Table Data - NASDAQ Developed Markets: Asia Pacific Large Mid Cap Net Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPALMN |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 515.69 |
| 2001-04-02 | 507.90 |
| 2001-04-03 | 516.96 |
| 2001-04-04 | 520.18 |
| 2001-04-05 | 528.09 |
| 2001-04-06 | 531.86 |
| 2001-04-09 | 514.79 |
| 2001-04-10 | 510.64 |
| 2001-04-11 | 521.94 |
| 2001-04-12 | 530.83 |
| 2001-04-13 | . |
| 2001-04-16 | 523.32 |
| 2001-04-17 | 521.65 |
| 2001-04-18 | 538.47 |
| 2001-04-19 | 550.96 |
| 2001-04-20 | 546.00 |
| 2001-04-23 | 547.32 |
| 2001-04-24 | 543.73 |
| 2001-04-25 | 547.81 |
| 2001-04-26 | 551.76 |
| 2001-04-27 | 549.00 |
| 2001-04-30 | 550.84 |
| 2001-05-01 | 571.81 |
| 2001-05-02 | 578.20 |
| 2001-05-03 | 582.25 |
| 2001-05-04 | 581.05 |
| 2001-05-07 | 586.49 |
| 2001-05-08 | 575.37 |
| 2001-05-09 | 568.33 |
| 2001-05-10 | 563.59 |
| 2001-05-11 | 564.34 |
| 2001-05-14 | 554.80 |
| 2001-05-15 | 559.97 |
| 2001-05-16 | 551.55 |
| 2001-05-17 | 562.99 |
| 2001-05-18 | 557.65 |
| 2001-05-21 | 566.21 |
| 2001-05-22 | 565.84 |
| 2001-05-23 | 572.25 |
| 2001-05-24 | 569.90 |
| 2001-05-25 | 565.77 |
| 2001-05-28 | . |
| 2001-05-29 | 566.74 |
| 2001-05-30 | 555.64 |
| 2001-05-31 | 552.52 |
| 2001-06-01 | 552.86 |
| 2001-06-04 | 552.80 |
| 2001-06-05 | 548.29 |
| 2001-06-06 | 548.49 |
| 2001-06-07 | 553.44 |
| 2001-06-08 | 553.28 |
| 2001-06-11 | 544.48 |
| 2001-06-12 | 532.35 |
| 2001-06-13 | 531.28 |
| 2001-06-14 | 533.43 |
| 2001-06-15 | 528.45 |
| 2001-06-18 | 521.64 |
| 2001-06-19 | 520.21 |
| 2001-06-20 | 520.39 |
| 2001-06-21 | 525.45 |
| 2001-06-22 | 530.26 |
| 2001-06-25 | 526.20 |
| 2001-06-26 | 528.00 |
| 2001-06-27 | 522.95 |
| 2001-06-28 | 515.52 |
| 2001-06-29 | 524.84 |
| 2001-07-02 | 521.56 |
| 2001-07-03 | 523.56 |
| 2001-07-04 | . |
| 2001-07-05 | 511.89 |
| 2001-07-06 | 500.93 |
| 2001-07-09 | 498.85 |
| 2001-07-10 | 503.39 |
| 2001-07-11 | 499.64 |
| 2001-07-12 | 508.98 |
| 2001-07-13 | 504.08 |
| 2001-07-16 | 502.02 |
| 2001-07-17 | 496.04 |
| 2001-07-18 | 490.77 |
| 2001-07-19 | 492.54 |
| 2001-07-20 | 493.07 |
| 2001-07-23 | 479.60 |
| 2001-07-24 | 483.98 |
| 2001-07-25 | 487.92 |
| 2001-07-26 | 485.89 |
| 2001-07-27 | 481.97 |
| 2001-07-30 | 472.86 |
| 2001-07-31 | 482.89 |
| 2001-08-01 | 489.81 |
| 2001-08-02 | 502.99 |
| 2001-08-03 | 498.45 |
| 2001-08-06 | 496.61 |
| 2001-08-07 | 499.09 |
| 2001-08-08 | 498.08 |
| 2001-08-09 | 486.14 |
| 2001-08-10 | 488.12 |
| 2001-08-13 | 480.97 |
| 2001-08-14 | 493.57 |
| 2001-08-15 | 498.80 |
| 2001-08-16 | 490.27 |
| 2001-08-17 | 488.13 |
| 2001-08-20 | 481.57 |
| 2001-08-21 | 485.01 |
| 2001-08-22 | 488.21 |
| 2001-08-23 | 480.36 |
| 2001-08-24 | 480.79 |
| 2001-08-27 | 484.32 |
| 2001-08-28 | 480.42 |
| 2001-08-29 | 476.55 |
| 2001-08-30 | 470.82 |
| 2001-08-31 | 467.72 |
| 2001-09-03 | . |
| 2001-09-04 | 467.35 |
| 2001-09-05 | 458.61 |
| 2001-09-06 | 455.97 |
| 2001-09-07 | 453.41 |
| 2001-09-10 | 442.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 420.17 |
| 2001-09-18 | 426.63 |
| 2001-09-19 | 435.72 |
| 2001-09-20 | 430.93 |
| 2001-09-21 | 416.49 |
| 2001-09-24 | 416.27 |
| 2001-09-25 | 424.04 |
| 2001-09-26 | 417.22 |
| 2001-09-27 | 415.86 |
| 2001-09-28 | 424.72 |
| 2001-10-01 | 428.60 |
| 2001-10-02 | 434.88 |
| 2001-10-03 | 428.56 |
| 2001-10-04 | 438.01 |
| 2001-10-05 | 443.11 |
| 2001-10-08 | 442.61 |
| 2001-10-09 | 433.87 |
| 2001-10-10 | 428.49 |
| 2001-10-11 | 439.38 |
| 2001-10-12 | 447.51 |
| 2001-10-15 | 443.67 |
| 2001-10-16 | 445.30 |
| 2001-10-17 | 452.05 |
| 2001-10-18 | 442.71 |
| 2001-10-19 | 442.17 |
| 2001-10-22 | 441.33 |
| 2001-10-23 | 447.77 |
| 2001-10-24 | 448.65 |
| 2001-10-25 | 450.94 |
| 2001-10-26 | 446.97 |
| 2001-10-29 | 443.40 |
| 2001-10-30 | 439.08 |
| 2001-10-31 | 432.68 |
| 2001-11-01 | 435.94 |
| 2001-11-02 | 435.79 |
| 2001-11-05 | 436.83 |
| 2001-11-06 | 444.17 |
| 2001-11-07 | 433.93 |
| 2001-11-08 | 439.67 |
| 2001-11-09 | 438.17 |
| 2001-11-12 | 435.78 |
| 2001-11-13 | 430.29 |
| 2001-11-14 | 433.05 |
| 2001-11-15 | 442.35 |
| 2001-11-16 | 444.33 |
| 2001-11-19 | 446.76 |
| 2001-11-20 | 446.71 |
| 2001-11-21 | 445.23 |
| 2001-11-22 | . |
| 2001-11-23 | 442.61 |
| 2001-11-26 | 452.46 |
| 2001-11-27 | 452.25 |
| 2001-11-28 | 444.02 |
| 2001-11-29 | 440.88 |
| 2001-11-30 | 445.70 |
| 2001-12-03 | 436.42 |
| 2001-12-04 | 436.59 |
| 2001-12-05 | 445.03 |
| 2001-12-06 | 448.05 |
| 2001-12-07 | 442.14 |
| 2001-12-10 | 433.92 |
| 2001-12-11 | 431.24 |
| 2001-12-12 | 439.14 |
| 2001-12-13 | 429.57 |
| 2001-12-14 | 426.40 |
| 2001-12-17 | 420.98 |
| 2001-12-18 | 423.47 |
| 2001-12-19 | 424.69 |
| 2001-12-20 | 426.25 |
| 2001-12-21 | 420.57 |
| 2001-12-24 | 420.53 |
| 2001-12-25 | . |
| 2001-12-26 | 415.87 |
| 2001-12-27 | 422.22 |
| 2001-12-28 | 428.39 |
| 2001-12-31 | 428.95 |
| 2002-01-01 | . |
| 2002-01-02 | 426.99 |
| 2002-01-03 | 428.37 |
| 2002-01-04 | 440.59 |
| 2002-01-07 | 441.42 |
| 2002-01-08 | 431.14 |
| 2002-01-09 | 428.23 |
| 2002-01-10 | 423.58 |
| 2002-01-11 | 421.78 |
| 2002-01-14 | 422.70 |
| 2002-01-15 | 415.53 |
| 2002-01-16 | 414.78 |
| 2002-01-17 | 412.47 |
| 2002-01-18 | 417.81 |
| 2002-01-21 | . |
| 2002-01-22 | 408.41 |
| 2002-01-23 | 405.99 |
| 2002-01-24 | 408.50 |
| 2002-01-25 | 412.17 |
| 2002-01-28 | 417.67 |
| 2002-01-29 | 411.04 |
| 2002-01-30 | 404.68 |
| 2002-01-31 | 406.74 |
| 2002-02-01 | 400.90 |
| 2002-02-04 | 399.89 |
| 2002-02-05 | 391.42 |
| 2002-02-06 | 390.62 |
| 2002-02-07 | 395.35 |
| 2002-02-08 | 397.57 |
| 2002-02-11 | 401.21 |
| 2002-02-12 | 409.11 |
| 2002-02-13 | 411.06 |
| 2002-02-14 | 415.53 |
| 2002-02-15 | 414.18 |
| 2002-02-18 | . |
| 2002-02-19 | 405.03 |
| 2002-02-20 | 402.69 |
| 2002-02-21 | 411.42 |
| 2002-02-22 | 412.21 |
| 2002-02-25 | 410.30 |
| 2002-02-26 | 408.45 |
| 2002-02-27 | 414.96 |
| 2002-02-28 | 418.26 |
| 2002-03-01 | 425.23 |
| 2002-03-04 | 445.78 |
| 2002-03-05 | 444.61 |
| 2002-03-06 | 447.64 |
| 2002-03-07 | 466.61 |
| 2002-03-08 | 466.04 |
| 2002-03-11 | 471.23 |
| 2002-03-12 | 459.40 |
| 2002-03-13 | 451.26 |
| 2002-03-14 | 457.44 |
| 2002-03-15 | 459.86 |
| 2002-03-18 | 451.05 |
| 2002-03-19 | 459.26 |
| 2002-03-20 | 455.37 |
| 2002-03-21 | 452.68 |
| 2002-03-22 | 444.46 |
| 2002-03-25 | 441.78 |
| 2002-03-26 | 439.86 |
| 2002-03-27 | 444.26 |
| 2002-03-28 | 448.52 |
| 2002-03-29 | . |
| 2002-04-01 | 437.48 |
| 2002-04-02 | 443.23 |
| 2002-04-03 | 448.77 |
| 2002-04-04 | 451.99 |
| 2002-04-05 | 450.38 |
| 2002-04-08 | 449.67 |
| 2002-04-09 | 443.52 |
| 2002-04-10 | 445.08 |
| 2002-04-11 | 442.20 |
| 2002-04-12 | 436.58 |
| 2002-04-15 | 441.91 |
| 2002-04-16 | 446.92 |
| 2002-04-17 | 454.33 |
| 2002-04-18 | 458.72 |
| 2002-04-19 | 455.39 |
| 2002-04-22 | 461.60 |
| 2002-04-23 | 462.32 |
| 2002-04-24 | 461.07 |
| 2002-04-25 | 464.89 |
| 2002-04-26 | 461.95 |
| 2002-04-29 | 459.84 |
| 2002-04-30 | 457.87 |
| 2002-05-01 | 461.74 |
| 2002-05-02 | 460.07 |
| 2002-05-03 | 463.13 |
| 2002-05-06 | 461.72 |
| 2002-05-07 | 456.27 |
| 2002-05-08 | 458.04 |
| 2002-05-09 | 461.29 |
| 2002-05-10 | 461.81 |
| 2002-05-13 | 457.54 |
| 2002-05-14 | 454.30 |
| 2002-05-15 | 464.64 |
| 2002-05-16 | 469.02 |
| 2002-05-17 | 477.93 |
| 2002-05-20 | 479.41 |
| 2002-05-21 | 482.28 |
| 2002-05-22 | 486.74 |
| 2002-05-23 | 483.90 |
| 2002-05-24 | 486.44 |
| 2002-05-27 | . |
| 2002-05-28 | 484.22 |
| 2002-05-29 | 482.53 |
| 2002-05-30 | 484.24 |
| 2002-05-31 | 479.23 |
| 2002-06-03 | 484.80 |
| 2002-06-04 | 479.04 |
| 2002-06-05 | 476.20 |
| 2002-06-06 | 475.19 |
| 2002-06-07 | 471.83 |
| 2002-06-10 | 469.12 |
| 2002-06-11 | 467.44 |
| 2002-06-12 | 465.89 |
| 2002-06-13 | 461.46 |
| 2002-06-14 | 454.67 |
| 2002-06-17 | 444.56 |
| 2002-06-18 | 450.56 |
| 2002-06-19 | 441.75 |
| 2002-06-20 | 447.21 |
| 2002-06-21 | 444.07 |
| 2002-06-24 | 447.97 |
| 2002-06-25 | 446.93 |
| 2002-06-26 | 440.45 |
| 2002-06-27 | 444.55 |
| 2002-06-28 | 455.87 |
| 2002-07-01 | 455.18 |
| 2002-07-02 | 455.53 |
| 2002-07-03 | 460.14 |
| 2002-07-04 | . |
| 2002-07-05 | 459.47 |
| 2002-07-08 | 463.14 |
| 2002-07-09 | 469.90 |
| 2002-07-10 | 463.76 |
| 2002-07-11 | 458.48 |
| 2002-07-12 | 459.95 |
| 2002-07-15 | 456.17 |
| 2002-07-16 | 449.99 |
| 2002-07-17 | 447.47 |
| 2002-07-18 | 454.47 |
| 2002-07-19 | 448.72 |
| 2002-07-22 | 445.49 |
| 2002-07-23 | 443.56 |
| 2002-07-24 | 435.23 |
| 2002-07-25 | 432.04 |
| 2002-07-26 | 415.95 |
| 2002-07-29 | 417.81 |
| 2002-07-30 | 428.68 |
| 2002-07-31 | 425.87 |
| 2002-08-01 | 423.62 |
| 2002-08-02 | 421.65 |
| 2002-08-05 | 418.85 |
| 2002-08-06 | 406.84 |
| 2002-08-07 | 421.62 |
| 2002-08-08 | 420.46 |
| 2002-08-09 | 428.48 |
| 2002-08-12 | 425.81 |
| 2002-08-13 | 424.63 |
| 2002-08-14 | 429.14 |
| 2002-08-15 | 431.40 |
| 2002-08-16 | 431.34 |
| 2002-08-19 | 423.26 |
| 2002-08-20 | 424.53 |
| 2002-08-21 | 426.79 |
| 2002-08-22 | 428.87 |
| 2002-08-23 | 430.70 |
| 2002-08-26 | 436.44 |
| 2002-08-27 | 434.29 |
| 2002-08-28 | 429.08 |
| 2002-08-29 | 423.97 |
| 2002-08-30 | 422.90 |
| 2002-09-02 | . |
| 2002-09-03 | 414.04 |
| 2002-09-04 | 405.59 |
| 2002-09-05 | 410.40 |
| 2002-09-06 | 406.94 |
| 2002-09-09 | 411.57 |
| 2002-09-10 | 411.30 |
| 2002-09-11 | 412.63 |
| 2002-09-12 | 414.90 |
| 2002-09-13 | 407.28 |
| 2002-09-16 | 403.64 |
| 2002-09-17 | 412.47 |
| 2002-09-18 | 411.43 |
| 2002-09-19 | 416.40 |
| 2002-09-20 | 403.41 |
| 2002-09-23 | 401.07 |
| 2002-09-24 | 396.98 |
| 2002-09-25 | 393.32 |
| 2002-09-26 | 398.94 |
| 2002-09-27 | 405.11 |
| 2002-09-30 | 400.92 |
| 2002-10-01 | 394.48 |
| 2002-10-02 | 390.67 |
| 2002-10-03 | 388.00 |
| 2002-10-04 | 391.29 |
| 2002-10-07 | 379.10 |
| 2002-10-08 | 380.04 |
| 2002-10-09 | 375.72 |
| 2002-10-10 | 371.60 |
| 2002-10-11 | 376.22 |
| 2002-10-14 | 376.61 |
| 2002-10-15 | 386.96 |
| 2002-10-16 | 390.28 |
| 2002-10-17 | 391.04 |
| 2002-10-18 | 393.68 |
| 2002-10-21 | 392.30 |
| 2002-10-22 | 383.84 |
| 2002-10-23 | 388.95 |
| 2002-10-24 | 387.70 |
| 2002-10-25 | 391.68 |
| 2002-10-28 | 394.15 |
| 2002-10-29 | 391.74 |
| 2002-10-30 | 392.37 |
| 2002-10-31 | 391.25 |
| 2002-11-01 | 392.74 |
| 2002-11-04 | 394.25 |
| 2002-11-05 | 402.46 |
| 2002-11-06 | 401.68 |
| 2002-11-07 | 402.14 |
| 2002-11-08 | 399.23 |
| 2002-11-11 | 390.63 |
| 2002-11-12 | 389.68 |
| 2002-11-13 | 387.82 |
| 2002-11-14 | 385.07 |
| 2002-11-15 | 392.67 |
| 2002-11-18 | 386.08 |
| 2002-11-19 | 384.56 |
| 2002-11-20 | 385.59 |
| 2002-11-21 | 390.63 |
| 2002-11-22 | 394.80 |
| 2002-11-25 | 398.74 |
| 2002-11-26 | 396.61 |
| 2002-11-27 | 396.76 |
| 2002-11-28 | . |
| 2002-11-29 | 404.82 |
| 2002-12-02 | 399.90 |
| 2002-12-03 | 400.72 |
| 2002-12-04 | 392.63 |
| 2002-12-05 | 389.50 |
| 2002-12-06 | 391.39 |
| 2002-12-09 | 390.22 |
| 2002-12-10 | 389.28 |
| 2002-12-11 | 387.57 |
| 2002-12-12 | 388.89 |
| 2002-12-13 | 388.87 |
| 2002-12-16 | 384.98 |
| 2002-12-17 | 388.19 |
| 2002-12-18 | 381.15 |
| 2002-12-19 | 384.53 |
| 2002-12-20 | 383.83 |
| 2002-12-23 | 385.17 |
| 2002-12-24 | 388.11 |
| 2002-12-25 | . |
| 2002-12-26 | 392.18 |
| 2002-12-27 | 393.47 |
| 2002-12-30 | 393.75 |
| 2002-12-31 | 394.02 |
| 2003-01-01 | . |
| 2003-01-02 | 391.48 |
| 2003-01-03 | 392.78 |
| 2003-01-06 | 402.04 |
| 2003-01-07 | 396.80 |
| 2003-01-08 | 392.20 |
| 2003-01-09 | 393.35 |
| 2003-01-10 | 393.50 |
| 2003-01-13 | 395.77 |
| 2003-01-14 | 400.89 |
| 2003-01-15 | 404.70 |
| 2003-01-16 | 404.40 |
| 2003-01-17 | 405.60 |
| 2003-01-20 | . |
| 2003-01-21 | 403.72 |
| 2003-01-22 | 400.49 |
| 2003-01-23 | 407.25 |
| 2003-01-24 | 404.29 |
| 2003-01-27 | 396.36 |
| 2003-01-28 | 393.42 |
| 2003-01-29 | 388.70 |
| 2003-01-30 | 386.11 |
| 2003-01-31 | 382.39 |
| 2003-02-03 | 385.58 |
| 2003-02-04 | 389.50 |
| 2003-02-05 | 388.89 |
| 2003-02-06 | 386.17 |
| 2003-02-07 | 385.56 |
| 2003-02-10 | 384.25 |
| 2003-02-11 | 382.94 |
| 2003-02-12 | 388.10 |
| 2003-02-13 | 386.44 |
| 2003-02-14 | 387.64 |
| 2003-02-17 | . |
| 2003-02-18 | 392.29 |
| 2003-02-19 | 393.71 |
| 2003-02-20 | 392.96 |
| 2003-02-21 | 389.00 |
| 2003-02-24 | 392.69 |
| 2003-02-25 | 385.33 |
| 2003-02-26 | 386.63 |
| 2003-02-27 | 384.11 |
| 2003-02-28 | 382.72 |
| 2003-03-03 | 387.83 |
| 2003-03-04 | 388.00 |
| 2003-03-05 | 387.20 |
| 2003-03-06 | 382.97 |
| 2003-03-07 | 376.85 |
| 2003-03-10 | 372.96 |
| 2003-03-11 | 365.46 |
| 2003-03-12 | 368.13 |
| 2003-03-13 | 362.41 |
| 2003-03-14 | 368.10 |
| 2003-03-17 | 365.23 |
| 2003-03-18 | 369.02 |
| 2003-03-19 | 370.61 |
| 2003-03-20 | 375.85 |
| 2003-03-21 | 372.85 |
| 2003-03-24 | 382.75 |
| 2003-03-25 | 377.00 |
| 2003-03-26 | 382.25 |
| 2003-03-27 | 382.96 |
| 2003-03-28 | 379.05 |
| 2003-03-31 | 370.80 |
| 2003-04-01 | 371.82 |
| 2003-04-02 | 373.18 |
| 2003-04-03 | 371.12 |
| 2003-04-04 | 371.23 |
| 2003-04-07 | 376.85 |
| 2003-04-08 | 374.00 |
| 2003-04-09 | 369.90 |
| 2003-04-10 | 370.06 |
| 2003-04-11 | 363.31 |
| 2003-04-14 | 360.73 |
| 2003-04-15 | 365.99 |
| 2003-04-16 | 366.37 |
| 2003-04-17 | 367.70 |
| 2003-04-18 | . |
| 2003-04-21 | 368.42 |
| 2003-04-22 | 366.92 |
| 2003-04-23 | 365.89 |
| 2003-04-24 | 369.11 |
| 2003-04-25 | 362.73 |
| 2003-04-28 | 359.57 |
| 2003-04-29 | 362.40 |
| 2003-04-30 | 374.09 |
| 2003-05-01 | 376.54 |
| 2003-05-02 | 376.54 |
| 2003-05-05 | 378.10 |
| 2003-05-06 | 386.05 |
| 2003-05-07 | 390.14 |
| 2003-05-08 | 386.59 |
| 2003-05-09 | 387.81 |
| 2003-05-12 | 392.03 |
| 2003-05-13 | 392.12 |
| 2003-05-14 | 393.95 |
| 2003-05-15 | 389.77 |
| 2003-05-16 | 389.24 |
| 2003-05-19 | 386.28 |
| 2003-05-20 | 386.48 |
| 2003-05-21 | 384.01 |
| 2003-05-22 | 387.47 |
| 2003-05-23 | 394.16 |
| 2003-05-26 | . |
| 2003-05-27 | 390.26 |
| 2003-05-28 | 388.80 |
| 2003-05-29 | 393.87 |
| 2003-05-30 | 393.00 |
| 2003-06-02 | 401.30 |
| 2003-06-03 | 401.40 |
| 2003-06-04 | 403.76 |
| 2003-06-05 | 410.12 |
| 2003-06-06 | 410.34 |
| 2003-06-09 | 413.75 |
| 2003-06-10 | 412.95 |
| 2003-06-11 | 415.86 |
| 2003-06-12 | 417.00 |
| 2003-06-13 | 419.45 |
| 2003-06-16 | 415.31 |
| 2003-06-17 | 421.31 |
| 2003-06-18 | 423.02 |
| 2003-06-19 | 424.00 |
| 2003-06-20 | 424.84 |
| 2003-06-23 | 426.67 |
| 2003-06-24 | 417.33 |
| 2003-06-25 | 418.41 |
| 2003-06-26 | 413.85 |
| 2003-06-27 | 419.07 |
| 2003-06-30 | 417.15 |
| 2003-07-01 | 424.91 |
| 2003-07-02 | 436.54 |
| 2003-07-03 | 445.12 |
| 2003-07-04 | . |
| 2003-07-07 | 448.83 |
| 2003-07-08 | 450.61 |
| 2003-07-09 | 452.35 |
| 2003-07-10 | 449.97 |
| 2003-07-11 | 440.31 |
| 2003-07-14 | 445.96 |
| 2003-07-15 | 446.47 |
| 2003-07-16 | 444.20 |
| 2003-07-17 | 434.52 |
| 2003-07-18 | 434.46 |
| 2003-07-21 | 436.38 |
| 2003-07-22 | 432.79 |
| 2003-07-23 | 438.49 |
| 2003-07-24 | 440.63 |
| 2003-07-25 | 442.18 |
| 2003-07-28 | 445.52 |
| 2003-07-29 | 444.59 |
| 2003-07-30 | 433.85 |
| 2003-07-31 | 432.73 |
| 2003-08-01 | 436.36 |
| 2003-08-04 | 431.12 |
| 2003-08-05 | 429.17 |
| 2003-08-06 | 427.52 |
| 2003-08-07 | 429.26 |
| 2003-08-08 | 430.13 |
| 2003-08-11 | 436.09 |
| 2003-08-12 | 437.85 |
| 2003-08-13 | 442.82 |
| 2003-08-14 | 448.66 |
| 2003-08-15 | 448.55 |
| 2003-08-18 | 452.40 |
| 2003-08-19 | 457.53 |
| 2003-08-20 | 465.58 |
| 2003-08-21 | 469.78 |
| 2003-08-22 | 468.49 |
| 2003-08-25 | 466.28 |
| 2003-08-26 | 465.57 |
| 2003-08-27 | 464.12 |
| 2003-08-28 | 463.13 |
| 2003-08-29 | 469.89 |
| 2003-09-01 | . |
| 2003-09-02 | 481.34 |
| 2003-09-03 | 483.36 |
| 2003-09-04 | 480.03 |
| 2003-09-05 | 479.69 |
| 2003-09-08 | 481.67 |
| 2003-09-09 | 489.56 |
| 2003-09-10 | 484.24 |
| 2003-09-11 | 476.96 |
| 2003-09-12 | 483.13 |
| 2003-09-15 | 483.35 |
| 2003-09-16 | 493.48 |
| 2003-09-17 | 498.27 |
| 2003-09-18 | 503.03 |
| 2003-09-19 | 502.64 |
| 2003-09-22 | 497.83 |
| 2003-09-23 | 499.55 |
| 2003-09-24 | 501.89 |
| 2003-09-25 | 493.73 |
| 2003-09-26 | 492.60 |
| 2003-09-29 | 490.88 |
| 2003-09-30 | 490.52 |
| 2003-10-01 | 499.74 |
| 2003-10-02 | 510.37 |
| 2003-10-03 | 515.45 |
| 2003-10-06 | 516.96 |
| 2003-10-07 | 525.63 |
| 2003-10-08 | 517.26 |
| 2003-10-09 | 520.59 |
| 2003-10-10 | 529.01 |
| 2003-10-13 | 527.65 |
| 2003-10-14 | 531.70 |
| 2003-10-15 | 528.10 |
| 2003-10-16 | 534.97 |
| 2003-10-17 | 535.31 |
| 2003-10-20 | 535.78 |
| 2003-10-21 | 535.82 |
| 2003-10-22 | 530.83 |
| 2003-10-23 | 505.52 |
| 2003-10-24 | 509.33 |
| 2003-10-27 | 515.91 |
| 2003-10-28 | 521.06 |
| 2003-10-29 | 527.25 |
| 2003-10-30 | 525.18 |
| 2003-10-31 | 515.67 |
| 2003-11-03 | 510.85 |
| 2003-11-04 | 527.21 |
| 2003-11-05 | 524.26 |
| 2003-11-06 | 512.14 |
| 2003-11-07 | 518.06 |
| 2003-11-10 | 518.44 |
| 2003-11-11 | 505.56 |
| 2003-11-12 | 505.66 |
| 2003-11-13 | 514.98 |
| 2003-11-14 | 509.41 |
| 2003-11-17 | 493.24 |
| 2003-11-18 | 498.20 |
| 2003-11-19 | 486.18 |
| 2003-11-20 | 494.12 |
| 2003-11-21 | 494.41 |
| 2003-11-24 | 492.45 |
| 2003-11-25 | 496.90 |
| 2003-11-26 | 505.59 |
| 2003-11-27 | . |
| 2003-11-28 | 505.53 |
| 2003-12-01 | 514.04 |
| 2003-12-02 | 518.13 |
| 2003-12-03 | 518.97 |
| 2003-12-04 | 522.45 |
| 2003-12-05 | 521.73 |
| 2003-12-08 | 514.30 |
| 2003-12-09 | 514.96 |
| 2003-12-10 | 505.49 |
| 2003-12-11 | 508.43 |
| 2003-12-12 | 515.13 |
| 2003-12-15 | 526.23 |
| 2003-12-16 | 517.82 |
| 2003-12-17 | 512.91 |
| 2003-12-18 | 511.40 |
| 2003-12-19 | 517.48 |
| 2003-12-22 | 522.61 |
| 2003-12-23 | 523.14 |
| 2003-12-24 | 524.04 |
| 2003-12-25 | . |
| 2003-12-26 | 526.74 |
| 2003-12-29 | 530.88 |
| 2003-12-30 | 539.33 |
| 2003-12-31 | 539.49 |
| 2004-01-01 | . |
| 2004-01-02 | 541.28 |
| 2004-01-05 | 552.96 |
| 2004-01-06 | 552.39 |
| 2004-01-07 | 549.94 |
| 2004-01-08 | 552.04 |
| 2004-01-09 | 556.13 |
| 2004-01-12 | 555.75 |
| 2004-01-13 | 553.64 |
| 2004-01-14 | 555.66 |
| 2004-01-15 | 548.64 |
| 2004-01-16 | 551.12 |
| 2004-01-19 | . |
| 2004-01-20 | 557.48 |
| 2004-01-21 | 558.92 |
| 2004-01-22 | 562.69 |
| 2004-01-23 | 564.72 |
| 2004-01-26 | 561.58 |
| 2004-01-27 | 561.69 |
| 2004-01-28 | 558.32 |
| 2004-01-29 | 550.97 |
| 2004-01-30 | 550.25 |
| 2004-02-02 | 550.19 |
| 2004-02-03 | 548.85 |
| 2004-02-04 | 538.90 |
| 2004-02-05 | 540.96 |
| 2004-02-06 | 544.23 |
| 2004-02-09 | 544.63 |
| 2004-02-10 | 544.74 |
| 2004-02-11 | 544.91 |
| 2004-02-12 | 549.34 |
| 2004-02-13 | 554.08 |
| 2004-02-16 | . |
| 2004-02-17 | 559.27 |
| 2004-02-18 | 556.73 |
| 2004-02-19 | 555.32 |
| 2004-02-20 | 547.53 |
| 2004-02-23 | 552.57 |
| 2004-02-24 | 545.65 |
| 2004-02-25 | 541.56 |
| 2004-02-26 | 542.33 |
| 2004-02-27 | 552.75 |
| 2004-03-01 | 564.08 |
| 2004-03-02 | 562.36 |
| 2004-03-03 | 558.67 |
| 2004-03-04 | 557.89 |
| 2004-03-05 | 563.21 |
| 2004-03-08 | 559.51 |
| 2004-03-09 | 564.93 |
| 2004-03-10 | 559.29 |
| 2004-03-11 | 554.17 |
| 2004-03-12 | 546.84 |
| 2004-03-15 | 554.39 |
| 2004-03-16 | 560.62 |
| 2004-03-17 | 570.25 |
| 2004-03-18 | 579.97 |
| 2004-03-19 | 576.80 |
| 2004-03-22 | 572.52 |
| 2004-03-23 | 573.92 |
| 2004-03-24 | 580.94 |
| 2004-03-25 | 585.65 |
| 2004-03-26 | 596.05 |
| 2004-03-29 | 598.15 |
| 2004-03-30 | 598.07 |
| 2004-03-31 | 606.42 |
| 2004-04-01 | 606.94 |
| 2004-04-02 | 606.63 |
| 2004-04-05 | 609.57 |
| 2004-04-06 | 612.14 |
| 2004-04-07 | 614.93 |
| 2004-04-08 | 612.42 |
| 2004-04-09 | . |
| 2004-04-12 | 611.40 |
| 2004-04-13 | 608.54 |
| 2004-04-14 | 597.73 |
| 2004-04-15 | 589.00 |
| 2004-04-16 | 591.44 |
| 2004-04-19 | 586.81 |
| 2004-04-20 | 596.09 |
| 2004-04-21 | 589.38 |
| 2004-04-22 | 587.37 |
| 2004-04-23 | 592.61 |
| 2004-04-26 | 594.91 |
| 2004-04-27 | 587.65 |
| 2004-04-28 | 586.33 |
| 2004-04-29 | 583.01 |
| 2004-04-30 | 574.67 |
| 2004-05-03 | 573.84 |
| 2004-05-04 | 577.98 |
| 2004-05-05 | 583.39 |
| 2004-05-06 | 570.47 |
| 2004-05-07 | 553.55 |
| 2004-05-10 | 522.30 |
| 2004-05-11 | 523.68 |
| 2004-05-12 | 538.56 |
| 2004-05-13 | 522.87 |
| 2004-05-14 | 520.32 |
| 2004-05-17 | 507.44 |
| 2004-05-18 | 515.77 |
| 2004-05-19 | 535.26 |
| 2004-05-20 | 529.24 |
| 2004-05-21 | 543.76 |
| 2004-05-24 | 544.01 |
| 2004-05-25 | 539.79 |
| 2004-05-26 | 547.48 |
| 2004-05-27 | 553.66 |
| 2004-05-28 | 559.00 |
| 2004-05-31 | . |
| 2004-06-01 | 561.73 |
| 2004-06-02 | 557.46 |
| 2004-06-03 | 545.32 |
| 2004-06-04 | 546.45 |
| 2004-06-07 | 565.98 |
| 2004-06-08 | 567.96 |
| 2004-06-09 | 565.04 |
| 2004-06-10 | 568.32 |
| 2004-06-11 | . |
| 2004-06-14 | 559.07 |
| 2004-06-15 | 559.36 |
| 2004-06-16 | 566.52 |
| 2004-06-17 | 567.25 |
| 2004-06-18 | 563.91 |
| 2004-06-21 | 572.15 |
| 2004-06-22 | 568.83 |
| 2004-06-23 | 568.89 |
| 2004-06-24 | 582.35 |
| 2004-06-25 | 581.14 |
| 2004-06-28 | 585.54 |
| 2004-06-29 | 582.22 |
| 2004-06-30 | 581.09 |
| 2004-07-01 | 585.40 |
| 2004-07-02 | 579.49 |
| 2004-07-05 | . |
| 2004-07-06 | 570.31 |
| 2004-07-07 | 571.03 |
| 2004-07-08 | 567.66 |
| 2004-07-09 | 573.46 |
| 2004-07-12 | 579.74 |
| 2004-07-13 | 577.82 |
| 2004-07-14 | 571.05 |
| 2004-07-15 | 570.26 |
| 2004-07-16 | 574.30 |
| 2004-07-19 | 576.56 |
| 2004-07-20 | 570.13 |
| 2004-07-21 | 567.52 |
| 2004-07-22 | 565.09 |
| 2004-07-23 | 556.77 |
| 2004-07-26 | 555.01 |
| 2004-07-27 | 547.25 |
| 2004-07-28 | 549.55 |
| 2004-07-29 | 546.34 |
| 2004-07-30 | 555.52 |
| 2004-08-02 | 557.64 |
| 2004-08-03 | 556.23 |
| 2004-08-04 | 549.19 |
| 2004-08-05 | 549.86 |
| 2004-08-06 | 553.04 |
| 2004-08-09 | 548.97 |
| 2004-08-10 | 547.94 |
| 2004-08-11 | 552.43 |
| 2004-08-12 | 549.92 |
| 2004-08-13 | 543.75 |
| 2004-08-16 | 539.61 |
| 2004-08-17 | 544.14 |
| 2004-08-18 | 547.60 |
| 2004-08-19 | 555.38 |
| 2004-08-20 | 556.31 |
| 2004-08-23 | 557.72 |
| 2004-08-24 | 558.02 |
| 2004-08-25 | 559.45 |
| 2004-08-26 | 561.93 |
| 2004-08-27 | 565.50 |
| 2004-08-30 | 563.01 |
| 2004-08-31 | 561.95 |
| 2004-09-01 | 565.55 |
| 2004-09-02 | 565.98 |
| 2004-09-03 | 556.87 |
| 2004-09-06 | . |
| 2004-09-07 | 570.11 |
| 2004-09-08 | 569.85 |
| 2004-09-09 | 562.93 |
| 2004-09-10 | 564.35 |
| 2004-09-13 | 566.68 |
| 2004-09-14 | 571.63 |
| 2004-09-15 | 563.12 |
| 2004-09-16 | 563.57 |
| 2004-09-17 | 560.16 |
| 2004-09-20 | 561.13 |
| 2004-09-21 | 560.23 |
| 2004-09-22 | 558.38 |
| 2004-09-23 | 560.45 |
| 2004-09-24 | 553.08 |
| 2004-09-27 | 550.52 |
| 2004-09-28 | 548.67 |
| 2004-09-29 | 550.21 |
| 2004-09-30 | 560.43 |
| 2004-10-01 | 564.80 |
| 2004-10-04 | 571.62 |
| 2004-10-05 | 572.82 |
| 2004-10-06 | 574.93 |
| 2004-10-07 | 572.90 |
| 2004-10-08 | 579.03 |
| 2004-10-11 | 581.50 |
| 2004-10-12 | 573.69 |
| 2004-10-13 | 570.68 |
| 2004-10-14 | 567.69 |
| 2004-10-15 | 568.45 |
| 2004-10-18 | 565.25 |
| 2004-10-19 | 571.50 |
| 2004-10-20 | 567.22 |
| 2004-10-21 | 567.78 |
| 2004-10-22 | 570.11 |
| 2004-10-25 | 567.59 |
| 2004-10-26 | 567.98 |
| 2004-10-27 | 571.02 |
| 2004-10-28 | 579.65 |
| 2004-10-29 | 577.52 |
| 2004-11-01 | 575.77 |
| 2004-11-02 | 582.46 |
| 2004-11-03 | 585.56 |
| 2004-11-04 | 588.49 |
| 2004-11-05 | 594.36 |
| 2004-11-08 | 590.99 |
| 2004-11-09 | 589.27 |
| 2004-11-10 | 585.51 |
| 2004-11-11 | 583.56 |
| 2004-11-12 | 594.86 |
| 2004-11-15 | 604.06 |
| 2004-11-16 | 602.83 |
| 2004-11-17 | 607.52 |
| 2004-11-18 | 604.70 |
| 2004-11-19 | 611.38 |
| 2004-11-22 | 600.76 |
| 2004-11-23 | 601.62 |
| 2004-11-24 | 605.65 |
| 2004-11-25 | . |
| 2004-11-26 | 607.86 |
| 2004-11-29 | 614.34 |
| 2004-11-30 | 609.71 |
| 2004-12-01 | 604.22 |
| 2004-12-02 | 611.89 |
| 2004-12-03 | 616.77 |
| 2004-12-06 | 612.93 |
| 2004-12-07 | 607.09 |
| 2004-12-08 | 598.03 |
| 2004-12-09 | 590.98 |
| 2004-12-10 | 586.82 |
| 2004-12-13 | 593.30 |
| 2004-12-14 | 596.63 |
| 2004-12-15 | 605.29 |
| 2004-12-16 | 603.42 |
| 2004-12-17 | 607.87 |
| 2004-12-20 | 610.66 |
| 2004-12-21 | 610.49 |
| 2004-12-22 | 614.98 |
| 2004-12-23 | 617.63 |
| 2004-12-24 | . |
| 2004-12-27 | 626.63 |
| 2004-12-28 | 629.13 |
| 2004-12-29 | 623.77 |
| 2004-12-30 | 633.62 |
| 2004-12-31 | 637.40 |
| 2005-01-03 | 634.44 |
| 2005-01-04 | 627.55 |
| 2005-01-05 | 624.05 |
| 2005-01-06 | 619.16 |
| 2005-01-07 | 618.51 |
| 2005-01-10 | 620.78 |
| 2005-01-11 | 628.00 |
| 2005-01-12 | 631.40 |
| 2005-01-13 | 627.48 |
| 2005-01-14 | 627.32 |
| 2005-01-17 | . |
| 2005-01-18 | 626.03 |
| 2005-01-19 | 626.58 |
| 2005-01-20 | 618.20 |
| 2005-01-21 | 617.94 |
| 2005-01-24 | 622.75 |
| 2005-01-25 | 616.62 |
| 2005-01-26 | 626.59 |
| 2005-01-27 | 624.60 |
#2005-01-28| 622.92
#2005-01-31| 625.49
#2005-02-01| 623.14
#2005-02-02| 626.33
#2005-02-03| 621.08
#2005-02-04| 625.02
#2005-02-07| 626.49
#2005-02-08| 620.27
#2005-02-09| 621.72
#2005-02-10| 627.65
#2005-02-11| 627.46
#2005-02-14| 633.98
#2005-02-15| 635.05
#2005-02-16| 630.94
#2005-02-17| 630.45
#2005-02-18| 632.03
#2005-02-21| .
#2005-02-22| 637.94
#2005-02-23| 628.01
#2005-02-24| 627.59
#2005-02-25| 633.50
#2005-02-28| 643.84
#2005-03-01| 643.13
#2005-03-02| 642.86
#2005-03-03| 644.53
#2005-03-04| 649.38
#2005-03-07| 649.84
#2005-03-08| 652.81
#2005-03-09| 657.20
#2005-03-10| 651.90
#2005-03-11| 654.02
#2005-03-14| 647.56
#2005-03-15| 648.71
#2005-03-16| 654.03
#2005-03-17| 649.13
#2005-03-18| 651.49
#2005-03-21| 650.77
#2005-03-22| 649.72
#2005-03-23| 637.76
#2005-03-24| 631.24
#2005-03-25| .
#2005-03-28| 633.71
#2005-03-29| 623.07
#2005-03-30| 621.95
#2005-03-31| 628.57
#2005-04-01| 629.38
#2005-04-04| 622.89
#2005-04-05| 625.79
#2005-04-06| 626.80
#2005-04-07| 629.85
#2005-04-08| 631.39
#2005-04-11| 630.43
#2005-04-12| 624.50
#2005-04-13| 627.92
#2005-04-14| 618.80
#2005-04-15| 612.60
#2005-04-18| 594.43
#2005-04-19| 604.32
#2005-04-20| 607.86
#2005-04-21| 605.24
#2005-04-22| 613.28
#2005-04-25| 614.64
#2005-04-26| 611.85
#2005-04-27| 612.00
#2005-04-28| 612.50
#2005-04-29| 616.23
#2005-05-02| 616.37
#2005-05-03| 614.92
#2005-05-04| 618.27
#2005-05-05| 618.83
#2005-05-06| 625.84
#2005-05-09| 622.03
#2005-05-10| 621.46
#2005-05-11| 619.10
#2005-05-12| 613.00
#2005-05-13| 607.79
#2005-05-16| 601.47
#2005-05-17| 597.31
#2005-05-18| 597.43
#2005-05-19| 606.13
#2005-05-20| 602.81
#2005-05-23| 609.78
#2005-05-24| 611.54
#2005-05-25| 605.87
#2005-05-26| 603.90
#2005-05-27| 609.02
#2005-05-30| .
#2005-05-31| 612.71
#2005-06-01| 613.28
#2005-06-02| 614.93
#2005-06-03| 618.38
#2005-06-06| 622.43
#2005-06-07| 621.07
#2005-06-08| 623.97
#2005-06-09| 615.76
#2005-06-10| 615.87
#2005-06-13| 611.31
#2005-06-14| 613.86
#2005-06-15| 617.69
#2005-06-16| 620.19
#2005-06-17| 627.90
#2005-06-20| 624.23
#2005-06-21| 628.10
#2005-06-22| 628.55
#2005-06-23| 628.01
#2005-06-24| 624.42
#2005-06-27| 619.56
#2005-06-28| 621.34
#2005-06-29| 621.08
#2005-06-30| 620.15
#2005-07-01| 616.05
#2005-07-04| .
#2005-07-05| 615.26
#2005-07-06| 614.63
#2005-07-07| 611.25
#2005-07-08| 609.50
#2005-07-11| 616.04
#2005-07-12| 621.62
#2005-07-13| 615.83
#2005-07-14| 620.55
#2005-07-15| 620.51
#2005-07-18| 623.29
#2005-07-19| 616.95
#2005-07-20| 617.77
#2005-07-21| 632.17
#2005-07-22| 630.06
#2005-07-25| 626.79
#2005-07-26| 623.25
#2005-07-27| 626.26
#2005-07-28| 626.89
#2005-07-29| 630.84
#2005-08-01| 633.46
#2005-08-02| 637.64
#2005-08-03| 640.35
#2005-08-04| 637.10
#2005-08-05| 628.33
#2005-08-08| 631.25
#2005-08-09| 633.66
#2005-08-10| 648.60
#2005-08-11| 659.16
#2005-08-12| 661.88
#2005-08-15| 662.09
#2005-08-16| 664.96
#2005-08-17| 661.63
#2005-08-18| 656.15
#2005-08-19| 654.54
#2005-08-22| 668.02
#2005-08-23| 666.08
#2005-08-24| 665.16
#2005-08-25| 663.70
#2005-08-26| 668.09
#2005-08-29| 655.55
#2005-08-30| 658.39
#2005-08-31| 659.87
#2005-09-01| 670.40
#2005-09-02| 673.78
#2005-09-05| .
#2005-09-06| 675.38
#2005-09-07| 674.97
#2005-09-08| 671.44
#2005-09-09| 681.25
#2005-09-12| 686.79
#2005-09-13| 684.24
#2005-09-14| 687.31
#2005-09-15| 690.56
#2005-09-16| 687.74
#2005-09-19| 687.98
#2005-09-20| 698.30
#2005-09-21| 701.00
#2005-09-22| 696.78
#2005-09-23| 692.86
#2005-09-26| 705.29
#2005-09-27| 699.45
#2005-09-28| 710.42
#2005-09-29| 725.41
#2005-09-30| 718.07
#2005-10-03| 713.02
#2005-10-04| 717.55
#2005-10-05| 710.09
#2005-10-06| 693.39
#2005-10-07| 692.48
#2005-10-10| 692.08
#2005-10-11| 703.28
#2005-10-12| 703.30
#2005-10-13| 699.62
#2005-10-14| 699.50
#2005-10-17| 694.28
#2005-10-18| 690.75
#2005-10-19| 683.64
#2005-10-20| 686.06
#2005-10-21| 685.27
#2005-10-24| 682.44
#2005-10-25| 693.16
#2005-10-26| 694.32
#2005-10-27| 701.87
#2005-10-28| 693.88
#2005-10-31| 701.54
#2005-11-01| 712.92
#2005-11-02| 712.90
#2005-11-03| 713.22
#2005-11-04| 714.74
#2005-11-07| 717.42
#2005-11-08| 721.01
#2005-11-09| 716.62
#2005-11-10| 712.76
#2005-11-11| 717.94
#2005-11-14| 708.53
#2005-11-15| 704.45
#2005-11-16| 709.76
#2005-11-17| 723.34
#2005-11-18| 730.18
#2005-11-21| 732.74
#2005-11-22| 727.73
#2005-11-23| 731.54
#2005-11-24| .
#2005-11-25| 730.00
#2005-11-28| 738.34
#2005-11-29| 735.54
#2005-11-30| 730.88
#2005-12-01| 734.53
#2005-12-02| 744.49
#2005-12-05| 748.19
#2005-12-06| 745.85
#2005-12-07| 748.74
#2005-12-08| 738.01
#2005-12-09| 747.44
#2005-12-12| 760.50
#2005-12-13| 762.76
#2005-12-14| 769.64
#2005-12-15| 763.49
#2005-12-16| 766.48
#2005-12-19| 769.92
#2005-12-20| 773.53
#2005-12-21| 779.90
#2005-12-22| 784.04
#2005-12-23| 785.93
#2005-12-26| .
#2005-12-27| 779.80
#2005-12-28| 785.96
#2005-12-29| 787.39
#2005-12-30| 781.36
#2006-01-02| .
#2006-01-03| 789.92
#2006-01-04| 803.45
#2006-01-05| 810.67
#2006-01-06| 816.27
#2006-01-09| 820.02
#2006-01-10| 807.93
#2006-01-11| 816.05
#2006-01-12| 819.82
#2006-01-13| 817.63
#2006-01-16| .
#2006-01-17| 792.41
#2006-01-18| 774.33
#2006-01-19| 792.15
#2006-01-20| 794.57
#2006-01-23| 785.15
#2006-01-24| 793.10
#2006-01-25| 790.35
#2006-01-26| 798.25
#2006-01-27| 814.89
#2006-01-30| 816.72
#2006-01-31| 824.27
#2006-02-01| 815.00
#2006-02-02| 816.23
#2006-02-03| 808.19
#2006-02-06| 810.88
#2006-02-07| 813.58
#2006-02-08| 792.85
#2006-02-09| 798.72
#2006-02-10| 795.29
#2006-02-13| 780.29
#2006-02-14| 790.87
#2006-02-15| 786.32
#2006-02-16| 788.11
#2006-02-17| 776.34
#2006-02-20| .
#2006-02-21| 780.17
#2006-02-22| 779.40
#2006-02-23| 799.89
#2006-02-24| 802.88
#2006-02-27| 813.89
#2006-02-28| 816.63
#2006-03-01| 805.39
#2006-03-02| 806.09
#2006-03-03| 796.40
#2006-03-06| 796.21
#2006-03-07| 788.50
#2006-03-08| 783.90
#2006-03-09| 797.94
#2006-03-10| 790.79
#2006-03-13| 802.45
#2006-03-14| 807.63
#2006-03-15| 808.60
#2006-03-16| 803.56
#2006-03-17| 813.64
#2006-03-20| 822.00
#2006-03-21| 815.91
#2006-03-22| 815.88
#2006-03-23| 809.04
#2006-03-24| 812.34
#2006-03-27| 821.01
#2006-03-28| 822.94
#2006-03-29| 821.40
#2006-03-30| 835.10
#2006-03-31| 832.43
#2006-04-03| 844.94
#2006-04-04| 845.68
#2006-04-05| 847.35
#2006-04-06| 860.68
#2006-04-07| 861.47
#2006-04-10| 856.04
#2006-04-11| 853.88
#2006-04-12| 843.17
#2006-04-13| 843.15
#2006-04-14| .
#2006-04-17| 841.77
#2006-04-18| 851.65
#2006-04-19| 857.21
#2006-04-20| 857.90
#2006-04-21| 865.77
#2006-04-24| 860.63
#2006-04-25| 863.65
#2006-04-26| 867.38
#2006-04-27| 875.16
#2006-04-28| 868.19
#2006-05-01| 877.75
#2006-05-02| 884.50
#2006-05-03| 884.24
#2006-05-04| 882.27
#2006-05-05| 890.90
#2006-05-08| 906.45
#2006-05-09| 905.79
#2006-05-10| 901.43
#2006-05-11| 896.42
#2006-05-12| 886.77
#2006-05-15| 878.41
#2006-05-16| 865.08
#2006-05-17| 872.10
#2006-05-18| 853.05
#2006-05-19| 842.72
#2006-05-22| 829.92
#2006-05-23| 820.36
#2006-05-24| 823.95
#2006-05-25| 816.62
#2006-05-26| 828.11
#2006-05-29| .
#2006-05-30| 835.17
#2006-05-31| 815.05
#2006-06-01| 816.12
#2006-06-02| 833.06
#2006-06-05| 827.59
#2006-06-06| 804.22
#2006-06-07| 788.97
#2006-06-08| 762.05
#2006-06-09| 773.90
#2006-06-12| 773.64
#2006-06-13| 742.54
#2006-06-14| 747.17
#2006-06-15| 754.66
#2006-06-16| 778.00
#2006-06-19| 769.41
#2006-06-20| 763.84
#2006-06-21| 763.72
#2006-06-22| 779.48
#2006-06-23| 775.16
#2006-06-26| 775.99
#2006-06-27| 778.57
#2006-06-28| 767.29
#2006-06-29| 779.45
#2006-06-30| 810.43
#2006-07-03| 811.56
#2006-07-04| .
#2006-07-05| 804.04
#2006-07-06| 802.77
#2006-07-07| 811.19
#2006-07-10| 819.03
#2006-07-11| 813.84
#2006-07-12| 800.16
#2006-07-13| 795.48
#2006-07-14| 774.72
#2006-07-17| 768.59
#2006-07-18| 750.57
#2006-07-19| 752.16
#2006-07-20| 778.03
#2006-07-21| 776.46
#2006-07-24| 772.30
#2006-07-25| 782.66
#2006-07-26| 777.36
#2006-07-27| 796.56
#2006-07-28| 806.12
#2006-07-31| 812.34
#2006-08-01| 805.74
#2006-08-02| 808.76
#2006-08-03| 808.21
#2006-08-04| 812.63
#2006-08-07| 796.86
#2006-08-08| 806.58
#2006-08-09| 811.63
#2006-08-10| 811.19
#2006-08-11| 805.67
#2006-08-14| 811.62
#2006-08-15| 814.98
#2006-08-16| 827.75
#2006-08-17| 831.29
#2006-08-18| 833.12
#2006-08-21| 826.19
#2006-08-22| 830.34
#2006-08-23| 829.52
#2006-08-24| 820.41
#2006-08-25| 813.55
#2006-08-28| 807.64
#2006-08-29| 817.54
#2006-08-30| 816.72
#2006-08-31| 825.37
#2006-09-01| 824.70
#2006-09-04| .
#2006-09-05| 840.99
#2006-09-06| 832.66
#2006-09-07| 820.27
#2006-09-08| 819.91
#2006-09-11| 802.58
#2006-09-12| 798.29
#2006-09-13| 800.49
#2006-09-14| 808.90
#2006-09-15| 804.49
#2006-09-18| 804.19
#2006-09-19| 807.92
#2006-09-20| 797.21
#2006-09-21| 804.08
#2006-09-22| 798.31
#2006-09-25| 795.47
#2006-09-26| 791.65
#2006-09-27| 809.01
#2006-09-28| 811.16
#2006-09-29| 813.91
#2006-10-02| 822.65
#2006-10-03| 819.09
#2006-10-04| 812.22
#2006-10-05| 829.54
#2006-10-06| 823.88
#2006-10-09| 821.86
#2006-10-10| 822.61
#2006-10-11| 820.79
#2006-10-12| 818.11
#2006-10-13| 822.33
#2006-10-16| 832.98
#2006-10-17| 831.28
#2006-10-18| 830.46
#2006-10-19| 832.79
#2006-10-20| 836.55
#2006-10-23| 839.53
#2006-10-24| 839.99
#2006-10-25| 840.45
#2006-10-26| 850.43
#2006-10-27| 850.54
#2006-10-30| 840.13
#2006-10-31| 840.68
#2006-11-01| 845.33
#2006-11-02| 843.06
#2006-11-03| 838.00
#2006-11-06| 836.44
#2006-11-07| 845.02
#2006-11-08| 834.26
#2006-11-09| 828.19
#2006-11-10| 830.07
#2006-11-13| 821.37
#2006-11-14| 834.26
#2006-11-15| 831.51
#2006-11-16| 827.52
#2006-11-17| 827.98
#2006-11-20| 807.57
#2006-11-21| 810.94
#2006-11-22| 828.59
#2006-11-23| .
#2006-11-24| 826.69
#2006-11-27| 831.06
#2006-11-28| 827.13
#2006-11-29| 840.72
#2006-11-30| 854.95
#2006-12-01| 856.43
#2006-12-04| 854.99
#2006-12-05| 854.40
#2006-12-06| 863.83
#2006-12-07| 865.78
#2006-12-08| 860.15
#2006-12-11| 857.22
#2006-12-12| 861.31
#2006-12-13| 861.61
#2006-12-14| 867.94
#2006-12-15| 870.86
#2006-12-18| 872.28
#2006-12-19| 864.00
#2006-12-20| 873.77
#2006-12-21| 874.44
#2006-12-22| 874.42
#2006-12-25| .
#2006-12-26| 873.49
#2006-12-27| 878.60
#2006-12-28| 880.04
#2006-12-29| 881.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 881.89
#2007-01-04| 884.63
#2007-01-05| 877.34
#2007-01-08| 876.14
#2007-01-09| 880.07
#2007-01-10| 863.80
#2007-01-11| 859.51
#2007-01-12| 874.39
#2007-01-15| .
#2007-01-16| 880.38
#2007-01-17| 883.09
#2007-01-18| 883.80
#2007-01-19| 882.84
#2007-01-22| 891.05
#2007-01-23| 893.07
#2007-01-24| 896.54
#2007-01-25| 892.71
#2007-01-26| 887.15
#2007-01-29| 887.65
#2007-01-30| 890.51
#2007-01-31| 889.48
#2007-02-01| 900.52
#2007-02-02| 900.48
#2007-02-05| 893.99
#2007-02-06| 901.30
#2007-02-07| 900.97
#2007-02-08| 896.09
#2007-02-09| 902.43
#2007-02-12| 899.67
#2007-02-13| 906.69
#2007-02-14| 916.48
#2007-02-15| 930.48
#2007-02-16| 928.59
#2007-02-19| .
#2007-02-20| 928.17
#2007-02-21| 924.18
#2007-02-22| 929.58
#2007-02-23| 937.39
#2007-02-26| 941.77
#2007-02-27| 946.58
#2007-02-28| 916.81
#2007-03-01| 913.59
#2007-03-02| 907.91
#2007-03-05| 883.34
#2007-03-06| 898.43
#2007-03-07| 897.85
#2007-03-08| 907.13
#2007-03-09| 907.83
#2007-03-12| 918.76
#2007-03-13| 915.56
#2007-03-14| 892.50
#2007-03-15| 899.71
#2007-03-16| 896.22
#2007-03-19| 902.37
#2007-03-20| 910.71
#2007-03-21| 908.94
#2007-03-22| 924.65
#2007-03-23| 928.12
#2007-03-26| 929.62
#2007-03-27| 926.07
#2007-03-28| 925.80
#2007-03-29| 920.22
#2007-03-30| 920.48
#2007-04-02| 910.35
#2007-04-03| 917.86
#2007-04-04| 933.79
#2007-04-05| 929.80
#2007-04-06| .
#2007-04-09| 932.57
#2007-04-10| 937.56
#2007-04-11| 937.99
#2007-04-12| 934.21
#2007-04-13| 924.80
#2007-04-16| 934.26
#2007-04-17| 934.51
#2007-04-18| 946.08
#2007-04-19| 931.96
#2007-04-20| 933.47
#2007-04-23| 933.21
#2007-04-24| 932.25
#2007-04-25| 925.64
#2007-04-26| 926.70
#2007-04-27| 923.78
#2007-04-30| 922.92
#2007-05-01| 916.82
#2007-05-02| 922.67
#2007-05-03| 922.71
#2007-05-04| 925.96
#2007-05-07| 941.59
#2007-05-08| 940.53
#2007-05-09| 948.44
#2007-05-10| 942.38
#2007-05-11| 936.00
#2007-05-14| 941.70
#2007-05-15| 933.87
#2007-05-16| 930.66
#2007-05-17| 927.85
#2007-05-18| 922.52
#2007-05-21| 927.37
#2007-05-22| 934.35
#2007-05-23| 939.02
#2007-05-24| 935.20
#2007-05-25| 923.76
#2007-05-28| .
#2007-05-29| 934.30
#2007-05-30| 930.88
#2007-05-31| 942.04
#2007-06-01| 947.54
#2007-06-04| 953.93
#2007-06-05| 956.05
#2007-06-06| 959.54
#2007-06-07| 957.10
#2007-06-08| 942.08
#2007-06-11| 943.41
#2007-06-12| 941.08
#2007-06-13| 933.16
#2007-06-14| 936.60
#2007-06-15| 942.02
#2007-06-18| 950.73
#2007-06-19| 951.77
#2007-06-20| 952.93
#2007-06-21| 954.97
#2007-06-22| 948.21
#2007-06-25| 943.40
#2007-06-26| 945.63
#2007-06-27| 931.78
#2007-06-28| 938.23
#2007-06-29| 945.58
#2007-07-02| 956.23
#2007-07-03| 958.76
#2007-07-04| .
#2007-07-05| 962.33
#2007-07-06| 958.34
#2007-07-09| 966.40
#2007-07-10| 970.52
#2007-07-11| 962.04
#2007-07-12| 959.50
#2007-07-13| 971.85
#2007-07-16| 972.63
#2007-07-17| 970.66
#2007-07-18| 963.34
#2007-07-19| 968.65
#2007-07-20| 979.58
#2007-07-23| 971.45
#2007-07-24| 980.52
#2007-07-25| 974.83
#2007-07-26| 968.50
#2007-07-27| 943.52
#2007-07-30| 947.59
#2007-07-31| 947.72
#2007-08-01| 924.93
#2007-08-02| 926.03
#2007-08-03| 932.00
#2007-08-06| 926.29
#2007-08-07| 922.57
#2007-08-08| 929.06
#2007-08-09| 938.92
#2007-08-10| 913.04
#2007-08-13| 911.81
#2007-08-14| 914.05
#2007-08-15| 889.59
#2007-08-16| 880.16
#2007-08-17| 845.57
#2007-08-20| 874.69
#2007-08-21| 888.96
#2007-08-22| 887.65
#2007-08-23| 911.28
#2007-08-24| 908.95
#2007-08-27| 915.48
#2007-08-28| 916.76
#2007-08-29| 900.98
#2007-08-30| 903.86
#2007-08-31| 923.93
#2007-09-03| .
#2007-09-04| 921.33
#2007-09-05| 916.95
#2007-09-06| 919.00
#2007-09-07| 924.44
#2007-09-10| 908.56
#2007-09-11| 911.48
#2007-09-12| 913.72
#2007-09-13| 906.52
#2007-09-14| 922.04
#2007-09-17| 918.21
#2007-09-18| 898.05
#2007-09-19| 933.93
#2007-09-20| 946.28
#2007-09-21| 935.13
#2007-09-24| 943.95
#2007-09-25| 957.50
#2007-09-26| 954.75
#2007-09-27| 975.60
#2007-09-28| 983.06
#2007-10-01| 981.76
#2007-10-02| 994.17
#2007-10-03| 996.88
#2007-10-04| 990.61
#2007-10-05| 996.58
#2007-10-08| 993.18
#2007-10-09|1000.54
#2007-10-10|1002.15
#2007-10-11|1012.05
#2007-10-12|1004.03
#2007-10-15|1003.07
#2007-10-16| 986.31
#2007-10-17| 979.02
#2007-10-18| 994.89
#2007-10-19| 983.95
#2007-10-22| 964.85
#2007-10-23| 974.23
#2007-10-24| 975.20
#2007-10-25| 971.95
#2007-10-26| 993.39
#2007-10-29|1013.44
#2007-10-30|1008.86
#2007-10-31|1011.51
#2007-11-01|1021.39
#2007-11-02| 998.95
#2007-11-05| 983.14
#2007-11-06| 988.78
#2007-11-07| 996.26
#2007-11-08| 973.54
#2007-11-09| 971.98
#2007-11-12| 948.40
#2007-11-13| 947.93
#2007-11-14| 967.41
#2007-11-15| 961.70
#2007-11-16| 945.78
#2007-11-19| 944.85
#2007-11-20| 948.21
#2007-11-21| 933.60
#2007-11-22| .
#2007-11-23| 934.38
#2007-11-26| 956.93
#2007-11-27| 956.41
#2007-11-28| 947.25
#2007-11-29| 971.44
#2007-11-30| 978.46
#2007-12-03| 979.80
#2007-12-04| 975.96
#2007-12-05| 972.87
#2007-12-06| 985.32
#2007-12-07| 988.93
#2007-12-10| 987.41
#2007-12-11| 997.22
#2007-12-12| 984.58
#2007-12-13| 963.61
#2007-12-14| 943.48
#2007-12-17| 919.23
#2007-12-18| 918.97
#2007-12-19| 913.01
#2007-12-20| 914.36
#2007-12-21| 922.97
#2007-12-24| 925.57
#2007-12-25| .
#2007-12-26| 944.53
#2007-12-27| 942.54
#2007-12-28| 937.50
#2007-12-31| 947.76
#2008-01-01| .
#2008-01-02| 958.69
#2008-01-03| 956.12
#2008-01-04| 937.97
#2008-01-07| 918.98
#2008-01-08| 919.60
#2008-01-09| 928.81
#2008-01-10| 918.31
#2008-01-11| 907.70
#2008-01-14| 912.57
#2008-01-15| 905.01
#2008-01-16| 870.75
#2008-01-17| 883.19
#2008-01-18| 884.79
#2008-01-21| .
#2008-01-22| 801.15
#2008-01-23| 833.72
#2008-01-24| 851.46
#2008-01-25| 891.05
#2008-01-28| 866.96
#2008-01-29| 877.45
#2008-01-30| 867.10
#2008-01-31| 885.20
#2008-02-01| 891.17
#2008-02-04| 905.54
#2008-02-05| 894.06
#2008-02-06| 860.04
#2008-02-07| 862.53
#2008-02-08| 852.98
#2008-02-11| 850.46
#2008-02-12| 854.66
#2008-02-13| 845.50
#2008-02-14| 876.58
#2008-02-15| 879.84
#2008-02-18| .
#2008-02-19| 888.64
#2008-02-20| 859.66
#2008-02-21| 879.29
#2008-02-22| 875.11
#2008-02-25| 887.34
#2008-02-26| 892.44
#2008-02-27| 913.27
#2008-02-28| 909.07
#2008-02-29| 897.34
#2008-03-03| 869.28
#2008-03-04| 867.25
#2008-03-05| 861.42
#2008-03-06| 878.11
#2008-03-07| 849.73
#2008-03-10| 839.06
#2008-03-11| 839.19
#2008-03-12| 859.10
#2008-03-13| 844.08
#2008-03-14| 839.30
#2008-03-17| 824.13
#2008-03-18| 825.50
#2008-03-19| 842.27
#2008-03-20| 831.48
#2008-03-21| .
#2008-03-24| 836.57
#2008-03-25| 862.21
#2008-03-26| 873.82
#2008-03-27| 864.49
#2008-03-28| 873.65
#2008-03-31| 857.70
#2008-04-01| 851.38
#2008-04-02| 880.71
#2008-04-03| 896.92
#2008-04-04| 898.30
#2008-04-07| 902.84
#2008-04-08| 889.96
#2008-04-09| 879.89
#2008-04-10| 880.23
#2008-04-11| 894.03
#2008-04-14| 873.31
#2008-04-15| 877.21
#2008-04-16| 891.22
#2008-04-17| 897.89
#2008-04-18| 885.29
#2008-04-21| 918.30
#2008-04-22| 908.93
#2008-04-23| 913.19
#2008-04-24| 903.75
#2008-04-25| 915.12
#2008-04-28| 924.23
#2008-04-29| 929.85
#2008-04-30| 922.10
#2008-05-01| 917.04
#2008-05-02| 931.79
#2008-05-05| 936.50
#2008-05-06| 940.44
#2008-05-07| 938.46
#2008-05-08| 938.82
#2008-05-09| 928.50
#2008-05-12| 930.58
#2008-05-13| 933.19
#2008-05-14| 934.17
#2008-05-15| 946.12
#2008-05-16| 958.53
#2008-05-19| 961.93
#2008-05-20| 961.33
#2008-05-21| 949.31
#2008-05-22| 946.50
#2008-05-23| 945.84
#2008-05-26| .
#2008-05-27| 935.89
#2008-05-28| 922.73
#2008-05-29| 935.07
#2008-05-30| 943.93
#2008-06-02| 958.42
#2008-06-03| 942.07
#2008-06-04| 954.80
#2008-06-05| 941.28
#2008-06-06| 952.91
#2008-06-09| 932.56
#2008-06-10| 908.75
#2008-06-11| 915.95
#2008-06-12| 886.87
#2008-06-13| 893.32
#2008-06-16| 907.46
#2008-06-17| 911.28
#2008-06-18| 918.10
#2008-06-19| 899.46
#2008-06-20| 892.84
#2008-06-23| 884.91
#2008-06-24| 888.17
#2008-06-25| 881.87
#2008-06-26| 889.51
#2008-06-27| 880.99
#2008-06-30| 880.46
#2008-07-01| 875.12
#2008-07-02| 865.99
#2008-07-03| 855.51
#2008-07-04| .
#2008-07-07| 858.47
#2008-07-08| 842.44
#2008-07-09| 849.88
#2008-07-10| 850.73
#2008-07-11| 857.61
#2008-07-14| 850.32
#2008-07-15| 843.28
#2008-07-16| 840.66
#2008-07-17| 845.39
#2008-07-18| 831.16
#2008-07-21| 841.52
#2008-07-22| 855.19
#2008-07-23| 860.42
#2008-07-24| 873.31
#2008-07-25| 847.64
#2008-07-28| 848.53
#2008-07-29| 831.63
#2008-07-30| 843.20
#2008-07-31| 845.20
#2008-08-01| 830.50
#2008-08-04| 816.92
#2008-08-05| 808.25
#2008-08-06| 819.52
#2008-08-07| 809.99
#2008-08-08| 803.48
#2008-08-11| 815.01
#2008-08-12| 811.89
#2008-08-13| 800.86
#2008-08-14| 796.00
#2008-08-15| 791.41
#2008-08-18| 799.40
#2008-08-19| 783.28
#2008-08-20| 785.75
#2008-08-21| 788.03
#2008-08-22| 776.99
#2008-08-25| 792.35
#2008-08-26| 784.13
#2008-08-27| 783.82
#2008-08-28| 785.97
#2008-08-29| 808.41
#2008-09-01| .
#2008-09-02| 782.76
#2008-09-03| 782.33
#2008-09-04| 771.64
#2008-09-05| 755.03
#2008-09-08| 779.79
#2008-09-09| 764.51
#2008-09-10| 758.87
#2008-09-11| 742.90
#2008-09-12| 755.05
#2008-09-15| 753.91
#2008-09-16| 724.62
#2008-09-17| 724.24
#2008-09-18| 708.49
#2008-09-19| 741.42
#2008-09-22| 764.59
#2008-09-23| 761.39
#2008-09-24| 760.45
#2008-09-25| 752.31
#2008-09-26| 748.91
#2008-09-29| 735.38
#2008-09-30| 698.15
#2008-10-01| 714.96
#2008-10-02| 701.56
#2008-10-03| 683.47
#2008-10-06| 660.29
#2008-10-07| 649.34
#2008-10-08| 601.79
#2008-10-09| 608.51
#2008-10-10| 557.27
#2008-10-13| 569.47
#2008-10-14| 625.93
#2008-10-15| 621.74
#2008-10-16| 567.33
#2008-10-17| 577.49
#2008-10-20| 601.69
#2008-10-21| 621.69
#2008-10-22| 588.93
#2008-10-23| 575.64
#2008-10-24| 546.22
#2008-10-27| 511.05
#2008-10-28| 525.72
#2008-10-29| 551.40
#2008-10-30| 594.30
#2008-10-31| 571.10
#2008-11-03| 581.20
#2008-11-04| 600.84
#2008-11-05| 633.97
#2008-11-06| 599.73
#2008-11-07| 583.51
#2008-11-10| 603.58
#2008-11-11| 580.89
#2008-11-12| 578.85
#2008-11-13| 549.01
#2008-11-14| 555.50
#2008-11-17| 553.89
#2008-11-18| 537.00
#2008-11-19| 533.68
#2008-11-20| 507.11
#2008-11-21| 521.11
#2008-11-24| 520.31
#2008-11-25| 544.53
#2008-11-26| 539.64
#2008-11-27| .
#2008-11-28| 555.41
#2008-12-01| 553.66
#2008-12-02| 528.53
#2008-12-03| 535.78
#2008-12-04| 532.07
#2008-12-05| 530.80
#2008-12-08| 550.80
#2008-12-09| 555.49
#2008-12-10| 568.22
#2008-12-11| 580.48
#2008-12-12| 557.09
#2008-12-15| 582.22
#2008-12-16| 574.59
#2008-12-17| 594.91
#2008-12-18| 592.14
#2008-12-19| 586.08
#2008-12-22| 585.64
#2008-12-23| 582.67
#2008-12-24| 573.94
#2008-12-25| .
#2008-12-26| 582.38
#2008-12-29| 592.33
#2008-12-30| 594.36
#2008-12-31| 595.37
#2009-01-01| .
#2009-01-02| 597.10
#2009-01-05| 599.87
#2009-01-06| 596.36
#2009-01-07| 611.22
#2009-01-08| 599.21
#2009-01-09| 601.29
#2009-01-12| 599.81
#2009-01-13| 572.45
#2009-01-14| 577.94
#2009-01-15| 553.77
#2009-01-16| 564.22
#2009-01-19| .
#2009-01-20| 554.88
#2009-01-21| 553.21
#2009-01-22| 555.37
#2009-01-23| 535.58
#2009-01-26| 533.41
#2009-01-27| 558.97
#2009-01-28| 558.81
#2009-01-29| 566.06
#2009-01-30| 550.56
#2009-02-02| 538.16
#2009-02-03| 542.08
#2009-02-04| 548.42
#2009-02-05| 542.63
#2009-02-06| 545.19
#2009-02-09| 542.97
#2009-02-10| 541.71
#2009-02-11| 541.89
#2009-02-12| 530.33
#2009-02-13| 532.19
#2009-02-16| .
#2009-02-17| 516.86
#2009-02-18| 507.24
#2009-02-19| 509.06
#2009-02-20| 499.93
#2009-02-23| 497.61
#2009-02-24| 486.53
#2009-02-25| 494.13
#2009-02-26| 489.14
#2009-02-27| 495.24
#2009-03-02| 479.02
#2009-03-03| 472.48
#2009-03-04| 470.99
#2009-03-05| 478.06
#2009-03-06| 467.85
#2009-03-09| 456.95
#2009-03-10| 460.39
#2009-03-11| 474.37
#2009-03-12| 462.89
#2009-03-13| 481.08
#2009-03-16| 489.14
#2009-03-17| 498.62
#2009-03-18| 503.45
#2009-03-19| 525.98
#2009-03-20| 516.16
#2009-03-23| 532.02
#2009-03-24| 542.92
#2009-03-25| 545.50
#2009-03-26| 552.81
#2009-03-27| 552.29
#2009-03-30| 533.29
#2009-03-31| 521.15
#2009-04-01| 530.08
#2009-04-02| 554.50
#2009-04-03| 557.47
#2009-04-06| 555.85
#2009-04-07| 555.38
#2009-04-08| 544.73
#2009-04-09| 559.88
#2009-04-10| .
#2009-04-13| 563.99
#2009-04-14| 570.31
#2009-04-15| 564.13
#2009-04-16| 563.97
#2009-04-17| 571.76
#2009-04-20| 571.54
#2009-04-21| 560.00
#2009-04-22| 560.17
#2009-04-23| 569.40
#2009-04-24| 568.58
#2009-04-27| 570.28
#2009-04-28| 557.19
#2009-04-29| 560.11
#2009-04-30| 575.13
#2009-05-01| 574.52
#2009-05-04| 583.60
#2009-05-05| 587.28
#2009-05-06| 590.36
#2009-05-07| 614.94
#2009-05-08| 618.90
#2009-05-11| 624.35
#2009-05-12| 620.06
#2009-05-13| 621.83
#2009-05-14| 603.45
#2009-05-15| 616.92
#2009-05-18| 605.25
#2009-05-19| 621.40
#2009-05-20| 628.32
#2009-05-21| 625.28
#2009-05-22| 623.56
#2009-05-25| .
#2009-05-26| 626.89
#2009-05-27| 634.65
#2009-05-28| 626.00
#2009-05-29| 639.78
#2009-06-01| 647.49
#2009-06-02| 654.37
#2009-06-03| 656.94
#2009-06-04| 646.62
#2009-06-05| 645.59
#2009-06-08| 642.04
#2009-06-09| 643.64
#2009-06-10| 655.53
#2009-06-11| 660.43
#2009-06-12| 662.40
#2009-06-15| 654.40
#2009-06-16| 643.73
#2009-06-17| 645.79
#2009-06-18| 638.33
#2009-06-19| 643.57
#2009-06-22| 645.44
#2009-06-23| 631.73
#2009-06-24| 637.29
#2009-06-25| 642.45
#2009-06-26| 654.67
#2009-06-29| 646.79
#2009-06-30| 652.72
#2009-07-01| 648.38
#2009-07-02| 645.95
#2009-07-03| .
#2009-07-06| 640.52
#2009-07-07| 638.13
#2009-07-08| 630.27
#2009-07-09| 629.31
#2009-07-10| 631.11
#2009-07-13| 618.03
#2009-07-14| 632.44
#2009-07-15| 634.74
#2009-07-16| 642.12
#2009-07-17| 644.33
#2009-07-20| 648.45
#2009-07-21| 663.65
#2009-07-22| 665.72
#2009-07-23| 664.29
#2009-07-24| 670.97
#2009-07-27| 676.68
#2009-07-28| 685.54
#2009-07-29| 678.71
#2009-07-30| 685.03
#2009-07-31| 697.67
#2009-08-03| 704.66
#2009-08-04| 705.71
#2009-08-05| 698.93
#2009-08-06| 703.40
#2009-08-07| 691.03
#2009-08-10| 697.43
#2009-08-11| 705.84
#2009-08-12| 697.52
#2009-08-13| 711.88
#2009-08-14| 718.66
#2009-08-17| 698.57
#2009-08-18| 698.33
#2009-08-19| 698.50
#2009-08-20| 705.77
#2009-08-21| 696.31
#2009-08-24| 714.32
#2009-08-25| 713.15
#2009-08-26| 717.74
#2009-08-27| 715.73
#2009-08-28| 723.09
#2009-08-31| 721.82
#2009-09-01| 722.53
#2009-09-02| 711.73
#2009-09-03| 709.70
#2009-09-04| 708.57
#2009-09-07| .
#2009-09-08| 728.15
#2009-09-09| 726.46
#2009-09-10| 736.70
#2009-09-11| 741.97
#2009-09-14| 728.27
#2009-09-15| 724.69
#2009-09-16| 734.88
#2009-09-17| 743.07
#2009-09-18| 739.34
#2009-09-21| 732.48
#2009-09-22| 741.81
#2009-09-23| 743.16
#2009-09-24| 745.46
#2009-09-25| 740.48
#2009-09-28| 730.74
#2009-09-29| 732.57
#2009-09-30| 742.58
#2009-10-01| 731.75
#2009-10-02| 714.40
#2009-10-05| 709.37
#2009-10-06| 721.71
#2009-10-07| 732.00
#2009-10-08| 744.73
#2009-10-09| 744.33
#2009-10-12| 743.09
#2009-10-13| 746.48
#2009-10-14| 750.05
#2009-10-15| 753.25
#2009-10-16| 747.10
#2009-10-19| 751.78
#2009-10-20| 757.81
#2009-10-21| 756.31
#2009-10-22| 748.75
#2009-10-23| 747.00
#2009-10-26| 748.75
#2009-10-27| 735.75
#2009-10-28| 728.62
#2009-10-29| 720.76
#2009-10-30| 733.37
#2009-11-02| 721.59
#2009-11-03| 719.43
#2009-11-04| 721.30
#2009-11-05| 717.57
#2009-11-06| 728.24
#2009-11-09| 734.27
#2009-11-10| 738.00
#2009-11-11| 740.49
#2009-11-12| 734.97
#2009-11-13| 737.54
#2009-11-16| 741.31
#2009-11-17| 735.26
#2009-11-18| 733.68
#2009-11-19| 725.75
#2009-11-20| 721.67
#2009-11-23| 727.03
#2009-11-24| 720.71
#2009-11-25| 731.97
#2009-11-26| .
#2009-11-27| 710.63
#2009-11-30| 736.61
#2009-12-01| 746.72
#2009-12-02| 748.23
#2009-12-03| 759.94
#2009-12-04| 746.31
#2009-12-07| 750.34
#2009-12-08| 754.15
#2009-12-09| 748.64
#2009-12-10| 741.34
#2009-12-11| 743.47
#2009-12-14| 748.56
#2009-12-15| 741.34
#2009-12-16| 746.36
#2009-12-17| 738.56
#2009-12-18| 732.69
#2009-12-21| 728.50
#2009-12-22| 732.55
#2009-12-23| 737.97
#2009-12-24| 745.11
#2009-12-25| .
#2009-12-28| 747.79
#2009-12-29| 752.76
#2009-12-30| 744.30
#2009-12-31| 746.37
#2010-01-01| .
#2010-01-04| 757.51
#2010-01-05| 766.90
#2010-01-06| 767.83
#2010-01-07| 764.48
#2010-01-08| 771.57
#2010-01-11| 781.76
#2010-01-12| 789.68
#2010-01-13| 779.04
#2010-01-14| 791.32
#2010-01-15| 794.80
#2010-01-18| .
#2010-01-19| 782.85
#2010-01-20| 776.03
#2010-01-21| 777.23
#2010-01-22| 770.84
#2010-01-25| 765.99
#2010-01-26| 756.42
#2010-01-27| 747.82
#2010-01-28| 751.48
#2010-01-29| 734.35
#2010-02-01| 730.72
#2010-02-02| 743.25
#2010-02-03| 743.84
#2010-02-04| 738.90
#2010-02-05| 725.67
#2010-02-08| 723.53
#2010-02-09| 723.81
#2010-02-10| 723.20
#2010-02-11| 728.89
#2010-02-12| 732.34
#2010-02-15| .
#2010-02-16| 732.02
#2010-02-17| 744.71
#2010-02-18| 742.97
#2010-02-19| 726.36
#2010-02-22| 746.87
#2010-02-23| 750.88
#2010-02-24| 742.37
#2010-02-25| 739.46
#2010-02-26| 746.54
#2010-03-01| 750.69
#2010-03-02| 756.48
#2010-03-03| 762.77
#2010-03-04| 755.62
#2010-03-05| 757.68
#2010-03-08| 770.99
#2010-03-09| 773.60
#2010-03-10| 770.11
#2010-03-11| 773.83
#2010-03-12| 776.58
#2010-03-15| 775.75
#2010-03-16| 777.21
#2010-03-17| 787.70
#2010-03-18| 783.57
#2010-03-19| 787.34
#2010-03-22| 786.25
#2010-03-23| 787.93
#2010-03-24| 780.12
#2010-03-25| 776.56
#2010-03-26| 783.99
#2010-03-29| 790.31
#2010-03-30| 796.64
#2010-03-31| 790.24
#2010-04-01| 794.07
#2010-04-02| .
#2010-04-05| 796.34
#2010-04-06| 799.85
#2010-04-07| 804.87
#2010-04-08| 800.51
#2010-04-09| 802.97
#2010-04-12| 807.02
#2010-04-13| 801.98
#2010-04-14| 807.93
#2010-04-15| 812.95
#2010-04-16| 809.17
#2010-04-19| 793.57
#2010-04-20| 793.26
#2010-04-21| 800.49
#2010-04-22| 793.21
#2010-04-23| 784.35
#2010-04-26| 796.40
#2010-04-27| 798.84
#2010-04-28| 781.69
#2010-04-29| 780.51
#2010-04-30| 788.11
#2010-05-03| 781.95
#2010-05-04| 775.35
#2010-05-05| 770.35
#2010-05-06| 753.10
#2010-05-07| 744.58
#2010-05-10| 750.91
#2010-05-11| 743.01
#2010-05-12| 742.97
#2010-05-13| 757.61
#2010-05-14| 749.56
#2010-05-17| 729.66
#2010-05-18| 726.83
#2010-05-19| 718.34
#2010-05-20| 711.69
#2010-05-21| 701.71
#2010-05-24| 704.65
#2010-05-25| 686.13
#2010-05-26| 689.44
#2010-05-27| 701.11
#2010-05-28| 709.43
#2010-05-31| .
#2010-06-01| 702.95
#2010-06-02| 690.49
#2010-06-03| 709.10
#2010-06-04| 706.31
#2010-06-07| 681.98
#2010-06-08| 687.71
#2010-06-09| 685.57
#2010-06-10| 695.25
#2010-06-11| 702.80
#2010-06-14| 712.85
#2010-06-15| 714.54
#2010-06-16| 724.24
#2010-06-17| 723.25
#2010-06-18| 724.34
#2010-06-21| 739.95
#2010-06-22| 734.43
#2010-06-23| 724.82
#2010-06-24| 726.80
#2010-06-25| 717.47
#2010-06-28| 716.24
#2010-06-29| 707.33
#2010-06-30| 697.72
#2010-07-01| 693.11
#2010-07-02| 693.40
#2010-07-05| .
#2010-07-06| 706.91
#2010-07-07| 704.62
#2010-07-08| 717.35
#2010-07-09| 721.13
#2010-07-12| 719.75
#2010-07-13| 720.25
#2010-07-14| 732.65
#2010-07-15| 727.52
#2010-07-16| 722.60
#2010-07-19| 716.46
#2010-07-20| 715.15
#2010-07-21| 714.31
#2010-07-22| 714.42
#2010-07-23| 726.86
#2010-07-26| 731.86
#2010-07-27| 730.81
#2010-07-28| 741.72
#2010-07-29| 744.14
#2010-07-30| 740.20
#2010-08-02| 747.91
#2010-08-03| 757.02
#2010-08-04| 746.96
#2010-08-05| 755.21
#2010-08-06| 762.62
#2010-08-09| 758.87
#2010-08-10| 752.47
#2010-08-11| 738.26
#2010-08-12| 727.18
#2010-08-13| 729.86
#2010-08-16| 732.14
#2010-08-17| 733.36
#2010-08-18| 737.79
#2010-08-19| 744.12
#2010-08-20| 728.96
#2010-08-23| 730.28
#2010-08-24| 728.39
#2010-08-25| 715.47
#2010-08-26| 721.86
#2010-08-27| 725.66
#2010-08-30| 736.60
#2010-08-31| 724.00
#2010-09-01| 734.54
#2010-09-02| 743.00
#2010-09-03| 746.28
#2010-09-06| .
#2010-09-07| 758.87
#2010-09-08| 749.10
#2010-09-09| 757.48
#2010-09-10| 758.28
#2010-09-13| 769.40
#2010-09-14| 772.71
#2010-09-15| 769.52
#2010-09-16| 764.02
#2010-09-17| 769.00
#2010-09-20| 772.24
#2010-09-21| 773.02
#2010-09-22| 778.89
#2010-09-23| 779.14
#2010-09-24| 776.54
#2010-09-27| 787.68
#2010-09-28| 788.66
#2010-09-29| 792.51
#2010-09-30| 780.92
#2010-10-01| 784.07
#2010-10-04| 782.65
#2010-10-05| 789.48
#2010-10-06| 803.75
#2010-10-07| 809.17
#2010-10-08| 808.16
#2010-10-11| 808.88
#2010-10-12| 798.37
#2010-10-13| 800.67
#2010-10-14| 816.94
#2010-10-15| 809.57
#2010-10-18| 810.16
#2010-10-19| 804.58
#2010-10-20| 805.10
#2010-10-21| 801.95
#2010-10-22| 803.09
#2010-10-25| 812.88
#2010-10-26| 803.33
#2010-10-27| 793.33
#2010-10-28| 800.52
#2010-10-29| 799.92
#2010-11-01| 801.11
#2010-11-02| 803.80
#2010-11-03| 802.48
#2010-11-04| 821.83
#2010-11-05| 831.11
#2010-11-08| 835.62
#2010-11-09| 835.29
#2010-11-10| 825.01
#2010-11-11| 829.36
#2010-11-12| 819.44
#2010-11-15| 817.36
#2010-11-16| 810.63
#2010-11-17| 809.44
#2010-11-18| 819.64
#2010-11-19| 819.16
#2010-11-22| 822.52
#2010-11-23| 817.25
#2010-11-24| 812.34
#2010-11-25| .
#2010-11-26| 804.36
#2010-11-29| 807.29
#2010-11-30| 801.69
#2010-12-01| 805.46
#2010-12-02| 820.31
#2010-12-03| 832.53
#2010-12-06| 832.56
#2010-12-07| 831.33
#2010-12-08| 823.34
#2010-12-09| 831.52
#2010-12-10| 829.81
#2010-12-13| 838.77
#2010-12-14| 843.49
#2010-12-15| 836.85
#2010-12-16| 833.23
#2010-12-17| 833.35
#2010-12-20| 833.28
#2010-12-21| 842.48
#2010-12-22| 845.74
#2010-12-23| 849.74
#2010-12-24| .
#2010-12-27| 849.72
#2010-12-28| 855.63
#2010-12-29| 860.05
#2010-12-30| 857.67
#2010-12-31| 861.74
#2011-01-03| 859.03
#2011-01-04| 862.05
#2011-01-05| 850.77
#2011-01-06| 858.78
#2011-01-07| 860.73
#2011-01-10| 859.70
#2011-01-11| 855.01
#2011-01-12| 860.73
#2011-01-13| 872.85
#2011-01-14| 866.52
#2011-01-17| .
#2011-01-18| 870.22
#2011-01-19| 880.11
#2011-01-20| 859.98
#2011-01-21| 853.70
#2011-01-24| 861.09
#2011-01-25| 868.43
#2011-01-26| 866.81
#2011-01-27| 866.59
#2011-01-28| 863.11
#2011-01-31| 857.94
#2011-02-01| 866.27
#2011-02-02| 877.47
#2011-02-03| 876.98
#2011-02-04| 882.98
#2011-02-07| 882.32
#2011-02-08| 888.60
#2011-02-09| 882.27
#2011-02-10| 875.28
#2011-02-11| 871.69
#2011-02-14| 882.60
#2011-02-15| 880.63
#2011-02-16| 883.64
#2011-02-17| 893.53
#2011-02-18| 894.42
#2011-02-21| .
#2011-02-22| 879.28
#2011-02-23| 874.57
#2011-02-24| 871.82
#2011-02-25| 881.75
#2011-02-28| 885.83
#2011-03-01| 893.46
#2011-03-02| 881.73
#2011-03-03| 880.00
#2011-03-04| 887.87
#2011-03-07| 879.95
#2011-03-08| 875.21
#2011-03-09| 876.66
#2011-03-10| 860.62
#2011-03-11| 857.10
#2011-03-14| 821.25
#2011-03-15| 771.11
#2011-03-16| 803.38
#2011-03-17| 803.99
#2011-03-18| 806.51
#2011-03-21| 812.13
#2011-03-22| 835.37
#2011-03-23| 832.25
#2011-03-24| 833.74
#2011-03-25| 838.19
#2011-03-28| 833.65
#2011-03-29| 830.51
#2011-03-30| 842.06
#2011-03-31| 846.49
#2011-04-01| 838.05
#2011-04-04| 842.09
#2011-04-05| 833.24
#2011-04-06| 829.46
#2011-04-07| 832.22
#2011-04-08| 843.18
#2011-04-11| 845.73
#2011-04-12| 837.38
#2011-04-13| 842.44
#2011-04-14| 845.71
#2011-04-15| 841.43
#2011-04-18| 841.69
#2011-04-19| 832.29
#2011-04-20| 846.86
#2011-04-21| 859.67
#2011-04-22| .
#2011-04-25| 856.70
#2011-04-26| 854.65
#2011-04-27| 851.53
#2011-04-28| 868.38
#2011-04-29| 868.63
#2011-05-02| 878.40
#2011-05-03| 874.04
#2011-05-04| 868.32
#2011-05-05| 869.40
#2011-05-06| 862.13
#2011-05-09| 860.86
#2011-05-10| 863.75
#2011-05-11| 864.06
#2011-05-12| 851.54
#2011-05-13| 849.19
#2011-05-16| 838.97
#2011-05-17| 835.36
#2011-05-18| 842.99
#2011-05-19| 841.49
#2011-05-20| 838.93
#2011-05-23| 821.57
#2011-05-24| 821.34
#2011-05-25| 818.27
#2011-05-26| 832.92
#2011-05-27| 838.52
#2011-05-30| .
#2011-05-31| 847.07
#2011-06-01| 850.89
#2011-06-02| 835.00
#2011-06-03| 831.74
#2011-06-06| 827.88
#2011-06-07| 830.45
#2011-06-08| 827.83
#2011-06-09| 826.13
#2011-06-10| 825.73
#2011-06-13| 822.26
#2011-06-14| 831.02
#2011-06-15| 828.91
#2011-06-16| 811.63
#2011-06-17| 812.92
#2011-06-20| 809.16
#2011-06-21| 819.72
#2011-06-22| 829.08
#2011-06-23| 818.78
#2011-06-24| 826.98
#2011-06-27| 815.60
#2011-06-28| 821.69
#2011-06-29| 836.12
#2011-06-30| 846.74
#2011-07-01| 848.81
#2011-07-04| .
#2011-07-05| 854.95
#2011-07-06| 860.08
#2011-07-07| 858.21
#2011-07-08| 866.63
#2011-07-11| 857.44
#2011-07-12| 847.23
#2011-07-13| 857.61
#2011-07-14| 852.47
#2011-07-15| 851.10
#2011-07-18| 848.66
#2011-07-19| 849.58
#2011-07-20| 860.93
#2011-07-21| 866.03
#2011-07-22| 876.86
#2011-07-25| 867.78
#2011-07-26| 877.70
#2011-07-27| 874.97
#2011-07-28| 865.85
#2011-07-29| 862.48
#2011-08-01| 876.74
#2011-08-02| 861.24
#2011-08-03| 842.19
#2011-08-04| 821.82
#2011-08-05| 793.40
#2011-08-08| 776.16
#2011-08-09| 767.87
#2011-08-10| 781.82
#2011-08-11| 776.26
#2011-08-12| 778.86
#2011-08-15| 796.32
#2011-08-16| 795.00
#2011-08-17| 799.82
#2011-08-18| 786.17
#2011-08-19| 768.33
#2011-08-22| 759.42
#2011-08-23| 772.75
#2011-08-24| 764.81
#2011-08-25| 769.70
#2011-08-26| 775.23
#2011-08-29| 783.18
#2011-08-30| 791.21
#2011-08-31| 800.68
#2011-09-01| 803.67
#2011-09-02| 792.97
#2011-09-05| .
#2011-09-06| 759.47
#2011-09-07| 775.40
#2011-09-08| 778.67
#2011-09-09| 770.00
#2011-09-12| 750.57
#2011-09-13| 756.80
#2011-09-14| 746.67
#2011-09-15| 759.27
#2011-09-16| 773.98
#2011-09-19| 766.15
#2011-09-20| 759.84
#2011-09-21| 760.43
#2011-09-22| 733.97
#2011-09-23| 731.39
#2011-09-26| 716.24
#2011-09-27| 741.93
#2011-09-28| 746.95
#2011-09-29| 745.47
#2011-09-30| 739.03
#2011-10-03| 722.65
#2011-10-04| 707.82
#2011-10-05| 707.67
#2011-10-06| 727.98
#2011-10-07| 741.20
#2011-10-10| 747.06
#2011-10-11| 757.42
#2011-10-12| 758.32
#2011-10-13| 766.26
#2011-10-14| 760.35
#2011-10-17| 774.98
#2011-10-18| 759.00
#2011-10-19| 763.52
#2011-10-20| 752.48
#2011-10-21| 759.07
#2011-10-24| 776.62
#2011-10-25| 773.92
#2011-10-26| 769.76
#2011-10-27| 798.08
#2011-10-28| 808.31
#2011-10-31| 783.11
#2011-11-01| 762.72
#2011-11-02| 755.27
#2011-11-03| 752.58
#2011-11-04| 767.63
#2011-11-07| 766.99
#2011-11-08| 763.02
#2011-11-09| 768.32
#2011-11-10| 747.94
#2011-11-11| 756.40
#2011-11-14| 761.59
#2011-11-15| 755.74
#2011-11-16| 748.33
#2011-11-17| 748.35
#2011-11-18| 737.80
#2011-11-21| 727.80
#2011-11-22| 727.53
#2011-11-23| 716.65
#2011-11-24| .
#2011-11-25| 705.80
#2011-11-28| 718.80
#2011-11-29| 732.75
#2011-11-30| 739.61
#2011-12-01| 753.92
#2011-12-02| 758.95
#2011-12-05| 764.55
#2011-12-06| 753.42
#2011-12-07| 763.90
#2011-12-08| 758.80
#2011-12-09| 746.97
#2011-12-12| 751.53
#2011-12-13| 744.07
#2011-12-14| 735.96
#2011-12-15| 726.24
#2011-12-16| 730.78
#2011-12-19| 717.87
#2011-12-20| 722.94
#2011-12-21| 732.25
#2011-12-22| 729.49
#2011-12-23| 733.13
#2011-12-26| .
#2011-12-27| 735.31
#2011-12-28| 729.72
#2011-12-29| 730.46
#2011-12-30| 740.03
#2012-01-02| .
#2012-01-03| 748.21
#2012-01-04| 760.56
#2012-01-05| 749.92
#2012-01-06| 743.21
#2012-01-09| 744.35
#2012-01-10| 751.80
#2012-01-11| 753.05
#2012-01-12| 750.72
#2012-01-13| 754.90
#2012-01-16| .
#2012-01-17| 758.54
#2012-01-18| 760.52
#2012-01-19| 764.91
#2012-01-20| 776.53
#2012-01-23| 779.13
#2012-01-24| 774.15
#2012-01-25| 780.59
#2012-01-26| 789.78
#2012-01-27| 791.96
#2012-01-30| 787.47
#2012-01-31| 789.06
#2012-02-01| 791.10
#2012-02-02| 797.04
#2012-02-03| 794.24
#2012-02-06| 801.00
#2012-02-07| 802.40
#2012-02-08| 810.00
#2012-02-09| 808.65
#2012-02-10| 797.59
#2012-02-13| 804.85
#2012-02-14| 798.55
#2012-02-15| 812.73
#2012-02-16| 803.24
#2012-02-17| 808.52
#2012-02-20| .
#2012-02-21| 815.96
#2012-02-22| 815.39
#2012-02-23| 817.89
#2012-02-24| 820.25
#2012-02-27| 820.29
#2012-02-28| 824.09
#2012-02-29| 825.11
#2012-03-01| 819.23
#2012-03-02| 819.53
#2012-03-05| 814.43
#2012-03-06| 805.71
#2012-03-07| 798.35
#2012-03-08| 808.34
#2012-03-09| 812.28
#2012-03-12| 807.43
#2012-03-13| 810.32
#2012-03-14| 811.48
#2012-03-15| 819.80
#2012-03-16| 822.47
#2012-03-19| 823.80
#2012-03-20| 817.92
#2012-03-21| 809.78
#2012-03-22| 817.13
#2012-03-23| 813.71
#2012-03-26| 812.40
#2012-03-27| 825.28
#2012-03-28| 826.49
#2012-03-29| 823.66
#2012-03-30| 820.89
#2012-04-02| 824.94
#2012-04-03| 821.66
#2012-04-04| 808.01
#2012-04-05| 807.17
#2012-04-06| .
#2012-04-09| 801.11
#2012-04-10| 800.96
#2012-04-11| 793.75
#2012-04-12| 801.89
#2012-04-13| 806.68
#2012-04-16| 801.29
#2012-04-17| 798.84
#2012-04-18| 808.67
#2012-04-19| 805.17
#2012-04-20| 803.85
#2012-04-23| 801.41
#2012-04-24| 799.30
#2012-04-25| 801.66
#2012-04-26| 807.35
#2012-04-27| 806.60
#2012-04-30| 812.17
#2012-05-01| 802.24
#2012-05-02| 804.06
#2012-05-03| 801.56
#2012-05-04| 800.57
#2012-05-07| 780.72
#2012-05-08| 782.76
#2012-05-09| 774.20
#2012-05-10| 774.12
#2012-05-11| 768.49
#2012-05-14| 766.50
#2012-05-15| 758.92
#2012-05-16| 744.82
#2012-05-17| 752.46
#2012-05-18| 732.51
#2012-05-21| 733.19
#2012-05-22| 739.32
#2012-05-23| 727.61
#2012-05-24| 727.40
#2012-05-25| 725.31
#2012-05-28| .
#2012-05-29| 736.78
#2012-05-30| 732.25
#2012-05-31| 730.41
#2012-06-01| 724.06
#2012-06-04| 711.34
#2012-06-05| 720.25
#2012-06-06| 729.46
#2012-06-07| 738.46
#2012-06-08| 725.83
#2012-06-11| 737.76
#2012-06-12| 733.50
#2012-06-13| 737.03
#2012-06-14| 735.32
#2012-06-15| 742.90
#2012-06-18| 754.00
#2012-06-19| 753.41
#2012-06-20| 760.03
#2012-06-21| 753.92
#2012-06-22| 746.54
#2012-06-25| 745.10
#2012-06-26| 742.53
#2012-06-27| 748.67
#2012-06-28| 757.59
#2012-06-29| 771.07
#2012-07-02| 775.59
#2012-07-03| 779.55
#2012-07-04| .
#2012-07-05| 782.45
#2012-07-06| 780.33
#2012-07-09| 770.41
#2012-07-10| 768.26
#2012-07-11| 768.87
#2012-07-12| 759.29
#2012-07-13| 762.49
#2012-07-16| 766.53
#2012-07-17| 767.34
#2012-07-18| 768.37
#2012-07-19| 780.81
#2012-07-20| 771.89
#2012-07-23| 757.57
#2012-07-24| 756.75
#2012-07-25| 749.52
#2012-07-26| 758.10
#2012-07-27| 768.57
#2012-07-30| 778.31
#2012-07-31| 784.43
#2012-08-01| 779.98
#2012-08-02| 781.05
#2012-08-03| 774.07
#2012-08-06| 788.00
#2012-08-07| 791.38
#2012-08-08| 794.24
#2012-08-09| 797.15
#2012-08-10| 792.82
#2012-08-13| 791.70
#2012-08-14| 790.47
#2012-08-15| 787.75
#2012-08-16| 795.09
#2012-08-17| 798.43
#2012-08-20| 799.72
#2012-08-21| 802.63
#2012-08-22| 799.46
#2012-08-23| 808.04
#2012-08-24| 797.58
#2012-08-27| 795.71
#2012-08-28| 792.22
#2012-08-29| 792.77
#2012-08-30| 786.04
#2012-08-31| 781.63
#2012-09-03| .
#2012-09-04| 775.34
#2012-09-05| 767.51
#2012-09-06| 768.74
#2012-09-07| 789.33
#2012-09-10| 789.65
#2012-09-11| 791.09
#2012-09-12| 799.65
#2012-09-13| 802.29
#2012-09-14| 813.61
#2012-09-17| 810.36
#2012-09-18| 810.07
#2012-09-19| 818.42
#2012-09-20| 808.46
#2012-09-21| 812.68
#2012-09-24| 809.81
#2012-09-25| 811.81
#2012-09-26| 802.84
#2012-09-27| 809.52
#2012-09-28| 804.25
#2012-10-01| 799.60
#2012-10-02| 800.09
#2012-10-03| 794.45
#2012-10-04| 800.94
#2012-10-05| 803.21
#2012-10-08| 803.81
#2012-10-09| 798.94
#2012-10-10| 791.38
#2012-10-11| 788.32
#2012-10-12| 791.75
#2012-10-15| 792.35
#2012-10-16| 798.95
#2012-10-17| 808.68
#2012-10-18| 815.84
#2012-10-19| 815.12
#2012-10-22| 810.80
#2012-10-23| 807.20
#2012-10-24| 804.59
#2012-10-25| 808.78
#2012-10-26| 803.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 802.96
#2012-11-01| 800.16
#2012-11-02| 803.74
#2012-11-05| 803.93
#2012-11-06| 803.62
#2012-11-07| 808.82
#2012-11-08| 799.34
#2012-11-09| 796.39
#2012-11-12| 792.39
#2012-11-13| 788.29
#2012-11-14| 783.56
#2012-11-15| 783.44
#2012-11-16| 789.85
#2012-11-19| 800.90
#2012-11-20| 797.72
#2012-11-21| 796.67
#2012-11-22| .
#2012-11-23| 808.77
#2012-11-26| 812.62
#2012-11-27| 814.64
#2012-11-28| 810.36
#2012-11-29| 815.72
#2012-11-30| 817.41
#2012-12-03| 818.89
#2012-12-04| 820.65
#2012-12-05| 819.85
#2012-12-06| 823.84
#2012-12-07| 827.07
#2012-12-10| 826.74
#2012-12-11| 826.63
#2012-12-12| 828.72
#2012-12-13| 829.84
#2012-12-14| 832.71
#2012-12-17| 833.88
#2012-12-18| 838.41
#2012-12-19| 850.79
#2012-12-20| 850.43
#2012-12-21| 846.55
#2012-12-24| 842.68
#2012-12-25| 845.78
#2012-12-26| 846.20
#2012-12-27| 849.16
#2012-12-28| 853.82
#2012-12-31| 850.37
#2013-01-01| 850.37
#2013-01-02| 854.59
#2013-01-03| 858.60
#2013-01-04| 865.82
#2013-01-07| 863.66
#2013-01-08| 859.77
#2013-01-09| 862.47
#2013-01-10| 869.15
#2013-01-11| 867.92
#2013-01-14| 867.29
#2013-01-15| 874.78
#2013-01-16| 866.91
#2013-01-17| 864.23
#2013-01-18| 873.26
#2013-01-21| 870.79
#2013-01-22| 876.88
#2013-01-23| 870.47
#2013-01-24| 868.12
#2013-01-25| 873.58
#2013-01-28| 872.35
#2013-01-29| 880.57
#2013-01-30| 886.58
#2013-01-31| 887.13
#2013-02-01| 882.58
#2013-02-04| 889.31
#2013-02-05| 873.14
#2013-02-06| 889.16
#2013-02-07| 891.00
#2013-02-08| 890.16
#2013-02-11| 884.46
#2013-02-12| 893.43
#2013-02-13| 889.70
#2013-02-14| 893.32
#2013-02-15| 881.86
#2013-02-18| 892.96
#2013-02-19| 897.39
#2013-02-20| 902.32
#2013-02-21| 891.43
#2013-02-22| 893.11
#2013-02-25| 900.11
#2013-02-26| 897.89
#2013-02-27| 893.68
#2013-02-28| 907.72
#2013-03-01| 904.06
#2013-03-04| 904.57
#2013-03-05| 905.18
#2013-03-06| 916.35
#2013-03-07| 911.52
#2013-03-08| 911.84
#2013-03-11| 924.31
#2013-03-12| 923.55
#2013-03-13| 917.27
#2013-03-14| 918.79
#2013-03-15| 934.97
#2013-03-18| 915.63
#2013-03-19| 923.13
#2013-03-20| 919.15
#2013-03-21| 928.86
#2013-03-22| 923.10
#2013-03-25| 930.56
#2013-03-26| 929.01
#2013-03-27| 935.29
#2013-03-28| 930.02
#2013-03-29| 929.44
#2013-04-01| 916.97
#2013-04-02| 914.59
#2013-04-03| 927.48
#2013-04-04| 918.41
#2013-04-05| 925.07
#2013-04-08| 933.75
#2013-04-09| 939.45
#2013-04-10| 948.78
#2013-04-11| 966.80
#2013-04-12| 971.36
#2013-04-15| 962.50
#2013-04-16| 953.86
#2013-04-17| 964.66
#2013-04-18| 949.91
#2013-04-19| 946.99
#2013-04-22| 956.24
#2013-04-23| 956.00
#2013-04-24| 971.91
#2013-04-25| 977.83
#2013-04-26| 982.91
#2013-04-29| 983.62
#2013-04-30| 994.38
#2013-05-01| 987.08
#2013-05-02| 977.57
#2013-05-03| 973.33
#2013-05-06| 972.04
#2013-05-07| 988.05
#2013-05-08| 997.17
#2013-05-09| 987.71
#2013-05-10| 984.09
#2013-05-13| 994.58
#2013-05-14| 990.65
#2013-05-15|1000.43
#2013-05-16| 998.48
#2013-05-17| 992.83
#2013-05-20|1008.46
#2013-05-21|1005.43
#2013-05-22| 999.59
#2013-05-23| 962.02
#2013-05-24| 960.95
#2013-05-27| 940.59
#2013-05-28| 941.74
#2013-05-29| 951.69
#2013-05-30| 928.75
#2013-05-31| 924.70
#2013-06-03| 914.57
#2013-06-04| 926.20
#2013-06-05| 915.77
#2013-06-06| 896.46
#2013-06-07| 892.18
#2013-06-10| 908.52
#2013-06-11| 915.23
#2013-06-12| 919.97
#2013-06-13| 900.05
#2013-06-14| 911.67
#2013-06-17| 926.97
#2013-06-18| 920.89
#2013-06-19| 938.00
#2013-06-20| 894.72
#2013-06-21| 900.74
#2013-06-24| 890.38
#2013-06-25| 883.96
#2013-06-26| 889.30
#2013-06-27| 901.93
#2013-06-28| 913.20
#2013-07-01| 916.53
#2013-07-02| 928.25
#2013-07-03| 924.60
#2013-07-04| 926.10
#2013-07-05| 930.62
#2013-07-08| 920.01
#2013-07-09| 937.08
#2013-07-10| 944.77
#2013-07-11| 958.19
#2013-07-12| 955.29
#2013-07-15| 953.36
#2013-07-16| 965.45
#2013-07-17| 962.82
#2013-07-18| 961.07
#2013-07-19| 957.74
#2013-07-22| 968.78
#2013-07-23| 972.50
#2013-07-24| 968.94
#2013-07-25| 962.17
#2013-07-26| 954.21
#2013-07-29| 934.69
#2013-07-30| 940.64
#2013-07-31| 927.90
#2013-08-01| 939.93
#2013-08-02| 962.51
#2013-08-05| 956.77
#2013-08-06| 967.72
#2013-08-07| 949.11
#2013-08-08| 950.84
#2013-08-09| 951.83
#2013-08-12| 949.47
#2013-08-13| 951.72
#2013-08-14| 961.49
#2013-08-15| 950.47
#2013-08-16| 947.84
#2013-08-19| 947.16
#2013-08-20| 933.25
#2013-08-21| 926.50
#2013-08-22| 918.00
#2013-08-23| 933.34
#2013-08-26| 933.53
#2013-08-27| 935.16
#2013-08-28| 917.99
#2013-08-29| 916.33
#2013-08-30| 915.00
#2013-09-02| 920.39
#2013-09-03| 937.28
#2013-09-04| 942.87
#2013-09-05| 940.17
#2013-09-06| 943.16
#2013-09-09| 954.96
#2013-09-10| 962.30
#2013-09-11| 966.66
#2013-09-12| 968.29
#2013-09-13| 964.96
#2013-09-16| 974.66
#2013-09-17| 969.72
#2013-09-18| 978.70
#2013-09-19| 995.30
#2013-09-20| 992.87
#2013-09-23| 998.17
#2013-09-24| 992.91
#2013-09-25| 993.11
#2013-09-26| 999.93
#2013-09-27|1002.78
#2013-09-30| 985.87
#2013-10-01| 986.50
#2013-10-02| 982.78
#2013-10-03| 984.66
#2013-10-04| 980.35
#2013-10-07| 969.39
#2013-10-08| 971.98
#2013-10-09| 978.79
#2013-10-10| 979.57
#2013-10-11| 992.78
#2013-10-14| 993.39
#2013-10-15| 994.68
#2013-10-16| 992.92
#2013-10-17|1008.53
#2013-10-18|1011.99
#2013-10-21|1014.35
#2013-10-22|1017.28
#2013-10-23|1009.73
#2013-10-24|1012.13
#2013-10-25| 998.84
#2013-10-28|1009.47
#2013-10-29|1001.08
#2013-10-30|1009.73
#2013-10-31|1002.82
#2013-11-01| 992.11
#2013-11-04| 993.79
#2013-11-05| 994.70
#2013-11-06| 999.88
#2013-11-07| 991.51
#2013-11-08| 983.52
#2013-11-11| 987.41
#2013-11-12| 994.02
#2013-11-13| 989.50
#2013-11-14| 997.05
#2013-11-15|1010.04
#2013-11-18|1014.81
#2013-11-19|1010.21
#2013-11-20|1007.49
#2013-11-21|1002.18
#2013-11-22|1002.55
#2013-11-25|1005.98
#2013-11-26|1003.80
#2013-11-27| 995.04
#2013-11-28|1002.30
#2013-11-29|1000.84
#2013-12-02| 994.98
#2013-12-03|1000.11
#2013-12-04| 984.26
#2013-12-05| 978.69
#2013-12-06| 978.95
#2013-12-09| 984.39
#2013-12-10| 986.27
#2013-12-11| 980.14
#2013-12-12| 967.34
#2013-12-13| 967.50
#2013-12-16| 959.51
#2013-12-17| 964.56
#2013-12-18| 971.11
#2013-12-19| 974.66
#2013-12-20| 979.17
#2013-12-23| 982.81
#2013-12-24| 981.28
#2013-12-25| 981.51
#2013-12-26| 988.35
#2013-12-27| 991.72
#2013-12-30| 998.93
#2013-12-31|1000.16
#2014-01-01|1000.16
#2014-01-02|1001.39
#2014-01-03|1003.24
#2014-01-06| 994.90
#2014-01-07| 988.48
#2014-01-08| 999.87
#2014-01-09| 993.97
#2014-01-10|1000.00
#2014-01-13|1005.85
#2014-01-14| 984.25
#2014-01-15| 991.43
#2014-01-16| 992.74
#2014-01-17| 993.97
#2014-01-20| 992.05
#2014-01-21| 993.26
#2014-01-22| 996.23
#2014-01-23| 988.19
#2014-01-24| 980.38
#2014-01-27| 961.56
#2014-01-28| 955.18
#2014-01-29| 975.01
#2014-01-30| 953.78
#2014-01-31| 955.31
#2014-02-03| 949.42
#2014-02-04| 917.70
#2014-02-05| 929.48
#2014-02-06| 929.94
#2014-02-07| 943.50
#2014-02-10| 954.11
#2014-02-11| 957.38
#2014-02-12| 967.79
#2014-02-13| 957.91
#2014-02-14| 954.83
#2014-02-17| 960.66
#2014-02-18| 975.93
#2014-02-19| 975.26
#2014-02-20| 960.74
#2014-02-21| 974.04
#2014-02-24| 975.05
#2014-02-25| 985.01
#2014-02-26| 979.74
#2014-02-27| 977.46
#2014-02-28| 973.79
#2014-03-03| 967.95
#2014-03-04| 969.06
#2014-03-05| 975.37
#2014-03-06| 982.37
#2014-03-07| 985.45
#2014-03-10| 976.01
#2014-03-11| 979.97
#2014-03-12| 965.34
#2014-03-13| 969.58
#2014-03-14| 948.78
#2014-03-17| 945.30
#2014-03-18| 953.77
#2014-03-19| 951.88
#2014-03-20| 931.51
#2014-03-21| 935.72
#2014-03-24| 946.52
#2014-03-25| 946.56
#2014-03-26| 955.75
#2014-03-27| 964.01
#2014-03-28| 964.96
#2014-03-31| 975.76
#2014-04-01| 974.23
#2014-04-02| 978.77
#2014-04-03| 981.65
#2014-04-04| 985.50
#2014-04-07| 976.42
#2014-04-08| 973.02
#2014-04-09| 966.06
#2014-04-10| 971.05
#2014-04-11| 960.34
#2014-04-14| 956.25
#2014-04-15| 957.89
#2014-04-16| 971.57
#2014-04-17| 972.60
#2014-04-18| 974.78
#2014-04-21| 973.30
#2014-04-22| 971.21
#2014-04-23| 976.94
#2014-04-24| 973.22
#2014-04-25| 975.43
#2014-04-28| 966.73
#2014-04-29| 965.95
#2014-04-30| 968.57
#2014-05-01| 976.06
#2014-05-02| 977.55
#2014-05-05| 977.54
#2014-05-06| 983.93
#2014-05-07| 964.31
#2014-05-08| 971.48
#2014-05-09| 973.75
#2014-05-12| 968.81
#2014-05-13| 982.11
#2014-05-14| 989.09
#2014-05-15| 988.48
#2014-05-16| 978.34
#2014-05-19| 971.88
#2014-05-20| 970.93
#2014-05-21| 967.17
#2014-05-22| 979.44
#2014-05-23| 985.66
#2014-05-26| 993.30
#2014-05-27| 992.15
#2014-05-28| 995.36
#2014-05-29|1000.54
#2014-05-30| 999.19
#2014-06-02|1005.75
#2014-06-03|1007.38
#2014-06-04|1007.30
#2014-06-05|1008.26
#2014-06-06|1010.20
#2014-06-09|1010.89
#2014-06-10|1009.55
#2014-06-11|1017.56
#2014-06-12|1017.54
#2014-06-13|1017.27
#2014-06-16|1013.77
#2014-06-17|1013.10
#2014-06-18|1014.96
#2014-06-19|1033.75
#2014-06-20|1028.79
#2014-06-23|1030.53
#2014-06-24|1027.56
#2014-06-25|1023.53
#2014-06-26|1031.61
#2014-06-27|1027.60
#2014-06-30|1030.00
#2014-07-01|1035.56
#2014-07-02|1041.31
#2014-07-03|1036.81
#2014-07-04|1042.39
#2014-07-07|1041.42
#2014-07-08|1040.60
#2014-07-09|1033.96
#2014-07-10|1030.82
#2014-07-11|1029.88
#2014-07-14|1034.56
#2014-07-15|1037.50
#2014-07-16|1038.64
#2014-07-17|1039.40
#2014-07-18|1035.77
#2014-07-21|1036.65
#2014-07-22|1041.67
#2014-07-23|1044.85
#2014-07-24|1042.41
#2014-07-25|1047.56
#2014-07-28|1049.98
#2014-07-29|1050.52
#2014-07-30|1047.99
#2014-07-31|1047.11
#2014-08-01|1041.45
#2014-08-04|1038.10
#2014-08-05|1027.69
#2014-08-06|1024.30
#2014-08-07|1026.10
#2014-08-08|1008.39
#2014-08-11|1021.03
#2014-08-12|1026.91
#2014-08-13|1029.08
#2014-08-14|1034.72
#2014-08-15|1035.70
#2014-08-18|1035.89
#2014-08-19|1042.65
#2014-08-20|1040.52
#2014-08-21|1042.65
#2014-08-22|1038.67
#2014-08-25|1041.43
#2014-08-26|1038.04
#2014-08-27|1040.77
#2014-08-28|1037.01
#2014-08-29|1034.53
#2014-09-01|1034.42
#2014-09-02|1036.18
#2014-09-03|1043.88
#2014-09-04|1040.10
#2014-09-05|1038.21
#2014-09-08|1034.82
#2014-09-09|1029.12
#2014-09-10|1025.91
#2014-09-11|1025.66
#2014-09-12|1021.32
#2014-09-15|1017.76
#2014-09-16|1014.12
#2014-09-17|1008.72
#2014-09-18|1007.09
#2014-09-19|1012.44
#2014-09-22|1005.85
#2014-09-23|1007.94
#2014-09-24|1005.04
#2014-09-25|1013.59
#2014-09-26|1003.30
#2014-09-29| 999.19
#2014-09-30| 992.96
#2014-10-01| 990.16
#2014-10-02| 978.14
#2014-10-03| 970.65
#2014-10-06| 982.54
#2014-10-07| 987.54
#2014-10-08| 975.56
#2014-10-09| 977.74
#2014-10-10| 960.40
#2014-10-13| 963.39
#2014-10-14| 951.94
#2014-10-15| 964.75
#2014-10-16| 950.57
#2014-10-17| 939.22
#2014-10-20| 964.27
#2014-10-21| 957.64
#2014-10-22| 972.74
#2014-10-23| 965.19
#2014-10-24| 971.88
#2014-10-27| 981.59
#2014-10-28| 980.99
#2014-10-29| 991.60
#2014-10-30| 990.36
#2014-10-31|1001.99
#2014-11-03| 987.50
#2014-11-04|1010.60
#2014-11-05|1001.02
#2014-11-06| 991.67
#2014-11-07| 996.49
#2014-11-10| 997.76
#2014-11-11| 999.19
#2014-11-12|1004.40
#2014-11-13|1006.80
#2014-11-14|1008.61
#2014-11-17| 989.87
#2014-11-18|1000.95
#2014-11-19| 991.52
#2014-11-20| 987.43
#2014-11-21| 993.40
#2014-11-24| 990.30
#2014-11-25| 994.58
#2014-11-26| 998.00
#2014-11-27| 989.79
#2014-11-28| 989.25
#2014-12-01| 988.52
#2014-12-02| 989.72
#2014-12-03| 987.11
#2014-12-04| 992.94
#2014-12-05| 984.03
#2014-12-08| 986.99
#2014-12-09| 989.35
#2014-12-10| 974.95
#2014-12-11| 963.67
#2014-12-12| 969.50
#2014-12-15| 956.83
#2014-12-16| 947.99
#2014-12-17| 943.63
#2014-12-18| 949.30
#2014-12-19| 968.27
#2014-12-22| 972.06
#2014-12-23| 964.41
#2014-12-24| 973.03
#2014-12-25| 971.19
#2014-12-26| 974.42
#2014-12-29| 977.32
#2014-12-30| 973.89
#2014-12-31| 970.53
#2015-01-01| 970.54
#2015-01-02| 968.70
#2015-01-05| 966.70
#2015-01-06| 948.52
#2015-01-07| 942.50
#2015-01-08| 953.47
#2015-01-09| 964.99
#2015-01-12| 965.37
#2015-01-13| 963.54
#2015-01-14| 961.73
#2015-01-15| 972.19
#2015-01-16| 960.02
#2015-01-19| 964.69
#2015-01-20| 971.25
#2015-01-21| 974.66
#2015-01-22| 973.71
#2015-01-23| 981.20
#2015-01-26| 976.83
#2015-01-27| 996.10
#2015-01-28| 996.03
#2015-01-29| 982.27
#2015-01-30| 985.40
#2015-02-02| 987.08
#2015-02-03| 977.01
#2015-02-04| 993.50
#2015-02-05| 992.83
#2015-02-06| 989.24
#2015-02-09| 993.99
#2015-02-10| 990.14
#2015-02-11| 981.04
#2015-02-12| 996.42
#2015-02-13|1005.85
#2015-02-16|1012.14
#2015-02-17|1010.24
#2015-02-18|1021.45
#2015-02-19|1026.84
#2015-02-20|1030.52
#2015-02-23|1031.19
#2015-02-24|1033.47
#2015-02-25|1038.28
#2015-02-26|1038.39
#2015-02-27|1038.51
#2015-03-02|1036.19
#2015-03-03|1041.71
#2015-03-04|1034.48
#2015-03-05|1031.87
#2015-03-06|1033.70
#2015-03-09|1024.96
#2015-03-10|1017.96
#2015-03-11|1014.07
#2015-03-12|1029.90
#2015-03-13|1032.01
#2015-03-16|1030.60
#2015-03-17|1036.69
#2015-03-18|1045.98
#2015-03-19|1047.95
#2015-03-20|1059.23
#2015-03-23|1069.93
#2015-03-24|1068.19
#2015-03-25|1074.55
#2015-03-26|1062.04
#2015-03-27|1058.65
#2015-03-30|1050.28
#2015-03-31|1044.41
#2015-04-01|1038.93
#2015-04-02|1050.35
#2015-04-03|1061.42
#2015-04-06|1060.08
#2015-04-07|1061.38
#2015-04-08|1073.18
#2015-04-09|1075.27
#2015-04-10|1075.55
#2015-04-13|1069.84
#2015-04-14|1080.54
#2015-04-15|1076.31
#2015-04-16|1086.91
#2015-04-17|1081.72
#2015-04-20|1073.19
#2015-04-21|1087.01
#2015-04-22|1090.39
#2015-04-23|1094.01
#2015-04-24|1101.41
#2015-04-27|1104.92
#2015-04-28|1114.60
#2015-04-29|1110.52
#2015-04-30|1082.68
#2015-05-01|1076.78
#2015-05-04|1077.58
#2015-05-05|1080.05
#2015-05-06|1080.44
#2015-05-07|1069.52
#2015-05-08|1075.30
#2015-05-11|1080.14
#2015-05-12|1079.39
#2015-05-13|1090.89
#2015-05-14|1083.06
#2015-05-15|1093.26
#2015-05-18|1093.01
#2015-05-19|1085.34
#2015-05-20|1085.06
#2015-05-21|1088.33
#2015-05-22|1086.01
#2015-05-25|1093.43
#2015-05-26|1085.06
#2015-05-27|1077.55
#2015-05-28|1076.47
#2015-05-29|1079.56
#2015-06-01|1076.41
#2015-06-02|1074.93
#2015-06-03|1072.52
#2015-06-04|1064.99
#2015-06-05|1052.56
#2015-06-08|1050.66
#2015-06-09|1043.21
#2015-06-10|1052.64
#2015-06-11|1058.34
#2015-06-12|1062.98
#2015-06-15|1061.20
#2015-06-16|1055.27
#2015-06-17|1048.21
#2015-06-18|1049.74
#2015-06-19|1058.53
#2015-06-22|1065.82
#2015-06-23|1076.55
#2015-06-24|1073.68
#2015-06-25|1073.02
#2015-06-26|1062.91
#2015-06-29|1045.14
#2015-06-30|1051.96
#2015-07-01|1052.03
#2015-07-02|1059.56
#2015-07-03|1057.86
#2015-07-06|1039.90
#2015-07-07|1049.86
#2015-07-08|1024.10
#2015-07-09|1025.34
#2015-07-10|1021.23
#2015-07-13|1030.12
#2015-07-14|1046.04
#2015-07-15|1047.03
#2015-07-16|1055.25
#2015-07-17|1056.63
#2015-07-20|1055.27
#2015-07-21|1064.79
#2015-07-22|1049.45
#2015-07-23|1052.40
#2015-07-24|1046.29
#2015-07-27|1041.22
#2015-07-28|1034.13
#2015-07-29|1036.77
#2015-07-30|1039.79
#2015-07-31|1050.93
#2015-08-03|1045.98
#2015-08-04|1050.70
#2015-08-05|1044.30
#2015-08-06|1046.90
#2015-08-07|1048.25
#2015-08-10|1052.16
#2015-08-11|1042.78
#2015-08-12|1036.46
#2015-08-13|1034.95
#2015-08-14|1033.41
#2015-08-17|1033.01
#2015-08-18|1028.33
#2015-08-19|1020.86
#2015-08-20|1009.01
#2015-08-21| 989.36
#2015-08-24| 952.16
#2015-08-25| 930.52
#2015-08-26| 954.11
#2015-08-27| 961.82
#2015-08-28| 983.36
#2015-08-31| 970.65
#2015-09-01| 945.01
#2015-09-02| 937.09
#2015-09-03| 939.08
#2015-09-04| 929.02
#2015-09-07| 927.82
#2015-09-08| 920.50
#2015-09-09| 963.88
#2015-09-10| 945.10
#2015-09-11| 946.19
#2015-09-14| 942.89
#2015-09-15| 937.16
#2015-09-16| 948.11
#2015-09-17| 955.08
#2015-09-18| 950.35
#2015-09-21| 939.11
#2015-09-22| 941.79
#2015-09-23| 930.13
#2015-09-24| 922.86
#2015-09-25| 925.46
#2015-09-28| 927.32
#2015-09-29| 894.25
#2015-09-30| 915.85
#2015-10-01| 933.77
#2015-10-02| 936.19
#2015-10-05| 945.19
#2015-10-06| 953.67
#2015-10-07| 969.98
#2015-10-08| 967.15
#2015-10-09| 983.97
#2015-10-12| 987.91
#2015-10-13| 978.97
#2015-10-14| 969.60
#2015-10-15| 988.52
#2015-10-16| 993.55
#2015-10-19| 986.06
#2015-10-20| 983.71
#2015-10-21| 993.72
#2015-10-22| 987.52
#2015-10-23|1002.31
#2015-10-26|1008.03
#2015-10-27|1005.48
#2015-10-28|1002.01
#2015-10-29| 992.73
#2015-10-30|1000.24
#2015-11-02| 985.52
#2015-11-03| 987.74
#2015-11-04| 993.59
#2015-11-05| 996.34
#2015-11-06| 988.84
#2015-11-09| 993.64
#2015-11-10| 989.34
#2015-11-11| 994.64
#2015-11-12| 996.33
#2015-11-13| 987.76
#2015-11-16| 974.73
#2015-11-17| 984.73
#2015-11-18| 983.45
#2015-11-19|1002.56
#2015-11-20|1005.97
#2015-11-23|1004.26
#2015-11-24|1008.13
#2015-11-25|1000.63
#2015-11-26|1006.41
#2015-11-27| 998.06
#2015-11-30| 986.60
#2015-12-01|1005.66
#2015-12-02|1001.76
#2015-12-03|1000.80
#2015-12-04| 988.58
#2015-12-07| 989.05
#2015-12-08| 978.63
#2015-12-09| 976.65
#2015-12-10| 973.77
#2015-12-11| 976.72
#2015-12-14| 964.48
#2015-12-15| 947.59
#2015-12-16| 971.14
#2015-12-17| 976.85
#2015-12-18| 971.89
#2015-12-21| 973.08
#2015-12-22| 977.88
#2015-12-23| 979.27
#2015-12-24| 982.82
#2015-12-25| 980.16
#2015-12-28| 982.48
#2015-12-29| 989.02
#2015-12-30| 990.84
#2015-12-31| 991.15
#2016-01-01| 991.15
#2016-01-04| 971.15
#2016-01-05| 966.45
#2016-01-06| 956.17
#2016-01-07| 937.29
#2016-01-08| 934.45
#2016-01-11| 929.97
#2016-01-12| 908.36
#2016-01-13| 927.77
#2016-01-14| 908.45
#2016-01-15| 907.78
#2016-01-18| 897.28
#2016-01-19| 902.34
#2016-01-20| 877.96
#2016-01-21| 859.14
#2016-01-22| 891.69
#2016-01-25| 901.64
#2016-01-26| 886.16
#2016-01-27| 902.02
#2016-01-28| 900.47
#2016-01-29| 910.62
#2016-02-01| 923.91
#2016-02-02| 918.79
#2016-02-03| 904.53
#2016-02-04| 912.62
#2016-02-05| 903.19
#2016-02-08| 913.41
#2016-02-09| 882.26
#2016-02-10| 866.34
#2016-02-11| 873.72
#2016-02-12| 838.49
#2016-02-15| 878.76
#2016-02-16| 887.21
#2016-02-17| 877.75
#2016-02-18| 898.80
#2016-02-19| 892.61
#2016-02-22| 900.56
#2016-02-23| 900.70
#2016-02-24| 895.98
#2016-02-25| 897.20
#2016-02-26| 894.36
#2016-02-29| 891.73
#2016-03-01| 892.99
#2016-03-02| 923.75
#2016-03-03| 940.94
#2016-03-04| 945.47
#2016-03-07| 943.42
#2016-03-08| 938.48
#2016-03-09| 933.15
#2016-03-10| 939.28
#2016-03-11| 947.19
#2016-03-14| 956.45
#2016-03-15| 951.72
#2016-03-16| 942.33
#2016-03-17| 963.45
#2016-03-18| 959.48
#2016-03-21| 957.11
#2016-03-22| 968.87
#2016-03-23| 958.05
#2016-03-24| 948.92
#2016-03-25| 954.61
#2016-03-28| 958.58
#2016-03-29| 958.61
#2016-03-30| 961.34
#2016-03-31| 960.65
#2016-04-01| 932.93
#2016-04-04| 939.30
#2016-04-05| 921.67
#2016-04-06| 925.96
#2016-04-07| 939.15
#2016-04-08| 943.10
#2016-04-11| 943.90
#2016-04-12| 952.24
#2016-04-13| 968.64
#2016-04-14| 991.64
#2016-04-15| 991.86
#2016-04-18| 972.16
#2016-04-19| 994.23
#2016-04-20| 996.26
#2016-04-21|1010.99
#2016-04-22|1002.30
#2016-04-25|1002.35
#2016-04-26| 997.05
#2016-04-27| 986.59
#2016-04-28| 983.24
#2016-04-29| 990.99
#2016-05-02| 973.58
#2016-05-03| 974.68
#2016-05-04| 965.29
#2016-05-05| 963.24
#2016-05-06| 962.13
#2016-05-09| 956.72
#2016-05-10| 967.27
#2016-05-11| 969.46
#2016-05-12| 968.58
#2016-05-13| 953.96
#2016-05-16| 958.39
#2016-05-17| 968.60
#2016-05-18| 961.06
#2016-05-19| 953.47
#2016-05-20| 955.49
#2016-05-23| 957.65
#2016-05-24| 946.67
#2016-05-25| 958.73
#2016-05-26| 963.77
#2016-05-27| 967.15
#2016-05-30| 966.64
#2016-05-31| 975.84
#2016-06-01| 973.68
#2016-06-02| 964.96
#2016-06-03| 981.91
#2016-06-06| 980.40
#2016-06-07| 990.97
#2016-06-08|1000.63
#2016-06-09| 994.16
#2016-06-10| 984.02
#2016-06-13| 961.86
#2016-06-14| 953.21
#2016-06-15| 955.85
#2016-06-16| 946.31
#2016-06-17| 951.84
#2016-06-20| 973.32
#2016-06-21| 980.96
#2016-06-22| 977.84
#2016-06-23| 982.01
#2016-06-24| 941.48
#2016-06-27| 949.17
#2016-06-28| 944.10
#2016-06-29| 962.93
#2016-06-30| 969.67
#2016-07-01| 976.14
#2016-07-04| 984.42
#2016-07-05| 981.88
#2016-07-06| 970.04
#2016-07-07| 971.26
#2016-07-08| 965.06
#2016-07-11| 982.21
#2016-07-12| 989.38
#2016-07-13|1000.78
#2016-07-14|1002.55
#2016-07-15|1004.38
#2016-07-18|1005.70
#2016-07-19|1006.38
#2016-07-20|1005.21
#2016-07-21|1013.42
#2016-07-22|1006.15
#2016-07-25|1007.49
#2016-07-26|1010.82
#2016-07-27|1011.09
#2016-07-28|1011.03
#2016-07-29|1033.09
#2016-08-01|1036.84
#2016-08-02|1033.34
#2016-08-03|1010.58
#2016-08-04|1020.07
#2016-08-05|1017.96
#2016-08-08|1031.97
#2016-08-09|1043.20
#2016-08-10|1047.30
#2016-08-11|1045.52
#2016-08-12|1052.33
#2016-08-15|1049.02
#2016-08-16|1044.24
#2016-08-17|1049.80
#2016-08-18|1042.29
#2016-08-19|1043.01
#2016-08-22|1044.27
#2016-08-23|1046.47
#2016-08-24|1046.78
#2016-08-25|1045.32
#2016-08-26|1036.88
#2016-08-29|1034.57
#2016-08-30|1031.39
#2016-08-31|1034.05
#2016-09-01|1038.66
#2016-09-02|1034.68
#2016-09-05|1047.78
#2016-09-06|1061.87
#2016-09-07|1065.43
#2016-09-08|1063.87
#2016-09-09|1049.32
#2016-09-12|1031.59
#2016-09-13|1028.43
#2016-09-14|1022.08
#2016-09-15|1018.64
#2016-09-16|1025.36
#2016-09-19|1032.54
#2016-09-20|1036.55
#2016-09-21|1062.05
#2016-09-22|1067.56
#2016-09-23|1064.80
#2016-09-26|1059.76
#2016-09-27|1069.16
#2016-09-28|1061.50
#2016-09-29|1065.19
#2016-09-30|1053.97
#2016-10-03|1057.84
#2016-10-04|1054.82
#2016-10-05|1051.48
#2016-10-06|1053.93
#2016-10-07|1056.38
#2016-10-10|1055.11
#2016-10-11|1050.17
#2016-10-12|1040.39
#2016-10-13|1039.14
#2016-10-14|1039.11
#2016-10-17|1041.27
#2016-10-18|1048.05
#2016-10-19|1054.47
#2016-10-20|1055.14
#2016-10-21|1050.63
#2016-10-24|1050.79
#2016-10-25|1055.05
#2016-10-26|1054.52
#2016-10-27|1045.54
#2016-10-28|1046.16
#2016-10-31|1050.62
#2016-11-01|1055.42
#2016-11-02|1047.30
#2016-11-03|1047.98
#2016-11-04|1035.42
#2016-11-07|1037.10
#2016-11-08|1038.61
#2016-11-09|1000.73
#2016-11-10|1031.79
#2016-11-11|1029.19
#2016-11-14|1024.11
#2016-11-15|1022.54
#2016-11-16|1026.20
#2016-11-17|1028.70
#2016-11-18|1020.61
#2016-11-21|1025.39
#2016-11-22|1029.98
#2016-11-23|1024.28
#2016-11-24|1028.21
#2016-11-25|1033.82
#2016-11-28|1041.13
#2016-11-29|1036.74
#2016-11-30|1030.63
#2016-12-01|1036.23
#2016-12-02|1034.08
#2016-12-05|1024.98
#2016-12-06|1034.62
#2016-12-07|1045.44
#2016-12-08|1055.46
#2016-12-09|1054.57
#2016-12-12|1055.87
#2016-12-13|1060.39
#2016-12-14|1062.90
#2016-12-15|1036.15
#2016-12-16|1038.59
#2016-12-19|1045.37
#2016-12-20|1040.50
#2016-12-21|1040.41
#2016-12-22|1040.26
#2016-12-23|1038.73
#2016-12-26|1036.56
#2016-12-27|1033.97
#2016-12-28|1033.99
#2016-12-29|1034.85
#2016-12-30|1033.90
#2017-01-02|1034.04
#2017-01-03|1030.47
#2017-01-04|1051.18
#2017-01-05|1066.38
#2017-01-06|1059.25
#2017-01-09|1061.51
#2017-01-10|1064.51
#2017-01-11|1063.67
#2017-01-12|1076.85
#2017-01-13|1073.81
#2017-01-16|1071.39
#2017-01-17|1070.44
#2017-01-18|1072.17
#2017-01-19|1065.85
#2017-01-20|1067.96
#2017-01-23|1072.24
#2017-01-24|1068.79
#2017-01-25|1074.59
#2017-01-26|1081.00
#2017-01-27|1083.74
#2017-01-30|1086.70
#2017-01-31|1082.03
#2017-02-01|1080.35
#2017-02-02|1082.06
#2017-02-03|1083.71
#2017-02-06|1086.46
#2017-02-07|1084.39
#2017-02-08|1090.96
#2017-02-09|1078.79
#2017-02-10|1092.68
#2017-02-13|1094.26
#2017-02-14|1084.21
#2017-02-15|1093.08
#2017-02-16|1100.45
#2017-02-17|1099.29
#2017-02-20|1099.61
#2017-02-21|1101.07
#2017-02-22|1106.58
#2017-02-23|1112.53
#2017-02-24|1107.82
#2017-02-27|1101.43
#2017-02-28|1102.74
#2017-03-01|1099.10
#2017-03-02|1101.77
#2017-03-03|1092.86
#2017-03-06|1096.97
#2017-03-07|1098.37
#2017-03-08|1091.61
#2017-03-09|1088.14
#2017-03-10|1099.41
#2017-03-13|1106.71
#2017-03-14|1106.15
#2017-03-15|1106.87
#2017-03-16|1123.23
#2017-03-17|1124.16
#2017-03-20|1126.11
#2017-03-21|1130.18
#2017-03-22|1114.37
#2017-03-23|1114.94
#2017-03-24|1121.98
#2017-03-27|1116.41
#2017-03-28|1130.35
#2017-03-29|1132.71
#2017-03-30|1125.85
#2017-03-31|1115.06
#2017-04-03|1120.99
#2017-04-04|1116.16
#2017-04-05|1114.11
#2017-04-06|1102.47
#2017-04-07|1105.81
#2017-04-10|1107.62
#2017-04-11|1112.62
#2017-04-12|1109.14
#2017-04-13|1108.87
#2017-04-14|1104.28
#2017-04-17|1111.79
#2017-04-18|1107.15
#2017-04-19|1101.35
#2017-04-20|1102.92
#2017-04-21|1112.69
#2017-04-24|1117.61
#2017-04-25|1121.69
#2017-04-26|1126.55
#2017-04-27|1128.98
#2017-04-28|1124.94
#2017-05-01|1129.94
#2017-05-02|1133.88
#2017-05-03|1129.53
#2017-05-04|1126.02
#2017-05-05|1124.86
#2017-05-08|1144.36
#2017-05-09|1133.25
#2017-05-10|1133.63
#2017-05-11|1138.67
#2017-05-12|1137.86
#2017-05-15|1137.88
#2017-05-16|1145.66
#2017-05-17|1149.60
#2017-05-18|1139.04
#2017-05-19|1137.25
#2017-05-22|1148.80
#2017-05-23|1146.29
#2017-05-24|1144.49
#2017-05-25|1151.17
#2017-05-26|1149.94
#2017-05-29|1148.42
#2017-05-30|1149.78
#2017-05-31|1151.65
#2017-06-01|1153.97
#2017-06-02|1176.81
#2017-06-05|1175.48
#2017-06-06|1175.37
#2017-06-07|1174.58
#2017-06-08|1166.95
#2017-06-09|1165.47
#2017-06-12|1167.99
#2017-06-13|1172.28
#2017-06-14|1182.46
#2017-06-15|1165.52
#2017-06-16|1168.59
#2017-06-19|1171.94
#2017-06-20|1172.12
#2017-06-21|1163.61
#2017-06-22|1167.37
#2017-06-23|1169.87
#2017-06-26|1171.33
#2017-06-27|1169.11
#2017-06-28|1168.69
#2017-06-29|1175.74
#2017-06-30|1166.49
#2017-07-03|1159.22
#2017-07-04|1158.40
#2017-07-05|1161.52
#2017-07-06|1159.67
#2017-07-07|1149.44
#2017-07-10|1153.93
#2017-07-11|1158.64
#2017-07-12|1165.10
#2017-07-13|1170.32
#2017-07-14|1182.20
#2017-07-17|1182.21
#2017-07-18|1187.39
#2017-07-19|1191.44
#2017-07-20|1197.72
#2017-07-21|1199.78
#2017-07-24|1195.42
#2017-07-25|1190.89
#2017-07-26|1190.33
#2017-07-27|1199.98
#2017-07-28|1194.64
#2017-07-31|1198.77
#2017-08-01|1209.14
#2017-08-02|1209.02
#2017-08-03|1206.54
#2017-08-04|1198.56
#2017-08-07|1203.58
#2017-08-08|1201.42
#2017-08-09|1195.80
#2017-08-10|1197.43
#2017-08-11|1191.33
#2017-08-14|1185.51
#2017-08-15|1185.65
#2017-08-16|1188.86
#2017-08-17|1195.40
#2017-08-18|1192.17
#2017-08-21|1191.37
#2017-08-22|1189.77
#2017-08-23|1193.75
#2017-08-24|1189.29
#2017-08-25|1193.36
#2017-08-28|1193.97
#2017-08-29|1193.46
#2017-08-30|1188.29
#2017-08-31|1195.77
#2017-09-01|1197.92
#2017-09-04|1190.97
#2017-09-05|1193.35
#2017-09-06|1191.20
#2017-09-07|1200.50
#2017-09-08|1203.96
#2017-09-11|1208.02
#2017-09-12|1210.28
#2017-09-13|1208.70
#2017-09-14|1205.57
#2017-09-15|1205.44
#2017-09-18|1207.44
#2017-09-19|1220.09
#2017-09-20|1223.43
#2017-09-21|1211.33
#2017-09-22|1213.79
#2017-09-25|1216.67
#2017-09-26|1208.01
#2017-09-27|1205.52
#2017-09-28|1207.48
#2017-09-29|1209.71
#2017-10-02|1209.70
#2017-10-03|1213.94
#2017-10-04|1214.01
#2017-10-05|1212.89
#2017-10-06|1215.78
#2017-10-09|1217.36
#2017-10-10|1231.05
#2017-10-11|1232.44
#2017-10-12|1237.53
#2017-10-13|1246.93
#2017-10-16|1254.49
#2017-10-17|1253.21
#2017-10-18|1250.71
#2017-10-19|1254.85
#2017-10-20|1249.96
#2017-10-23|1253.56
#2017-10-24|1255.25
#2017-10-25|1253.05
#2017-10-26|1250.48
#2017-10-27|1258.31
#2017-10-30|1264.23
#2017-10-31|1260.90
#2017-11-01|1274.50
#2017-11-02|1279.58
#2017-11-03|1276.48
#2017-11-06|1275.32
#2017-11-07|1288.37
#2017-11-08|1295.30
#2017-11-09|1293.80
#2017-11-10|1289.75
#2017-11-13|1279.55
#2017-11-14|1275.72
#2017-11-15|1261.03
#2017-11-16|1272.31
#2017-11-17|1277.80
#2017-11-20|1272.14
#2017-11-21|1280.83
#2017-11-22|1292.95
#2017-11-23|1297.72
#2017-11-24|1298.60
#2017-11-27|1295.78
#2017-11-28|1291.91
#2017-11-29|1294.66
#2017-11-30|1290.50
#2017-12-01|1288.04
#2017-12-04|1285.18
#2017-12-05|1285.91
#2017-12-06|1271.28
#2017-12-07|1276.44
#2017-12-08|1281.05
#2017-12-11|1289.30
#2017-12-12|1288.32
#2017-12-13|1294.68
#2017-12-14|1295.50
#2017-12-15|1286.50
#2017-12-18|1302.89
#2017-12-19|1299.02
#2017-12-20|1299.65
#2017-12-21|1294.98
#2017-12-22|1301.35
#2017-12-25|1302.96
#2017-12-26|1300.31
#2017-12-27|1304.76
#2017-12-28|1309.10
#2017-12-29|1310.28
#2018-01-01|1310.28
#2018-01-02|1317.54
#2018-01-03|1317.49
#2018-01-04|1336.52
#2018-01-05|1345.11
#2018-01-08|1348.27
#2018-01-09|1355.37
#2018-01-10|1360.97
#2018-01-11|1357.07
#2018-01-12|1356.07
#2018-01-15|1369.55
#2018-01-16|1375.15
#2018-01-17|1371.42
#2018-01-18|1364.01
#2018-01-19|1372.47
#2018-01-22|1370.74
#2018-01-23|1387.16
#2018-01-24|1394.18
#2018-01-25|1394.02
#2018-01-26|1392.29
#2018-01-29|1390.65
#2018-01-30|1375.46
#2018-01-31|1365.27
#2018-02-01|1376.38
#2018-02-02|1359.05
#2018-02-05|1335.64
#2018-02-06|1291.69
#2018-02-07|1291.19
#2018-02-08|1299.47
#2018-02-09|1278.82
#2018-02-12|1284.06
#2018-02-13|1290.74
#2018-02-14|1295.79
#2018-02-15|1312.68
#2018-02-16|1322.67
#2018-02-19|1338.47
#2018-02-20|1323.65
#2018-02-21|1318.83
#2018-02-22|1313.40
#2018-02-23|1327.72
#2018-02-26|1337.50
#2018-02-27|1340.97
#2018-02-28|1330.53
#2018-03-01|1312.81
#2018-03-02|1304.95
#2018-03-05|1290.69
#2018-03-06|1309.22
#2018-03-07|1300.77
#2018-03-08|1308.32
#2018-03-09|1309.04
#2018-03-12|1331.16
#2018-03-13|1335.98
#2018-03-14|1333.12
#2018-03-15|1332.16
#2018-03-16|1327.00
#2018-03-19|1318.78
#2018-03-20|1313.14
#2018-03-21|1313.69
#2018-03-22|1325.60
#2018-03-23|1286.86
#2018-03-26|1289.14
#2018-03-27|1309.11
#2018-03-28|1294.64
#2018-03-29|1297.44
#2018-03-30|1303.22
#2018-04-02|1301.33
#2018-04-03|1296.53
#2018-04-04|1292.28
#2018-04-05|1298.78
#2018-04-06|1297.21
#2018-04-09|1304.75
#2018-04-10|1311.90
#2018-04-11|1312.51
#2018-04-12|1303.64
#2018-04-13|1308.54
#2018-04-16|1311.73
#2018-04-17|1309.99
#2018-04-18|1323.26
#2018-04-19|1326.09
#2018-04-20|1317.26
#2018-04-23|1310.15
#2018-04-24|1312.80
#2018-04-25|1307.59
#2018-04-26|1310.16
#2018-04-27|1319.81
#2018-04-30|1322.57
#2018-05-01|1318.58
#2018-05-02|1314.27
#2018-05-03|1321.15
#2018-05-04|1316.04
#2018-05-07|1316.28
#2018-05-08|1319.12
#2018-05-09|1311.72
#2018-05-10|1319.70
#2018-05-11|1333.09
#2018-05-14|1339.14
#2018-05-15|1325.70
#2018-05-16|1323.56
#2018-05-17|1321.96
#2018-05-18|1327.78
#2018-05-21|1325.42
#2018-05-22|1324.77
#2018-05-23|1324.69
#2018-05-24|1322.28
#2018-05-25|1319.60
#2018-05-28|1318.52
#2018-05-29|1315.09
#2018-05-30|1296.34
#2018-05-31|1307.41
#2018-06-01|1301.24
#2018-06-04|1318.88
#2018-06-05|1316.58
#2018-06-06|1319.96
#2018-06-07|1327.75
#2018-06-08|1322.77
#2018-06-11|1322.77
#2018-06-12|1321.95
#2018-06-13|1321.59
#2018-06-14|1307.98
#2018-06-15|1306.29
#2018-06-18|1294.73
#2018-06-19|1280.44
#2018-06-20|1288.34
#2018-06-21|1287.11
#2018-06-22|1287.78
#2018-06-25|1277.52
#2018-06-26|1277.24
#2018-06-27|1270.69
#2018-06-28|1267.25
#2018-06-29|1269.61
#2018-07-02|1247.64
#2018-07-03|1249.89
#2018-07-04|1249.64
#2018-07-05|1243.90
#2018-07-06|1254.81
#2018-07-09|1267.47
#2018-07-10|1265.65
#2018-07-11|1253.52
#2018-07-12|1250.81
#2018-07-13|1262.91
#2018-07-16|1261.12
#2018-07-17|1262.00
#2018-07-18|1265.09
#2018-07-19|1263.09
#2018-07-20|1273.08
#2018-07-23|1268.98
#2018-07-24|1277.08
#2018-07-25|1281.99
#2018-07-26|1286.59
#2018-07-27|1295.08
#2018-07-30|1290.06
#2018-07-31|1278.00
#2018-08-01|1284.09
#2018-08-02|1271.25
#2018-08-03|1270.20
#2018-08-06|1267.29
#2018-08-07|1278.68
#2018-08-08|1281.29
#2018-08-09|1280.33
#2018-08-10|1264.96
#2018-08-13|1242.80
#2018-08-14|1256.12
#2018-08-15|1253.19
#2018-08-16|1247.18
#2018-08-17|1254.63
#2018-08-20|1255.44
#2018-08-21|1253.60
#2018-08-22|1260.04
#2018-08-23|1250.73
#2018-08-24|1257.27
#2018-08-27|1271.73
#2018-08-28|1274.81
#2018-08-29|1276.10
#2018-08-30|1276.62
#2018-08-31|1276.20
#2018-09-03|1266.62
#2018-09-04|1262.69
#2018-09-05|1436.18
#2018-09-06|1242.23
#2018-09-07|1233.41
#2018-09-10|1232.17
#2018-09-11|1235.56
#2018-09-12|1235.18
#2018-09-13|1242.19
#2018-09-14|1254.76
#2018-09-17|1253.15
#2018-09-18|1266.50
#2018-09-19|1282.46
#2018-09-20|1283.69
#2018-09-21|1295.04
#2018-09-24|1292.72
#2018-09-25|1297.63
#2018-09-26|1301.52
#2018-09-27|1290.02
#2018-09-28|1296.61
#2018-10-01|1292.49
#2018-10-02|1290.50
#2018-10-03|1277.07
#2018-10-04|1272.51
#2018-10-05|1267.58
#2018-10-08|1267.12
#2018-10-09|1251.41
#2018-10-10|1255.59
#2018-10-11|1214.48
#2018-10-12|1221.35
#2018-10-15|1207.90
#2018-10-16|1212.45
#2018-10-17|1228.35
#2018-10-18|1220.32
#2018-10-19|1216.25
#2018-10-22|1215.47
#2018-10-23|1190.09
#2018-10-24|1186.97
#2018-10-25|1155.17
#2018-10-26|1158.49
#2018-10-29|1150.66
#2018-10-30|1161.37
#2018-10-31|1178.60
#2018-11-01|1175.90
#2018-11-02|1198.59
#2018-11-05|1184.01
#2018-11-06|1195.98
#2018-11-07|1195.96
#2018-11-08|1209.73
#2018-11-09|1201.00
#2018-11-12|1200.66
#2018-11-13|1181.89
#2018-11-14|1180.06
#2018-11-15|1187.45
#2018-11-16|1187.78
#2018-11-19|1192.42
#2018-11-20|1181.41
#2018-11-21|1173.34
#2018-11-22|1180.91
#2018-11-23|1181.94
#2018-11-26|1180.12
#2018-11-27|1186.04
#2018-11-28|1190.31
#2018-11-29|1201.34
#2018-11-30|1197.07
#2018-12-03|1219.08
#2018-12-04|1203.03
#2018-12-05|1191.42
#2018-12-06|1176.34
#2018-12-07|1181.12
#2018-12-10|1156.65
#2018-12-11|1149.53
#2018-12-12|1171.56
#2018-12-13|1175.03
#2018-12-14|1158.19
#2018-12-17|1165.54
#2018-12-18|1150.33
#2018-12-19|1151.84
#2018-12-20|1132.20
#2018-12-21|1121.34
#2018-12-24|1124.63
#2018-12-25|1091.02
#2018-12-26|1097.88
#2018-12-27|1128.82
#2018-12-28|1131.43
#2018-12-31|1137.01
#2019-01-01|1137.01
#2019-01-02|1131.26
#2019-01-03|1142.06
#2019-01-04|1133.54
#2019-01-07|1157.71
#2019-01-08|1159.34
#2019-01-09|1179.14
#2019-01-10|1175.54
#2019-01-11|1180.26
#2019-01-14|1177.69
#2019-01-15|1188.40
#2019-01-16|1185.53
#2019-01-17|1185.43
#2019-01-18|1191.38
#2019-01-21|1194.29
#2019-01-22|1187.65
#2019-01-23|1182.10
#2019-01-24|1186.84
#2019-01-25|1201.32
#2019-01-28|1199.46
#2019-01-29|1198.99
#2019-01-30|1198.69
#2019-01-31|1215.23
#2019-02-01|1208.79
#2019-02-04|1211.39
#2019-02-05|1217.26
#2019-02-06|1215.24
#2019-02-07|1210.28
#2019-02-08|1193.85
#2019-02-11|1189.31
#2019-02-12|1206.70
#2019-02-13|1215.59
#2019-02-14|1217.90
#2019-02-15|1208.60
#2019-02-18|1223.48
#2019-02-19|1226.06
#2019-02-20|1232.99
#2019-02-21|1233.70
#2019-02-22|1234.25
#2019-02-25|1240.95
#2019-02-26|1237.38
#2019-02-27|1238.36
#2019-02-28|1225.14
#2019-03-01|1225.73
#2019-03-04|1231.76
#2019-03-05|1224.69
#2019-03-06|1223.66
#2019-03-07|1219.00
#2019-03-08|1202.69
#2019-03-11|1207.48
#2019-03-12|1221.65
#2019-03-13|1214.69
#2019-03-14|1209.51
#2019-03-15|1219.46
#2019-03-18|1227.48
#2019-03-19|1226.99
#2019-03-20|1226.98
#2019-03-21|1233.61
#2019-03-22|1243.66
#2019-03-25|1216.44
#2019-03-26|1233.16
#2019-03-27|1234.68
#2019-03-28|1222.36
#2019-03-29|1228.60
#2019-04-01|1241.84
#2019-04-02|1239.96
#2019-04-03|1249.64
#2019-04-04|1246.09
#2019-04-05|1245.49
#2019-04-08|1245.91
#2019-04-09|1248.80
#2019-04-10|1246.12
#2019-04-11|1239.28
#2019-04-12|1238.97
#2019-04-15|1249.11
#2019-04-16|1250.64
#2019-04-17|1251.26
#2019-04-18|1242.73
#2019-04-19|1243.00
#2019-04-22|1242.88
#2019-04-23|1246.17
#2019-04-24|1240.13
#2019-04-25|1242.56
#2019-04-26|1242.36
#2019-04-29|1244.27
#2019-04-30|1243.04
#2019-05-01|1246.49
#2019-05-02|1244.20
#2019-05-03|1245.77
#2019-05-06|1241.58
#2019-05-07|1237.59
#2019-05-08|1223.16
#2019-05-09|1210.01
#2019-05-10|1211.42
#2019-05-13|1207.29
#2019-05-14|1197.52
#2019-05-15|1204.65
#2019-05-16|1198.08
#2019-05-17|1202.80
#2019-05-20|1209.95
#2019-05-21|1204.13
#2019-05-22|1204.67
#2019-05-23|1204.79
#2019-05-24|1206.63
#2019-05-27|1208.28
#2019-05-28|1212.12
#2019-05-29|1201.33
#2019-05-30|1195.00
#2019-05-31|1193.35
#2019-06-03|1190.97
#2019-06-04|1190.93
#2019-06-05|1210.12
#2019-06-06|1208.69
#2019-06-07|1216.15
#2019-06-10|1225.03
#2019-06-11|1233.56
#2019-06-12|1228.17
#2019-06-13|1220.56
#2019-06-14|1221.66
#2019-06-17|1215.54
#2019-06-18|1216.35
#2019-06-19|1238.41
#2019-06-20|1253.32
#2019-06-21|1243.05
#2019-06-24|1249.13
#2019-06-25|1249.85
#2019-06-26|1241.77
#2019-06-27|1254.13
#2019-06-28|1252.23
#2019-07-01|1263.18
#2019-07-02|1267.80
#2019-07-03|1265.51
#2019-07-04|1271.73
#2019-07-05|1267.27
#2019-07-08|1250.76
#2019-07-09|1246.74
#2019-07-10|1248.91
#2019-07-11|1258.07
#2019-07-12|1260.40
#2019-07-15|1260.18
#2019-07-16|1255.44
#2019-07-17|1255.44
#2019-07-18|1242.15
#2019-07-19|1262.55
#2019-07-22|1255.64
#2019-07-23|1259.87
#2019-07-24|1262.97
#2019-07-25|1260.90
#2019-07-26|1253.10
#2019-07-29|1247.25
#2019-07-30|1252.57
#2019-07-31|1243.84
#2019-08-01|1243.93
#2019-08-02|1233.17
#2019-08-05|1210.93
#2019-08-06|1197.44
#2019-08-07|1203.20
#2019-08-08|1202.74
#2019-08-09|1209.98
#2019-08-12|1210.20
#2019-08-13|1188.50
#2019-08-14|1201.41
#2019-08-15|1188.51
#2019-08-16|1189.62
#2019-08-19|1197.67
#2019-08-20|1208.60
#2019-08-21|1202.38
#2019-08-22|1200.14
#2019-08-23|1206.59
#2019-08-26|1187.41
#2019-08-27|1195.18
#2019-08-28|1197.31
#2019-08-29|1193.51
#2019-08-30|1210.88
#2019-09-02|1204.76
#2019-09-03|1209.62
#2019-09-04|1214.84
#2019-09-05|1226.36
#2019-09-06|1234.67
#2019-09-09|1240.54
#2019-09-10|1241.82
#2019-09-11|1254.61
#2019-09-12|1260.17
#2019-09-13|1268.82
#2019-09-16|1268.44
#2019-09-17|1267.43
#2019-09-18|1263.26
#2019-09-19|1267.29
#2019-09-20|1269.16
#2019-09-23|1271.99
#2019-09-24|1276.28
#2019-09-25|1266.51
#2019-09-26|1267.09
#2019-09-27|1260.57
#2019-09-30|1252.29
#2019-10-01|1260.68
#2019-10-02|1254.52
#2019-10-03|1243.36
#2019-10-04|1245.05
#2019-10-07|1245.82
#2019-10-08|1253.80
#2019-10-09|1245.73
#2019-10-10|1241.91
#2019-10-11|1252.56
#2019-10-14|1256.66
#2019-10-15|1265.90
#2019-10-16|1275.59
#2019-10-17|1273.96
#2019-10-18|1271.82
#2019-10-21|1277.23
#2019-10-22|1280.47
#2019-10-23|1281.85
#2019-10-24|1287.00
#2019-10-25|1290.45
#2019-10-28|1289.28
#2019-10-29|1299.12
#2019-10-30|1297.26
#2019-10-31|1305.78
#2019-11-01|1308.63
#2019-11-04|1311.88
#2019-11-05|1320.60
#2019-11-06|1320.42
#2019-11-07|1322.78
#2019-11-08|1324.10
#2019-11-11|1320.78
#2019-11-12|1324.83
#2019-11-13|1316.88
#2019-11-14|1310.73
#2019-11-15|1319.64
#2019-11-18|1324.63
#2019-11-19|1325.35
#2019-11-20|1315.41
#2019-11-21|1309.11
#2019-11-22|1310.65
#2019-11-25|1317.61
#2019-11-26|1319.60
#2019-11-27|1322.30
#2019-11-28|1318.83
#2019-11-29|1309.59
#2019-12-02|1322.58
#2019-12-03|1318.14
#2019-12-04|1307.43
#2019-12-05|1313.88
#2019-12-06|1318.94
#2019-12-09|1324.06
#2019-12-10|1320.34
#2019-12-11|1321.61
#2019-12-12|1321.61
#2019-12-13|1342.56
#2019-12-16|1341.17
#2019-12-17|1349.20
#2019-12-18|1344.43
#2019-12-19|1345.11
#2019-12-20|1343.09
#2019-12-23|1341.61
#2019-12-24|1341.11
#2019-12-25|1338.48
#2019-12-26|1341.80
#2019-12-27|1347.14
#2019-12-30|1346.77
#2019-12-31|1346.08
#2020-01-01|1346.08
#2020-01-02|1349.00
#2020-01-03|1350.05
#2020-01-06|1333.66
#2020-01-07|1348.17
#2020-01-08|1335.03
#2020-01-09|1348.66
#2020-01-10|1357.05
#2020-01-13|1356.25
#2020-01-14|1362.41
#2020-01-15|1357.51
#2020-01-16|1359.90
#2020-01-17|1364.38
#2020-01-20|1368.63
#2020-01-21|1358.77
#2020-01-22|1367.83
#2020-01-23|1360.85
#2020-01-24|1361.28
#2020-01-27|1349.59
#2020-01-28|1333.76
#2020-01-29|1335.72
#2020-01-30|1320.06
#2020-01-31|1323.58
#2020-02-03|1312.99
#2020-02-04|1319.76
#2020-02-05|1327.73
#2020-02-06|1353.61
#2020-02-07|1347.68
#2020-02-10|1339.38
#2020-02-11|1343.69
#2020-02-12|1347.84
#2020-02-13|1345.96
#2020-02-14|1343.80
#2020-02-17|1335.79
#2020-02-18|1321.68
#2020-02-19|1317.66
#2020-02-20|1307.96
#2020-02-21|1305.96
#2020-02-24|1300.16
#2020-02-25|1277.14
#2020-02-26|1257.79
#2020-02-27|1242.74
#2020-02-28|1211.79
#2020-03-02|1220.53
#2020-03-03|1219.23
#2020-03-04|1220.88
#2020-03-05|1240.05
#2020-03-06|1216.59
#2020-03-09|1167.81
#2020-03-10|1171.99
#2020-03-11|1143.81
#2020-03-12|1079.43
#2020-03-13|1034.32
#2020-03-16|1003.49
#2020-03-17|1007.16
#2020-03-18| 978.56
#2020-03-19| 953.69
#2020-03-20| 959.56
#2020-03-23| 941.06
#2020-03-24| 985.82
#2020-03-25|1054.33
#2020-03-26|1054.38
#2020-03-27|1089.96
#2020-03-30|1091.89
#2020-03-31|1077.23
#2020-04-01|1054.82
#2020-04-02|1038.11
#2020-04-03|1030.08
#2020-04-06|1067.09
#2020-04-07|1088.79
#2020-04-08|1098.48
#2020-04-09|1106.31
#2020-04-10|1112.92
#2020-04-13|1105.80
#2020-04-14|1131.82
#2020-04-15|1128.07
#2020-04-16|1113.99
#2020-04-17|1136.69
#2020-04-20|1123.49
#2020-04-21|1102.97
#2020-04-22|1099.56
#2020-04-23|1112.56
#2020-04-24|1108.04
#2020-04-27|1132.42
#2020-04-28|1136.42
#2020-04-29|1143.96
#2020-04-30|1154.16
#2020-05-01|1125.53
#2020-05-04|1118.38
#2020-05-05|1125.34
#2020-05-06|1131.81
#2020-05-07|1124.16
#2020-05-08|1146.89
#2020-05-11|1151.14
#2020-05-12|1147.49
#2020-05-13|1147.47
#2020-05-14|1126.70
#2020-05-15|1129.85
#2020-05-18|1136.74
#2020-05-19|1158.65
#2020-05-20|1167.09
#2020-05-21|1159.59
#2020-05-22|1143.40
#2020-05-25|1158.70
#2020-05-26|1190.26
#2020-05-27|1192.50
#2020-05-28|1214.05
#2020-05-29|1201.91
#2020-06-01|1219.69
#2020-06-02|1228.40
#2020-06-03|1246.78
#2020-06-04|1251.79
#2020-06-05|1257.39
#2020-06-08|1277.47
#2020-06-09|1289.95
#2020-06-10|1293.01
#2020-06-11|1265.14
#2020-06-12|1242.74
#2020-06-15|1207.16
#2020-06-16|1255.43
#2020-06-17|1257.07
#2020-06-18|1254.92
#2020-06-19|1254.21
#2020-06-22|1252.08
#2020-06-23|1265.72
#2020-06-24|1259.88
#2020-06-25|1238.23
#2020-06-26|1248.93
#2020-06-29|1225.66
#2020-06-30|1234.79
#2020-07-01|1230.42
#2020-07-02|1241.28
#2020-07-03|1249.85
#2020-07-06|1267.34
#2020-07-07|1259.23
#2020-07-08|1249.27
#2020-07-09|1252.27
#2020-07-10|1241.64
#2020-07-13|1261.17
#2020-07-14|1254.24
#2020-07-15|1276.83
#2020-07-16|1262.57
#2020-07-17|1262.06
#2020-07-20|1261.23
#2020-07-21|1278.82
#2020-07-22|1267.53
#2020-07-23|1268.93
#2020-07-24|1270.78
#2020-07-27|1281.35
#2020-07-28|1282.37
#2020-07-29|1272.78
#2020-07-30|1268.56
#2020-07-31|1238.43
#2020-08-03|1245.56
#2020-08-04|1272.70
#2020-08-05|1278.58
#2020-08-06|1280.78
#2020-08-07|1274.19
#2020-08-10|1279.96
#2020-08-11|1299.61
#2020-08-12|1308.13
#2020-08-13|1317.72
#2020-08-14|1319.41
#2020-08-17|1315.43
#2020-08-18|1320.54
#2020-08-19|1322.57
#2020-08-20|1300.05
#2020-08-21|1306.41
#2020-08-24|1312.71
#2020-08-25|1320.00
#2020-08-26|1322.85
#2020-08-27|1314.98
#2020-08-28|1322.95
#2020-08-31|1320.67
#2020-09-01|1317.19
#2020-09-02|1322.07
#2020-09-03|1329.44
#2020-09-04|1308.12
#2020-09-07|1307.70
#2020-09-08|1317.68
#2020-09-09|1301.77
#2020-09-10|1314.47
#2020-09-11|1318.23
#2020-09-14|1334.23
#2020-09-15|1332.89
#2020-09-16|1342.39
#2020-09-17|1331.98
#2020-09-18|1339.66
#2020-09-21|1330.39
#2020-09-22|1319.44
#2020-09-23|1321.59
#2020-09-24|1301.70
#2020-09-25|1308.22
#2020-09-28|1322.53
#2020-09-29|1327.56
#2020-09-30|1309.75
#2020-10-01|1311.80
#2020-10-02|1302.99
#2020-10-05|1324.34
#2020-10-06|1331.23
#2020-10-07|1333.19
#2020-10-08|1340.88
#2020-10-09|1340.93
#2020-10-12|1344.72
#2020-10-13|1347.87
#2020-10-14|1347.44
#2020-10-15|1334.74
#2020-10-16|1323.84
#2020-10-19|1336.94
#2020-10-20|1329.05
#2020-10-21|1346.66
#2020-10-22|1333.07
#2020-10-23|1336.27
#2020-10-26|1333.54
#2020-10-27|1332.03
#2020-10-28|1328.08
#2020-10-29|1317.32
#2020-10-30|1295.50
#2020-11-02|1313.07
#2020-11-03|1329.01
#2020-11-04|1339.88
#2020-11-05|1374.65
#2020-11-06|1385.25
#2020-11-09|1389.24
#2020-11-10|1405.59
#2020-11-11|1425.43
#2020-11-12|1425.30
#2020-11-13|1419.57
#2020-11-16|1447.45
#2020-11-17|1455.38
#2020-11-18|1455.73
#2020-11-19|1454.12
#2020-11-20|1456.53
#2020-11-23|1454.81
#2020-11-24|1480.31
#2020-11-25|1487.57
#2020-11-26|1495.43
#2020-11-27|1501.47
#2020-11-30|1473.44
#2020-12-01|1484.12
#2020-12-02|1490.94
#2020-12-03|1505.21
#2020-12-04|1509.26
#2020-12-07|1506.62
#2020-12-08|1499.21
#2020-12-09|1517.43
#2020-12-10|1513.12
#2020-12-11|1520.51
#2020-12-14|1524.37
#2020-12-15|1520.02
#2020-12-16|1528.96
#2020-12-17|1542.51
#2020-12-18|1533.89
#2020-12-21|1527.80
#2020-12-22|1504.11
#2020-12-23|1515.46
#2020-12-24|1527.18
#2020-12-25|1528.24
#2020-12-28|1535.36
#2020-12-29|1559.21
#2020-12-30|1564.56
#2020-12-31|1560.71
#2021-01-01|1560.71
#2021-01-04|1569.26
#2021-01-05|1575.21
#2021-01-06|1566.17
#2021-01-07|1585.70
#2021-01-08|1619.78
#2021-01-11|1609.12
#2021-01-12|1610.82
#2021-01-13|1618.68
#2021-01-14|1626.08
#2021-01-15|1610.53
#2021-01-18|1597.84
#2021-01-19|1615.58
#2021-01-20|1617.93
#2021-01-21|1631.20
#2021-01-22|1619.46
#2021-01-25|1630.48
#2021-01-26|1615.88
#2021-01-27|1613.14
#2021-01-28|1582.64
#2021-01-29|1556.72
#2021-02-01|1572.42
#2021-02-02|1585.61
#2021-02-03|1604.22
#2021-02-04|1589.44
#2021-02-05|1610.36
#2021-02-08|1632.61
#2021-02-09|1638.77
#2021-02-10|1647.56
#2021-02-11|1648.65
#2021-02-12|1646.73
#2021-02-15|1663.14
#2021-02-16|1673.13
#2021-02-17|1662.07
#2021-02-18|1650.08
#2021-02-19|1647.67
#2021-02-22|1654.57
#2021-02-23|1660.34
#2021-02-24|1624.61
#2021-02-25|1648.40
#2021-02-26|1584.76
#2021-03-01|1610.74
#2021-03-02|1606.87
#2021-03-03|1616.59
#2021-03-04|1593.34
#2021-03-05|1583.36
#2021-03-08|1572.83
#2021-03-09|1587.30
#2021-03-10|1586.12
#2021-03-11|1597.23
#2021-03-12|1607.97
#2021-03-15|1614.09
#2021-03-16|1625.87
#2021-03-17|1620.48
#2021-03-18|1640.84
#2021-03-19|1632.90
#2021-03-22|1623.02
#2021-03-23|1610.55
#2021-03-24|1583.79
#2021-03-25|1594.87
#2021-03-26|1612.80
#2021-03-29|1616.19
#2021-03-30|1611.02
#2021-03-31|1598.39
#2021-04-01|1604.28
#2021-04-02|1614.23
#2021-04-05|1627.02
#2021-04-06|1620.51
#2021-04-07|1627.85
#2021-04-08|1630.11
#2021-04-09|1626.97
#2021-04-12|1622.08
#2021-04-13|1629.94
#2021-04-14|1638.14
#2021-04-15|1647.96
#2021-04-16|1647.80
#2021-04-19|1654.51
#2021-04-20|1638.58
#2021-04-21|1611.17
#2021-04-22|1634.22
#2021-04-23|1631.36
#2021-04-26|1639.10
#2021-04-27|1626.33
#2021-04-28|1625.18
#2021-04-29|1627.55
#2021-04-30|1608.82
#2021-05-03|1609.48
#2021-05-04|1610.07
#2021-05-05|1612.03
#2021-05-06|1629.41
#2021-05-07|1641.50
#2021-05-10|1660.44
#2021-05-11|1626.36
#2021-05-12|1595.97
#2021-05-13|1571.67
#2021-05-14|1597.12
#2021-05-17|1595.65
#2021-05-18|1622.33
#2021-05-19|1611.02
#2021-05-20|1611.01
#2021-05-21|1615.72
#2021-05-24|1621.67
#2021-05-25|1632.11
#2021-05-26|1633.08
#2021-05-27|1623.63
#2021-05-28|1643.61
#2021-05-31|1637.13
#2021-06-01|1641.96
#2021-06-02|1648.01
#2021-06-03|1650.99
#2021-06-04|1658.74
#2021-06-07|1662.69
#2021-06-08|1661.38
#2021-06-09|1652.21
#2021-06-10|1654.08
#2021-06-11|1653.31
#2021-06-14|1654.35
#2021-06-15|1663.33
#2021-06-16|1666.09
#2021-06-17|1646.85
#2021-06-18|1635.25
#2021-06-21|1604.55
#2021-06-22|1635.06
#2021-06-23|1631.99
#2021-06-24|1629.85
#2021-06-25|1642.82
#2021-06-28|1642.45
#2021-06-29|1632.64
#2021-06-30|1627.02
#2021-07-01|1614.44
#2021-07-02|1624.78
#2021-07-05|1628.83
#2021-07-06|1634.42
#2021-07-07|1624.70
#2021-07-08|1618.71
#2021-07-09|1606.16
#2021-07-12|1630.99
#2021-07-13|1639.46
#2021-07-14|1637.53
#2021-07-15|1628.03
#2021-07-16|1621.94
#2021-07-19|1604.85
#2021-07-20|1587.34
#2021-07-21|1592.92
#2021-07-22|1605.73
#2021-07-23|1599.40
#2021-07-26|1607.37
#2021-07-27|1616.42
#2021-07-28|1601.17
#2021-07-29|1617.96
#2021-07-30|1597.41
#2021-08-02|1628.24
#2021-08-03|1628.25
#2021-08-04|1624.41
#2021-08-05|1627.75
#2021-08-06|1619.91
#2021-08-09|1618.81
#2021-08-10|1617.56
#2021-08-11|1626.20
#2021-08-12|1622.15
#2021-08-13|1627.27
#2021-08-16|1614.92
#2021-08-17|1597.84
#2021-08-18|1600.01
#2021-08-19|1576.44
#2021-08-20|1562.65
#2021-08-23|1588.68
#2021-08-24|1607.05
#2021-08-25|1605.71
#2021-08-26|1600.96
#2021-08-27|1600.02
#2021-08-30|1612.64
#2021-08-31|1624.60
#2021-09-01|1637.93
#2021-09-02|1638.49
#2021-09-03|1662.01
#2021-09-06|1676.22
#2021-09-07|1680.37
#2021-09-08|1680.78
#2021-09-09|1668.92
#2021-09-10|1684.93
#2021-09-13|1684.44
#2021-09-14|1696.87
#2021-09-15|1685.98
#2021-09-16|1675.28
#2021-09-17|1675.44
#2021-09-20|1668.89
#2021-09-21|1656.82
#2021-09-22|1644.67
#2021-09-23|1644.97
#2021-09-24|1656.76
#2021-09-27|1657.30
#2021-09-28|1639.99
#2021-09-29|1614.24
#2021-09-30|1620.19
#2021-10-01|1595.00
#2021-10-04|1592.45
#2021-10-05|1568.99
#2021-10-06|1560.76
#2021-10-07|1566.28
#2021-10-08|1575.01
#2021-10-11|1583.19
#2021-10-12|1568.58
#2021-10-13|1569.17
#2021-10-14|1580.31
#2021-10-15|1600.32
#2021-10-18|1595.99
#2021-10-19|1606.98
#2021-10-20|1610.84
#2021-10-21|1598.47
#2021-10-22|1601.90
#2021-10-25|1601.69
#2021-10-26|1611.30
#2021-10-27|1611.88
#2021-10-28|1608.53
#2021-10-29|1595.58
#2021-11-01|1617.12
#2021-11-02|1612.69
#2021-11-03|1608.05
#2021-11-04|1624.42
#2021-11-05|1624.24
#2021-11-08|1624.89
#2021-11-09|1618.08
#2021-11-10|1600.55
#2021-11-11|1600.55
#2021-11-12|1618.02
#2021-11-15|1629.06
#2021-11-16|1622.54
#2021-11-17|1609.74
#2021-11-18|1609.76
#2021-11-19|1619.65
#2021-11-22|1614.79
#2021-11-23|1611.56
#2021-11-24|1596.20
#2021-11-25|1598.06
#2021-11-26|1582.70
#2021-11-29|1555.25
#2021-11-30|1538.12
#2021-12-01|1558.21
#2021-12-02|1555.73
#2021-12-03|1565.27
#2021-12-06|1558.87
#2021-12-07|1585.31
#2021-12-08|1596.73
#2021-12-09|1596.64
#2021-12-10|1585.24
#2021-12-13|1583.08
#2021-12-14|1577.44
#2021-12-15|1580.61
#2021-12-16|1599.71
#2021-12-17|1585.52
#2021-12-20|1557.94
#2021-12-21|1571.64
#2021-12-22|1574.49
#2021-12-23|1587.77
#2021-12-24|1589.54
#2021-12-27|1580.50
#2021-12-28|1596.10
#2021-12-29|1592.74
#2021-12-30|1585.99
#2021-12-31|1583.98
#2022-01-03|1580.06
#2022-01-04|1601.08
#2022-01-05|1605.71
#2022-01-06|1571.65
#2022-01-07|1579.83
#2022-01-10|1583.52
#2022-01-11|1576.08
#2022-01-12|1606.80
#2022-01-13|1609.63
#2022-01-14|1591.18
#2022-01-17|1586.59
#2022-01-18|1581.57
#2022-01-19|1551.48
#2022-01-20|1569.82
#2022-01-21|1555.81
#2022-01-24|1545.42
#2022-01-25|1517.68
#2022-01-26|1512.23
#2022-01-27|1464.02
#2022-01-28|1488.01
#2022-01-31|1497.09
#2022-02-01|1504.59
#2022-02-02|1529.82
#2022-02-03|1522.33
#2022-02-04|1528.04
#2022-02-07|1527.36
#2022-02-08|1531.59
#2022-02-09|1550.36
#2022-02-10|1555.84
#2022-02-11|1551.40
#2022-02-14|1533.21
#2022-02-15|1519.92
#2022-02-16|1547.32
#2022-02-17|1547.36
#2022-02-18|1537.33
#2022-02-21|1535.98
#2022-02-22|1511.69
#2022-02-23|1513.24
#2022-02-24|1473.97
#2022-02-25|1490.03
#2022-02-28|1499.33
#2022-03-01|1509.28
#2022-03-02|1482.79
#2022-03-03|1501.63
#2022-03-04|1483.87
#2022-03-07|1441.64
#2022-03-08|1415.97
#2022-03-09|1418.52
#2022-03-10|1464.52
#2022-03-11|1435.64
#2022-03-14|1431.03
#2022-03-15|1426.67
#2022-03-16|1451.62
#2022-03-17|1494.42
#2022-03-18|1498.17
#2022-03-21|1495.29
#2022-03-22|1502.56
#2022-03-23|1528.23
#2022-03-24|1523.19
#2022-03-25|1521.56
#2022-03-28|1505.23
#2022-03-29|1526.49
#2022-03-30|1533.51
#2022-03-31|1527.14
#2022-04-01|1512.84
#2022-04-04|1521.23
#2022-04-05|1518.80
#2022-04-06|1495.56
#2022-04-07|1473.61
#2022-04-08|1471.79
#2022-04-11|1456.80
#2022-04-12|1445.24
#2022-04-13|1455.72
#2022-04-14|1464.28
#2022-04-15|1457.96
#2022-04-18|1441.48
#2022-04-19|1436.50
#2022-04-20|1457.85
#2022-04-21|1457.05
#2022-04-22|1434.16
#2022-04-25|1413.20
#2022-04-26|1412.76
#2022-04-27|1389.24
#2022-04-28|1392.62
#2022-04-29|1412.05
#2022-05-02|1399.95
#2022-05-03|1402.85
#2022-05-04|1404.41
#2022-05-05|1403.99
#2022-05-06|1397.08
#2022-05-09|1370.48
#2022-05-10|1357.55
#2022-05-11|1354.60
#2022-05-12|1343.98
#2022-05-13|1363.31
#2022-05-16|1367.76
#2022-05-17|1376.77
#2022-05-18|1396.05
#2022-05-19|1382.64
#2022-05-20|1396.02
#2022-05-23|1408.22
#2022-05-24|1402.97
#2022-05-25|1399.75
#2022-05-26|1397.74
#2022-05-27|1414.03
#2022-05-30|1438.00
#2022-05-31|1424.93
#2022-06-01|1429.86
#2022-06-02|1420.13
#2022-06-03|1420.96
#2022-06-06|1419.33
#2022-06-07|1404.98
#2022-06-08|1407.32
#2022-06-09|1396.33
#2022-06-10|1374.44
#2022-06-13|1342.53
#2022-06-14|1315.89
#2022-06-15|1303.20
#2022-06-16|1320.71
#2022-06-17|1282.52
#2022-06-20|1276.87
#2022-06-21|1291.64
#2022-06-22|1283.72
#2022-06-23|1289.05
#2022-06-24|1297.85
#2022-06-27|1318.06
#2022-06-28|1324.45
#2022-06-29|1306.16
#2022-06-30|1293.21
#2022-07-01|1279.25
#2022-07-04|1292.12
#2022-07-05|1294.74
#2022-07-06|1280.83
#2022-07-07|1300.24
#2022-07-08|1304.71
#2022-07-11|1297.93
#2022-07-12|1288.99
#2022-07-13|1290.87
#2022-07-14|1276.66
#2022-07-15|1281.81
#2022-07-18|1296.23
#2022-07-19|1301.39
#2022-07-20|1323.80
#2022-07-21|1327.15
#2022-07-22|1341.04
#2022-07-25|1331.46
#2022-07-26|1335.36
#2022-07-27|1331.60
#2022-07-28|1355.57
#2022-07-29|1359.71
#2022-08-01|1383.27
#2022-08-02|1363.01
#2022-08-03|1347.85
#2022-08-04|1358.89
#2022-08-05|1355.57
#2022-08-08|1363.07
#2022-08-09|1354.31
#2022-08-10|1369.71
#2022-08-11|1375.73
#2022-08-12|1384.83
#2022-08-15|1393.30
#2022-08-16|1384.32
#2022-08-17|1385.30
#2022-08-18|1378.24
#2022-08-19|1362.74
#2022-08-22|1355.91
#2022-08-23|1347.15
#2022-08-24|1340.72
#2022-08-25|1353.59
#2022-08-26|1353.98
#2022-08-29|1316.72
#2022-08-30|1327.95
#2022-08-31|1328.85
#2022-09-01|1296.63
#2022-09-02|1294.73
#2022-09-05|1289.10
#2022-09-06|1273.73
#2022-09-07|1251.49
#2022-09-08|1276.59
#2022-09-09|1295.59
#2022-09-12|1306.38
#2022-09-13|1301.39
#2022-09-14|1279.82
#2022-09-15|1274.96
#2022-09-16|1269.08
#2022-09-19|1264.80
#2022-09-20|1270.02
#2022-09-21|1249.11
#2022-09-22|1252.39
#2022-09-23|1236.23
#2022-09-26|1197.99
#2022-09-27|1199.78
#2022-09-28|1183.63
#2022-09-29|1196.72
#2022-09-30|1178.83
#2022-10-03|1187.82
#2022-10-04|1223.41
#2022-10-05|1232.68
#2022-10-06|1236.37
#2022-10-07|1224.35
#2022-10-10|1211.19
#2022-10-11|1191.31
#2022-10-12|1186.71
#2022-10-13|1173.30
#2022-10-14|1193.49
#2022-10-17|1182.54
#2022-10-18|1196.51
#2022-10-19|1192.63
#2022-10-20|1188.34
#2022-10-21|1175.63
#2022-10-24|1184.26
#2022-10-25|1201.93
#2022-10-26|1219.79
#2022-10-27|1222.26
#2022-10-28|1203.72
#2022-10-31|1215.06
#2022-11-01|1230.93
#2022-11-02|1239.47
#2022-11-03|1221.22
#2022-11-04|1227.69
#2022-11-07|1248.73
#2022-11-08|1271.64
#2022-11-09|1265.93
#2022-11-10|1286.07
#2022-11-11|1347.99
#2022-11-14|1332.41
#2022-11-15|1347.70
#2022-11-16|1343.71
#2022-11-17|1328.75
#2022-11-18|1334.65
#2022-11-21|1316.20
#2022-11-22|1329.22
#2022-11-23|1345.09
#2022-11-24|1369.63
#2022-11-25|1362.36
#2022-11-28|1351.09
#2022-11-29|1357.87
#2022-11-30|1354.97
#2022-12-01|1389.14
#2022-12-02|1369.64
#2022-12-05|1366.18
#2022-12-06|1357.45
#2022-12-07|1349.84
#2022-12-08|1350.78
#2022-12-09|1367.34
#2022-12-12|1355.02
#2022-12-13|1380.43
#2022-12-14|1391.03
#2022-12-15|1361.00
#2022-12-16|1350.96
#2022-12-19|1341.35
#2022-12-20|1356.72
#2022-12-21|1352.69
#2022-12-22|1361.84
#2022-12-23|1349.99
#2022-12-26|1351.70
#2022-12-27|1354.55
#2022-12-28|1347.97
#2022-12-29|1342.72
#2022-12-30|1350.37
#2023-01-02|1350.31
#2023-01-03|1352.96
#2023-01-04|1349.36
#2023-01-05|1337.11
#2023-01-06|1356.04
#2023-01-09|1373.43
#2023-01-10|1370.23
#2023-01-11|1379.14
#2023-01-12|1406.77
#2023-01-13|1423.91
#2023-01-16|1414.67
#2023-01-17|1423.37
#2023-01-18|1437.92
#2023-01-19|1425.78
#2023-01-20|1426.11
#2023-01-23|1432.90
#2023-01-24|1450.81
#2023-01-25|1462.48
#2023-01-26|1460.43
#2023-01-27|1468.73
#2023-01-30|1462.33
#2023-01-31|1452.25
#2023-02-01|1461.88
#2023-02-02|1469.00
#2023-02-03|1451.01
#2023-02-06|1429.75
#2023-02-07|1442.82
#2023-02-08|1446.07
#2023-02-09|1450.39
#2023-02-10|1442.73
#2023-02-13|1426.58
#2023-02-14|1435.69
#2023-02-15|1409.44
#2023-02-16|1421.26
#2023-02-17|1408.36
#2023-02-20|1416.87
#2023-02-21|1408.41
#2023-02-22|1392.32
#2023-02-23|1389.22
#2023-02-24|1379.58
#2023-02-27|1376.56
#2023-02-28|1378.32
#2023-03-01|1383.26
#2023-03-02|1378.90
#2023-03-03|1395.54
#2023-03-06|1411.74
#2023-03-07|1404.26
#2023-03-08|1397.84
#2023-03-09|1409.63
#2023-03-10|1395.21
#2023-03-13|1396.91
#2023-03-14|1357.73
#2023-03-15|1373.96
#2023-03-16|1358.51
#2023-03-17|1381.78
#2023-03-20|1364.50
#2023-03-21|1361.51
#2023-03-22|1383.10
#2023-03-23|1395.80
#2023-03-24|1390.48
#2023-03-27|1385.22
#2023-03-28|1399.14
#2023-03-29|1401.57
#2023-03-30|1408.99
#2023-03-31|1419.76
#2023-04-03|1433.92
#2023-04-04|1439.70
#2023-04-05|1429.67
#2023-04-06|1407.63
#2023-04-07|1412.52
#2023-04-10|1404.58
#2023-04-11|1420.05
#2023-04-12|1430.57
#2023-04-13|1440.76
#2023-04-14|1439.37
#2023-04-17|1436.13
#2023-04-18|1445.51
#2023-04-19|1439.88
#2023-04-20|1443.31
#2023-04-21|1431.44
#2023-04-24|1429.49
#2023-04-25|1429.37
#2023-04-26|1424.71
#2023-04-27|1424.72
#2023-04-28|1423.53
#2023-05-01|1427.61
#2023-05-02|1431.05
#2023-05-03|1435.26
#2023-05-04|1444.80
#2023-05-05|1441.40
#2023-05-08|1445.41
#2023-05-09|1451.85
#2023-05-10|1449.87
#2023-05-11|1445.28
#2023-05-12|1440.54
#2023-05-15|1446.85
#2023-05-16|1447.64
#2023-05-17|1441.60
#2023-05-18|1447.99
#2023-05-19|1458.18
#2023-05-22|1465.45
#2023-05-23|1459.09
#2023-05-24|1445.87
#2023-05-25|1430.96
#2023-05-26|1429.97
#2023-05-29|1441.08
#2023-05-30|1445.23
#2023-05-31|1424.03
#2023-06-01|1442.32
#2023-06-02|1461.90
#2023-06-05|1482.45
#2023-06-06|1487.78
#2023-06-07|1474.45
#2023-06-08|1475.47
#2023-06-09|1493.62
#2023-06-12|1497.29
#2023-06-13|1514.42
#2023-06-14|1531.67
#2023-06-15|1526.16
#2023-06-16|1528.40
#2023-06-19|1518.13
#2023-06-20|1516.31
#2023-06-21|1510.53
#2023-06-22|1502.13
#2023-06-23|1471.17
#2023-06-26|1470.29
#2023-06-27|1469.81
#2023-06-28|1481.88
#2023-06-29|1480.95
#2023-06-30|1480.12
#2023-07-03|1501.94
#2023-07-04|1498.50
#2023-07-05|1493.72
#2023-07-06|1473.19
#2023-07-07|1470.71
#2023-07-10|1464.81
#2023-07-11|1478.46
#2023-07-12|1496.11
#2023-07-13|1521.80
#2023-07-14|1523.98
#2023-07-17|1517.42
#2023-07-18|1525.03
#2023-07-19|1527.90
#2023-07-20|1514.95
#2023-07-21|1502.66
#2023-07-24|1514.78
#2023-07-25|1522.61
#2023-07-26|1526.34
#2023-07-27|1529.29
#2023-07-28|1529.52
#2023-07-31|1534.52
#2023-08-01|1530.40
#2023-08-02|1499.73
#2023-08-03|1490.07
#2023-08-04|1495.40
#2023-08-07|1493.77
#2023-08-08|1485.17
#2023-08-09|1480.08
#2023-08-10|1485.28
#2023-08-11|1477.41
#2023-08-14|1455.56
#2023-08-15|1461.66
#2023-08-16|1435.79
#2023-08-17|1427.45
#2023-08-18|1424.40
#2023-08-21|1414.96
#2023-08-22|1430.99
#2023-08-23|1444.39
#2023-08-24|1448.99
#2023-08-25|1426.18
#2023-08-28|1444.57
#2023-08-29|1453.02
#2023-08-30|1466.76
#2023-08-31|1476.22
#2023-09-01|1481.40
#2023-09-04|1492.80
#2023-09-05|1479.61
#2023-09-06|1483.07
#2023-09-07|1478.60
#2023-09-08|1465.21
#2023-09-11|1475.75
#2023-09-12|1478.14
#2023-09-13|1475.70
#2023-09-14|1494.38
#2023-09-15|1505.95
#2023-09-18|1501.65
#2023-09-19|1500.63
#2023-09-20|1491.88
#2023-09-21|1471.23
#2023-09-22|1467.31
#2023-09-25|1460.77
#2023-09-26|1449.62
#2023-09-27|1447.56
#2023-09-28|1441.90
#2023-09-29|1439.29
#2023-10-02|1428.38
#2023-10-03|1411.47
#2023-10-04|1381.90
#2023-10-05|1406.00
#2023-10-06|1403.25
#2023-10-09|1409.00
#2023-10-10|1431.45
#2023-10-11|1436.78
#2023-10-12|1448.28
#2023-10-13|1428.11
#2023-10-16|1412.96
#2023-10-17|1425.88
#2023-10-18|1426.96
#2023-10-19|1402.04
#2023-10-20|1394.05
#2023-10-23|1384.16
#2023-10-24|1388.67
#2023-10-25|1391.06
#2023-10-26|1367.93
#2023-10-27|1386.78
#2023-10-30|1381.81
#2023-10-31|1370.30
#2023-11-01|1401.78
#2023-11-02|1420.90
#2023-11-03|1441.02
#2023-11-06|1469.82
#2023-11-07|1443.21
#2023-11-08|1426.82
#2023-11-09|1440.83
#2023-11-10|1429.44
#2023-11-13|1428.75
#2023-11-14|1446.73
#2023-11-15|1474.08
#2023-11-16|1474.22
#2023-11-17|1485.69
#2023-11-20|1490.45
#2023-11-21|1493.04
#2023-11-22|1482.74
#2023-11-23|1484.08
#2023-11-24|1486.73
#2023-11-27|1483.68
#2023-11-28|1493.12
#2023-11-29|1491.12
#2023-11-30|1495.04
#2023-12-01|1494.81
#2023-12-04|1490.39
#2023-12-05|1473.50
#2023-12-06|1496.91
#2023-12-07|1503.84
#2023-12-08|1492.24
#2023-12-11|1491.78
#2023-12-12|1498.11
#2023-12-13|1501.37
#2023-12-14|1527.30
#2023-12-15|1538.87
#2023-12-18|1521.02
#2023-12-19|1527.47
#2023-12-20|1542.43
#2023-12-21|1539.53
#2023-12-22|1542.99
#2023-12-25|1544.03
#2023-12-26|1544.73
#2023-12-27|1565.25
#2023-12-28|1581.97
#2023-12-29|1580.91
#2024-01-01|1580.91
#2024-01-02|1571.13
#2024-01-03|1546.10
#2024-01-04|1540.00
#2024-01-05|1550.81
#2024-01-08|1547.70
#2024-01-09|1551.27
#2024-01-10|1551.72
#2024-01-11|1568.65
#2024-01-12|1583.89
#2024-01-15|1587.08
#2024-01-16|1559.85
#2024-01-17|1534.24
#2024-01-18|1535.42
#2024-01-19|1552.21
#2024-01-22|1567.53
#2024-01-23|1566.36
#2024-01-24|1573.34
#2024-01-25|1570.37
#2024-01-26|1553.73
#2024-01-29|1572.41
#2024-01-30|1569.26
#2024-01-31|1592.70
#2024-02-01|1582.55
#2024-02-02|1580.97
#2024-02-05|1574.94
#2024-02-06|1575.88
#2024-02-07|1587.50
#2024-02-08|1584.94
#2024-02-09|1585.46
#2024-02-12|1583.63
#2024-02-13|1598.06
#2024-02-14|1583.24
#2024-02-15|1594.78
#2024-02-16|1612.35
#2024-02-19|1619.99
#2024-02-20|1619.33
#2024-02-21|1612.41
#2024-02-22|1627.51
#2024-02-23|1628.91
#2024-02-26|1630.22
#2024-02-27|1634.01
#2024-02-28|1628.01
#2024-02-29|1639.32
#2024-03-01|1652.88
#2024-03-04|1653.29
#2024-03-05|1657.23
#2024-03-06|1666.85
#2024-03-07|1673.89
#2024-03-08|1693.70
#2024-03-11|1663.62
#2024-03-12|1655.46
#2024-03-13|1655.21
#2024-03-14|1654.51
#2024-03-15|1642.50
#2024-03-18|1663.54
#2024-03-19|1660.27
#2024-03-20|1656.65
#2024-03-21|1692.21
#2024-03-22|1694.22
#2024-03-25|1679.43
#2024-03-26|1681.55
#2024-03-27|1689.15
#2024-03-28|1681.69
#2024-03-29|1687.48
#2024-04-01|1662.98
#2024-04-02|1666.47
#2024-04-03|1653.75
#2024-04-04|1672.83
#2024-04-05|1653.59
#2024-04-08|1664.65
#2024-04-09|1678.64
#2024-04-10|1661.40
#2024-04-11|1656.18
#2024-04-12|1653.83
#2024-04-15|1635.94
#2024-04-16|1597.01
#2024-04-17|1582.45
#2024-04-18|1594.00
#2024-04-19|1566.12
#2024-04-22|1585.78
#2024-04-23|1591.65
#2024-04-24|1617.55
#2024-04-25|1591.48
#2024-04-26|1588.35
#2024-04-29|1597.49
#2024-04-30|1614.87
#2024-05-01|1604.42
#2024-05-02|1632.19
#2024-05-03|1647.59
#2024-05-06|1644.20
#2024-05-07|1656.89
#2024-05-08|1629.15
#2024-05-09|1625.90
#2024-05-10|1632.72
#2024-05-13|1632.13
#2024-05-14|1631.54
#2024-05-15|1643.34
#2024-05-16|1659.25
#2024-05-17|1657.40
#2024-05-20|1664.35
#2024-05-21|1657.16
#2024-05-22|1643.62
#2024-05-23|1645.52
#2024-05-24|1632.14
#2024-05-27|1651.37
#2024-05-28|1651.82
#2024-05-29|1625.73
#2024-05-30|1617.14
#2024-05-31|1632.69
#2024-06-03|1658.49
#2024-06-04|1659.86
#2024-06-05|1638.41
#2024-06-06|1648.79
#2024-06-07|1643.18
#2024-06-10|1648.91
#2024-06-11|1638.57
#2024-06-12|1644.34
#2024-06-13|1630.49
#2024-06-14|1626.76
#2024-06-17|1601.68
#2024-06-18|1615.05
#2024-06-19|1626.44
#2024-06-20|1619.15
#2024-06-21|1609.27
#2024-06-24|1612.34
#2024-06-25|1635.41
#2024-06-26|1636.00
#2024-06-27|1631.93
#2024-06-28|1640.37
#2024-07-01|1638.58
#2024-07-02|1650.79
#2024-07-03|1664.07
#2024-07-04|1686.05
#2024-07-05|1685.45
#2024-07-08|1676.92
#2024-07-09|1686.22
#2024-07-10|1690.69
#2024-07-11|1727.51
#2024-07-12|1717.50
#2024-07-15|1718.10
#2024-07-16|1712.45
#2024-07-17|1731.66
#2024-07-18|1708.11
#2024-07-19|1692.60
#2024-07-22|1676.50
#2024-07-23|1684.95
#2024-07-24|1685.85
#2024-07-25|1637.70
#2024-07-26|1637.02
#2024-07-29|1661.40
#2024-07-30|1652.82
#2024-07-31|1705.53
#2024-08-01|1673.59
#2024-08-02|1614.97
#2024-08-05|1482.25
#2024-08-06|1562.80
#2024-08-07|1574.49
#2024-08-08|1561.66
#2024-08-09|1582.87
#2024-08-12|1576.94
#2024-08-13|1615.95
#2024-08-14|1633.86
#2024-08-15|1627.09
#2024-08-16|1677.98
#2024-08-19|1679.84
#2024-08-20|1700.88
#2024-08-21|1698.31
#2024-08-22|1698.03
#2024-08-23|1713.33
#2024-08-26|1714.20
#2024-08-27|1718.85
#2024-08-28|1723.05
#2024-08-29|1715.23
#2024-08-30|1723.79
#2024-09-02|1716.86
#2024-09-03|1726.68
#2024-09-04|1683.26
#2024-09-05|1679.78
#2024-09-06|1681.87
#2024-09-09|1663.55
#2024-09-10|1659.71
#2024-09-11|1647.63
#2024-09-12|1679.00
#2024-09-13|1686.95
#2024-09-16|1691.40
#2024-09-17|1676.37
#2024-09-18|1678.62
#2024-09-19|1700.85
#2024-09-20|1703.14
#2024-09-23|1708.01
#2024-09-24|1717.23
#2024-09-25|1705.55
#2024-09-26|1744.63
#2024-09-27|1785.83
#2024-09-30|1740.67
#2024-10-01|1750.21
#2024-10-02|1714.85
#2024-10-03|1721.34
#2024-10-04|1706.93
#2024-10-07|1730.48
#2024-10-08|1701.09
#2024-10-09|1697.80
#2024-10-10|1707.50
#2024-10-11|1702.40
#2024-10-14|1699.74
#2024-10-15|1709.91
#2024-10-16|1687.31
#2024-10-17|1686.22
#2024-10-18|1688.79
#2024-10-21|1679.50
#2024-10-22|1654.72
#2024-10-23|1637.29
#2024-10-24|1642.81
#2024-10-25|1635.96
#2024-10-28|1645.07
#2024-10-29|1653.50
#2024-10-30|1659.49
#2024-10-31|1653.86
#2024-11-01|1629.33
#2024-11-04|1643.87
#2024-11-05|1651.64
#2024-11-06|1652.01
#2024-11-07|1680.86
#2024-11-08|1685.24
#2024-11-11|1666.39
#2024-11-12|1654.46
#2024-11-13|1626.53
#2024-11-14|1618.75
#2024-11-15|1634.58
#2024-11-18|1632.08
#2024-11-19|1650.83
#2024-11-20|1631.78
#2024-11-21|1634.17
#2024-11-22|1635.49
#2024-11-25|1652.02
#2024-11-26|1642.07
#2024-11-27|1651.59
#2024-11-28|1658.26
#2024-11-29|1661.95
#2024-12-02|1674.73
#2024-12-03|1703.47
#2024-12-04|1683.44
#2024-12-05|1684.47
#2024-12-06|1675.23
#2024-12-09|1669.81
#2024-12-10|1664.65
#2024-12-11|1662.62
#2024-12-12|1676.87
#2024-12-13|1652.39
#2024-12-16|1643.39
#2024-12-17|1641.38
#2024-12-18|1634.97
#2024-12-19|1593.33
#2024-12-20|1590.07
#2024-12-23|1603.50
#2024-12-24|1604.25
#2024-12-25|1608.33
#2024-12-26|1614.94
#2024-12-27|1634.49
#2024-12-30|1627.99
#2024-12-31|1624.22
#2025-01-01|1624.22
#2025-01-02|1625.45
#2025-01-03|1628.49
#2025-01-06|1623.20
#2025-01-07|1635.77
#2025-01-08|1629.26
#2025-01-09|1616.28
#2025-01-10|1602.84
#2025-01-13|1594.75
#2025-01-14|1585.29
#2025-01-15|1599.80
#2025-01-16|1611.64
#2025-01-17|1601.60
#2025-01-20|1622.16
#2025-01-21|1628.87
#2025-01-22|1633.88
#2025-01-23|1638.28
#2025-01-24|1646.89
#2025-01-27|1656.13
#2025-01-28|1643.03
#2025-01-29|1656.24
#2025-01-30|1666.28
#2025-01-31|1662.51
#2025-02-03|1620.46
#2025-02-04|1635.51
#2025-02-05|1662.29
#2025-02-06|1672.14
#2025-02-07|1665.63
#2025-02-10|1661.17
#2025-02-11|1654.22
#2025-02-12|1644.33
#2025-02-13|1671.35
#2025-02-14|1682.61
#2025-02-17|1692.58
#2025-02-18|1692.28
#2025-02-19|1692.38
#2025-02-20|1689.26
#2025-02-21|1690.04
#2025-02-24|1692.32
#2025-02-25|1684.08
#2025-02-26|1679.54
#2025-02-27|1680.63
#2025-02-28|1636.58
#2025-03-03|1663.22
#2025-03-04|1665.88
#2025-03-05|1672.37
#2025-03-06|1696.42
#2025-03-07|1672.75
#2025-03-10|1671.52
#2025-03-11|1650.38
#2025-03-12|1654.22
#2025-03-13|1655.02
#2025-03-14|1657.07
#2025-03-17|1680.53
#2025-03-18|1688.97
#2025-03-19|1690.47
#2025-03-20|1701.08
#2025-03-21|1700.85
#2025-03-24|1684.26
#2025-03-25|1693.10
#2025-03-26|1698.35
#2025-03-27|1694.21
#2025-03-28|1681.22
#2025-03-31|1630.70
#2025-04-01|1644.46
#2025-04-02|1640.84
#2025-04-03|1600.59
#2025-04-04|1576.20
#2025-04-07|1442.60
#2025-04-08|1506.97
#2025-04-09|1477.21
#2025-04-10|1598.14
#2025-04-11|1566.74
#2025-04-14|1592.95
#2025-04-15|1614.71
#2025-04-16|1606.87
#2025-04-17|1628.00
#2025-04-18|1639.65
#2025-04-21|1638.33
#2025-04-22|1639.74
#2025-04-23|1659.74
#2025-04-24|1665.93
#2025-04-25|1672.24
#2025-04-28|1692.63
#2025-04-29|1698.21
#2025-04-30|1710.73
#2025-05-01|1696.90
#2025-05-02|1723.47
#2025-05-05|1722.69
#2025-05-06|1730.17
#2025-05-07|1731.51
#2025-05-08|1714.85
#2025-05-09|1732.23
#2025-05-12|1714.06
#2025-05-13|1734.65
#2025-05-14|1745.47
#2025-05-15|1739.21
#2025-05-16|1740.48
#2025-05-19|1745.21
#2025-05-20|1751.27
#2025-05-21|1760.96
#2025-05-22|1746.03
#2025-05-23|1766.21
#2025-05-26|1777.33
#2025-05-27|1771.67
#2025-05-28|1767.71
#2025-05-29|1798.16
#2025-05-30|1791.02
#2025-06-02|1795.08
#2025-06-03|1785.12
#2025-06-04|1806.18
#2025-06-05|1796.85
#2025-06-06|1789.17
#2025-06-09|1806.78
#2025-06-10|1808.06
#2025-06-11|1809.23
#2025-06-12|1814.99
#2025-06-13|1794.30
#2025-06-16|1809.47
#2025-06-17|1803.37
#2025-06-18|1816.15
#2025-06-19|1792.56
#2025-06-20|1787.13
#2025-06-23|1773.13
#2025-06-24|1816.93
#2025-06-25|1812.31
#2025-06-26|1832.61
#2025-06-27|1842.48
#2025-06-30|1853.89
#2025-07-01|1851.79
#2025-07-02|1847.06
#2025-07-03|1844.53
#2025-07-04|1842.52
#2025-07-07|1821.92
#2025-07-08|1819.36
#2025-07-09|1822.78
#2025-07-10|1823.80
#2025-07-11|1822.53
#2025-07-14|1821.02
#2025-07-15|1815.69
#2025-07-16|1810.26
#2025-07-17|1819.72
#2025-07-18|1826.07
#2025-07-21|1833.50
#2025-07-22|1840.09
#2025-07-23|1891.17
#2025-07-24|1913.27
#2025-07-25|1885.69
#2025-07-28|1876.16
#2025-07-29|1863.34
#2025-07-30|1865.50
#2025-07-31|1856.47
#2025-08-01|1860.34
#2025-08-04|1859.04
#2025-08-05|1872.44
#2025-08-06|1888.29
#2025-08-07|1900.20
#2025-08-08|1911.79
#2025-08-11|1911.42
#2025-08-12|1932.45
#2025-08-13|1958.89
#2025-08-14|1939.80
#2025-08-15|1970.78
#2025-08-18|1960.81
#2025-08-19|1954.31
#2025-08-20|1951.34
#2025-08-21|1937.34
#2025-08-22|1959.94
#2025-08-25|1961.60
#2025-08-26|1939.25
#2025-08-27|1933.31
#2025-08-28|1956.14
#2025-08-29|1950.91
#2025-09-01|1937.00
#2025-09-02|1939.07
#2025-09-03|1917.62
#2025-09-04|1929.60
#2025-09-05|1960.04
#2025-09-08|1970.24
#2025-09-09|1971.84
#2025-09-10|1987.99
#2025-09-11|1992.62
#2025-09-12|2002.46
#2025-09-15|2005.17
#2025-09-16|2023.58
#2025-09-17|2012.31
#2025-09-18|1997.76
#2025-09-19|1991.48
#2025-09-22|2001.50
#2025-09-23|2004.47
#2025-09-24|1994.80
#2025-09-25|1989.57
#2025-09-26|1980.99
#2025-09-29|1990.08
#2025-09-30|2002.46
#2025-10-01|1996.14
#2025-10-02|2002.32
#2025-10-03|2020.80
#2025-10-06|2042.04
#2025-10-07|2032.06
#2025-10-08|2022.70
#2025-10-09|2027.05
#2025-10-10|2012.59
#2025-10-13|2002.55
#2025-10-14|1973.61
#2025-10-15|2011.58
#2025-10-16|2035.94
#2025-10-17|2019.18
#2025-10-20|2062.57
#2025-10-21|2053.70
#2025-10-22|2059.84
#2025-10-23|2042.03
#2025-10-24|2054.05
#2025-10-27|2089.32
#2025-10-28|2081.68
#2025-10-29|2089.84
#2025-10-30|2076.22
#2025-10-31|2092.52
#2025-11-03|2105.59
#2025-11-04|2082.95
#2025-11-05|2047.57
#2025-11-06|2081.62
#2025-11-07|2066.14
#2025-11-10|2079.57
#2025-11-11|2085.55
#2025-11-12|2098.80
#2025-11-13|2112.28
#2025-11-14|2082.46
#2025-11-17|2073.24
#2025-11-18|2012.78
#2025-11-19|1995.66
#2025-11-20|2018.24
#2025-11-21|1999.59
#2025-11-24|2004.97
#2025-11-25|2009.70
#2025-11-26|2048.18
#2025-11-27|2057.45
#2025-11-28|2055.74
#2025-12-01|2047.38
#2025-12-02|2051.47
#2025-12-03|2058.46
#2025-12-04|2092.11
#2025-12-05|2078.29
#2025-12-08|2081.56
#2025-12-09|2070.58
#2025-12-10|2075.17
#2025-12-11|2074.02
#2025-12-12|2103.13
#2025-12-15|2102.49
#2025-12-16|2070.95
#2025-12-17|2070.23
#2025-12-18|2061.15
#2025-12-19|2059.15
#2025-12-22|2085.39
#2025-12-23|2102.69
#2025-12-24|2106.31
#2025-12-25|2109.96
#2025-12-26|2114.40
#2025-12-29|2127.16
#2025-12-30|2117.31
#2025-12-31|2110.49
#2026-01-01|2110.49
#2026-01-02|2127.52
#2026-01-05|2170.63
#2026-01-06|2200.05
#2026-01-07|2187.40
#2026-01-08|2170.72
#2026-01-09|2175.04
#2026-01-12|2177.50
#2026-01-13|2209.49
#2026-01-14|2235.25
#2026-01-15|2249.89
#2026-01-16|2252.57
#2026-01-19|2255.21
#2026-01-20|2236.93
#2026-01-21|2225.43
#2026-01-22|2242.96
#2026-01-23|2258.37
#2026-01-26|2271.99
#2026-01-27|2302.93
#2026-01-28|2309.26
#2026-01-29|2321.56
#2026-01-30|2313.88
#2026-02-02|2253.41
#2026-02-03|2340.29
#2026-02-04|2342.26
#2026-02-05|2310.07
#2026-02-06|2317.93
#2026-02-09|2390.40
#2026-02-10|2430.87
#2026-02-11|2451.91
#2026-02-12|2489.15
#2026-02-13|2449.90
#2026-02-16|2433.12
#2026-02-17|2419.61
#2026-02-18|2435.50
#2026-02-19|2462.84
#2026-02-20|2457.93
#2026-02-23|2467.43
#2026-02-24|2463.62
#2026-02-25|2492.17
#2026-02-26|2537.09
#2026-02-27|2547.55
#2026-03-02|2508.70
#2026-03-03|2402.01
#2026-03-04|2296.05
#2026-03-05|2360.00
#2026-03-06|2360.54
#2026-03-09|2259.15
#2026-03-10|2344.70
#2026-03-11|2355.78
#2026-03-12|2319.80
#2026-03-13|2288.31
#2026-03-16|2294.99
#2026-03-17|2317.32
#2026-03-18|2376.10
#2026-03-19|2319.55
#2026-03-20|2306.43
#2026-03-23|2219.00
#2026-03-24|2265.21
#2026-03-25|2309.47
#2026-03-26|2277.18
#2026-03-27|2270.17
#2026-03-30|2225.36
#2026-03-31|2188.31
#2026-04-01|2320.07
#2026-04-02|2257.79
#2026-04-03|2281.27
#2026-04-06|2289.79
#2026-04-07|2302.85
#2026-04-08|2427.32
#2026-04-09|2393.19
#2026-04-10|2406.31
#2026-04-13|2385.52
#2026-04-14|2429.55
#2026-04-15|2448.10
#2026-04-16|2478.84