|2584.33
#2025-04-29|2591.52
#2025-04-30|2590.87
#2025-05-01|2577.84
#2025-05-02|2608.48
#2025-05-05|2612.68
#2025-05-06|2627.04
#2025-05-07|2647.19
#2025-05-08|2634.92
#2025-05-09|2651.20
#2025-05-12|2613.04
#2025-05-13|2646.01
#2025-05-14|2663.69
#2025-05-15|2666.93
#2025-05-16|2668.84
#2025-05-19|2678.25
#2025-05-20|2687.37
#2025-05-21|2710.01
#2025-05-22|2689.64
#2025-05-23|2727.40
#2025-05-26|2745.89
#2025-05-27|2741.75
#2025-05-28|2724.11
#2025-05-29|2776.53
#2025-05-30|2762.28
#2025-06-02|2767.23
#2025-06-03|2745.23
#2025-06-04|2779.27
#2025-06-05|2761.66
#2025-06-06|2747.68
#2025-06-09|2763.90
#2025-06-10|2770.86
#2025-06-11|2775.72
#2025-06-12|2793.64
#2025-06-13|2767.20
#2025-06-16|2800.78
#2025-06-17|2783.14
#2025-06-18|2800.66
#2025-06-19|2767.06
#2025-06-20|2752.50
#2025-06-23|2733.34
#2025-06-24|2783.37
#2025-06-25|2761.96
#2025-06-26|2809.88
#2025-06-27|2839.37
#2025-06-30|2856.78
#2025-07-01|2857.03
#2025-07-02|2838.16
#2025-07-03|2820.46
#2025-07-04|2811.38
#2025-07-07|2783.26
#2025-07-08|2789.97
#2025-07-09|2807.18
#2025-07-10|2801.67
#2025-07-11|2784.57
#2025-07-14|2789.53
#2025-07-15|2773.24
#2025-07-16|2771.83
#2025-07-17|2786.49
#2025-07-18|2794.22
#2025-07-21|2816.98
#2025-07-22|2844.36
#2025-07-23|2915.76
#2025-07-24|2969.81
#2025-07-25|2936.48
#2025-07-28|2919.94
#2025-07-29|2899.48
#2025-07-30|2900.03
#2025-07-31|2902.68
#2025-08-01|2927.84
#2025-08-04|2914.46
#2025-08-05|2942.85
#2025-08-06|2974.32
#2025-08-07|2983.99
#2025-08-08|2993.95
#2025-08-11|2991.20
#2025-08-12|3005.81
#2025-08-13|3055.15
#2025-08-14|2996.60
#2025-08-15|3029.53
#2025-08-18|3026.31
#2025-08-19|3023.62
#2025-08-20|3005.67
#2025-08-21|2989.77
#2025-08-22|3025.62
#2025-08-25|3045.75
#2025-08-26|3007.51
#2025-08-27|2998.37
#2025-08-28|3038.91
#2025-08-29|3032.09
#2025-09-01|3013.64
#2025-09-02|3017.60
#2025-09-03|2989.50
#2025-09-04|2989.42
#2025-09-05|3049.22
#2025-09-08|3064.21
#2025-09-09|3065.35
#2025-09-10|3074.52
#2025-09-11|3086.36
#2025-09-12|3085.60
#2025-09-15|3089.49
#2025-09-16|3122.24
#2025-09-17|3095.19
#2025-09-18|3069.28
#2025-09-19|3062.78
#2025-09-22|3068.94
#2025-09-23|3071.68
#2025-09-24|3062.07
#2025-09-25|3050.45
#2025-09-26|3048.90
#2025-09-29|3051.80
#2025-09-30|3080.68
#2025-10-01|3062.39
#2025-10-02|3051.17
#2025-10-03|3093.22
#2025-10-06|3136.16
#2025-10-07|3117.14
#2025-10-08|3110.85
#2025-10-09|3120.51
#2025-10-10|3084.82
#2025-10-13|3079.64
#2025-10-14|3021.85
#2025-10-15|3093.88
#2025-10-16|3117.72
#2025-10-17|3099.83
#2025-10-20|3165.65
#2025-10-21|3140.66
#2025-10-22|3176.09
#2025-10-23|3162.33
#2025-10-24|3197.37
#2025-10-27|3259.38
#2025-10-28|3223.85
#2025-10-29|3232.33
#2025-10-30|3204.02
#2025-10-31|3228.14
#2025-11-03|3234.84
#2025-11-04|3213.95
#2025-11-05|3158.45
#2025-11-06|3228.67
#2025-11-07|3211.95
#2025-11-10|3215.52
#2025-11-11|3202.44
#2025-11-12|3223.94
#2025-11-13|3265.29
#2025-11-14|3218.83
#2025-11-17|3194.99
#2025-11-18|3085.73
#2025-11-19|3050.34
#2025-11-20|3087.35
#2025-11-21|3071.36
#2025-11-24|3071.50
#2025-11-25|3090.05
#2025-11-26|3147.19
#2025-11-27|3159.98
#2025-11-28|3173.99
#2025-12-01|3158.88
#2025-12-02|3152.99
#2025-12-03|3178.44
#2025-12-04|3252.24
#2025-12-05|3217.01
#2025-12-08|3246.84
#2025-12-09|3235.88
#2025-12-10|3242.24
#2025-12-11|3241.67
#2025-12-12|3298.66
#2025-12-15|3293.68
#2025-12-16|3234.19
#2025-12-17|3218.21
#2025-12-18|3193.23
#2025-12-19|3195.96
#2025-12-22|3232.34
#2025-12-23|3257.53
#2025-12-24|3261.04
#2025-12-25|3266.67
#2025-12-26|3247.22
#2025-12-29|3281.45
#2025-12-30|3251.26
#2025-12-31|3242.37
#2026-01-01|3242.37
#2026-01-02|3247.38
#2026-01-05|3321.62
#2026-01-06|3385.36
#2026-01-07|3363.26
#2026-01-08|3351.50
#2026-01-09|3367.34
#2026-01-12|3377.07
#2026-01-13|3441.45
#2026-01-14|3487.20
#2026-01-15|3510.26
#2026-01-16|3517.82
#2026-01-19|3529.64
#2026-01-20|3504.00
#2026-01-21|3477.53
#2026-01-22|3490.30
#2026-01-23|3503.77
#2026-01-26|3529.91
#2026-01-27|3559.14
#2026-01-28|3551.87
#2026-01-29|3569.23
#2026-01-30|3542.74
#2026-02-02|3477.20
#2026-02-03|3608.57
#2026-02-04|3611.80
#2026-02-05|3573.60
#2026-02-06|3603.90
#2026-02-09|3748.05
#2026-02-10|3833.47
#2026-02-11|3856.89
#2026-02-12|3906.64
#2026-02-13|3803.50
#2026-02-16|3782.70
#2026-02-17|3746.12
#2026-02-18|3777.87
#2026-02-19|3821.88
#2026-02-20|3824.80
#2026-02-23|3840.49
#2026-02-24|3840.02
#2026-02-25|3877.40
#2026-02-26|3921.29
#2026-02-27|3978.50
#2026-03-02|3937.32
#2026-03-03|3806.43
#2026-03-04|3616.36
#2026-03-05|3713.03
#2026-03-06|3706.36
#2026-03-09|3538.57
#2026-03-10|3658.88
#2026-03-11|3667.90
#2026-03-12|3633.37
#2026-03-13|3602.87
#2026-03-16|3578.38
#2026-03-17|3612.16
#2026-03-18|3713.05
#2026-03-19|3613.07
#2026-03-20|3595.44
#2026-03-23|3443.73
#2026-03-24|3518.56
#2026-03-25|3603.66
#2026-03-26|3580.88
#2026-03-27|3561.56
#2026-03-30|3484.91
#2026-03-31|3418.10
#2026-04-01|3631.52
#2026-04-02|3548.49