Table Data - NASDAQ Developed Markets: Asia Pacific Large Mid Cap Total Return Index
| Title | NASDAQ Developed Markets: Asia Pacific Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPALMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASPALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 489.46 |
| 2001-04-02 | 482.06 |
| 2001-04-03 | 490.66 |
| 2001-04-04 | 493.72 |
| 2001-04-05 | 501.22 |
| 2001-04-06 | 504.80 |
| 2001-04-09 | 488.60 |
| 2001-04-10 | 484.66 |
| 2001-04-11 | 495.38 |
| 2001-04-12 | 503.82 |
| 2001-04-13 | . |
| 2001-04-16 | 496.69 |
| 2001-04-17 | 495.11 |
| 2001-04-18 | 511.08 |
| 2001-04-19 | 522.93 |
| 2001-04-20 | 518.22 |
| 2001-04-23 | 519.47 |
| 2001-04-24 | 516.07 |
| 2001-04-25 | 519.94 |
| 2001-04-26 | 523.69 |
| 2001-04-27 | 521.07 |
| 2001-04-30 | 522.82 |
| 2001-05-01 | 542.72 |
| 2001-05-02 | 548.79 |
| 2001-05-03 | 552.64 |
| 2001-05-04 | 551.49 |
| 2001-05-07 | 556.66 |
| 2001-05-08 | 546.10 |
| 2001-05-09 | 539.42 |
| 2001-05-10 | 534.92 |
| 2001-05-11 | 535.65 |
| 2001-05-14 | 526.60 |
| 2001-05-15 | 531.51 |
| 2001-05-16 | 523.52 |
| 2001-05-17 | 534.38 |
| 2001-05-18 | 529.31 |
| 2001-05-21 | 537.43 |
| 2001-05-22 | 537.09 |
| 2001-05-23 | 543.17 |
| 2001-05-24 | 540.94 |
| 2001-05-25 | 537.02 |
| 2001-05-28 | . |
| 2001-05-29 | 537.94 |
| 2001-05-30 | 527.40 |
| 2001-05-31 | 524.43 |
| 2001-06-01 | 524.76 |
| 2001-06-04 | 524.74 |
| 2001-06-05 | 520.46 |
| 2001-06-06 | 520.65 |
| 2001-06-07 | 525.36 |
| 2001-06-08 | 525.27 |
| 2001-06-11 | 516.90 |
| 2001-06-12 | 505.39 |
| 2001-06-13 | 504.37 |
| 2001-06-14 | 506.42 |
| 2001-06-15 | 501.68 |
| 2001-06-18 | 495.22 |
| 2001-06-19 | 493.87 |
| 2001-06-20 | 494.04 |
| 2001-06-21 | 498.84 |
| 2001-06-22 | 503.41 |
| 2001-06-25 | 499.56 |
| 2001-06-26 | 501.27 |
| 2001-06-27 | 496.48 |
| 2001-06-28 | 489.42 |
| 2001-06-29 | 498.27 |
| 2001-07-02 | 495.15 |
| 2001-07-03 | 497.05 |
| 2001-07-04 | . |
| 2001-07-05 | 485.97 |
| 2001-07-06 | 475.57 |
| 2001-07-09 | 473.59 |
| 2001-07-10 | 477.90 |
| 2001-07-11 | 474.34 |
| 2001-07-12 | 483.21 |
| 2001-07-13 | 478.55 |
| 2001-07-16 | 476.60 |
| 2001-07-17 | 470.92 |
| 2001-07-18 | 465.93 |
| 2001-07-19 | 467.60 |
| 2001-07-20 | 468.10 |
| 2001-07-23 | 455.32 |
| 2001-07-24 | 459.47 |
| 2001-07-25 | 463.22 |
| 2001-07-26 | 461.29 |
| 2001-07-27 | 457.56 |
| 2001-07-30 | 448.92 |
| 2001-07-31 | 458.44 |
| 2001-08-01 | 465.01 |
| 2001-08-02 | 477.53 |
| 2001-08-03 | 473.22 |
| 2001-08-06 | 471.47 |
| 2001-08-07 | 473.82 |
| 2001-08-08 | 472.87 |
| 2001-08-09 | 461.53 |
| 2001-08-10 | 463.41 |
| 2001-08-13 | 456.63 |
| 2001-08-14 | 468.60 |
| 2001-08-15 | 473.57 |
| 2001-08-16 | 465.47 |
| 2001-08-17 | 463.44 |
| 2001-08-20 | 457.22 |
| 2001-08-21 | 460.48 |
| 2001-08-22 | 463.52 |
| 2001-08-23 | 456.06 |
| 2001-08-24 | 456.48 |
| 2001-08-27 | 459.87 |
| 2001-08-28 | 456.17 |
| 2001-08-29 | 452.50 |
| 2001-08-30 | 447.06 |
| 2001-08-31 | 444.12 |
| 2001-09-03 | . |
| 2001-09-04 | 443.77 |
| 2001-09-05 | 435.47 |
| 2001-09-06 | 432.98 |
| 2001-09-07 | 430.54 |
| 2001-09-10 | 420.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 399.05 |
| 2001-09-18 | 405.18 |
| 2001-09-19 | 413.81 |
| 2001-09-20 | 409.27 |
| 2001-09-21 | 395.55 |
| 2001-09-24 | 395.35 |
| 2001-09-25 | 402.81 |
| 2001-09-26 | 396.34 |
| 2001-09-27 | 395.05 |
| 2001-09-28 | 403.46 |
| 2001-10-01 | 407.15 |
| 2001-10-02 | 413.11 |
| 2001-10-03 | 407.12 |
| 2001-10-04 | 416.10 |
| 2001-10-05 | 420.95 |
| 2001-10-08 | 420.47 |
| 2001-10-09 | 412.17 |
| 2001-10-10 | 407.07 |
| 2001-10-11 | 417.41 |
| 2001-10-12 | 425.13 |
| 2001-10-15 | 421.48 |
| 2001-10-16 | 423.03 |
| 2001-10-17 | 429.45 |
| 2001-10-18 | 420.57 |
| 2001-10-19 | 420.06 |
| 2001-10-22 | 419.26 |
| 2001-10-23 | 425.38 |
| 2001-10-24 | 426.22 |
| 2001-10-25 | 428.39 |
| 2001-10-26 | 424.63 |
| 2001-10-29 | 421.23 |
| 2001-10-30 | 417.13 |
| 2001-10-31 | 411.05 |
| 2001-11-01 | 414.17 |
| 2001-11-02 | 414.03 |
| 2001-11-05 | 415.02 |
| 2001-11-06 | 422.00 |
| 2001-11-07 | 412.26 |
| 2001-11-08 | 417.72 |
| 2001-11-09 | 416.29 |
| 2001-11-12 | 414.04 |
| 2001-11-13 | 408.83 |
| 2001-11-14 | 411.45 |
| 2001-11-15 | 420.29 |
| 2001-11-16 | 422.17 |
| 2001-11-19 | 424.53 |
| 2001-11-20 | 424.47 |
| 2001-11-21 | 423.07 |
| 2001-11-22 | . |
| 2001-11-23 | 420.60 |
| 2001-11-26 | 429.97 |
| 2001-11-27 | 429.78 |
| 2001-11-28 | 421.95 |
| 2001-11-29 | 418.97 |
| 2001-11-30 | 423.55 |
| 2001-12-03 | 414.74 |
| 2001-12-04 | 414.90 |
| 2001-12-05 | 422.92 |
| 2001-12-06 | 425.79 |
| 2001-12-07 | 420.17 |
| 2001-12-10 | 412.35 |
| 2001-12-11 | 409.81 |
| 2001-12-12 | 417.32 |
| 2001-12-13 | 408.22 |
| 2001-12-14 | 405.21 |
| 2001-12-17 | 400.06 |
| 2001-12-18 | 402.43 |
| 2001-12-19 | 403.59 |
| 2001-12-20 | 405.07 |
| 2001-12-21 | 399.68 |
| 2001-12-24 | 399.64 |
| 2001-12-25 | . |
| 2001-12-26 | 395.22 |
| 2001-12-27 | 401.25 |
| 2001-12-28 | 407.11 |
| 2001-12-31 | 407.64 |
| 2002-01-01 | . |
| 2002-01-02 | 405.78 |
| 2002-01-03 | 407.09 |
| 2002-01-04 | 418.71 |
| 2002-01-07 | 419.50 |
| 2002-01-08 | 409.72 |
| 2002-01-09 | 406.96 |
| 2002-01-10 | 402.54 |
| 2002-01-11 | 400.83 |
| 2002-01-14 | 401.70 |
| 2002-01-15 | 394.89 |
| 2002-01-16 | 394.18 |
| 2002-01-17 | 391.98 |
| 2002-01-18 | 397.06 |
| 2002-01-21 | . |
| 2002-01-22 | 388.12 |
| 2002-01-23 | 385.83 |
| 2002-01-24 | 388.21 |
| 2002-01-25 | 391.70 |
| 2002-01-28 | 396.93 |
| 2002-01-29 | 390.62 |
| 2002-01-30 | 384.58 |
| 2002-01-31 | 386.54 |
| 2002-02-01 | 380.99 |
| 2002-02-04 | 380.03 |
| 2002-02-05 | 371.98 |
| 2002-02-06 | 371.22 |
| 2002-02-07 | 375.71 |
| 2002-02-08 | 377.83 |
| 2002-02-11 | 381.29 |
| 2002-02-12 | 388.80 |
| 2002-02-13 | 390.65 |
| 2002-02-14 | 394.89 |
| 2002-02-15 | 393.61 |
| 2002-02-18 | . |
| 2002-02-19 | 384.96 |
| 2002-02-20 | 382.73 |
| 2002-02-21 | 391.03 |
| 2002-02-22 | 391.79 |
| 2002-02-25 | 389.97 |
| 2002-02-26 | 388.21 |
| 2002-02-27 | 394.39 |
| 2002-02-28 | 397.54 |
| 2002-03-01 | 404.16 |
| 2002-03-04 | 423.72 |
| 2002-03-05 | 422.62 |
| 2002-03-06 | 425.52 |
| 2002-03-07 | 443.55 |
| 2002-03-08 | 443.01 |
| 2002-03-11 | 447.95 |
| 2002-03-12 | 436.70 |
| 2002-03-13 | 428.96 |
| 2002-03-14 | 434.83 |
| 2002-03-15 | 437.13 |
| 2002-03-18 | 428.83 |
| 2002-03-19 | 436.64 |
| 2002-03-20 | 432.95 |
| 2002-03-21 | 430.39 |
| 2002-03-22 | 422.59 |
| 2002-03-25 | 420.04 |
| 2002-03-26 | 418.32 |
| 2002-03-27 | 422.50 |
| 2002-03-28 | 426.55 |
| 2002-03-29 | . |
| 2002-04-01 | 416.05 |
| 2002-04-02 | 421.53 |
| 2002-04-03 | 426.79 |
| 2002-04-04 | 429.85 |
| 2002-04-05 | 428.33 |
| 2002-04-08 | 427.65 |
| 2002-04-09 | 421.80 |
| 2002-04-10 | 423.29 |
| 2002-04-11 | 420.54 |
| 2002-04-12 | 415.20 |
| 2002-04-15 | 420.27 |
| 2002-04-16 | 425.03 |
| 2002-04-17 | 432.08 |
| 2002-04-18 | 436.26 |
| 2002-04-19 | 433.09 |
| 2002-04-22 | 439.00 |
| 2002-04-23 | 439.69 |
| 2002-04-24 | 438.50 |
| 2002-04-25 | 442.14 |
| 2002-04-26 | 439.34 |
| 2002-04-29 | 437.33 |
| 2002-04-30 | 435.45 |
| 2002-05-01 | 439.14 |
| 2002-05-02 | 437.55 |
| 2002-05-03 | 440.46 |
| 2002-05-06 | 439.12 |
| 2002-05-07 | 433.94 |
| 2002-05-08 | 435.62 |
| 2002-05-09 | 438.71 |
| 2002-05-10 | 439.21 |
| 2002-05-13 | 435.15 |
| 2002-05-14 | 432.06 |
| 2002-05-15 | 441.90 |
| 2002-05-16 | 446.06 |
| 2002-05-17 | 454.56 |
| 2002-05-20 | 455.97 |
| 2002-05-21 | 458.70 |
| 2002-05-22 | 462.94 |
| 2002-05-23 | 460.25 |
| 2002-05-24 | 462.66 |
| 2002-05-27 | . |
| 2002-05-28 | 460.55 |
| 2002-05-29 | 458.94 |
| 2002-05-30 | 460.57 |
| 2002-05-31 | 455.81 |
| 2002-06-03 | 461.13 |
| 2002-06-04 | 455.66 |
| 2002-06-05 | 452.96 |
| 2002-06-06 | 452.03 |
| 2002-06-07 | 448.89 |
| 2002-06-10 | 446.31 |
| 2002-06-11 | 444.71 |
| 2002-06-12 | 443.23 |
| 2002-06-13 | 439.02 |
| 2002-06-14 | 432.56 |
| 2002-06-17 | 422.94 |
| 2002-06-18 | 428.65 |
| 2002-06-19 | 420.27 |
| 2002-06-20 | 425.46 |
| 2002-06-21 | 422.47 |
| 2002-06-24 | 426.19 |
| 2002-06-25 | 425.20 |
| 2002-06-26 | 419.04 |
| 2002-06-27 | 422.94 |
| 2002-06-28 | 433.71 |
| 2002-07-01 | 433.05 |
| 2002-07-02 | 433.49 |
| 2002-07-03 | 437.88 |
| 2002-07-04 | . |
| 2002-07-05 | 437.24 |
| 2002-07-08 | 440.73 |
| 2002-07-09 | 447.17 |
| 2002-07-10 | 441.33 |
| 2002-07-11 | 436.30 |
| 2002-07-12 | 437.70 |
| 2002-07-15 | 434.10 |
| 2002-07-16 | 428.22 |
| 2002-07-17 | 425.82 |
| 2002-07-18 | 432.49 |
| 2002-07-19 | 427.01 |
| 2002-07-22 | 423.94 |
| 2002-07-23 | 422.10 |
| 2002-07-24 | 414.17 |
| 2002-07-25 | 411.14 |
| 2002-07-26 | 395.82 |
| 2002-07-29 | 397.60 |
| 2002-07-30 | 407.94 |
| 2002-07-31 | 405.27 |
| 2002-08-01 | 403.13 |
| 2002-08-02 | 401.25 |
| 2002-08-05 | 398.59 |
| 2002-08-06 | 387.17 |
| 2002-08-07 | 401.23 |
| 2002-08-08 | 400.12 |
| 2002-08-09 | 407.76 |
| 2002-08-12 | 405.22 |
| 2002-08-13 | 404.10 |
| 2002-08-14 | 408.40 |
| 2002-08-15 | 410.54 |
| 2002-08-16 | 410.49 |
| 2002-08-19 | 402.81 |
| 2002-08-20 | 404.01 |
| 2002-08-21 | 406.17 |
| 2002-08-22 | 408.15 |
| 2002-08-23 | 409.89 |
| 2002-08-26 | 415.40 |
| 2002-08-27 | 413.36 |
| 2002-08-28 | 408.40 |
| 2002-08-29 | 403.54 |
| 2002-08-30 | 402.52 |
| 2002-09-02 | . |
| 2002-09-03 | 394.11 |
| 2002-09-04 | 386.08 |
| 2002-09-05 | 390.66 |
| 2002-09-06 | 387.37 |
| 2002-09-09 | 391.79 |
| 2002-09-10 | 391.54 |
| 2002-09-11 | 392.80 |
| 2002-09-12 | 394.96 |
| 2002-09-13 | 387.70 |
| 2002-09-16 | 384.31 |
| 2002-09-17 | 392.73 |
| 2002-09-18 | 391.73 |
| 2002-09-19 | 396.47 |
| 2002-09-20 | 384.10 |
| 2002-09-23 | 381.88 |
| 2002-09-24 | 377.98 |
| 2002-09-25 | 374.58 |
| 2002-09-26 | 379.93 |
| 2002-09-27 | 385.81 |
| 2002-09-30 | 381.84 |
| 2002-10-01 | 375.70 |
| 2002-10-02 | 372.08 |
| 2002-10-03 | 369.54 |
| 2002-10-04 | 372.67 |
| 2002-10-07 | 361.06 |
| 2002-10-08 | 361.95 |
| 2002-10-09 | 357.84 |
| 2002-10-10 | 353.93 |
| 2002-10-11 | 358.32 |
| 2002-10-14 | 358.69 |
| 2002-10-15 | 368.56 |
| 2002-10-16 | 371.71 |
| 2002-10-17 | 372.44 |
| 2002-10-18 | 374.96 |
| 2002-10-21 | 373.64 |
| 2002-10-22 | 365.59 |
| 2002-10-23 | 370.45 |
| 2002-10-24 | 369.26 |
| 2002-10-25 | 373.05 |
| 2002-10-28 | 375.41 |
| 2002-10-29 | 373.11 |
| 2002-10-30 | 373.71 |
| 2002-10-31 | 372.68 |
| 2002-11-01 | 374.09 |
| 2002-11-04 | 375.54 |
| 2002-11-05 | 383.35 |
| 2002-11-06 | 382.61 |
| 2002-11-07 | 383.05 |
| 2002-11-08 | 380.28 |
| 2002-11-11 | 372.11 |
| 2002-11-12 | 371.20 |
| 2002-11-13 | 369.44 |
| 2002-11-14 | 366.81 |
| 2002-11-15 | 374.05 |
| 2002-11-18 | 367.83 |
| 2002-11-19 | 366.38 |
| 2002-11-20 | 367.37 |
| 2002-11-21 | 372.19 |
| 2002-11-22 | 376.17 |
| 2002-11-25 | 379.93 |
| 2002-11-26 | 377.91 |
| 2002-11-27 | 378.05 |
| 2002-11-28 | . |
| 2002-11-29 | 385.72 |
| 2002-12-02 | 381.04 |
| 2002-12-03 | 381.82 |
| 2002-12-04 | 374.11 |
| 2002-12-05 | 371.13 |
| 2002-12-06 | 372.93 |
| 2002-12-09 | 371.81 |
| 2002-12-10 | 370.92 |
| 2002-12-11 | 369.29 |
| 2002-12-12 | 370.55 |
| 2002-12-13 | 370.53 |
| 2002-12-16 | 366.82 |
| 2002-12-17 | 369.89 |
| 2002-12-18 | 363.18 |
| 2002-12-19 | 366.39 |
| 2002-12-20 | 365.73 |
| 2002-12-23 | 367.01 |
| 2002-12-24 | 369.82 |
| 2002-12-25 | . |
| 2002-12-26 | 373.70 |
| 2002-12-27 | 374.93 |
| 2002-12-30 | 375.20 |
| 2002-12-31 | 375.45 |
| 2003-01-01 | . |
| 2003-01-02 | 373.03 |
| 2003-01-03 | 374.27 |
| 2003-01-06 | 383.10 |
| 2003-01-07 | 378.10 |
| 2003-01-08 | 373.72 |
| 2003-01-09 | 374.81 |
| 2003-01-10 | 374.95 |
| 2003-01-13 | 377.12 |
| 2003-01-14 | 382.00 |
| 2003-01-15 | 385.63 |
| 2003-01-16 | 385.34 |
| 2003-01-17 | 386.48 |
| 2003-01-20 | . |
| 2003-01-21 | 384.69 |
| 2003-01-22 | 381.62 |
| 2003-01-23 | 388.06 |
| 2003-01-24 | 385.24 |
| 2003-01-27 | 377.69 |
| 2003-01-28 | 374.88 |
| 2003-01-29 | 370.39 |
| 2003-01-30 | 367.92 |
| 2003-01-31 | 364.37 |
| 2003-02-03 | 367.41 |
| 2003-02-04 | 371.15 |
| 2003-02-05 | 370.58 |
| 2003-02-06 | 367.98 |
| 2003-02-07 | 367.39 |
| 2003-02-10 | 366.15 |
| 2003-02-11 | 364.90 |
| 2003-02-12 | 369.81 |
| 2003-02-13 | 368.24 |
| 2003-02-14 | 369.38 |
| 2003-02-17 | . |
| 2003-02-18 | 373.86 |
| 2003-02-19 | 375.21 |
| 2003-02-20 | 374.50 |
| 2003-02-21 | 370.72 |
| 2003-02-24 | 374.24 |
| 2003-02-25 | 367.23 |
| 2003-02-26 | 368.47 |
| 2003-02-27 | 366.07 |
| 2003-02-28 | 364.75 |
| 2003-03-03 | 369.65 |
| 2003-03-04 | 369.81 |
| 2003-03-05 | 369.08 |
| 2003-03-06 | 365.05 |
| 2003-03-07 | 359.22 |
| 2003-03-10 | 355.52 |
| 2003-03-11 | 348.37 |
| 2003-03-12 | 350.91 |
| 2003-03-13 | 345.46 |
| 2003-03-14 | 350.89 |
| 2003-03-17 | 348.26 |
| 2003-03-18 | 351.87 |
| 2003-03-19 | 353.39 |
| 2003-03-20 | 358.38 |
| 2003-03-21 | 355.52 |
| 2003-03-24 | 364.97 |
| 2003-03-25 | 359.48 |
| 2003-03-26 | 364.60 |
| 2003-03-27 | 365.30 |
| 2003-03-28 | 361.56 |
| 2003-03-31 | 353.93 |
| 2003-04-01 | 354.91 |
| 2003-04-02 | 356.21 |
| 2003-04-03 | 354.24 |
| 2003-04-04 | 354.35 |
| 2003-04-07 | 359.71 |
| 2003-04-08 | 356.99 |
| 2003-04-09 | 353.08 |
| 2003-04-10 | 353.23 |
| 2003-04-11 | 346.78 |
| 2003-04-14 | 344.33 |
| 2003-04-15 | 349.35 |
| 2003-04-16 | 349.71 |
| 2003-04-17 | 350.98 |
| 2003-04-18 | . |
| 2003-04-21 | 351.66 |
| 2003-04-22 | 350.24 |
| 2003-04-23 | 349.25 |
| 2003-04-24 | 352.32 |
| 2003-04-25 | 346.23 |
| 2003-04-28 | 343.22 |
| 2003-04-29 | 345.92 |
| 2003-04-30 | 357.08 |
| 2003-05-01 | 359.41 |
| 2003-05-02 | 359.42 |
| 2003-05-05 | 360.92 |
| 2003-05-06 | 368.50 |
| 2003-05-07 | 372.40 |
| 2003-05-08 | 369.01 |
| 2003-05-09 | 370.18 |
| 2003-05-12 | 374.20 |
| 2003-05-13 | 374.30 |
| 2003-05-14 | 376.04 |
| 2003-05-15 | 372.05 |
| 2003-05-16 | 371.58 |
| 2003-05-19 | 368.77 |
| 2003-05-20 | 368.96 |
| 2003-05-21 | 366.60 |
| 2003-05-22 | 369.90 |
| 2003-05-23 | 376.29 |
| 2003-05-26 | . |
| 2003-05-27 | 372.56 |
| 2003-05-28 | 371.17 |
| 2003-05-29 | 376.02 |
| 2003-05-30 | 375.19 |
| 2003-06-02 | 383.10 |
| 2003-06-03 | 383.21 |
| 2003-06-04 | 385.45 |
| 2003-06-05 | 391.57 |
| 2003-06-06 | 391.87 |
| 2003-06-09 | 395.13 |
| 2003-06-10 | 394.36 |
| 2003-06-11 | 397.14 |
| 2003-06-12 | 398.23 |
| 2003-06-13 | 400.58 |
| 2003-06-16 | 396.62 |
| 2003-06-17 | 402.34 |
| 2003-06-18 | 403.98 |
| 2003-06-19 | 404.91 |
| 2003-06-20 | 405.73 |
| 2003-06-23 | 407.47 |
| 2003-06-24 | 398.57 |
| 2003-06-25 | 399.60 |
| 2003-06-26 | 395.25 |
| 2003-06-27 | 400.24 |
| 2003-06-30 | 398.40 |
| 2003-07-01 | 405.81 |
| 2003-07-02 | 416.92 |
| 2003-07-03 | 425.11 |
| 2003-07-04 | . |
| 2003-07-07 | 428.65 |
| 2003-07-08 | 430.36 |
| 2003-07-09 | 432.01 |
| 2003-07-10 | 429.75 |
| 2003-07-11 | 420.51 |
| 2003-07-14 | 425.91 |
| 2003-07-15 | 426.40 |
| 2003-07-16 | 424.23 |
| 2003-07-17 | 414.99 |
| 2003-07-18 | 414.93 |
| 2003-07-21 | 416.77 |
| 2003-07-22 | 413.34 |
| 2003-07-23 | 418.78 |
| 2003-07-24 | 420.82 |
| 2003-07-25 | 422.30 |
| 2003-07-28 | 425.50 |
| 2003-07-29 | 424.61 |
| 2003-07-30 | 414.36 |
| 2003-07-31 | 413.29 |
| 2003-08-01 | 416.76 |
| 2003-08-04 | 411.75 |
| 2003-08-05 | 409.89 |
| 2003-08-06 | 408.32 |
| 2003-08-07 | 409.99 |
| 2003-08-08 | 410.81 |
| 2003-08-11 | 416.51 |
| 2003-08-12 | 418.18 |
| 2003-08-13 | 422.94 |
| 2003-08-14 | 428.52 |
| 2003-08-15 | 428.42 |
| 2003-08-18 | 432.10 |
| 2003-08-19 | 436.99 |
| 2003-08-20 | 444.69 |
| 2003-08-21 | 448.70 |
| 2003-08-22 | 447.46 |
| 2003-08-25 | 445.42 |
| 2003-08-26 | 444.75 |
| 2003-08-27 | 443.37 |
| 2003-08-28 | 442.43 |
| 2003-08-29 | 448.89 |
| 2003-09-01 | . |
| 2003-09-02 | 459.86 |
| 2003-09-03 | 461.80 |
| 2003-09-04 | 458.64 |
| 2003-09-05 | 458.32 |
| 2003-09-08 | 460.22 |
| 2003-09-09 | 467.76 |
| 2003-09-10 | 462.69 |
| 2003-09-11 | 455.73 |
| 2003-09-12 | 461.62 |
| 2003-09-15 | 461.84 |
| 2003-09-16 | 471.52 |
| 2003-09-17 | 476.10 |
| 2003-09-18 | 480.65 |
| 2003-09-19 | 480.28 |
| 2003-09-22 | 475.77 |
| 2003-09-23 | 477.42 |
| 2003-09-24 | 479.65 |
| 2003-09-25 | 471.96 |
| 2003-09-26 | 470.88 |
| 2003-09-29 | 469.24 |
| 2003-09-30 | 468.90 |
| 2003-10-01 | 477.70 |
| 2003-10-02 | 487.87 |
| 2003-10-03 | 492.72 |
| 2003-10-06 | 494.17 |
| 2003-10-07 | 502.46 |
| 2003-10-08 | 494.45 |
| 2003-10-09 | 497.63 |
| 2003-10-10 | 505.69 |
| 2003-10-13 | 504.39 |
| 2003-10-14 | 508.26 |
| 2003-10-15 | 504.82 |
| 2003-10-16 | 511.38 |
| 2003-10-17 | 511.71 |
| 2003-10-20 | 512.15 |
| 2003-10-21 | 512.19 |
| 2003-10-22 | 507.43 |
| 2003-10-23 | 483.23 |
| 2003-10-24 | 486.87 |
| 2003-10-27 | 493.17 |
| 2003-10-28 | 498.09 |
| 2003-10-29 | 504.01 |
| 2003-10-30 | 502.03 |
| 2003-10-31 | 492.94 |
| 2003-11-03 | 488.34 |
| 2003-11-04 | 503.98 |
| 2003-11-05 | 501.16 |
| 2003-11-06 | 489.57 |
| 2003-11-07 | 495.28 |
| 2003-11-10 | 495.66 |
| 2003-11-11 | 483.35 |
| 2003-11-12 | 483.45 |
| 2003-11-13 | 492.37 |
| 2003-11-14 | 487.04 |
| 2003-11-17 | 471.65 |
| 2003-11-18 | 476.39 |
| 2003-11-19 | 464.90 |
| 2003-11-20 | 472.54 |
| 2003-11-21 | 472.82 |
| 2003-11-24 | 470.94 |
| 2003-11-25 | 475.19 |
| 2003-11-26 | 483.51 |
| 2003-11-27 | . |
| 2003-11-28 | 483.45 |
| 2003-12-01 | 491.59 |
| 2003-12-02 | 495.50 |
| 2003-12-03 | 496.31 |
| 2003-12-04 | 499.64 |
| 2003-12-05 | 498.95 |
| 2003-12-08 | 491.84 |
| 2003-12-09 | 492.52 |
| 2003-12-10 | 483.47 |
| 2003-12-11 | 486.28 |
| 2003-12-12 | 492.69 |
| 2003-12-15 | 503.31 |
| 2003-12-16 | 495.26 |
| 2003-12-17 | 490.56 |
| 2003-12-18 | 489.29 |
| 2003-12-19 | 495.11 |
| 2003-12-22 | 500.02 |
| 2003-12-23 | 500.54 |
| 2003-12-24 | 501.40 |
| 2003-12-25 | . |
| 2003-12-26 | 504.00 |
| 2003-12-29 | 507.96 |
| 2003-12-30 | 516.04 |
| 2003-12-31 | 516.19 |
| 2004-01-01 | . |
| 2004-01-02 | 517.91 |
| 2004-01-05 | 529.08 |
| 2004-01-06 | 528.54 |
| 2004-01-07 | 526.19 |
| 2004-01-08 | 528.20 |
| 2004-01-09 | 532.12 |
| 2004-01-12 | 531.75 |
| 2004-01-13 | 529.73 |
| 2004-01-14 | 531.66 |
| 2004-01-15 | 524.95 |
| 2004-01-16 | 527.32 |
| 2004-01-19 | . |
| 2004-01-20 | 533.40 |
| 2004-01-21 | 534.79 |
| 2004-01-22 | 538.39 |
| 2004-01-23 | 540.34 |
| 2004-01-26 | 537.33 |
| 2004-01-27 | 537.43 |
| 2004-01-28 | 534.21 |
| 2004-01-29 | 527.18 |
| 2004-01-30 | 526.49 |
| 2004-02-02 | 526.43 |
| 2004-02-03 | 525.16 |
| 2004-02-04 | 515.64 |
| 2004-02-05 | 517.61 |
| 2004-02-06 | 520.75 |
| 2004-02-09 | 521.13 |
| 2004-02-10 | 521.23 |
| 2004-02-11 | 521.40 |
| 2004-02-12 | 525.63 |
| 2004-02-13 | 530.17 |
| 2004-02-16 | . |
| 2004-02-17 | 535.21 |
| 2004-02-18 | 532.78 |
| 2004-02-19 | 531.43 |
| 2004-02-20 | 523.98 |
| 2004-02-23 | 528.81 |
| 2004-02-24 | 522.19 |
| 2004-02-25 | 518.29 |
| 2004-02-26 | 519.03 |
| 2004-02-27 | 529.00 |
| 2004-03-01 | 539.86 |
| 2004-03-02 | 538.24 |
| 2004-03-03 | 534.71 |
| 2004-03-04 | 533.98 |
| 2004-03-05 | 539.07 |
| 2004-03-08 | 535.53 |
| 2004-03-09 | 540.72 |
| 2004-03-10 | 535.34 |
| 2004-03-11 | 530.44 |
| 2004-03-12 | 523.44 |
| 2004-03-15 | 530.67 |
| 2004-03-16 | 536.63 |
| 2004-03-17 | 545.85 |
| 2004-03-18 | 555.16 |
| 2004-03-19 | 552.12 |
| 2004-03-22 | 548.14 |
| 2004-03-23 | 549.47 |
| 2004-03-24 | 556.19 |
| 2004-03-25 | 560.71 |
| 2004-03-26 | 570.82 |
| 2004-03-29 | 572.84 |
| 2004-03-30 | 572.77 |
| 2004-03-31 | 580.76 |
| 2004-04-01 | 581.26 |
| 2004-04-02 | 580.97 |
| 2004-04-05 | 583.78 |
| 2004-04-06 | 586.24 |
| 2004-04-07 | 588.92 |
| 2004-04-08 | 586.53 |
| 2004-04-09 | . |
| 2004-04-12 | 585.56 |
| 2004-04-13 | 582.82 |
| 2004-04-14 | 572.47 |
| 2004-04-15 | 564.10 |
| 2004-04-16 | 566.44 |
| 2004-04-19 | 562.00 |
| 2004-04-20 | 570.90 |
| 2004-04-21 | 564.47 |
| 2004-04-22 | 562.54 |
| 2004-04-23 | 567.56 |
| 2004-04-26 | 569.76 |
| 2004-04-27 | 562.81 |
| 2004-04-28 | 561.54 |
| 2004-04-29 | 558.37 |
| 2004-04-30 | 550.38 |
| 2004-05-03 | 549.58 |
| 2004-05-04 | 553.55 |
| 2004-05-05 | 558.74 |
| 2004-05-06 | 546.37 |
| 2004-05-07 | 530.16 |
| 2004-05-10 | 500.23 |
| 2004-05-11 | 501.55 |
| 2004-05-12 | 515.80 |
| 2004-05-13 | 500.77 |
| 2004-05-14 | 498.38 |
| 2004-05-17 | 486.04 |
| 2004-05-18 | 494.02 |
| 2004-05-19 | 512.68 |
| 2004-05-20 | 506.92 |
| 2004-05-21 | 520.83 |
| 2004-05-24 | 521.08 |
| 2004-05-25 | 517.03 |
| 2004-05-26 | 524.40 |
| 2004-05-27 | 530.32 |
| 2004-05-28 | 535.43 |
| 2004-05-31 | . |
| 2004-06-01 | 538.05 |
| 2004-06-02 | 533.96 |
| 2004-06-03 | 522.34 |
| 2004-06-04 | 523.45 |
| 2004-06-07 | 542.23 |
| 2004-06-08 | 544.13 |
| 2004-06-09 | 541.33 |
| 2004-06-10 | 544.47 |
| 2004-06-11 | . |
| 2004-06-14 | 535.62 |
| 2004-06-15 | 535.89 |
| 2004-06-16 | 542.75 |
| 2004-06-17 | 543.45 |
| 2004-06-18 | 540.25 |
| 2004-06-21 | 548.15 |
| 2004-06-22 | 544.97 |
| 2004-06-23 | 545.03 |
| 2004-06-24 | 557.94 |
| 2004-06-25 | 556.79 |
| 2004-06-28 | 561.01 |
| 2004-06-29 | 557.83 |
| 2004-06-30 | 556.74 |
| 2004-07-01 | 560.87 |
| 2004-07-02 | 555.20 |
| 2004-07-05 | . |
| 2004-07-06 | 546.41 |
| 2004-07-07 | 547.10 |
| 2004-07-08 | 543.88 |
| 2004-07-09 | 549.43 |
| 2004-07-12 | 555.45 |
| 2004-07-13 | 553.61 |
| 2004-07-14 | 547.12 |
| 2004-07-15 | 546.37 |
| 2004-07-16 | 550.24 |
| 2004-07-19 | 552.40 |
| 2004-07-20 | 546.24 |
| 2004-07-21 | 543.74 |
| 2004-07-22 | 541.42 |
| 2004-07-23 | 533.44 |
| 2004-07-26 | 531.76 |
| 2004-07-27 | 524.33 |
| 2004-07-28 | 526.53 |
| 2004-07-29 | 523.45 |
| 2004-07-30 | 532.24 |
| 2004-08-02 | 534.28 |
| 2004-08-03 | 532.93 |
| 2004-08-04 | 526.20 |
| 2004-08-05 | 526.84 |
| 2004-08-06 | 529.88 |
| 2004-08-09 | 525.98 |
| 2004-08-10 | 525.00 |
| 2004-08-11 | 529.31 |
| 2004-08-12 | 526.91 |
| 2004-08-13 | 521.00 |
| 2004-08-16 | 517.12 |
| 2004-08-17 | 521.47 |
| 2004-08-18 | 524.78 |
| 2004-08-19 | 532.23 |
| 2004-08-20 | 533.13 |
| 2004-08-23 | 534.49 |
| 2004-08-24 | 534.78 |
| 2004-08-25 | 536.16 |
| 2004-08-26 | 538.55 |
| 2004-08-27 | 541.98 |
| 2004-08-30 | 539.64 |
| 2004-08-31 | 538.64 |
| 2004-09-01 | 542.10 |
| 2004-09-02 | 542.52 |
| 2004-09-03 | 533.79 |
| 2004-09-06 | . |
| 2004-09-07 | 546.48 |
| 2004-09-08 | 546.24 |
| 2004-09-09 | 539.62 |
| 2004-09-10 | 540.98 |
| 2004-09-13 | 543.22 |
| 2004-09-14 | 547.96 |
| 2004-09-15 | 539.80 |
| 2004-09-16 | 540.24 |
| 2004-09-17 | 536.97 |
| 2004-09-20 | 538.00 |
| 2004-09-21 | 537.14 |
| 2004-09-22 | 535.37 |
| 2004-09-23 | 537.36 |
| 2004-09-24 | 530.29 |
| 2004-09-27 | 527.96 |
| 2004-09-28 | 526.21 |
| 2004-09-29 | 527.68 |
| 2004-09-30 | 537.48 |
| 2004-10-01 | 541.67 |
| 2004-10-04 | 548.21 |
| 2004-10-05 | 549.36 |
| 2004-10-06 | 551.39 |
| 2004-10-07 | 549.44 |
| 2004-10-08 | 555.32 |
| 2004-10-11 | 557.69 |
| 2004-10-12 | 550.20 |
| 2004-10-13 | 547.31 |
| 2004-10-14 | 544.45 |
| 2004-10-15 | 545.18 |
| 2004-10-18 | 542.10 |
| 2004-10-19 | 548.10 |
| 2004-10-20 | 544.00 |
| 2004-10-21 | 544.53 |
| 2004-10-22 | 546.77 |
| 2004-10-25 | 544.35 |
| 2004-10-26 | 544.72 |
| 2004-10-27 | 547.64 |
| 2004-10-28 | 555.92 |
| 2004-10-29 | 553.88 |
| 2004-11-01 | 552.20 |
| 2004-11-02 | 558.61 |
| 2004-11-03 | 561.59 |
| 2004-11-04 | 564.40 |
| 2004-11-05 | 570.03 |
| 2004-11-08 | 566.86 |
| 2004-11-09 | 565.21 |
| 2004-11-10 | 561.60 |
| 2004-11-11 | 559.73 |
| 2004-11-12 | 570.57 |
| 2004-11-15 | 579.48 |
| 2004-11-16 | 578.30 |
| 2004-11-17 | 582.80 |
| 2004-11-18 | 580.15 |
| 2004-11-19 | 586.55 |
| 2004-11-22 | 576.37 |
| 2004-11-23 | 577.19 |
| 2004-11-24 | 581.06 |
| 2004-11-25 | . |
| 2004-11-26 | 583.18 |
| 2004-11-29 | 589.40 |
| 2004-11-30 | 584.96 |
| 2004-12-01 | 579.69 |
| 2004-12-02 | 587.05 |
| 2004-12-03 | 591.74 |
| 2004-12-06 | 588.05 |
| 2004-12-07 | 582.44 |
| 2004-12-08 | 573.75 |
| 2004-12-09 | 566.99 |
| 2004-12-10 | 563.00 |
| 2004-12-13 | 569.22 |
| 2004-12-14 | 572.41 |
| 2004-12-15 | 580.72 |
| 2004-12-16 | 578.92 |
| 2004-12-17 | 583.19 |
| 2004-12-20 | 585.87 |
| 2004-12-21 | 585.71 |
| 2004-12-22 | 590.02 |
| 2004-12-23 | 592.59 |
| 2004-12-24 | . |
| 2004-12-27 | 601.23 |
| 2004-12-28 | 603.64 |
| 2004-12-29 | 598.49 |
| 2004-12-30 | 607.94 |
| 2004-12-31 | 611.56 |
| 2005-01-03 | 608.73 |
| 2005-01-04 | 602.12 |
| 2005-01-05 | 598.76 |
| 2005-01-06 | 594.07 |
| 2005-01-07 | 593.45 |
| 2005-01-10 | 595.62 |
| 2005-01-11 | 602.55 |
| 2005-01-12 | 605.81 |
| 2005-01-13 | 602.05 |
| 2005-01-14 | 601.90 |
| 2005-01-17 | . |
| 2005-01-18 | 600.66 |
| 2005-01-19 | 601.19 |
| 2005-01-20 | 593.15 |
| 2005-01-21 | 592.90 |
| 2005-01-24 | 597.52 |
| 2005-01-25 | 591.64 |
| 2005-01-26 | 601.19 |
| 2005-01-27 | 599.29 |
#2005-01-28| 597.67
#2005-01-31| 600.14
#2005-02-01| 597.89
#2005-02-02| 600.95
#2005-02-03| 595.91
#2005-02-04| 599.69
#2005-02-07| 601.11
#2005-02-08| 595.14
#2005-02-09| 596.54
#2005-02-10| 602.22
#2005-02-11| 602.04
#2005-02-14| 608.38
#2005-02-15| 609.41
#2005-02-16| 605.47
#2005-02-17| 605.01
#2005-02-18| 606.52
#2005-02-21| .
#2005-02-22| 612.22
#2005-02-23| 602.72
#2005-02-24| 602.33
#2005-02-25| 608.02
#2005-02-28| 618.01
#2005-03-01| 617.36
#2005-03-02| 617.11
#2005-03-03| 618.72
#2005-03-04| 623.38
#2005-03-07| 623.84
#2005-03-08| 626.69
#2005-03-09| 630.93
#2005-03-10| 625.84
#2005-03-11| 627.87
#2005-03-14| 621.67
#2005-03-15| 622.78
#2005-03-16| 627.88
#2005-03-17| 623.18
#2005-03-18| 625.44
#2005-03-21| 624.76
#2005-03-22| 623.75
#2005-03-23| 612.28
#2005-03-24| 606.20
#2005-03-25| .
#2005-03-28| 608.77
#2005-03-29| 598.55
#2005-03-30| 597.47
#2005-03-31| 603.83
#2005-04-01| 604.61
#2005-04-04| 598.37
#2005-04-05| 601.16
#2005-04-06| 602.13
#2005-04-07| 605.08
#2005-04-08| 606.56
#2005-04-11| 605.63
#2005-04-12| 599.94
#2005-04-13| 603.22
#2005-04-14| 594.46
#2005-04-15| 588.51
#2005-04-18| 571.05
#2005-04-19| 580.55
#2005-04-20| 583.95
#2005-04-21| 581.43
#2005-04-22| 589.16
#2005-04-25| 590.46
#2005-04-26| 587.79
#2005-04-27| 587.93
#2005-04-28| 588.41
#2005-04-29| 592.00
#2005-05-02| 592.13
#2005-05-03| 590.73
#2005-05-04| 593.96
#2005-05-05| 594.50
#2005-05-06| 601.23
#2005-05-09| 597.58
#2005-05-10| 597.02
#2005-05-11| 594.76
#2005-05-12| 588.89
#2005-05-13| 583.89
#2005-05-16| 577.87
#2005-05-17| 573.88
#2005-05-18| 573.99
#2005-05-19| 582.35
#2005-05-20| 579.20
#2005-05-23| 585.92
#2005-05-24| 587.61
#2005-05-25| 582.16
#2005-05-26| 580.27
#2005-05-27| 585.19
#2005-05-30| .
#2005-05-31| 588.74
#2005-06-01| 589.34
#2005-06-02| 590.99
#2005-06-03| 594.31
#2005-06-06| 598.20
#2005-06-07| 596.90
#2005-06-08| 599.69
#2005-06-09| 591.80
#2005-06-10| 591.90
#2005-06-13| 587.52
#2005-06-14| 589.97
#2005-06-15| 593.66
#2005-06-16| 596.06
#2005-06-17| 603.47
#2005-06-20| 599.94
#2005-06-21| 603.66
#2005-06-22| 604.10
#2005-06-23| 603.58
#2005-06-24| 600.18
#2005-06-27| 595.51
#2005-06-28| 597.22
#2005-06-29| 596.98
#2005-06-30| 596.08
#2005-07-01| 592.14
#2005-07-04| .
#2005-07-05| 591.38
#2005-07-06| 590.78
#2005-07-07| 587.53
#2005-07-08| 585.85
#2005-07-11| 592.13
#2005-07-12| 597.50
#2005-07-13| 591.93
#2005-07-14| 596.46
#2005-07-15| 596.43
#2005-07-18| 599.10
#2005-07-19| 593.02
#2005-07-20| 593.80
#2005-07-21| 607.65
#2005-07-22| 605.62
#2005-07-25| 602.47
#2005-07-26| 599.07
#2005-07-27| 601.97
#2005-07-28| 602.57
#2005-07-29| 606.37
#2005-08-01| 608.88
#2005-08-02| 612.90
#2005-08-03| 615.51
#2005-08-04| 612.39
#2005-08-05| 603.96
#2005-08-08| 606.76
#2005-08-09| 609.14
#2005-08-10| 623.52
#2005-08-11| 633.68
#2005-08-12| 636.28
#2005-08-15| 636.60
#2005-08-16| 639.36
#2005-08-17| 636.16
#2005-08-18| 630.89
#2005-08-19| 629.34
#2005-08-22| 642.31
#2005-08-23| 640.46
#2005-08-24| 639.58
#2005-08-25| 638.19
#2005-08-26| 642.42
#2005-08-29| 630.38
#2005-08-30| 633.12
#2005-08-31| 634.59
#2005-09-01| 644.74
#2005-09-02| 648.01
#2005-09-05| .
#2005-09-06| 649.60
#2005-09-07| 649.21
#2005-09-08| 645.83
#2005-09-09| 655.27
#2005-09-12| 660.59
#2005-09-13| 658.14
#2005-09-14| 661.10
#2005-09-15| 664.22
#2005-09-16| 661.52
#2005-09-19| 661.75
#2005-09-20| 671.68
#2005-09-21| 674.28
#2005-09-22| 670.22
#2005-09-23| 666.45
#2005-09-26| 678.57
#2005-09-27| 673.10
#2005-09-28| 683.67
#2005-09-29| 698.10
#2005-09-30| 691.04
#2005-10-03| 686.18
#2005-10-04| 690.54
#2005-10-05| 683.36
#2005-10-06| 667.29
#2005-10-07| 666.41
#2005-10-10| 666.03
#2005-10-11| 676.80
#2005-10-12| 676.83
#2005-10-13| 673.29
#2005-10-14| 673.17
#2005-10-17| 668.15
#2005-10-18| 664.75
#2005-10-19| 657.91
#2005-10-20| 660.24
#2005-10-21| 659.47
#2005-10-24| 656.76
#2005-10-25| 667.07
#2005-10-26| 668.18
#2005-10-27| 675.45
#2005-10-28| 667.76
#2005-10-31| 675.14
#2005-11-01| 686.09
#2005-11-02| 686.06
#2005-11-03| 686.39
#2005-11-04| 687.85
#2005-11-07| 690.43
#2005-11-08| 693.94
#2005-11-09| 689.72
#2005-11-10| 685.99
#2005-11-11| 690.98
#2005-11-14| 681.93
#2005-11-15| 678.01
#2005-11-16| 683.11
#2005-11-17| 696.24
#2005-11-18| 702.82
#2005-11-21| 705.36
#2005-11-22| 700.54
#2005-11-23| 704.21
#2005-11-24| .
#2005-11-25| 702.73
#2005-11-28| 710.77
#2005-11-29| 708.08
#2005-11-30| 703.58
#2005-12-01| 707.10
#2005-12-02| 716.69
#2005-12-05| 720.25
#2005-12-06| 718.00
#2005-12-07| 720.78
#2005-12-08| 710.45
#2005-12-09| 719.53
#2005-12-12| 732.10
#2005-12-13| 734.28
#2005-12-14| 740.90
#2005-12-15| 734.98
#2005-12-16| 737.86
#2005-12-19| 741.17
#2005-12-20| 744.65
#2005-12-21| 750.78
#2005-12-22| 754.81
#2005-12-23| 756.63
#2005-12-26| .
#2005-12-27| 750.75
#2005-12-28| 756.68
#2005-12-29| 758.06
#2005-12-30| 752.25
#2006-01-02| .
#2006-01-03| 760.49
#2006-01-04| 773.52
#2006-01-05| 780.46
#2006-01-06| 785.85
#2006-01-09| 789.46
#2006-01-10| 777.83
#2006-01-11| 785.64
#2006-01-12| 789.27
#2006-01-13| 787.17
#2006-01-16| .
#2006-01-17| 762.88
#2006-01-18| 745.48
#2006-01-19| 762.63
#2006-01-20| 764.97
#2006-01-23| 755.90
#2006-01-24| 763.55
#2006-01-25| 760.91
#2006-01-26| 768.51
#2006-01-27| 784.53
#2006-01-30| 786.29
#2006-01-31| 793.56
#2006-02-01| 784.63
#2006-02-02| 785.83
#2006-02-03| 778.08
#2006-02-06| 780.68
#2006-02-07| 783.33
#2006-02-08| 763.37
#2006-02-09| 769.02
#2006-02-10| 765.72
#2006-02-13| 751.28
#2006-02-14| 761.46
#2006-02-15| 757.08
#2006-02-16| 758.81
#2006-02-17| 747.47
#2006-02-20| .
#2006-02-21| 751.39
#2006-02-22| 750.70
#2006-02-23| 770.47
#2006-02-24| 773.34
#2006-02-27| 784.02
#2006-02-28| 786.68
#2006-03-01| 775.88
#2006-03-02| 776.58
#2006-03-03| 767.25
#2006-03-06| 767.10
#2006-03-07| 759.67
#2006-03-08| 755.24
#2006-03-09| 768.77
#2006-03-10| 761.89
#2006-03-13| 773.12
#2006-03-14| 778.12
#2006-03-15| 779.05
#2006-03-16| 774.19
#2006-03-17| 783.91
#2006-03-20| 791.96
#2006-03-21| 786.09
#2006-03-22| 786.07
#2006-03-23| 779.48
#2006-03-24| 782.65
#2006-03-27| 791.06
#2006-03-28| 793.15
#2006-03-29| 791.67
#2006-03-30| 804.87
#2006-03-31| 802.30
#2006-04-03| 814.36
#2006-04-04| 815.07
#2006-04-05| 816.68
#2006-04-06| 829.53
#2006-04-07| 830.29
#2006-04-10| 825.06
#2006-04-11| 822.98
#2006-04-12| 812.66
#2006-04-13| 812.63
#2006-04-14| .
#2006-04-17| 811.30
#2006-04-18| 820.83
#2006-04-19| 826.19
#2006-04-20| 826.85
#2006-04-21| 834.44
#2006-04-24| 829.48
#2006-04-25| 832.40
#2006-04-26| 835.99
#2006-04-27| 843.48
#2006-04-28| 836.76
#2006-05-01| 845.99
#2006-05-02| 852.49
#2006-05-03| 852.24
#2006-05-04| 850.34
#2006-05-05| 858.66
#2006-05-08| 873.65
#2006-05-09| 873.01
#2006-05-10| 868.81
#2006-05-11| 863.99
#2006-05-12| 854.68
#2006-05-15| 846.69
#2006-05-16| 833.83
#2006-05-17| 840.60
#2006-05-18| 822.25
#2006-05-19| 812.34
#2006-05-22| 800.01
#2006-05-23| 790.79
#2006-05-24| 794.26
#2006-05-25| 787.18
#2006-05-26| 798.27
#2006-05-29| .
#2006-05-30| 805.08
#2006-05-31| 785.68
#2006-06-01| 786.76
#2006-06-02| 803.16
#2006-06-05| 797.89
#2006-06-06| 775.36
#2006-06-07| 760.66
#2006-06-08| 734.71
#2006-06-09| 746.14
#2006-06-12| 745.89
#2006-06-13| 715.90
#2006-06-14| 720.37
#2006-06-15| 727.59
#2006-06-16| 750.09
#2006-06-19| 741.81
#2006-06-20| 736.44
#2006-06-21| 736.33
#2006-06-22| 751.52
#2006-06-23| 747.35
#2006-06-26| 748.21
#2006-06-27| 750.71
#2006-06-28| 739.84
#2006-06-29| 751.56
#2006-06-30| 781.44
#2006-07-03| 782.53
#2006-07-04| .
#2006-07-05| 775.27
#2006-07-06| 774.05
#2006-07-07| 782.17
#2006-07-10| 789.72
#2006-07-11| 784.72
#2006-07-12| 771.54
#2006-07-13| 767.02
#2006-07-14| 747.00
#2006-07-17| 741.10
#2006-07-18| 723.72
#2006-07-19| 725.25
#2006-07-20| 750.19
#2006-07-21| 748.68
#2006-07-24| 744.67
#2006-07-25| 754.66
#2006-07-26| 749.55
#2006-07-27| 768.07
#2006-07-28| 777.28
#2006-07-31| 783.28
#2006-08-01| 776.92
#2006-08-02| 779.84
#2006-08-03| 779.30
#2006-08-04| 783.56
#2006-08-07| 768.36
#2006-08-08| 777.73
#2006-08-09| 782.67
#2006-08-10| 782.24
#2006-08-11| 776.92
#2006-08-14| 782.74
#2006-08-15| 785.99
#2006-08-16| 798.30
#2006-08-17| 801.73
#2006-08-18| 803.49
#2006-08-21| 796.93
#2006-08-22| 800.94
#2006-08-23| 800.14
#2006-08-24| 791.37
#2006-08-25| 784.76
#2006-08-28| 779.10
#2006-08-29| 788.67
#2006-08-30| 787.89
#2006-08-31| 796.26
#2006-09-01| 795.63
#2006-09-04| .
#2006-09-05| 811.43
#2006-09-06| 803.41
#2006-09-07| 791.46
#2006-09-08| 791.11
#2006-09-11| 774.39
#2006-09-12| 770.25
#2006-09-13| 772.38
#2006-09-14| 780.49
#2006-09-15| 776.23
#2006-09-18| 775.98
#2006-09-19| 779.58
#2006-09-20| 769.24
#2006-09-21| 775.87
#2006-09-22| 770.30
#2006-09-25| 767.61
#2006-09-26| 764.11
#2006-09-27| 780.87
#2006-09-28| 782.95
#2006-09-29| 785.60
#2006-10-02| 794.04
#2006-10-03| 790.60
#2006-10-04| 783.97
#2006-10-05| 800.69
#2006-10-06| 795.22
#2006-10-09| 793.28
#2006-10-10| 794.01
#2006-10-11| 792.25
#2006-10-12| 789.82
#2006-10-13| 793.89
#2006-10-16| 804.17
#2006-10-17| 802.53
#2006-10-18| 801.75
#2006-10-19| 803.99
#2006-10-20| 807.62
#2006-10-23| 810.50
#2006-10-24| 810.94
#2006-10-25| 811.39
#2006-10-26| 821.03
#2006-10-27| 821.13
#2006-10-30| 811.09
#2006-10-31| 811.62
#2006-11-01| 816.10
#2006-11-02| 813.91
#2006-11-03| 809.03
#2006-11-06| 807.53
#2006-11-07| 815.81
#2006-11-08| 805.42
#2006-11-09| 799.63
#2006-11-10| 801.52
#2006-11-13| 793.12
#2006-11-14| 805.57
#2006-11-15| 802.91
#2006-11-16| 799.12
#2006-11-17| 799.56
#2006-11-20| 779.87
#2006-11-21| 783.13
#2006-11-22| 800.18
#2006-11-23| .
#2006-11-24| 798.34
#2006-11-27| 802.56
#2006-11-28| 798.78
#2006-11-29| 811.90
#2006-11-30| 825.65
#2006-12-01| 827.08
#2006-12-04| 825.68
#2006-12-05| 825.12
#2006-12-06| 834.22
#2006-12-07| 836.11
#2006-12-08| 830.67
#2006-12-11| 827.84
#2006-12-12| 831.79
#2006-12-13| 832.08
#2006-12-14| 838.20
#2006-12-15| 841.01
#2006-12-18| 842.39
#2006-12-19| 834.38
#2006-12-20| 843.83
#2006-12-21| 844.52
#2006-12-22| 844.52
#2006-12-25| .
#2006-12-26| 843.63
#2006-12-27| 848.57
#2006-12-28| 849.96
#2006-12-29| 850.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 851.75
#2007-01-04| 854.40
#2007-01-05| 847.35
#2007-01-08| 846.20
#2007-01-09| 850.00
#2007-01-10| 834.27
#2007-01-11| 830.14
#2007-01-12| 844.50
#2007-01-15| .
#2007-01-16| 850.29
#2007-01-17| 852.91
#2007-01-18| 853.59
#2007-01-19| 852.67
#2007-01-22| 860.60
#2007-01-23| 862.54
#2007-01-24| 865.90
#2007-01-25| 862.20
#2007-01-26| 856.83
#2007-01-29| 857.31
#2007-01-30| 860.08
#2007-01-31| 859.08
#2007-02-01| 869.74
#2007-02-02| 869.70
#2007-02-05| 863.43
#2007-02-06| 870.51
#2007-02-07| 870.24
#2007-02-08| 865.52
#2007-02-09| 871.64
#2007-02-12| 868.98
#2007-02-13| 875.78
#2007-02-14| 885.24
#2007-02-15| 898.77
#2007-02-16| 896.94
#2007-02-19| .
#2007-02-20| 896.62
#2007-02-21| 892.79
#2007-02-22| 898.01
#2007-02-23| 905.56
#2007-02-26| 909.99
#2007-02-27| 914.67
#2007-02-28| 885.90
#2007-03-01| 882.83
#2007-03-02| 877.34
#2007-03-05| 853.62
#2007-03-06| 868.21
#2007-03-07| 867.71
#2007-03-08| 876.68
#2007-03-09| 877.38
#2007-03-12| 887.94
#2007-03-13| 884.85
#2007-03-14| 862.57
#2007-03-15| 869.54
#2007-03-16| 866.17
#2007-03-19| 872.11
#2007-03-20| 880.17
#2007-03-21| 878.46
#2007-03-22| 893.67
#2007-03-23| 897.02
#2007-03-26| 898.49
#2007-03-27| 895.33
#2007-03-28| 895.07
#2007-03-29| 889.67
#2007-03-30| 889.93
#2007-04-02| 880.13
#2007-04-03| 887.40
#2007-04-04| 902.80
#2007-04-05| 898.94
#2007-04-06| .
#2007-04-09| 901.62
#2007-04-10| 906.45
#2007-04-11| 906.86
#2007-04-12| 903.20
#2007-04-13| 894.11
#2007-04-16| 903.26
#2007-04-17| 903.50
#2007-04-18| 914.68
#2007-04-19| 901.03
#2007-04-20| 902.49
#2007-04-23| 902.24
#2007-04-24| 901.31
#2007-04-25| 894.92
#2007-04-26| 895.95
#2007-04-27| 893.12
#2007-04-30| 892.30
#2007-05-01| 886.39
#2007-05-02| 892.05
#2007-05-03| 892.09
#2007-05-04| 895.24
#2007-05-07| 910.35
#2007-05-08| 909.32
#2007-05-09| 916.97
#2007-05-10| 911.11
#2007-05-11| 904.94
#2007-05-14| 910.52
#2007-05-15| 902.95
#2007-05-16| 899.85
#2007-05-17| 897.20
#2007-05-18| 892.04
#2007-05-21| 896.81
#2007-05-22| 903.56
#2007-05-23| 908.07
#2007-05-24| 904.38
#2007-05-25| 893.32
#2007-05-28| .
#2007-05-29| 903.51
#2007-05-30| 900.20
#2007-05-31| 911.00
#2007-06-01| 916.40
#2007-06-04| 922.58
#2007-06-05| 924.63
#2007-06-06| 928.38
#2007-06-07| 926.03
#2007-06-08| 911.50
#2007-06-11| 912.79
#2007-06-12| 910.54
#2007-06-13| 902.87
#2007-06-14| 906.20
#2007-06-15| 911.45
#2007-06-18| 919.87
#2007-06-19| 920.88
#2007-06-20| 922.01
#2007-06-21| 923.99
#2007-06-22| 917.45
#2007-06-25| 912.86
#2007-06-26| 915.04
#2007-06-27| 901.63
#2007-06-28| 907.88
#2007-06-29| 914.99
#2007-07-02| 925.30
#2007-07-03| 927.74
#2007-07-04| .
#2007-07-05| 931.20
#2007-07-06| 927.34
#2007-07-09| 935.14
#2007-07-10| 939.13
#2007-07-11| 930.91
#2007-07-12| 928.46
#2007-07-13| 940.41
#2007-07-16| 941.16
#2007-07-17| 939.26
#2007-07-18| 932.18
#2007-07-19| 937.32
#2007-07-20| 947.89
#2007-07-23| 940.03
#2007-07-24| 948.80
#2007-07-25| 943.29
#2007-07-26| 937.17
#2007-07-27| 913.00
#2007-07-30| 916.93
#2007-07-31| 917.06
#2007-08-01| 895.02
#2007-08-02| 896.08
#2007-08-03| 901.86
#2007-08-06| 896.34
#2007-08-07| 892.74
#2007-08-08| 899.09
#2007-08-09| 908.64
#2007-08-10| 883.59
#2007-08-13| 882.40
#2007-08-14| 884.58
#2007-08-15| 860.90
#2007-08-16| 851.78
#2007-08-17| 818.31
#2007-08-20| 846.71
#2007-08-21| 860.52
#2007-08-22| 859.26
#2007-08-23| 882.15
#2007-08-24| 879.89
#2007-08-27| 886.26
#2007-08-28| 887.52
#2007-08-29| 872.27
#2007-08-30| 875.10
#2007-08-31| 894.57
#2007-09-03| .
#2007-09-04| 892.09
#2007-09-05| 887.86
#2007-09-06| 889.85
#2007-09-07| 895.11
#2007-09-10| 879.85
#2007-09-11| 882.69
#2007-09-12| 884.85
#2007-09-13| 877.88
#2007-09-14| 892.92
#2007-09-17| 889.26
#2007-09-18| 869.73
#2007-09-19| 904.48
#2007-09-20| 916.44
#2007-09-21| 905.65
#2007-09-24| 914.24
#2007-09-25| 927.59
#2007-09-26| 924.92
#2007-09-27| 945.12
#2007-09-28| 952.35
#2007-10-01| 951.10
#2007-10-02| 963.12
#2007-10-03| 965.74
#2007-10-04| 959.67
#2007-10-05| 965.45
#2007-10-08| 962.16
#2007-10-09| 969.29
#2007-10-10| 970.84
#2007-10-11| 980.44
#2007-10-12| 972.67
#2007-10-15| 971.74
#2007-10-16| 955.50
#2007-10-17| 948.44
#2007-10-18| 963.81
#2007-10-19| 953.22
#2007-10-22| 934.71
#2007-10-23| 943.80
#2007-10-24| 944.74
#2007-10-25| 941.59
#2007-10-26| 962.36
#2007-10-29| 981.80
#2007-10-30| 977.36
#2007-10-31| 979.93
#2007-11-01| 989.49
#2007-11-02| 967.76
#2007-11-05| 952.45
#2007-11-06| 957.91
#2007-11-07| 965.24
#2007-11-08| 943.37
#2007-11-09| 941.86
#2007-11-12| 919.01
#2007-11-13| 918.56
#2007-11-14| 937.44
#2007-11-15| 931.91
#2007-11-16| 916.58
#2007-11-19| 915.68
#2007-11-20| 918.94
#2007-11-21| 904.78
#2007-11-22| .
#2007-11-23| 905.54
#2007-11-26| 927.40
#2007-11-27| 926.90
#2007-11-28| 918.02
#2007-11-29| 941.47
#2007-11-30| 948.27
#2007-12-03| 949.76
#2007-12-04| 946.04
#2007-12-05| 943.05
#2007-12-06| 955.11
#2007-12-07| 958.62
#2007-12-10| 957.15
#2007-12-11| 966.65
#2007-12-12| 954.40
#2007-12-13| 934.07
#2007-12-14| 914.56
#2007-12-17| 891.06
#2007-12-18| 890.80
#2007-12-19| 885.02
#2007-12-20| 886.33
#2007-12-21| 894.77
#2007-12-24| 897.30
#2007-12-25| .
#2007-12-26| 915.70
#2007-12-27| 913.78
#2007-12-28| 908.89
#2007-12-31| 918.84
#2008-01-01| .
#2008-01-02| 929.43
#2008-01-03| 926.97
#2008-01-04| 909.37
#2008-01-07| 890.96
#2008-01-08| 891.56
#2008-01-09| 900.49
#2008-01-10| 890.31
#2008-01-11| 880.02
#2008-01-14| 884.74
#2008-01-15| 877.42
#2008-01-16| 844.20
#2008-01-17| 856.26
#2008-01-18| 857.81
#2008-01-21| .
#2008-01-22| 776.72
#2008-01-23| 808.30
#2008-01-24| 825.50
#2008-01-25| 863.89
#2008-01-28| 840.53
#2008-01-29| 850.70
#2008-01-30| 840.67
#2008-01-31| 858.21
#2008-02-01| 864.00
#2008-02-04| 877.93
#2008-02-05| 866.81
#2008-02-06| 833.82
#2008-02-07| 836.24
#2008-02-08| 826.98
#2008-02-11| 824.59
#2008-02-12| 828.68
#2008-02-13| 819.79
#2008-02-14| 849.93
#2008-02-15| 853.09
#2008-02-18| .
#2008-02-19| 861.73
#2008-02-20| 833.65
#2008-02-21| 852.70
#2008-02-22| 848.65
#2008-02-25| 860.63
#2008-02-26| 865.63
#2008-02-27| 885.86
#2008-02-28| 881.82
#2008-02-29| 870.48
#2008-03-03| 843.44
#2008-03-04| 841.51
#2008-03-05| 835.88
#2008-03-06| 852.09
#2008-03-07| 824.56
#2008-03-10| 814.21
#2008-03-11| 814.34
#2008-03-12| 833.66
#2008-03-13| 819.08
#2008-03-14| 814.48
#2008-03-17| 799.76
#2008-03-18| 801.10
#2008-03-19| 817.38
#2008-03-20| 806.94
#2008-03-21| .
#2008-03-24| 811.87
#2008-03-25| 836.78
#2008-03-26| 848.41
#2008-03-27| 839.35
#2008-03-28| 848.24
#2008-03-31| 832.76
#2008-04-01| 826.62
#2008-04-02| 855.10
#2008-04-03| 870.84
#2008-04-04| 872.17
#2008-04-07| 876.59
#2008-04-08| 864.09
#2008-04-09| 854.30
#2008-04-10| 854.64
#2008-04-11| 868.04
#2008-04-14| 847.92
#2008-04-15| 851.71
#2008-04-16| 865.30
#2008-04-17| 871.79
#2008-04-18| 859.55
#2008-04-21| 891.60
#2008-04-22| 882.50
#2008-04-23| 886.64
#2008-04-24| 877.47
#2008-04-25| 888.52
#2008-04-28| 897.36
#2008-04-29| 902.82
#2008-04-30| 895.29
#2008-05-01| 890.38
#2008-05-02| 904.70
#2008-05-05| 909.28
#2008-05-06| 913.10
#2008-05-07| 911.19
#2008-05-08| 911.62
#2008-05-09| 901.60
#2008-05-12| 903.62
#2008-05-13| 906.15
#2008-05-14| 907.10
#2008-05-15| 918.71
#2008-05-16| 930.76
#2008-05-19| 934.15
#2008-05-20| 933.57
#2008-05-21| 921.90
#2008-05-22| 919.16
#2008-05-23| 918.52
#2008-05-26| .
#2008-05-27| 908.91
#2008-05-28| 896.13
#2008-05-29| 908.11
#2008-05-30| 916.82
#2008-06-02| 930.90
#2008-06-03| 915.03
#2008-06-04| 927.40
#2008-06-05| 914.27
#2008-06-06| 925.57
#2008-06-09| 905.80
#2008-06-10| 882.67
#2008-06-11| 889.67
#2008-06-12| 861.42
#2008-06-13| 867.68
#2008-06-16| 881.42
#2008-06-17| 885.13
#2008-06-18| 891.75
#2008-06-19| 873.65
#2008-06-20| 867.22
#2008-06-23| 859.52
#2008-06-24| 862.79
#2008-06-25| 856.70
#2008-06-26| 864.12
#2008-06-27| 855.85
#2008-06-30| 855.34
#2008-07-01| 850.14
#2008-07-02| 841.27
#2008-07-03| 831.10
#2008-07-04| .
#2008-07-07| 833.97
#2008-07-08| 818.39
#2008-07-09| 825.62
#2008-07-10| 826.45
#2008-07-11| 833.13
#2008-07-14| 826.06
#2008-07-15| 819.21
#2008-07-16| 816.67
#2008-07-17| 821.29
#2008-07-18| 807.46
#2008-07-21| 817.53
#2008-07-22| 830.81
#2008-07-23| 835.90
#2008-07-24| 848.41
#2008-07-25| 823.48
#2008-07-28| 824.34
#2008-07-29| 807.93
#2008-07-30| 819.16
#2008-07-31| 821.11
#2008-08-01| 806.83
#2008-08-04| 793.63
#2008-08-05| 785.22
#2008-08-06| 796.17
#2008-08-07| 786.91
#2008-08-08| 780.58
#2008-08-11| 791.85
#2008-08-12| 788.84
#2008-08-13| 778.11
#2008-08-14| 773.40
#2008-08-15| 768.94
#2008-08-18| 776.83
#2008-08-19| 761.17
#2008-08-20| 763.58
#2008-08-21| 765.80
#2008-08-22| 755.07
#2008-08-25| 770.12
#2008-08-26| 762.24
#2008-08-27| 761.96
#2008-08-28| 764.09
#2008-08-29| 785.95
#2008-09-01| .
#2008-09-02| 761.19
#2008-09-03| 760.80
#2008-09-04| 750.42
#2008-09-05| 734.26
#2008-09-08| 758.38
#2008-09-09| 743.51
#2008-09-10| 738.03
#2008-09-11| 722.50
#2008-09-12| 734.32
#2008-09-15| 733.25
#2008-09-16| 704.77
#2008-09-17| 704.41
#2008-09-18| 689.09
#2008-09-19| 721.12
#2008-09-22| 743.68
#2008-09-23| 740.56
#2008-09-24| 739.66
#2008-09-25| 732.01
#2008-09-26| 728.71
#2008-09-29| 715.54
#2008-09-30| 679.32
#2008-10-01| 695.67
#2008-10-02| 682.64
#2008-10-03| 665.05
#2008-10-06| 642.49
#2008-10-07| 631.84
#2008-10-08| 585.58
#2008-10-09| 592.11
#2008-10-10| 542.26
#2008-10-13| 554.12
#2008-10-14| 609.06
#2008-10-15| 604.98
#2008-10-16| 552.04
#2008-10-17| 561.93
#2008-10-20| 585.47
#2008-10-21| 604.93
#2008-10-22| 573.06
#2008-10-23| 560.12
#2008-10-24| 531.50
#2008-10-27| 497.28
#2008-10-28| 511.55
#2008-10-29| 536.54
#2008-10-30| 578.29
#2008-10-31| 555.71
#2008-11-03| 565.55
#2008-11-04| 584.66
#2008-11-05| 617.01
#2008-11-06| 583.76
#2008-11-07| 568.05
#2008-11-10| 587.60
#2008-11-11| 565.51
#2008-11-12| 563.54
#2008-11-13| 534.48
#2008-11-14| 540.80
#2008-11-17| 539.23
#2008-11-18| 522.80
#2008-11-19| 519.57
#2008-11-20| 493.70
#2008-11-21| 507.33
#2008-11-24| 506.57
#2008-11-25| 530.15
#2008-11-26| 525.39
#2008-11-27| .
#2008-11-28| 540.75
#2008-12-01| 539.04
#2008-12-02| 514.57
#2008-12-03| 521.63
#2008-12-04| 518.02
#2008-12-05| 516.78
#2008-12-08| 536.25
#2008-12-09| 540.82
#2008-12-10| 553.22
#2008-12-11| 565.16
#2008-12-12| 542.39
#2008-12-15| 566.85
#2008-12-16| 559.42
#2008-12-17| 579.21
#2008-12-18| 576.51
#2008-12-19| 570.61
#2008-12-22| 570.18
#2008-12-23| 567.35
#2008-12-24| 558.85
#2008-12-25| .
#2008-12-26| 567.09
#2008-12-29| 576.78
#2008-12-30| 578.76
#2008-12-31| 579.75
#2009-01-01| .
#2009-01-02| 581.43
#2009-01-05| 584.13
#2009-01-06| 580.71
#2009-01-07| 595.18
#2009-01-08| 583.48
#2009-01-09| 585.51
#2009-01-12| 584.07
#2009-01-13| 557.42
#2009-01-14| 562.77
#2009-01-15| 539.24
#2009-01-16| 549.42
#2009-01-19| .
#2009-01-20| 540.32
#2009-01-21| 538.69
#2009-01-22| 540.80
#2009-01-23| 521.53
#2009-01-26| 519.41
#2009-01-27| 544.30
#2009-01-28| 544.14
#2009-01-29| 551.20
#2009-01-30| 536.11
#2009-02-02| 524.08
#2009-02-03| 527.90
#2009-02-04| 534.07
#2009-02-05| 528.44
#2009-02-06| 530.93
#2009-02-09| 528.76
#2009-02-10| 527.55
#2009-02-11| 527.73
#2009-02-12| 516.48
#2009-02-13| 518.29
#2009-02-16| .
#2009-02-17| 503.45
#2009-02-18| 494.09
#2009-02-19| 495.87
#2009-02-20| 486.98
#2009-02-23| 484.83
#2009-02-24| 474.08
#2009-02-25| 481.49
#2009-02-26| 476.64
#2009-02-27| 482.59
#2009-03-02| 466.80
#2009-03-03| 460.44
#2009-03-04| 459.03
#2009-03-05| 465.93
#2009-03-06| 456.08
#2009-03-09| 445.46
#2009-03-10| 448.82
#2009-03-11| 462.45
#2009-03-12| 451.25
#2009-03-13| 469.00
#2009-03-16| 476.86
#2009-03-17| 486.11
#2009-03-18| 490.82
#2009-03-19| 512.78
#2009-03-20| 503.21
#2009-03-23| 518.71
#2009-03-24| 529.33
#2009-03-25| 531.85
#2009-03-26| 539.22
#2009-03-27| 538.72
#2009-03-30| 520.19
#2009-03-31| 508.34
#2009-04-01| 517.06
#2009-04-02| 540.88
#2009-04-03| 543.77
#2009-04-06| 542.19
#2009-04-07| 541.73
#2009-04-08| 531.34
#2009-04-09| 546.12
#2009-04-10| .
#2009-04-13| 550.13
#2009-04-14| 556.29
#2009-04-15| 550.27
#2009-04-16| 550.11
#2009-04-17| 557.72
#2009-04-20| 557.50
#2009-04-21| 546.24
#2009-04-22| 546.41
#2009-04-23| 555.41
#2009-04-24| 554.61
#2009-04-27| 556.27
#2009-04-28| 543.50
#2009-04-29| 546.35
#2009-04-30| 561.00
#2009-05-01| 560.40
#2009-05-04| 569.26
#2009-05-05| 572.86
#2009-05-06| 575.86
#2009-05-07| 599.89
#2009-05-08| 603.75
#2009-05-11| 609.08
#2009-05-12| 604.89
#2009-05-13| 606.62
#2009-05-14| 588.69
#2009-05-15| 601.84
#2009-05-18| 590.54
#2009-05-19| 606.30
#2009-05-20| 613.05
#2009-05-21| 610.09
#2009-05-22| 608.41
#2009-05-25| .
#2009-05-26| 611.65
#2009-05-27| 619.23
#2009-05-28| 610.79
#2009-05-29| 624.23
#2009-06-01| 631.76
#2009-06-02| 638.48
#2009-06-03| 640.98
#2009-06-04| 630.99
#2009-06-05| 629.99
#2009-06-08| 626.52
#2009-06-09| 628.08
#2009-06-10| 639.69
#2009-06-11| 644.48
#2009-06-12| 646.40
#2009-06-15| 638.59
#2009-06-16| 628.18
#2009-06-17| 630.19
#2009-06-18| 622.91
#2009-06-19| 628.03
#2009-06-22| 629.85
#2009-06-23| 616.48
#2009-06-24| 621.95
#2009-06-25| 627.01
#2009-06-26| 638.94
#2009-06-29| 631.25
#2009-06-30| 637.04
#2009-07-01| 632.80
#2009-07-02| 630.43
#2009-07-03| .
#2009-07-06| 625.13
#2009-07-07| 622.80
#2009-07-08| 615.13
#2009-07-09| 614.19
#2009-07-10| 615.95
#2009-07-13| 603.18
#2009-07-14| 617.24
#2009-07-15| 619.49
#2009-07-16| 626.69
#2009-07-17| 628.84
#2009-07-20| 632.87
#2009-07-21| 647.70
#2009-07-22| 649.72
#2009-07-23| 648.33
#2009-07-24| 654.85
#2009-07-27| 660.42
#2009-07-28| 669.07
#2009-07-29| 662.40
#2009-07-30| 668.57
#2009-07-31| 680.91
#2009-08-03| 687.73
#2009-08-04| 688.76
#2009-08-05| 682.13
#2009-08-06| 686.50
#2009-08-07| 674.42
#2009-08-10| 680.67
#2009-08-11| 688.96
#2009-08-12| 680.84
#2009-08-13| 694.86
#2009-08-14| 701.48
#2009-08-17| 681.98
#2009-08-18| 681.75
#2009-08-19| 681.91
#2009-08-20| 689.02
#2009-08-21| 679.78
#2009-08-24| 697.49
#2009-08-25| 696.40
#2009-08-26| 700.95
#2009-08-27| 699.00
#2009-08-28| 706.21
#2009-08-31| 705.08
#2009-09-01| 705.77
#2009-09-02| 695.23
#2009-09-03| 693.25
#2009-09-04| 692.16
#2009-09-07| .
#2009-09-08| 711.36
#2009-09-09| 709.71
#2009-09-10| 719.72
#2009-09-11| 724.86
#2009-09-14| 711.50
#2009-09-15| 708.01
#2009-09-16| 717.97
#2009-09-17| 725.97
#2009-09-18| 722.32
#2009-09-21| 715.62
#2009-09-22| 724.74
#2009-09-23| 726.06
#2009-09-24| 728.31
#2009-09-25| 723.65
#2009-09-28| 714.13
#2009-09-29| 715.93
#2009-09-30| 725.71
#2009-10-01| 715.12
#2009-10-02| 698.17
#2009-10-05| 693.25
#2009-10-06| 705.32
#2009-10-07| 715.38
#2009-10-08| 727.82
#2009-10-09| 727.43
#2009-10-12| 726.22
#2009-10-13| 729.53
#2009-10-14| 733.02
#2009-10-15| 736.15
#2009-10-16| 730.14
#2009-10-19| 734.71
#2009-10-20| 740.60
#2009-10-21| 739.14
#2009-10-22| 731.75
#2009-10-23| 730.04
#2009-10-26| 731.75
#2009-10-27| 719.04
#2009-10-28| 712.07
#2009-10-29| 704.40
#2009-10-30| 716.72
#2009-11-02| 705.20
#2009-11-03| 703.10
#2009-11-04| 704.93
#2009-11-05| 701.37
#2009-11-06| 711.80
#2009-11-09| 717.83
#2009-11-10| 721.47
#2009-11-11| 723.92
#2009-11-12| 718.53
#2009-11-13| 721.13
#2009-11-16| 724.82
#2009-11-17| 718.91
#2009-11-18| 717.37
#2009-11-19| 709.61
#2009-11-20| 705.62
#2009-11-23| 710.86
#2009-11-24| 704.69
#2009-11-25| 715.70
#2009-11-26| .
#2009-11-27| 694.84
#2009-11-30| 720.24
#2009-12-01| 730.12
#2009-12-02| 731.60
#2009-12-03| 743.06
#2009-12-04| 729.72
#2009-12-07| 733.67
#2009-12-08| 737.39
#2009-12-09| 732.00
#2009-12-10| 724.87
#2009-12-11| 726.96
#2009-12-14| 731.93
#2009-12-15| 724.87
#2009-12-16| 729.78
#2009-12-17| 722.15
#2009-12-18| 716.41
#2009-12-21| 712.32
#2009-12-22| 716.27
#2009-12-23| 721.63
#2009-12-24| 728.61
#2009-12-25| .
#2009-12-28| 731.26
#2009-12-29| 736.12
#2009-12-30| 727.84
#2009-12-31| 729.87
#2010-01-01| .
#2010-01-04| 740.77
#2010-01-05| 749.94
#2010-01-06| 750.85
#2010-01-07| 747.58
#2010-01-08| 754.51
#2010-01-11| 764.47
#2010-01-12| 772.22
#2010-01-13| 761.82
#2010-01-14| 773.82
#2010-01-15| 777.23
#2010-01-18| .
#2010-01-19| 765.55
#2010-01-20| 758.87
#2010-01-21| 760.05
#2010-01-22| 753.80
#2010-01-25| 749.05
#2010-01-26| 739.70
#2010-01-27| 731.29
#2010-01-28| 734.87
#2010-01-29| 718.11
#2010-02-01| 714.56
#2010-02-02| 726.82
#2010-02-03| 727.39
#2010-02-04| 722.57
#2010-02-05| 709.70
#2010-02-08| 707.60
#2010-02-09| 707.89
#2010-02-10| 707.29
#2010-02-11| 712.86
#2010-02-12| 716.24
#2010-02-15| .
#2010-02-16| 716.03
#2010-02-17| 728.45
#2010-02-18| 726.75
#2010-02-19| 710.51
#2010-02-22| 730.69
#2010-02-23| 734.67
#2010-02-24| 726.39
#2010-02-25| 723.54
#2010-02-26| 730.48
#2010-03-01| 734.69
#2010-03-02| 740.39
#2010-03-03| 746.62
#2010-03-04| 739.63
#2010-03-05| 741.66
#2010-03-08| 754.69
#2010-03-09| 757.25
#2010-03-10| 753.84
#2010-03-11| 757.47
#2010-03-12| 760.18
#2010-03-15| 759.37
#2010-03-16| 760.81
#2010-03-17| 771.08
#2010-03-18| 767.04
#2010-03-19| 770.73
#2010-03-22| 769.70
#2010-03-23| 771.34
#2010-03-24| 763.70
#2010-03-25| 760.21
#2010-03-26| 767.49
#2010-03-29| 773.96
#2010-03-30| 780.16
#2010-03-31| 773.89
#2010-04-01| 777.65
#2010-04-02| .
#2010-04-05| 779.87
#2010-04-06| 783.31
#2010-04-07| 788.23
#2010-04-08| 783.96
#2010-04-09| 786.36
#2010-04-12| 790.33
#2010-04-13| 785.40
#2010-04-14| 791.23
#2010-04-15| 796.14
#2010-04-16| 792.44
#2010-04-19| 777.16
#2010-04-20| 776.85
#2010-04-21| 783.94
#2010-04-22| 776.80
#2010-04-23| 768.13
#2010-04-26| 779.93
#2010-04-27| 782.32
#2010-04-28| 765.53
#2010-04-29| 764.37
#2010-04-30| 771.81
#2010-05-03| 765.78
#2010-05-04| 759.32
#2010-05-05| 754.43
#2010-05-06| 737.62
#2010-05-07| 729.27
#2010-05-10| 735.49
#2010-05-11| 727.75
#2010-05-12| 727.72
#2010-05-13| 742.05
#2010-05-14| 734.17
#2010-05-17| 714.80
#2010-05-18| 712.03
#2010-05-19| 703.70
#2010-05-20| 697.20
#2010-05-21| 687.42
#2010-05-24| 690.30
#2010-05-25| 672.15
#2010-05-26| 675.41
#2010-05-27| 686.84
#2010-05-28| 695.00
#2010-05-31| .
#2010-06-01| 688.65
#2010-06-02| 676.44
#2010-06-03| 694.68
#2010-06-04| 692.03
#2010-06-07| 668.19
#2010-06-08| 673.81
#2010-06-09| 671.72
#2010-06-10| 681.20
#2010-06-11| 688.60
#2010-06-14| 698.45
#2010-06-15| 700.10
#2010-06-16| 709.60
#2010-06-17| 708.64
#2010-06-18| 709.71
#2010-06-21| 725.00
#2010-06-22| 719.60
#2010-06-23| 710.18
#2010-06-24| 712.18
#2010-06-25| 703.03
#2010-06-28| 701.85
#2010-06-29| 693.12
#2010-06-30| 683.71
#2010-07-01| 679.19
#2010-07-02| 679.48
#2010-07-05| .
#2010-07-06| 692.71
#2010-07-07| 690.46
#2010-07-08| 702.94
#2010-07-09| 706.64
#2010-07-12| 705.35
#2010-07-13| 705.84
#2010-07-14| 717.99
#2010-07-15| 712.96
#2010-07-16| 708.14
#2010-07-19| 702.13
#2010-07-20| 700.84
#2010-07-21| 700.02
#2010-07-22| 700.13
#2010-07-23| 712.31
#2010-07-26| 717.22
#2010-07-27| 716.19
#2010-07-28| 726.88
#2010-07-29| 729.25
#2010-07-30| 725.39
#2010-08-02| 732.94
#2010-08-03| 741.88
#2010-08-04| 732.02
#2010-08-05| 740.10
#2010-08-06| 747.36
#2010-08-09| 743.69
#2010-08-10| 737.47
#2010-08-11| 723.56
#2010-08-12| 712.71
#2010-08-13| 715.35
#2010-08-16| 717.74
#2010-08-17| 718.95
#2010-08-18| 723.30
#2010-08-19| 729.50
#2010-08-20| 714.64
#2010-08-23| 716.06
#2010-08-24| 714.30
#2010-08-25| 701.63
#2010-08-26| 707.91
#2010-08-27| 711.65
#2010-08-30| 722.41
#2010-08-31| 710.07
#2010-09-01| 720.43
#2010-09-02| 728.76
#2010-09-03| 731.97
#2010-09-06| .
#2010-09-07| 744.48
#2010-09-08| 734.90
#2010-09-09| 743.12
#2010-09-10| 743.91
#2010-09-13| 754.88
#2010-09-14| 758.13
#2010-09-15| 755.00
#2010-09-16| 749.61
#2010-09-17| 754.50
#2010-09-20| 757.69
#2010-09-21| 758.46
#2010-09-22| 764.22
#2010-09-23| 764.46
#2010-09-24| 761.91
#2010-09-27| 772.86
#2010-09-28| 774.08
#2010-09-29| 777.88
#2010-09-30| 766.50
#2010-10-01| 769.59
#2010-10-04| 768.20
#2010-10-05| 774.91
#2010-10-06| 788.91
#2010-10-07| 794.24
#2010-10-08| 793.25
#2010-10-11| 793.95
#2010-10-12| 783.64
#2010-10-13| 785.90
#2010-10-14| 801.87
#2010-10-15| 794.63
#2010-10-18| 795.21
#2010-10-19| 789.74
#2010-10-20| 790.25
#2010-10-21| 787.16
#2010-10-22| 788.27
#2010-10-25| 797.88
#2010-10-26| 788.52
#2010-10-27| 778.70
#2010-10-28| 785.76
#2010-10-29| 785.17
#2010-11-01| 786.33
#2010-11-02| 788.98
#2010-11-03| 787.69
#2010-11-04| 806.81
#2010-11-05| 815.92
#2010-11-08| 820.51
#2010-11-09| 820.19
#2010-11-10| 810.10
#2010-11-11| 814.38
#2010-11-12| 804.76
#2010-11-15| 802.72
#2010-11-16| 796.11
#2010-11-17| 794.95
#2010-11-18| 804.97
#2010-11-19| 804.50
#2010-11-22| 807.80
#2010-11-23| 802.63
#2010-11-24| 797.81
#2010-11-25| .
#2010-11-26| 789.97
#2010-11-29| 792.84
#2010-11-30| 787.35
#2010-12-01| 791.05
#2010-12-02| 805.64
#2010-12-03| 817.64
#2010-12-06| 817.67
#2010-12-07| 816.46
#2010-12-08| 808.62
#2010-12-09| 816.66
#2010-12-10| 814.97
#2010-12-13| 824.16
#2010-12-14| 828.79
#2010-12-15| 822.27
#2010-12-16| 818.71
#2010-12-17| 818.84
#2010-12-20| 818.76
#2010-12-21| 827.80
#2010-12-22| 831.00
#2010-12-23| 835.02
#2010-12-24| .
#2010-12-27| 835.00
#2010-12-28| 840.84
#2010-12-29| 845.18
#2010-12-30| 842.84
#2010-12-31| 846.84
#2011-01-03| 844.18
#2011-01-04| 847.15
#2011-01-05| 836.06
#2011-01-06| 843.93
#2011-01-07| 845.85
#2011-01-10| 844.84
#2011-01-11| 840.23
#2011-01-12| 845.86
#2011-01-13| 857.77
#2011-01-14| 851.54
#2011-01-17| .
#2011-01-18| 855.18
#2011-01-19| 864.90
#2011-01-20| 845.12
#2011-01-21| 838.95
#2011-01-24| 846.21
#2011-01-25| 853.42
#2011-01-26| 851.83
#2011-01-27| 851.62
#2011-01-28| 848.19
#2011-01-31| 843.12
#2011-02-01| 851.30
#2011-02-02| 862.31
#2011-02-03| 861.82
#2011-02-04| 867.73
#2011-02-07| 867.08
#2011-02-08| 873.32
#2011-02-09| 867.10
#2011-02-10| 860.26
#2011-02-11| 856.74
#2011-02-14| 867.61
#2011-02-15| 865.68
#2011-02-16| 868.64
#2011-02-17| 878.37
#2011-02-18| 879.26
#2011-02-21| .
#2011-02-22| 864.55
#2011-02-23| 859.93
#2011-02-24| 857.26
#2011-02-25| 867.03
#2011-02-28| 871.13
#2011-03-01| 878.66
#2011-03-02| 867.16
#2011-03-03| 865.47
#2011-03-04| 873.28
#2011-03-07| 865.62
#2011-03-08| 860.98
#2011-03-09| 862.40
#2011-03-10| 846.62
#2011-03-11| 843.17
#2011-03-14| 807.89
#2011-03-15| 758.57
#2011-03-16| 790.32
#2011-03-17| 790.92
#2011-03-18| 793.41
#2011-03-21| 798.99
#2011-03-22| 821.85
#2011-03-23| 818.78
#2011-03-24| 820.25
#2011-03-25| 824.64
#2011-03-28| 820.18
#2011-03-29| 817.44
#2011-03-30| 828.81
#2011-03-31| 833.17
#2011-04-01| 824.87
#2011-04-04| 828.83
#2011-04-05| 820.13
#2011-04-06| 816.41
#2011-04-07| 819.13
#2011-04-08| 829.91
#2011-04-11| 832.43
#2011-04-12| 824.21
#2011-04-13| 829.19
#2011-04-14| 832.40
#2011-04-15| 828.19
#2011-04-18| 828.45
#2011-04-19| 819.20
#2011-04-20| 833.54
#2011-04-21| 846.15
#2011-04-22| .
#2011-04-25| 843.23
#2011-04-26| 841.21
#2011-04-27| 838.13
#2011-04-28| 854.73
#2011-04-29| 854.97
#2011-05-02| 864.58
#2011-05-03| 860.30
#2011-05-04| 854.66
#2011-05-05| 855.74
#2011-05-06| 848.58
#2011-05-09| 847.36
#2011-05-10| 850.20
#2011-05-11| 850.51
#2011-05-12| 838.31
#2011-05-13| 836.00
#2011-05-16| 826.09
#2011-05-17| 822.54
#2011-05-18| 830.05
#2011-05-19| 828.58
#2011-05-20| 826.08
#2011-05-23| 809.00
#2011-05-24| 808.76
#2011-05-25| 805.74
#2011-05-26| 820.19
#2011-05-27| 825.70
#2011-05-30| .
#2011-05-31| 834.13
#2011-06-01| 837.88
#2011-06-02| 822.37
#2011-06-03| 819.16
#2011-06-06| 815.58
#2011-06-07| 818.11
#2011-06-08| 815.53
#2011-06-09| 813.85
#2011-06-10| 813.46
#2011-06-13| 810.05
#2011-06-14| 818.67
#2011-06-15| 816.59
#2011-06-16| 799.58
#2011-06-17| 800.85
#2011-06-20| 797.15
#2011-06-21| 807.56
#2011-06-22| 816.78
#2011-06-23| 806.63
#2011-06-24| 814.79
#2011-06-27| 803.58
#2011-06-28| 809.61
#2011-06-29| 823.83
#2011-06-30| 834.29
#2011-07-01| 836.33
#2011-07-04| .
#2011-07-05| 842.38
#2011-07-06| 847.44
#2011-07-07| 845.60
#2011-07-08| 853.89
#2011-07-11| 844.83
#2011-07-12| 834.77
#2011-07-13| 845.00
#2011-07-14| 839.94
#2011-07-15| 838.59
#2011-07-18| 836.18
#2011-07-19| 837.09
#2011-07-20| 848.28
#2011-07-21| 853.29
#2011-07-22| 863.96
#2011-07-25| 855.02
#2011-07-26| 864.80
#2011-07-27| 862.10
#2011-07-28| 853.12
#2011-07-29| 849.80
#2011-08-01| 863.85
#2011-08-02| 848.58
#2011-08-03| 829.81
#2011-08-04| 809.74
#2011-08-05| 781.73
#2011-08-08| 764.75
#2011-08-09| 756.58
#2011-08-10| 770.39
#2011-08-11| 764.91
#2011-08-12| 767.50
#2011-08-15| 784.91
#2011-08-16| 783.61
#2011-08-17| 788.37
#2011-08-18| 774.92
#2011-08-19| 757.35
#2011-08-22| 748.72
#2011-08-23| 761.94
#2011-08-24| 754.12
#2011-08-25| 758.99
#2011-08-26| 764.45
#2011-08-29| 772.38
#2011-08-30| 780.30
#2011-08-31| 789.65
#2011-09-01| 792.64
#2011-09-02| 782.11
#2011-09-05| .
#2011-09-06| 749.25
#2011-09-07| 764.97
#2011-09-08| 768.19
#2011-09-09| 759.63
#2011-09-12| 740.54
#2011-09-13| 746.69
#2011-09-14| 736.69
#2011-09-15| 749.13
#2011-09-16| 763.65
#2011-09-19| 755.94
#2011-09-20| 749.72
#2011-09-21| 750.30
#2011-09-22| 724.20
#2011-09-23| 721.64
#2011-09-26| 706.73
#2011-09-27| 732.07
#2011-09-28| 737.33
#2011-09-29| 735.87
#2011-09-30| 729.52
#2011-10-03| 713.35
#2011-10-04| 698.71
#2011-10-05| 698.56
#2011-10-06| 718.62
#2011-10-07| 731.66
#2011-10-10| 737.45
#2011-10-11| 747.68
#2011-10-12| 748.56
#2011-10-13| 756.41
#2011-10-14| 750.57
#2011-10-17| 765.01
#2011-10-18| 749.24
#2011-10-19| 753.70
#2011-10-20| 742.80
#2011-10-21| 749.31
#2011-10-24| 766.63
#2011-10-25| 763.96
#2011-10-26| 759.86
#2011-10-27| 787.81
#2011-10-28| 797.91
#2011-10-31| 773.04
#2011-11-01| 752.91
#2011-11-02| 745.55
#2011-11-03| 742.90
#2011-11-04| 757.76
#2011-11-07| 757.31
#2011-11-08| 753.40
#2011-11-09| 758.63
#2011-11-10| 738.78
#2011-11-11| 747.13
#2011-11-14| 752.27
#2011-11-15| 746.49
#2011-11-16| 739.17
#2011-11-17| 739.21
#2011-11-18| 728.79
#2011-11-21| 718.92
#2011-11-22| 718.66
#2011-11-23| 707.94
#2011-11-24| .
#2011-11-25| 697.22
#2011-11-28| 710.07
#2011-11-29| 723.85
#2011-11-30| 730.62
#2011-12-01| 744.76
#2011-12-02| 749.73
#2011-12-05| 755.26
#2011-12-06| 744.35
#2011-12-07| 754.71
#2011-12-08| 749.67
#2011-12-09| 737.99
#2011-12-12| 742.49
#2011-12-13| 735.12
#2011-12-14| 727.11
#2011-12-15| 717.51
#2011-12-16| 722.00
#2011-12-19| 709.23
#2011-12-20| 714.25
#2011-12-21| 723.45
#2011-12-22| 720.81
#2011-12-23| 724.40
#2011-12-26| .
#2011-12-27| 726.56
#2011-12-28| 721.08
#2011-12-29| 721.81
#2011-12-30| 731.26
#2012-01-02| .
#2012-01-03| 739.34
#2012-01-04| 751.55
#2012-01-05| 741.03
#2012-01-06| 734.40
#2012-01-09| 735.53
#2012-01-10| 742.89
#2012-01-11| 744.12
#2012-01-12| 741.83
#2012-01-13| 745.95
#2012-01-16| .
#2012-01-17| 749.55
#2012-01-18| 751.50
#2012-01-19| 755.84
#2012-01-20| 767.32
#2012-01-23| 769.90
#2012-01-24| 764.97
#2012-01-25| 771.33
#2012-01-26| 780.42
#2012-01-27| 782.57
#2012-01-30| 778.14
#2012-01-31| 779.70
#2012-02-01| 781.73
#2012-02-02| 787.60
#2012-02-03| 784.83
#2012-02-06| 791.51
#2012-02-07| 792.90
#2012-02-08| 800.41
#2012-02-09| 799.13
#2012-02-10| 788.20
#2012-02-13| 795.38
#2012-02-14| 789.16
#2012-02-15| 803.18
#2012-02-16| 793.80
#2012-02-17| 799.02
#2012-02-20| .
#2012-02-21| 806.73
#2012-02-22| 806.17
#2012-02-23| 808.67
#2012-02-24| 811.01
#2012-02-27| 811.30
#2012-02-28| 815.09
#2012-02-29| 816.14
#2012-03-01| 810.34
#2012-03-02| 810.64
#2012-03-05| 805.68
#2012-03-06| 797.05
#2012-03-07| 789.77
#2012-03-08| 799.66
#2012-03-09| 803.57
#2012-03-12| 798.77
#2012-03-13| 801.63
#2012-03-14| 802.79
#2012-03-15| 811.01
#2012-03-16| 813.67
#2012-03-19| 815.03
#2012-03-20| 809.22
#2012-03-21| 801.18
#2012-03-22| 808.45
#2012-03-23| 805.06
#2012-03-26| 803.77
#2012-03-27| 816.52
#2012-03-28| 818.07
#2012-03-29| 815.27
#2012-03-30| 812.52
#2012-04-02| 816.54
#2012-04-03| 813.29
#2012-04-04| 799.78
#2012-04-05| 798.95
#2012-04-06| .
#2012-04-09| 792.95
#2012-04-10| 792.80
#2012-04-11| 785.67
#2012-04-12| 793.72
#2012-04-13| 798.46
#2012-04-16| 793.13
#2012-04-17| 790.70
#2012-04-18| 800.43
#2012-04-19| 796.97
#2012-04-20| 795.66
#2012-04-23| 793.24
#2012-04-24| 791.16
#2012-04-25| 793.50
#2012-04-26| 799.12
#2012-04-27| 798.38
#2012-04-30| 803.89
#2012-05-01| 794.07
#2012-05-02| 795.87
#2012-05-03| 793.39
#2012-05-04| 792.41
#2012-05-07| 772.79
#2012-05-08| 774.81
#2012-05-09| 766.34
#2012-05-10| 766.38
#2012-05-11| 760.81
#2012-05-14| 759.02
#2012-05-15| 751.51
#2012-05-16| 737.54
#2012-05-17| 745.11
#2012-05-18| 725.36
#2012-05-21| 726.03
#2012-05-22| 732.10
#2012-05-23| 720.51
#2012-05-24| 720.31
#2012-05-25| 718.24
#2012-05-28| .
#2012-05-29| 729.61
#2012-05-30| 725.13
#2012-05-31| 723.44
#2012-06-01| 717.15
#2012-06-04| 704.55
#2012-06-05| 713.37
#2012-06-06| 722.50
#2012-06-07| 731.41
#2012-06-08| 718.90
#2012-06-11| 730.72
#2012-06-12| 726.50
#2012-06-13| 729.99
#2012-06-14| 728.30
#2012-06-15| 735.80
#2012-06-18| 746.80
#2012-06-19| 746.22
#2012-06-20| 752.77
#2012-06-21| 746.72
#2012-06-22| 739.41
#2012-06-25| 738.10
#2012-06-26| 735.55
#2012-06-27| 741.67
#2012-06-28| 750.51
#2012-06-29| 763.86
#2012-07-02| 768.34
#2012-07-03| 772.27
#2012-07-04| .
#2012-07-05| 775.14
#2012-07-06| 773.04
#2012-07-09| 763.22
#2012-07-10| 761.08
#2012-07-11| 761.69
#2012-07-12| 752.20
#2012-07-13| 755.37
#2012-07-16| 759.37
#2012-07-17| 760.18
#2012-07-18| 761.19
#2012-07-19| 773.52
#2012-07-20| 764.69
#2012-07-23| 750.50
#2012-07-24| 749.69
#2012-07-25| 742.52
#2012-07-26| 751.02
#2012-07-27| 761.40
#2012-07-30| 771.04
#2012-07-31| 777.11
#2012-08-01| 772.70
#2012-08-02| 773.76
#2012-08-03| 766.85
#2012-08-06| 780.64
#2012-08-07| 783.99
#2012-08-08| 786.83
#2012-08-09| 789.71
#2012-08-10| 785.43
#2012-08-13| 784.38
#2012-08-14| 783.17
#2012-08-15| 780.50
#2012-08-16| 787.79
#2012-08-17| 791.09
#2012-08-20| 792.74
#2012-08-21| 795.70
#2012-08-22| 792.57
#2012-08-23| 801.09
#2012-08-24| 790.76
#2012-08-27| 788.99
#2012-08-28| 785.57
#2012-08-29| 786.13
#2012-08-30| 779.50
#2012-08-31| 775.13
#2012-09-03| .
#2012-09-04| 769.09
#2012-09-05| 761.33
#2012-09-06| 762.56
#2012-09-07| 782.98
#2012-09-10| 783.37
#2012-09-11| 784.80
#2012-09-12| 793.29
#2012-09-13| 795.91
#2012-09-14| 807.14
#2012-09-17| 803.95
#2012-09-18| 803.67
#2012-09-19| 811.96
#2012-09-20| 802.08
#2012-09-21| 806.26
#2012-09-24| 803.44
#2012-09-25| 805.41
#2012-09-26| 796.84
#2012-09-27| 803.47
#2012-09-28| 798.24
#2012-10-01| 793.62
#2012-10-02| 794.11
#2012-10-03| 788.51
#2012-10-04| 794.96
#2012-10-05| 797.21
#2012-10-08| 797.80
#2012-10-09| 792.97
#2012-10-10| 785.47
#2012-10-11| 782.43
#2012-10-12| 785.83
#2012-10-15| 786.43
#2012-10-16| 792.98
#2012-10-17| 802.64
#2012-10-18| 809.75
#2012-10-19| 809.04
#2012-10-22| 804.75
#2012-10-23| 801.18
#2012-10-24| 798.59
#2012-10-25| 802.75
#2012-10-26| 797.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 796.97
#2012-11-01| 794.19
#2012-11-02| 797.76
#2012-11-05| 797.96
#2012-11-06| 797.65
#2012-11-07| 802.81
#2012-11-08| 793.55
#2012-11-09| 790.95
#2012-11-12| 786.97
#2012-11-13| 782.90
#2012-11-14| 778.20
#2012-11-15| 778.09
#2012-11-16| 784.47
#2012-11-19| 795.44
#2012-11-20| 792.30
#2012-11-21| 791.26
#2012-11-22| .
#2012-11-23| 803.28
#2012-11-26| 807.13
#2012-11-27| 809.13
#2012-11-28| 804.88
#2012-11-29| 810.20
#2012-11-30| 811.88
#2012-12-03| 813.35
#2012-12-04| 815.10
#2012-12-05| 814.30
#2012-12-06| 818.27
#2012-12-07| 821.48
#2012-12-10| 821.16
#2012-12-11| 821.05
#2012-12-12| 823.13
#2012-12-13| 824.24
#2012-12-14| 827.09
#2012-12-17| 828.25
#2012-12-18| 832.75
#2012-12-19| 845.05
#2012-12-20| 844.68
#2012-12-21| 840.94
#2012-12-24| 837.10
#2012-12-25| 840.18
#2012-12-26| 840.71
#2012-12-27| 843.65
#2012-12-28| 848.29
#2012-12-31| 844.85
#2013-01-01| 844.85
#2013-01-02| 849.05
#2013-01-03| 853.03
#2013-01-04| 860.21
#2013-01-07| 858.06
#2013-01-08| 854.20
#2013-01-09| 856.89
#2013-01-10| 863.52
#2013-01-11| 862.30
#2013-01-14| 861.67
#2013-01-15| 869.11
#2013-01-16| 861.30
#2013-01-17| 858.63
#2013-01-18| 867.60
#2013-01-21| 865.15
#2013-01-22| 871.20
#2013-01-23| 864.83
#2013-01-24| 862.49
#2013-01-25| 867.91
#2013-01-28| 866.69
#2013-01-29| 874.87
#2013-01-30| 880.84
#2013-01-31| 881.39
#2013-02-01| 876.86
#2013-02-04| 883.55
#2013-02-05| 867.49
#2013-02-06| 883.41
#2013-02-07| 885.23
#2013-02-08| 884.45
#2013-02-11| 878.79
#2013-02-12| 887.71
#2013-02-13| 884.00
#2013-02-14| 887.60
#2013-02-15| 876.22
#2013-02-18| 887.47
#2013-02-19| 891.94
#2013-02-20| 896.85
#2013-02-21| 886.03
#2013-02-22| 887.72
#2013-02-25| 894.76
#2013-02-26| 892.62
#2013-02-27| 888.44
#2013-02-28| 902.43
#2013-03-01| 898.81
#2013-03-04| 899.60
#2013-03-05| 900.24
#2013-03-06| 911.40
#2013-03-07| 906.60
#2013-03-08| 906.93
#2013-03-11| 919.32
#2013-03-12| 918.57
#2013-03-13| 912.33
#2013-03-14| 913.84
#2013-03-15| 929.94
#2013-03-18| 910.79
#2013-03-19| 918.25
#2013-03-20| 914.28
#2013-03-21| 923.95
#2013-03-22| 918.24
#2013-03-25| 925.65
#2013-03-26| 924.12
#2013-03-27| 931.23
#2013-03-28| 925.97
#2013-03-29| 925.39
#2013-04-01| 912.99
#2013-04-02| 910.61
#2013-04-03| 923.45
#2013-04-04| 914.41
#2013-04-05| 921.04
#2013-04-08| 929.69
#2013-04-09| 935.37
#2013-04-10| 944.66
#2013-04-11| 962.60
#2013-04-12| 967.13
#2013-04-15| 958.32
#2013-04-16| 949.72
#2013-04-17| 960.46
#2013-04-18| 945.78
#2013-04-19| 942.87
#2013-04-22| 952.09
#2013-04-23| 951.84
#2013-04-24| 967.69
#2013-04-25| 973.58
#2013-04-26| 978.64
#2013-04-29| 979.35
#2013-04-30| 990.09
#2013-05-01| 982.83
#2013-05-02| 973.37
#2013-05-03| 969.15
#2013-05-06| 967.86
#2013-05-07| 983.80
#2013-05-08| 992.89
#2013-05-09| 983.66
#2013-05-10| 980.06
#2013-05-13| 990.82
#2013-05-14| 986.90
#2013-05-15| 996.64
#2013-05-16| 994.71
#2013-05-17| 989.08
#2013-05-20|1004.65
#2013-05-21|1001.64
#2013-05-22| 995.82
#2013-05-23| 958.39
#2013-05-24| 957.33
#2013-05-27| 937.05
#2013-05-28| 938.20
#2013-05-29| 948.12
#2013-05-30| 925.46
#2013-05-31| 921.43
#2013-06-03| 911.33
#2013-06-04| 922.92
#2013-06-05| 912.53
#2013-06-06| 893.29
#2013-06-07| 889.02
#2013-06-10| 905.31
#2013-06-11| 912.00
#2013-06-12| 916.72
#2013-06-13| 896.87
#2013-06-14| 908.45
#2013-06-17| 923.69
#2013-06-18| 917.64
#2013-06-19| 934.69
#2013-06-20| 891.56
#2013-06-21| 897.55
#2013-06-24| 887.34
#2013-06-25| 880.94
#2013-06-26| 886.36
#2013-06-27| 898.95
#2013-06-28| 910.20
#2013-07-01| 913.52
#2013-07-02| 925.21
#2013-07-03| 921.56
#2013-07-04| 923.06
#2013-07-05| 927.56
#2013-07-08| 916.99
#2013-07-09| 934.00
#2013-07-10| 941.66
#2013-07-11| 955.04
#2013-07-12| 952.15
#2013-07-15| 950.22
#2013-07-16| 962.28
#2013-07-17| 959.66
#2013-07-18| 957.92
#2013-07-19| 954.60
#2013-07-22| 965.60
#2013-07-23| 969.30
#2013-07-24| 965.76
#2013-07-25| 959.01
#2013-07-26| 951.07
#2013-07-29| 931.62
#2013-07-30| 937.56
#2013-07-31| 924.85
#2013-08-01| 936.85
#2013-08-02| 959.36
#2013-08-05| 953.63
#2013-08-06| 964.55
#2013-08-07| 945.99
#2013-08-08| 947.72
#2013-08-09| 948.76
#2013-08-12| 946.40
#2013-08-13| 948.65
#2013-08-14| 958.42
#2013-08-15| 947.44
#2013-08-16| 944.82
#2013-08-19| 944.47
#2013-08-20| 930.72
#2013-08-21| 923.99
#2013-08-22| 915.52
#2013-08-23| 930.84
#2013-08-26| 931.15
#2013-08-27| 932.81
#2013-08-28| 915.72
#2013-08-29| 914.08
#2013-08-30| 912.76
#2013-09-02| 918.42
#2013-09-03| 935.27
#2013-09-04| 940.86
#2013-09-05| 938.22
#2013-09-06| 941.20
#2013-09-09| 953.10
#2013-09-10| 960.43
#2013-09-11| 964.78
#2013-09-12| 966.41
#2013-09-13| 963.08
#2013-09-16| 972.77
#2013-09-17| 967.84
#2013-09-18| 976.81
#2013-09-19| 993.38
#2013-09-20| 990.95
#2013-09-23| 996.24
#2013-09-24| 990.99
#2013-09-25| 991.19
#2013-09-26| 998.88
#2013-09-27|1001.72
#2013-09-30| 984.83
#2013-10-01| 985.47
#2013-10-02| 981.75
#2013-10-03| 983.63
#2013-10-04| 979.32
#2013-10-07| 968.37
#2013-10-08| 970.96
#2013-10-09| 977.76
#2013-10-10| 978.54
#2013-10-11| 991.73
#2013-10-14| 992.35
#2013-10-15| 993.63
#2013-10-16| 991.88
#2013-10-17|1007.47
#2013-10-18|1010.93
#2013-10-21|1013.28
#2013-10-22|1016.21
#2013-10-23|1008.67
#2013-10-24|1011.07
#2013-10-25| 997.80
#2013-10-28|1008.41
#2013-10-29|1000.04
#2013-10-30|1008.68
#2013-10-31|1001.77
#2013-11-01| 991.08
#2013-11-04| 992.75
#2013-11-05| 993.66
#2013-11-06| 998.84
#2013-11-07| 990.92
#2013-11-08| 983.20
#2013-11-11| 987.16
#2013-11-12| 993.77
#2013-11-13| 989.26
#2013-11-14| 996.80
#2013-11-15|1009.79
#2013-11-18|1014.56
#2013-11-19|1009.98
#2013-11-20|1007.26
#2013-11-21|1001.96
#2013-11-22|1002.32
#2013-11-25|1005.76
#2013-11-26|1003.57
#2013-11-27| 994.82
#2013-11-28|1002.08
#2013-11-29|1000.63
#2013-12-02| 994.77
#2013-12-03| 999.90
#2013-12-04| 984.05
#2013-12-05| 978.48
#2013-12-06| 978.74
#2013-12-09| 984.18
#2013-12-10| 986.06
#2013-12-11| 979.93
#2013-12-12| 967.13
#2013-12-13| 967.30
#2013-12-16| 959.31
#2013-12-17| 964.35
#2013-12-18| 970.90
#2013-12-19| 974.46
#2013-12-20| 978.97
#2013-12-23| 982.70
#2013-12-24| 981.18
#2013-12-25| 981.41
#2013-12-26| 988.34
#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|1003.23
#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| 953.79
#2014-01-31| 955.32
#2014-02-03| 949.43
#2014-02-04| 917.70
#2014-02-05| 929.48
#2014-02-06| 929.94
#2014-02-07| 943.55
#2014-02-10| 954.16
#2014-02-11| 957.43
#2014-02-12| 967.84
#2014-02-13| 957.96
#2014-02-14| 954.88
#2014-02-17| 960.96
#2014-02-18| 976.25
#2014-02-19| 975.58
#2014-02-20| 961.06
#2014-02-21| 974.39
#2014-02-24| 975.62
#2014-02-25| 985.61
#2014-02-26| 980.39
#2014-02-27| 978.18
#2014-02-28| 974.53
#2014-03-03| 968.92
#2014-03-04| 970.04
#2014-03-05| 976.42
#2014-03-06| 983.44
#2014-03-07| 986.54
#2014-03-10| 977.09
#2014-03-11| 981.05
#2014-03-12| 966.41
#2014-03-13| 970.65
#2014-03-14| 949.83
#2014-03-17| 946.43
#2014-03-18| 954.91
#2014-03-19| 953.02
#2014-03-20| 932.63
#2014-03-21| 936.85
#2014-03-24| 947.66
#2014-03-25| 947.70
#2014-03-26| 956.91
#2014-03-27| 966.30
#2014-03-28| 967.26
#2014-03-31| 978.09
#2014-04-01| 976.55
#2014-04-02| 981.10
#2014-04-03| 984.00
#2014-04-04| 987.86
#2014-04-07| 978.76
#2014-04-08| 975.35
#2014-04-09| 968.38
#2014-04-10| 973.38
#2014-04-11| 962.65
#2014-04-14| 958.54
#2014-04-15| 960.18
#2014-04-16| 973.90
#2014-04-17| 974.94
#2014-04-18| 977.12
#2014-04-21| 975.63
#2014-04-22| 973.54
#2014-04-23| 979.29
#2014-04-24| 975.56
#2014-04-25| 977.78
#2014-04-28| 969.06
#2014-04-29| 968.28
#2014-04-30| 970.91
#2014-05-01| 978.41
#2014-05-02| 979.91
#2014-05-05| 979.89
#2014-05-06| 986.30
#2014-05-07| 966.65
#2014-05-08| 973.84
#2014-05-09| 976.31
#2014-05-12| 971.36
#2014-05-13| 984.70
#2014-05-14| 992.19
#2014-05-15| 991.58
#2014-05-16| 981.41
#2014-05-19| 974.94
#2014-05-20| 973.98
#2014-05-21| 970.21
#2014-05-22| 982.52
#2014-05-23| 988.76
#2014-05-26| 996.43
#2014-05-27| 995.28
#2014-05-28| 998.50
#2014-05-29|1003.70
#2014-05-30|1002.35
#2014-06-02|1008.93
#2014-06-03|1010.57
#2014-06-04|1010.49
#2014-06-05|1011.46
#2014-06-06|1013.40
#2014-06-09|1014.09
#2014-06-10|1012.76
#2014-06-11|1020.79
#2014-06-12|1020.77
#2014-06-13|1020.51
#2014-06-16|1016.99
#2014-06-17|1016.32
#2014-06-18|1018.18
#2014-06-19|1037.03
#2014-06-20|1032.06
#2014-06-23|1033.81
#2014-06-24|1030.83
#2014-06-25|1026.89
#2014-06-26|1035.23
#2014-06-27|1031.21
#2014-06-30|1033.62
#2014-07-01|1039.19
#2014-07-02|1044.96
#2014-07-03|1040.45
#2014-07-04|1046.04
#2014-07-07|1045.07
#2014-07-08|1044.24
#2014-07-09|1037.59
#2014-07-10|1034.44
#2014-07-11|1033.49
#2014-07-14|1038.18
#2014-07-15|1041.14
#2014-07-16|1042.28
#2014-07-17|1043.05
#2014-07-18|1039.40
#2014-07-21|1040.28
#2014-07-22|1045.32
#2014-07-23|1048.51
#2014-07-24|1046.06
#2014-07-25|1051.24
#2014-07-28|1053.67
#2014-07-29|1054.22
#2014-07-30|1051.68
#2014-07-31|1050.80
#2014-08-01|1045.11
#2014-08-04|1041.76
#2014-08-05|1031.31
#2014-08-06|1027.91
#2014-08-07|1029.71
#2014-08-08|1011.94
#2014-08-11|1024.62
#2014-08-12|1030.53
#2014-08-13|1032.74
#2014-08-14|1038.40
#2014-08-15|1039.39
#2014-08-18|1039.58
#2014-08-19|1046.70
#2014-08-20|1044.65
#2014-08-21|1046.78
#2014-08-22|1042.78
#2014-08-25|1045.55
#2014-08-26|1042.18
#2014-08-27|1045.13
#2014-08-28|1041.36
#2014-08-29|1039.00
#2014-09-01|1038.94
#2014-09-02|1040.76
#2014-09-03|1048.74
#2014-09-04|1044.94
#2014-09-05|1043.05
#2014-09-08|1039.73
#2014-09-09|1034.01
#2014-09-10|1030.89
#2014-09-11|1030.63
#2014-09-12|1026.28
#2014-09-15|1022.70
#2014-09-16|1019.05
#2014-09-17|1013.63
#2014-09-18|1011.99
#2014-09-19|1017.37
#2014-09-22|1010.74
#2014-09-23|1012.85
#2014-09-24|1009.94
#2014-09-25|1018.54
#2014-09-26|1009.11
#2014-09-29|1004.97
#2014-09-30| 998.72
#2014-10-01| 995.90
#2014-10-02| 983.81
#2014-10-03| 976.28
#2014-10-06| 988.24
#2014-10-07| 993.27
#2014-10-08| 981.22
#2014-10-09| 983.41
#2014-10-10| 965.97
#2014-10-13| 968.98
#2014-10-14| 957.47
#2014-10-15| 970.35
#2014-10-16| 956.08
#2014-10-17| 944.67
#2014-10-20| 969.87
#2014-10-21| 963.19
#2014-10-22| 978.38
#2014-10-23| 970.79
#2014-10-24| 977.52
#2014-10-27| 987.29
#2014-10-28| 986.69
#2014-10-29| 997.37
#2014-10-30| 996.12
#2014-10-31|1007.82
#2014-11-03| 993.25
#2014-11-04|1016.49
#2014-11-05|1006.85
#2014-11-06| 997.45
#2014-11-07|1002.71
#2014-11-10|1004.23
#2014-11-11|1005.67
#2014-11-12|1010.94
#2014-11-13|1013.36
#2014-11-14|1015.18
#2014-11-17| 996.32
#2014-11-18|1007.47
#2014-11-19| 997.98
#2014-11-20| 993.87
#2014-11-21| 999.88
#2014-11-24| 996.76
#2014-11-25|1001.08
#2014-11-26|1004.60
#2014-11-27| 996.34
#2014-11-28| 995.79
#2014-12-01| 995.07
#2014-12-02| 996.28
#2014-12-03| 993.65
#2014-12-04| 999.51
#2014-12-05| 990.55
#2014-12-08| 993.53
#2014-12-09| 995.90
#2014-12-10| 981.42
#2014-12-11| 970.06
#2014-12-12| 975.93
#2014-12-15| 963.18
#2014-12-16| 954.27
#2014-12-17| 949.89
#2014-12-18| 955.60
#2014-12-19| 974.69
#2014-12-22| 978.51
#2014-12-23| 970.82
#2014-12-24| 979.49
#2014-12-25| 977.64
#2014-12-26| 981.04
#2014-12-29| 984.06
#2014-12-30| 980.60
#2014-12-31| 977.22
#2015-01-01| 977.24
#2015-01-02| 975.38
#2015-01-05| 973.37
#2015-01-06| 955.06
#2015-01-07| 949.00
#2015-01-08| 960.05
#2015-01-09| 971.64
#2015-01-12| 972.03
#2015-01-13| 970.19
#2015-01-14| 968.36
#2015-01-15| 978.89
#2015-01-16| 966.64
#2015-01-19| 971.34
#2015-01-20| 977.95
#2015-01-21| 981.38
#2015-01-22| 980.43
#2015-01-23| 987.97
#2015-01-26| 983.57
#2015-01-27|1002.97
#2015-01-28|1002.91
#2015-01-29| 989.05
#2015-01-30| 992.20
#2015-02-02| 993.89
#2015-02-03| 983.76
#2015-02-04|1000.36
#2015-02-05| 999.68
#2015-02-06| 996.07
#2015-02-09|1000.85
#2015-02-10| 996.98
#2015-02-11| 987.85
#2015-02-12|1003.34
#2015-02-13|1012.84
#2015-02-16|1019.17
#2015-02-17|1017.51
#2015-02-18|1028.84
#2015-02-19|1034.27
#2015-02-20|1037.99
#2015-02-23|1038.67
#2015-02-24|1041.02
#2015-02-25|1046.05
#2015-02-26|1046.18
#2015-02-27|1046.32
#2015-03-02|1044.03
#2015-03-03|1049.63
#2015-03-04|1042.43
#2015-03-05|1039.82
#2015-03-06|1041.67
#2015-03-09|1032.86
#2015-03-10|1025.82
#2015-03-11|1022.10
#2015-03-12|1038.05
#2015-03-13|1040.18
#2015-03-16|1038.78
#2015-03-17|1044.92
#2015-03-18|1054.35
#2015-03-19|1056.34
#2015-03-20|1067.71
#2015-03-23|1078.49
#2015-03-24|1076.74
#2015-03-25|1083.17
#2015-03-26|1070.56
#2015-03-27|1068.21
#2015-03-30|1059.77
#2015-03-31|1053.85
#2015-04-01|1048.32
#2015-04-02|1059.83
#2015-04-03|1071.01
#2015-04-06|1069.65
#2015-04-07|1070.97
#2015-04-08|1082.88
#2015-04-09|1084.99
#2015-04-10|1085.27
#2015-04-13|1079.51
#2015-04-14|1090.31
#2015-04-15|1086.03
#2015-04-16|1096.74
#2015-04-17|1091.50
#2015-04-20|1082.89
#2015-04-21|1096.85
#2015-04-22|1100.25
#2015-04-23|1103.90
#2015-04-24|1111.37
#2015-04-27|1114.91
#2015-04-28|1124.68
#2015-04-29|1120.56
#2015-04-30|1092.47
#2015-05-01|1086.52
#2015-05-04|1087.33
#2015-05-05|1089.82
#2015-05-06|1090.22
#2015-05-07|1079.19
#2015-05-08|1085.22
#2015-05-11|1090.09
#2015-05-12|1089.34
#2015-05-13|1101.18
#2015-05-14|1093.27
#2015-05-15|1103.77
#2015-05-18|1103.55
#2015-05-19|1095.81
#2015-05-20|1095.53
#2015-05-21|1098.82
#2015-05-22|1096.48
#2015-05-25|1103.97
#2015-05-26|1095.52
#2015-05-27|1087.95
#2015-05-28|1086.87
#2015-05-29|1089.99
#2015-06-01|1086.81
#2015-06-02|1085.32
#2015-06-03|1082.88
#2015-06-04|1075.28
#2015-06-05|1062.73
#2015-06-08|1060.82
#2015-06-09|1053.31
#2015-06-10|1062.82
#2015-06-11|1068.59
#2015-06-12|1073.26
#2015-06-15|1071.47
#2015-06-16|1065.48
#2015-06-17|1058.36
#2015-06-18|1059.90
#2015-06-19|1068.77
#2015-06-22|1076.13
#2015-06-23|1086.97
#2015-06-24|1084.07
#2015-06-25|1083.41
#2015-06-26|1073.44
#2015-06-29|1055.50
#2015-06-30|1062.39
#2015-07-01|1062.45
#2015-07-02|1070.06
#2015-07-03|1068.35
#2015-07-06|1050.21
#2015-07-07|1060.27
#2015-07-08|1034.25
#2015-07-09|1035.50
#2015-07-10|1031.35
#2015-07-13|1040.33
#2015-07-14|1056.40
#2015-07-15|1057.41
#2015-07-16|1065.71
#2015-07-17|1067.10
#2015-07-20|1065.73
#2015-07-21|1075.34
#2015-07-22|1059.85
#2015-07-23|1062.83
#2015-07-24|1056.66
#2015-07-27|1051.53
#2015-07-28|1044.38
#2015-07-29|1047.05
#2015-07-30|1050.10
#2015-07-31|1061.35
#2015-08-03|1056.36
#2015-08-04|1061.12
#2015-08-05|1054.66
#2015-08-06|1057.29
#2015-08-07|1058.65
#2015-08-10|1062.60
#2015-08-11|1053.17
#2015-08-12|1046.83
#2015-08-13|1045.35
#2015-08-14|1043.80
#2015-08-17|1043.39
#2015-08-18|1038.96
#2015-08-19|1031.41
#2015-08-20|1019.44
#2015-08-21| 999.58
#2015-08-24| 962.01
#2015-08-25| 940.22
#2015-08-26| 964.14
#2015-08-27| 971.97
#2015-08-28| 993.76
#2015-08-31| 980.92
#2015-09-01| 955.05
#2015-09-02| 947.07
#2015-09-03| 949.09
#2015-09-04| 938.94
#2015-09-07| 937.79
#2015-09-08| 930.39
#2015-09-09| 974.52
#2015-09-10| 955.54
#2015-09-11| 956.64
#2015-09-14| 953.31
#2015-09-15| 947.52
#2015-09-16| 958.59
#2015-09-17| 965.64
#2015-09-18| 960.86
#2015-09-21| 949.49
#2015-09-22| 952.20
#2015-09-23| 940.43
#2015-09-24| 933.08
#2015-09-25| 935.71
#2015-09-28| 938.44
#2015-09-29| 904.98
#2015-09-30| 926.84
#2015-10-01| 944.98
#2015-10-02| 947.43
#2015-10-05| 956.54
#2015-10-06| 965.11
#2015-10-07| 981.62
#2015-10-08| 978.76
#2015-10-09| 995.78
#2015-10-12| 999.77
#2015-10-13| 990.72
#2015-10-14| 981.24
#2015-10-15|1000.38
#2015-10-16|1005.47
#2015-10-19| 997.90
#2015-10-20| 995.51
#2015-10-21|1005.65
#2015-10-22| 999.38
#2015-10-23|1014.34
#2015-10-26|1020.12
#2015-10-27|1017.56
#2015-10-28|1014.04
#2015-10-29|1004.66
#2015-10-30|1012.27
#2015-11-02| 997.37
#2015-11-03| 999.62
#2015-11-04|1005.54
#2015-11-05|1008.48
#2015-11-06|1001.05
#2015-11-09|1005.93
#2015-11-10|1001.59
#2015-11-11|1007.13
#2015-11-12|1008.84
#2015-11-13|1000.16
#2015-11-16| 986.96
#2015-11-17| 997.09
#2015-11-18| 995.79
#2015-11-19|1015.16
#2015-11-20|1018.61
#2015-11-23|1016.88
#2015-11-24|1020.80
#2015-11-25|1013.21
#2015-11-26|1019.07
#2015-11-27|1010.61
#2015-11-30| 999.01
#2015-12-01|1018.31
#2015-12-02|1014.36
#2015-12-03|1013.39
#2015-12-04|1001.02
#2015-12-07|1001.49
#2015-12-08| 990.94
#2015-12-09| 988.94
#2015-12-10| 986.02
#2015-12-11| 989.01
#2015-12-14| 976.61
#2015-12-15| 959.52
#2015-12-16| 983.36
#2015-12-17| 989.14
#2015-12-18| 984.12
#2015-12-21| 985.32
#2015-12-22| 990.18
#2015-12-23| 991.59
#2015-12-24| 995.19
#2015-12-25| 992.49
#2015-12-28| 994.99
#2015-12-29|1001.72
#2015-12-30|1003.57
#2015-12-31|1003.88
#2016-01-01|1003.88
#2016-01-04| 983.62
#2016-01-05| 978.86
#2016-01-06| 968.44
#2016-01-07| 949.33
#2016-01-08| 946.45
#2016-01-11| 941.92
#2016-01-12| 920.03
#2016-01-13| 939.69
#2016-01-14| 920.11
#2016-01-15| 919.44
#2016-01-18| 908.80
#2016-01-19| 913.92
#2016-01-20| 889.23
#2016-01-21| 870.17
#2016-01-22| 903.15
#2016-01-25| 913.23
#2016-01-26| 897.57
#2016-01-27| 913.67
#2016-01-28| 912.12
#2016-01-29| 922.54
#2016-02-01| 936.01
#2016-02-02| 930.82
#2016-02-03| 916.37
#2016-02-04| 924.59
#2016-02-05| 915.08
#2016-02-08| 925.45
#2016-02-09| 893.89
#2016-02-10| 877.75
#2016-02-11| 885.27
#2016-02-12| 849.58
#2016-02-15| 890.39
#2016-02-16| 899.15
#2016-02-17| 889.57
#2016-02-18| 910.93
#2016-02-19| 904.67
#2016-02-22| 912.76
#2016-02-23| 912.94
#2016-02-24| 908.20
#2016-02-25| 909.47
#2016-02-26| 906.61
#2016-02-29| 903.99
#2016-03-01| 905.35
#2016-03-02| 936.62
#2016-03-03| 954.05
#2016-03-04| 958.66
#2016-03-07| 956.58
#2016-03-08| 951.59
#2016-03-09| 946.20
#2016-03-10| 952.51
#2016-03-11| 960.53
#2016-03-14| 969.92
#2016-03-15| 965.13
#2016-03-16| 955.60
#2016-03-17| 977.04
#2016-03-18| 973.02
#2016-03-21| 970.61
#2016-03-22| 982.55
#2016-03-23| 971.60
#2016-03-24| 962.34
#2016-03-25| 968.11
#2016-03-28| 972.13
#2016-03-29| 972.86
#2016-03-30| 975.63
#2016-03-31| 974.93
#2016-04-01| 946.80
#2016-04-04| 953.26
#2016-04-05| 935.38
#2016-04-06| 939.73
#2016-04-07| 953.12
#2016-04-08| 957.13
#2016-04-11| 957.95
#2016-04-12| 966.40
#2016-04-13| 983.05
#2016-04-14|1006.40
#2016-04-15|1006.62
#2016-04-18| 986.62
#2016-04-19|1009.02
#2016-04-20|1011.08
#2016-04-21|1026.04
#2016-04-22|1017.21
#2016-04-25|1017.27
#2016-04-26|1011.89
#2016-04-27|1001.27
#2016-04-28| 997.88
#2016-04-29|1005.75
#2016-05-02| 988.08
#2016-05-03| 989.19
#2016-05-04| 979.66
#2016-05-05| 977.59
#2016-05-06| 976.45
#2016-05-09| 971.12
#2016-05-10| 981.83
#2016-05-11| 984.04
#2016-05-12| 983.36
#2016-05-13| 968.52
#2016-05-16| 973.09
#2016-05-17| 983.70
#2016-05-18| 976.04
#2016-05-19| 968.33
#2016-05-20| 970.39
#2016-05-23| 972.58
#2016-05-24| 961.43
#2016-05-25| 973.68
#2016-05-26| 978.80
#2016-05-27| 982.24
#2016-05-30| 981.73
#2016-05-31| 991.07
#2016-06-01| 988.87
#2016-06-02| 980.03
#2016-06-03| 997.24
#2016-06-06| 995.70
#2016-06-07|1006.44
#2016-06-08|1016.25
#2016-06-09|1009.68
#2016-06-10| 999.38
#2016-06-13| 976.88
#2016-06-14| 968.10
#2016-06-15| 970.77
#2016-06-16| 961.09
#2016-06-17| 966.71
#2016-06-20| 988.52
#2016-06-21| 996.28
#2016-06-22| 993.12
#2016-06-23| 997.34
#2016-06-24| 956.18
#2016-06-27| 964.00
#2016-06-28| 958.98
#2016-06-29| 978.22
#2016-06-30| 985.07
#2016-07-01| 991.64
#2016-07-04|1000.06
#2016-07-05| 997.47
#2016-07-06| 985.45
#2016-07-07| 986.69
#2016-07-08| 980.39
#2016-07-11| 997.81
#2016-07-12|1005.09
#2016-07-13|1016.67
#2016-07-14|1018.47
#2016-07-15|1020.33
#2016-07-18|1021.67
#2016-07-19|1022.36
#2016-07-20|1021.18
#2016-07-21|1029.52
#2016-07-22|1022.13
#2016-07-25|1023.49
#2016-07-26|1026.88
#2016-07-27|1027.16
#2016-07-28|1027.10
#2016-07-29|1049.52
#2016-08-01|1053.33
#2016-08-02|1049.78
#2016-08-03|1026.66
#2016-08-04|1036.29
#2016-08-05|1034.15
#2016-08-08|1048.39
#2016-08-09|1059.80
#2016-08-10|1063.97
#2016-08-11|1062.20
#2016-08-12|1069.17
#2016-08-15|1065.81
#2016-08-16|1060.96
#2016-08-17|1066.86
#2016-08-18|1059.23
#2016-08-19|1059.97
#2016-08-22|1061.25
#2016-08-23|1063.48
#2016-08-24|1063.86
#2016-08-25|1062.39
#2016-08-26|1053.82
#2016-08-29|1051.61
#2016-08-30|1048.39
#2016-08-31|1051.14
#2016-09-01|1055.87
#2016-09-02|1051.83
#2016-09-05|1065.15
#2016-09-06|1079.54
#2016-09-07|1083.19
#2016-09-08|1081.65
#2016-09-09|1066.86
#2016-09-12|1048.84
#2016-09-13|1045.65
#2016-09-14|1039.19
#2016-09-15|1035.70
#2016-09-16|1042.53
#2016-09-19|1049.83
#2016-09-20|1053.91
#2016-09-21|1079.84
#2016-09-22|1085.47
#2016-09-23|1082.66
#2016-09-26|1077.54
#2016-09-27|1087.10
#2016-09-28|1080.16
#2016-09-29|1083.91
#2016-09-30|1072.50
#2016-10-03|1076.43
#2016-10-04|1073.36
#2016-10-05|1069.96
#2016-10-06|1072.46
#2016-10-07|1074.95
#2016-10-10|1073.65
#2016-10-11|1068.62
#2016-10-12|1058.68
#2016-10-13|1057.41
#2016-10-14|1057.37
#2016-10-17|1059.58
#2016-10-18|1066.47
#2016-10-19|1073.00
#2016-10-20|1073.69
#2016-10-21|1069.09
#2016-10-24|1069.26
#2016-10-25|1073.60
#2016-10-26|1073.06
#2016-10-27|1063.93
#2016-10-28|1064.56
#2016-10-31|1069.11
#2016-11-01|1073.99
#2016-11-02|1065.72
#2016-11-03|1066.42
#2016-11-04|1053.81
#2016-11-07|1055.52
#2016-11-08|1057.09
#2016-11-09|1018.54
#2016-11-10|1050.16
#2016-11-11|1047.51
#2016-11-14|1042.68
#2016-11-15|1041.09
#2016-11-16|1044.81
#2016-11-17|1047.36
#2016-11-18|1039.12
#2016-11-21|1043.99
#2016-11-22|1048.67
#2016-11-23|1042.87
#2016-11-24|1046.87
#2016-11-25|1052.58
#2016-11-28|1060.03
#2016-11-29|1055.56
#2016-11-30|1049.34
#2016-12-01|1055.04
#2016-12-02|1052.85
#2016-12-05|1043.59
#2016-12-06|1053.41
#2016-12-07|1064.43
#2016-12-08|1074.63
#2016-12-09|1073.72
#2016-12-12|1075.05
#2016-12-13|1079.65
#2016-12-14|1082.20
#2016-12-15|1054.97
#2016-12-16|1057.45
#2016-12-19|1064.36
#2016-12-20|1059.40
#2016-12-21|1059.31
#2016-12-22|1059.15
#2016-12-23|1057.59
#2016-12-26|1055.39
#2016-12-27|1052.75
#2016-12-28|1052.91
#2016-12-29|1053.88
#2016-12-30|1052.92
#2017-01-02|1053.06
#2017-01-03|1049.42
#2017-01-04|1070.52
#2017-01-05|1085.99
#2017-01-06|1078.73
#2017-01-09|1081.03
#2017-01-10|1084.09
#2017-01-11|1083.23
#2017-01-12|1096.66
#2017-01-13|1093.56
#2017-01-16|1091.09
#2017-01-17|1090.13
#2017-01-18|1091.89
#2017-01-19|1085.45
#2017-01-20|1087.60
#2017-01-23|1091.98
#2017-01-24|1088.46
#2017-01-25|1094.37
#2017-01-26|1101.06
#2017-01-27|1103.90
#2017-01-30|1106.92
#2017-01-31|1102.16
#2017-02-01|1100.48
#2017-02-02|1102.23
#2017-02-03|1103.94
#2017-02-06|1106.74
#2017-02-07|1104.65
#2017-02-08|1111.33
#2017-02-09|1098.94
#2017-02-10|1113.11
#2017-02-13|1114.79
#2017-02-14|1104.56
#2017-02-15|1113.61
#2017-02-16|1121.12
#2017-02-17|1119.95
#2017-02-20|1120.35
#2017-02-21|1121.88
#2017-02-22|1127.74
#2017-02-23|1133.87
#2017-02-24|1129.13
#2017-02-27|1122.64
#2017-02-28|1124.00
#2017-03-01|1120.44
#2017-03-02|1123.26
#2017-03-03|1114.18
#2017-03-06|1118.39
#2017-03-07|1119.85
#2017-03-08|1112.97
#2017-03-09|1109.59
#2017-03-10|1121.08
#2017-03-13|1128.53
#2017-03-14|1127.96
#2017-03-15|1128.73
#2017-03-16|1145.42
#2017-03-17|1146.37
#2017-03-20|1148.36
#2017-03-21|1152.50
#2017-03-22|1136.39
#2017-03-23|1136.98
#2017-03-24|1144.16
#2017-03-27|1138.48
#2017-03-28|1152.69
#2017-03-29|1156.02
#2017-03-30|1149.02
#2017-03-31|1138.01
#2017-04-03|1144.07
#2017-04-04|1139.13
#2017-04-05|1137.04
#2017-04-06|1125.16
#2017-04-07|1128.58
#2017-04-10|1130.42
#2017-04-11|1135.53
#2017-04-12|1131.97
#2017-04-13|1131.70
#2017-04-14|1127.02
#2017-04-17|1134.68
#2017-04-18|1129.95
#2017-04-19|1124.03
#2017-04-20|1125.64
#2017-04-21|1135.61
#2017-04-24|1140.63
#2017-04-25|1144.79
#2017-04-26|1149.75
#2017-04-27|1152.23
#2017-04-28|1148.17
#2017-05-01|1153.27
#2017-05-02|1157.30
#2017-05-03|1152.86
#2017-05-04|1149.27
#2017-05-05|1148.09
#2017-05-08|1168.14
#2017-05-09|1156.80
#2017-05-10|1157.19
#2017-05-11|1162.34
#2017-05-12|1161.51
#2017-05-15|1161.53
#2017-05-16|1169.69
#2017-05-17|1173.71
#2017-05-18|1163.14
#2017-05-19|1161.31
#2017-05-22|1173.11
#2017-05-23|1170.55
#2017-05-24|1168.71
#2017-05-25|1175.54
#2017-05-26|1174.28
#2017-05-29|1172.73
#2017-05-30|1174.12
#2017-05-31|1176.04
#2017-06-01|1178.41
#2017-06-02|1201.73
#2017-06-05|1200.38
#2017-06-06|1200.27
#2017-06-07|1199.46
#2017-06-08|1191.66
#2017-06-09|1190.16
#2017-06-12|1192.73
#2017-06-13|1197.11
#2017-06-14|1207.52
#2017-06-15|1190.22
#2017-06-16|1193.35
#2017-06-19|1196.78
#2017-06-20|1196.96
#2017-06-21|1188.27
#2017-06-22|1192.11
#2017-06-23|1194.66
#2017-06-26|1196.15
#2017-06-27|1193.89
#2017-06-28|1193.60
#2017-06-29|1200.90
#2017-06-30|1191.45
#2017-07-03|1184.02
#2017-07-04|1183.19
#2017-07-05|1186.37
#2017-07-06|1184.49
#2017-07-07|1174.04
#2017-07-10|1178.62
#2017-07-11|1183.43
#2017-07-12|1190.03
#2017-07-13|1195.36
#2017-07-14|1207.50
#2017-07-17|1207.51
#2017-07-18|1212.80
#2017-07-19|1216.94
#2017-07-20|1223.35
#2017-07-21|1225.45
#2017-07-24|1221.00
#2017-07-25|1216.38
#2017-07-26|1215.80
#2017-07-27|1225.67
#2017-07-28|1220.22
#2017-07-31|1224.48
#2017-08-01|1235.08
#2017-08-02|1234.96
#2017-08-03|1232.43
#2017-08-04|1224.28
#2017-08-07|1229.40
#2017-08-08|1227.20
#2017-08-09|1221.46
#2017-08-10|1223.16
#2017-08-11|1216.97
#2017-08-14|1211.03
#2017-08-15|1211.17
#2017-08-16|1214.76
#2017-08-17|1221.44
#2017-08-18|1218.14
#2017-08-21|1217.32
#2017-08-22|1215.78
#2017-08-23|1219.90
#2017-08-24|1215.39
#2017-08-25|1219.55
#2017-08-28|1220.19
#2017-08-29|1219.71
#2017-08-30|1214.55
#2017-08-31|1222.20
#2017-09-01|1224.45
#2017-09-04|1217.36
#2017-09-05|1219.82
#2017-09-06|1217.67
#2017-09-07|1227.35
#2017-09-08|1230.90
#2017-09-11|1235.06
#2017-09-12|1237.40
#2017-09-13|1235.80
#2017-09-14|1232.63
#2017-09-15|1232.50
#2017-09-18|1234.55
#2017-09-19|1247.48
#2017-09-20|1250.90
#2017-09-21|1238.56
#2017-09-22|1241.07
#2017-09-25|1244.02
#2017-09-26|1235.17
#2017-09-27|1233.39
#2017-09-28|1235.40
#2017-09-29|1237.67
#2017-10-02|1237.66
#2017-10-03|1242.00
#2017-10-04|1242.07
#2017-10-05|1240.94
#2017-10-06|1243.89
#2017-10-09|1245.51
#2017-10-10|1259.51
#2017-10-11|1260.94
#2017-10-12|1266.14
#2017-10-13|1275.76
#2017-10-16|1283.50
#2017-10-17|1282.19
#2017-10-18|1279.63
#2017-10-19|1283.86
#2017-10-20|1278.87
#2017-10-23|1282.54
#2017-10-24|1284.28
#2017-10-25|1282.03
#2017-10-26|1279.42
#2017-10-27|1287.44
#2017-10-30|1293.50
#2017-10-31|1290.12
#2017-11-01|1304.08
#2017-11-02|1309.28
#2017-11-03|1306.11
#2017-11-06|1304.93
#2017-11-07|1318.32
#2017-11-08|1325.49
#2017-11-09|1324.14
#2017-11-10|1319.99
#2017-11-13|1309.91
#2017-11-14|1306.00
#2017-11-15|1290.96
#2017-11-16|1302.51
#2017-11-17|1308.13
#2017-11-20|1302.34
#2017-11-21|1311.24
#2017-11-22|1323.65
#2017-11-23|1328.54
#2017-11-24|1329.43
#2017-11-27|1326.55
#2017-11-28|1322.59
#2017-11-29|1325.41
#2017-11-30|1321.14
#2017-12-01|1318.62
#2017-12-04|1315.70
#2017-12-05|1316.46
#2017-12-06|1301.48
#2017-12-07|1306.77
#2017-12-08|1311.49
#2017-12-11|1319.93
#2017-12-12|1318.92
#2017-12-13|1325.44
#2017-12-14|1326.27
#2017-12-15|1317.06
#2017-12-18|1333.84
#2017-12-19|1329.88
#2017-12-20|1330.52
#2017-12-21|1325.75
#2017-12-22|1332.27
#2017-12-25|1333.91
#2017-12-26|1331.20
#2017-12-27|1335.92
#2017-12-28|1340.48
#2017-12-29|1341.69
#2018-01-01|1341.69
#2018-01-02|1349.12
#2018-01-03|1349.07
#2018-01-04|1368.55
#2018-01-05|1377.35
#2018-01-08|1380.58
#2018-01-09|1387.86
#2018-01-10|1393.60
#2018-01-11|1389.60
#2018-01-12|1388.58
#2018-01-15|1402.38
#2018-01-16|1408.12
#2018-01-17|1404.30
#2018-01-18|1396.71
#2018-01-19|1405.37
#2018-01-22|1403.59
#2018-01-23|1420.42
#2018-01-24|1427.60
#2018-01-25|1427.46
#2018-01-26|1425.69
#2018-01-29|1424.08
#2018-01-30|1408.53
#2018-01-31|1398.10
#2018-02-01|1409.51
#2018-02-02|1391.92
#2018-02-05|1367.97
#2018-02-06|1322.97
#2018-02-07|1322.49
#2018-02-08|1330.99
#2018-02-09|1309.87
#2018-02-12|1315.30
#2018-02-13|1322.18
#2018-02-14|1327.58
#2018-02-15|1344.90
#2018-02-16|1355.13
#2018-02-19|1371.33
#2018-02-20|1356.19
#2018-02-21|1351.32
#2018-02-22|1345.81
#2018-02-23|1360.49
#2018-02-26|1370.65
#2018-02-27|1374.25
#2018-02-28|1363.65
#2018-03-01|1345.62
#2018-03-02|1337.57
#2018-03-05|1322.96
#2018-03-06|1341.98
#2018-03-07|1333.36
#2018-03-08|1341.29
#2018-03-09|1342.03
#2018-03-12|1364.73
#2018-03-13|1369.67
#2018-03-14|1366.76
#2018-03-15|1365.79
#2018-03-16|1360.51
#2018-03-19|1352.10
#2018-03-20|1346.32
#2018-03-21|1346.88
#2018-03-22|1359.10
#2018-03-23|1319.39
#2018-03-26|1321.73
#2018-03-27|1342.19
#2018-03-28|1328.36
#2018-03-29|1331.22
#2018-03-30|1337.16
#2018-04-02|1335.21
#2018-04-03|1330.29
#2018-04-04|1325.93
#2018-04-05|1332.60
#2018-04-06|1330.99
#2018-04-09|1338.73
#2018-04-10|1346.07
#2018-04-11|1346.69
#2018-04-12|1337.59
#2018-04-13|1342.62
#2018-04-16|1345.89
#2018-04-17|1344.11
#2018-04-18|1357.73
#2018-04-19|1360.63
#2018-04-20|1351.56
#2018-04-23|1344.27
#2018-04-24|1346.99
#2018-04-25|1341.65
#2018-04-26|1344.30
#2018-04-27|1354.30
#2018-04-30|1357.17
#2018-05-01|1353.07
#2018-05-02|1348.66
#2018-05-03|1355.71
#2018-05-04|1350.48
#2018-05-07|1350.72
#2018-05-08|1353.64
#2018-05-09|1346.04
#2018-05-10|1354.35
#2018-05-11|1368.09
#2018-05-14|1374.52
#2018-05-15|1360.90
#2018-05-16|1358.70
#2018-05-17|1357.28
#2018-05-18|1363.25
#2018-05-21|1360.82
#2018-05-22|1360.17
#2018-05-23|1360.09
#2018-05-24|1357.62
#2018-05-25|1354.86
#2018-05-28|1353.75
#2018-05-29|1350.24
#2018-05-30|1330.99
#2018-05-31|1342.36
#2018-06-01|1336.03
#2018-06-04|1354.14
#2018-06-05|1351.78
#2018-06-06|1355.25
#2018-06-07|1363.25
#2018-06-08|1358.13
#2018-06-11|1358.14
#2018-06-12|1357.29
#2018-06-13|1356.93
#2018-06-14|1342.96
#2018-06-15|1341.22
#2018-06-18|1329.36
#2018-06-19|1314.68
#2018-06-20|1322.79
#2018-06-21|1321.53
#2018-06-22|1322.22
#2018-06-25|1311.68
#2018-06-26|1311.40
#2018-06-27|1304.81
#2018-06-28|1301.39
#2018-06-29|1303.81
#2018-07-02|1281.25
#2018-07-03|1283.56
#2018-07-04|1283.31
#2018-07-05|1277.41
#2018-07-06|1288.62
#2018-07-09|1301.61
#2018-07-10|1299.74
#2018-07-11|1287.29
#2018-07-12|1284.50
#2018-07-13|1296.94
#2018-07-16|1295.09
#2018-07-17|1296.00
#2018-07-18|1299.17
#2018-07-19|1297.11
#2018-07-20|1307.38
#2018-07-23|1303.17
#2018-07-24|1311.49
#2018-07-25|1316.53
#2018-07-26|1321.26
#2018-07-27|1329.99
#2018-07-30|1324.88
#2018-07-31|1312.49
#2018-08-01|1318.84
#2018-08-02|1305.65
#2018-08-03|1304.57
#2018-08-06|1301.59
#2018-08-07|1313.29
#2018-08-08|1315.96
#2018-08-09|1315.03
#2018-08-10|1299.24
#2018-08-13|1276.48
#2018-08-14|1290.19
#2018-08-15|1287.49
#2018-08-16|1281.31
#2018-08-17|1288.97
#2018-08-20|1289.89
#2018-08-21|1288.04
#2018-08-22|1294.70
#2018-08-23|1285.19
#2018-08-24|1291.91
#2018-08-27|1306.78
#2018-08-28|1310.00
#2018-08-29|1311.45
#2018-08-30|1311.99
#2018-08-31|1311.58
#2018-09-03|1301.74
#2018-09-04|1297.72
#2018-09-05|1476.06
#2018-09-06|1276.92
#2018-09-07|1267.88
#2018-09-10|1266.61
#2018-09-11|1270.13
#2018-09-12|1269.76
#2018-09-13|1277.05
#2018-09-14|1289.98
#2018-09-17|1288.32
#2018-09-18|1302.04
#2018-09-19|1318.45
#2018-09-20|1319.74
#2018-09-21|1331.41
#2018-09-24|1329.02
#2018-09-25|1334.07
#2018-09-26|1338.99
#2018-09-27|1327.16
#2018-09-28|1333.94
#2018-10-01|1329.70
#2018-10-02|1327.65
#2018-10-03|1313.83
#2018-10-04|1309.15
#2018-10-05|1304.08
#2018-10-08|1303.60
#2018-10-09|1287.44
#2018-10-10|1291.75
#2018-10-11|1249.45
#2018-10-12|1256.52
#2018-10-15|1242.68
#2018-10-16|1247.37
#2018-10-17|1263.71
#2018-10-18|1255.46
#2018-10-19|1251.27
#2018-10-22|1250.46
#2018-10-23|1224.36
#2018-10-24|1221.15
#2018-10-25|1188.43
#2018-10-26|1191.84
#2018-10-29|1183.80
#2018-10-30|1194.83
#2018-10-31|1212.58
#2018-11-01|1209.82
#2018-11-02|1233.26
#2018-11-05|1218.25
#2018-11-06|1230.58
#2018-11-07|1230.64
#2018-11-08|1244.99
#2018-11-09|1236.01
#2018-11-12|1235.84
#2018-11-13|1216.72
#2018-11-14|1214.85
#2018-11-15|1222.45
#2018-11-16|1222.80
#2018-11-19|1227.58
#2018-11-20|1216.24
#2018-11-21|1207.94
#2018-11-22|1215.74
#2018-11-23|1216.80
#2018-11-26|1214.92
#2018-11-27|1221.02
#2018-11-28|1225.41
#2018-11-29|1236.77
#2018-11-30|1232.37
#2018-12-03|1255.03
#2018-12-04|1238.52
#2018-12-05|1226.58
#2018-12-06|1211.05
#2018-12-07|1215.97
#2018-12-10|1190.78
#2018-12-11|1183.45
#2018-12-12|1206.12
#2018-12-13|1209.70
#2018-12-14|1192.37
#2018-12-17|1199.94
#2018-12-18|1184.27
#2018-12-19|1185.82
#2018-12-20|1165.61
#2018-12-21|1154.43
#2018-12-24|1157.81
#2018-12-25|1123.21
#2018-12-26|1130.43
#2018-12-27|1162.28
#2018-12-28|1165.07
#2018-12-31|1170.81
#2019-01-01|1170.81
#2019-01-02|1164.89
#2019-01-03|1176.02
#2019-01-04|1167.23
#2019-01-07|1192.13
#2019-01-08|1193.80
#2019-01-09|1214.19
#2019-01-10|1210.75
#2019-01-11|1215.62
#2019-01-14|1212.97
#2019-01-15|1224.00
#2019-01-16|1221.04
#2019-01-17|1220.94
#2019-01-18|1227.07
#2019-01-21|1230.06
#2019-01-22|1223.22
#2019-01-23|1217.52
#2019-01-24|1222.40
#2019-01-25|1237.38
#2019-01-28|1235.48
#2019-01-29|1235.01
#2019-01-30|1234.70
#2019-01-31|1251.83
#2019-02-01|1245.35
#2019-02-04|1248.03
#2019-02-05|1254.07
#2019-02-06|1251.99
#2019-02-07|1246.88
#2019-02-08|1229.95
#2019-02-11|1225.32
#2019-02-12|1243.26
#2019-02-13|1252.71
#2019-02-14|1255.10
#2019-02-15|1245.51
#2019-02-18|1260.86
#2019-02-19|1263.53
#2019-02-20|1270.72
#2019-02-21|1271.46
#2019-02-22|1272.12
#2019-02-25|1279.05
#2019-02-26|1275.60
#2019-02-27|1276.70
#2019-02-28|1263.14
#2019-03-01|1263.80
#2019-03-04|1270.03
#2019-03-05|1262.76
#2019-03-06|1261.72
#2019-03-07|1257.27
#2019-03-08|1240.46
#2019-03-11|1245.41
#2019-03-12|1260.02
#2019-03-13|1252.86
#2019-03-14|1247.54
#2019-03-15|1257.79
#2019-03-18|1266.08
#2019-03-19|1265.56
#2019-03-20|1265.56
#2019-03-21|1272.41
#2019-03-22|1282.78
#2019-03-25|1254.71
#2019-03-26|1271.96
#2019-03-27|1274.62
#2019-03-28|1261.90
#2019-03-29|1268.34
#2019-04-01|1282.01
#2019-04-02|1280.07
#2019-04-03|1290.07
#2019-04-04|1286.40
#2019-04-05|1285.78
#2019-04-08|1286.22
#2019-04-09|1289.20
#2019-04-10|1286.43
#2019-04-11|1279.38
#2019-04-12|1279.05
#2019-04-15|1289.52
#2019-04-16|1291.10
#2019-04-17|1291.74
#2019-04-18|1282.94
#2019-04-19|1283.22
#2019-04-22|1283.09
#2019-04-23|1286.49
#2019-04-24|1280.25
#2019-04-25|1282.77
#2019-04-26|1282.58
#2019-04-29|1284.55
#2019-04-30|1283.28
#2019-05-01|1286.92
#2019-05-02|1284.56
#2019-05-03|1286.18
#2019-05-06|1281.85
#2019-05-07|1277.73
#2019-05-08|1262.85
#2019-05-09|1249.37
#2019-05-10|1250.84
#2019-05-13|1246.80
#2019-05-14|1236.86
#2019-05-15|1244.22
#2019-05-16|1237.64
#2019-05-17|1242.52
#2019-05-20|1249.90
#2019-05-21|1243.90
#2019-05-22|1244.52
#2019-05-23|1244.64
#2019-05-24|1246.55
#2019-05-27|1248.25
#2019-05-28|1252.22
#2019-05-29|1241.08
#2019-05-30|1234.55
#2019-05-31|1232.84
#2019-06-03|1230.38
#2019-06-04|1230.34
#2019-06-05|1250.17
#2019-06-06|1248.69
#2019-06-07|1256.40
#2019-06-10|1265.58
#2019-06-11|1274.39
#2019-06-12|1268.82
#2019-06-13|1260.96
#2019-06-14|1262.11
#2019-06-17|1255.78
#2019-06-18|1256.62
#2019-06-19|1279.41
#2019-06-20|1294.81
#2019-06-21|1284.20
#2019-06-24|1290.49
#2019-06-25|1291.23
#2019-06-26|1283.02
#2019-06-27|1295.91
#2019-06-28|1293.95
#2019-07-01|1305.27
#2019-07-02|1310.04
#2019-07-03|1307.67
#2019-07-04|1314.10
#2019-07-05|1309.49
#2019-07-08|1292.43
#2019-07-09|1288.27
#2019-07-10|1290.52
#2019-07-11|1299.99
#2019-07-12|1302.39
#2019-07-15|1302.16
#2019-07-16|1297.26
#2019-07-17|1297.27
#2019-07-18|1283.53
#2019-07-19|1304.61
#2019-07-22|1297.47
#2019-07-23|1301.85
#2019-07-24|1305.05
#2019-07-25|1302.95
#2019-07-26|1294.90
#2019-07-29|1288.85
#2019-07-30|1294.38
#2019-07-31|1285.35
#2019-08-01|1285.52
#2019-08-02|1274.40
#2019-08-05|1251.42
#2019-08-06|1237.48
#2019-08-07|1243.44
#2019-08-08|1243.03
#2019-08-09|1250.51
#2019-08-12|1250.75
#2019-08-13|1228.31
#2019-08-14|1241.97
#2019-08-15|1228.63
#2019-08-16|1229.80
#2019-08-19|1238.14
#2019-08-20|1249.44
#2019-08-21|1243.05
#2019-08-22|1240.77
#2019-08-23|1247.44
#2019-08-26|1227.66
#2019-08-27|1235.71
#2019-08-28|1238.00
#2019-08-29|1234.13
#2019-08-30|1252.15
#2019-09-02|1245.89
#2019-09-03|1250.96
#2019-09-04|1256.38
#2019-09-05|1268.49
#2019-09-06|1277.08
#2019-09-09|1283.15
#2019-09-10|1284.52
#2019-09-11|1297.78
#2019-09-12|1303.53
#2019-09-13|1312.49
#2019-09-16|1312.09
#2019-09-17|1311.05
#2019-09-18|1306.74
#2019-09-19|1310.93
#2019-09-20|1312.86
#2019-09-23|1315.79
#2019-09-24|1320.23
#2019-09-25|1310.12
#2019-09-26|1310.73
#2019-09-27|1305.04
#2019-09-30|1296.47
#2019-10-01|1305.15
#2019-10-02|1298.81
#2019-10-03|1287.25
#2019-10-04|1289.00
#2019-10-07|1289.80
#2019-10-08|1298.07
#2019-10-09|1289.71
#2019-10-10|1285.75
#2019-10-11|1296.78
#2019-10-14|1301.04
#2019-10-15|1310.61
#2019-10-16|1320.64
#2019-10-17|1318.96
#2019-10-18|1316.74
#2019-10-21|1322.34
#2019-10-22|1325.69
#2019-10-23|1327.12
#2019-10-24|1332.46
#2019-10-25|1336.03
#2019-10-28|1334.82
#2019-10-29|1345.00
#2019-10-30|1343.11
#2019-10-31|1351.93
#2019-11-01|1354.91
#2019-11-04|1358.37
#2019-11-05|1367.41
#2019-11-06|1367.22
#2019-11-07|1369.67
#2019-11-08|1371.13
#2019-11-11|1367.86
#2019-11-12|1372.24
#2019-11-13|1364.00
#2019-11-14|1357.80
#2019-11-15|1367.03
#2019-11-18|1372.21
#2019-11-19|1372.95
#2019-11-20|1362.65
#2019-11-21|1356.13
#2019-11-22|1357.73
#2019-11-25|1364.94
#2019-11-26|1366.99
#2019-11-27|1369.79
#2019-11-28|1366.22
#2019-11-29|1356.65
#2019-12-02|1370.10
#2019-12-03|1365.51
#2019-12-04|1354.41
#2019-12-05|1361.09
#2019-12-06|1366.34
#2019-12-09|1371.64
#2019-12-10|1367.79
#2019-12-11|1369.11
#2019-12-12|1369.10
#2019-12-13|1390.81
#2019-12-16|1389.37
#2019-12-17|1397.69
#2019-12-18|1392.75
#2019-12-19|1393.45
#2019-12-20|1391.35
#2019-12-23|1389.83
#2019-12-24|1389.31
#2019-12-25|1386.58
#2019-12-26|1390.02
#2019-12-27|1395.74
#2019-12-30|1395.50
#2019-12-31|1394.78
#2020-01-01|1394.78
#2020-01-02|1397.80
#2020-01-03|1398.89
#2020-01-06|1381.91
#2020-01-07|1396.95
#2020-01-08|1383.33
#2020-01-09|1397.45
#2020-01-10|1406.14
#2020-01-13|1405.31
#2020-01-14|1411.70
#2020-01-15|1406.62
#2020-01-16|1409.10
#2020-01-17|1413.74
#2020-01-20|1418.14
#2020-01-21|1407.92
#2020-01-22|1417.31
#2020-01-23|1410.10
#2020-01-24|1410.55
#2020-01-27|1398.45
#2020-01-28|1382.05
#2020-01-29|1384.09
#2020-01-30|1367.88
#2020-01-31|1371.53
#2020-02-03|1360.70
#2020-02-04|1367.72
#2020-02-05|1376.00
#2020-02-06|1402.85
#2020-02-07|1396.72
#2020-02-10|1388.19
#2020-02-11|1392.66
#2020-02-12|1396.96
#2020-02-13|1395.04
#2020-02-14|1392.83
#2020-02-17|1384.53
#2020-02-18|1369.94
#2020-02-19|1366.01
#2020-02-20|1355.96
#2020-02-21|1353.90
#2020-02-24|1348.01
#2020-02-25|1324.16
#2020-02-26|1304.17
#2020-02-27|1288.66
#2020-02-28|1256.56
#2020-03-02|1265.73
#2020-03-03|1264.40
#2020-03-04|1266.17
#2020-03-05|1286.35
#2020-03-06|1262.02
#2020-03-09|1211.44
#2020-03-10|1215.78
#2020-03-11|1186.59
#2020-03-12|1119.82
#2020-03-13|1073.03
#2020-03-16|1041.05
#2020-03-17|1044.85
#2020-03-18|1015.19
#2020-03-19| 989.39
#2020-03-20| 995.48
#2020-03-23| 976.29
#2020-03-24|1022.74
#2020-03-25|1093.82
#2020-03-26|1093.87
#2020-03-27|1130.77
#2020-03-30|1133.95
#2020-03-31|1118.73
#2020-04-01|1095.45
#2020-04-02|1078.10
#2020-04-03|1069.76
#2020-04-06|1108.19
#2020-04-07|1130.73
#2020-04-08|1140.79
#2020-04-09|1148.93
#2020-04-10|1155.79
#2020-04-13|1148.40
#2020-04-14|1175.42
#2020-04-15|1171.53
#2020-04-16|1156.91
#2020-04-17|1180.48
#2020-04-20|1166.77
#2020-04-21|1145.45
#2020-04-22|1141.92
#2020-04-23|1155.42
#2020-04-24|1150.72
#2020-04-27|1176.04
#2020-04-28|1180.19
#2020-04-29|1188.03
#2020-04-30|1198.70
#2020-05-01|1169.02
#2020-05-04|1161.59
#2020-05-05|1168.82
#2020-05-06|1175.55
#2020-05-07|1167.60
#2020-05-08|1191.21
#2020-05-11|1195.64
#2020-05-12|1191.85
#2020-05-13|1191.94
#2020-05-14|1170.39
#2020-05-15|1173.65
#2020-05-18|1180.84
#2020-05-19|1203.61
#2020-05-20|1212.38
#2020-05-21|1204.59
#2020-05-22|1187.78
#2020-05-25|1203.67
#2020-05-26|1236.46
#2020-05-27|1238.79
#2020-05-28|1261.18
#2020-05-29|1248.58
#2020-06-01|1267.05
#2020-06-02|1276.10
#2020-06-03|1295.18
#2020-06-04|1300.40
#2020-06-05|1306.21
#2020-06-08|1327.07
#2020-06-09|1340.03
#2020-06-10|1343.21
#2020-06-11|1314.27
#2020-06-12|1291.00
#2020-06-15|1254.03
#2020-06-16|1304.17
#2020-06-17|1305.88
#2020-06-18|1303.65
#2020-06-19|1302.90
#2020-06-22|1300.70
#2020-06-23|1314.87
#2020-06-24|1308.80
#2020-06-25|1286.31
#2020-06-26|1297.43
#2020-06-29|1273.44
#2020-06-30|1282.93
#2020-07-01|1278.39
#2020-07-02|1289.67
#2020-07-03|1298.57
#2020-07-06|1316.75
#2020-07-07|1308.33
#2020-07-08|1297.98
#2020-07-09|1301.10
#2020-07-10|1290.05
#2020-07-13|1310.34
#2020-07-14|1303.14
#2020-07-15|1326.61
#2020-07-16|1311.79
#2020-07-17|1311.27
#2020-07-20|1310.40
#2020-07-21|1328.67
#2020-07-22|1316.95
#2020-07-23|1318.41
#2020-07-24|1320.34
#2020-07-27|1331.32
#2020-07-28|1332.37
#2020-07-29|1322.41
#2020-07-30|1318.06
#2020-07-31|1286.83
#2020-08-03|1294.24
#2020-08-04|1322.44
#2020-08-05|1328.55
#2020-08-06|1330.91
#2020-08-07|1324.06
#2020-08-10|1330.06
#2020-08-11|1350.48
#2020-08-12|1359.33
#2020-08-13|1369.30
#2020-08-14|1371.05
#2020-08-17|1366.93
#2020-08-18|1372.25
#2020-08-19|1374.48
#2020-08-20|1351.08
#2020-08-21|1357.70
#2020-08-24|1364.35
#2020-08-25|1372.00
#2020-08-26|1375.07
#2020-08-27|1366.91
#2020-08-28|1375.24
#2020-08-31|1373.00
#2020-09-01|1369.43
#2020-09-02|1374.51
#2020-09-03|1382.33
#2020-09-04|1360.17
#2020-09-07|1359.76
#2020-09-08|1370.16
#2020-09-09|1353.63
#2020-09-10|1366.87
#2020-09-11|1370.78
#2020-09-14|1387.42
#2020-09-15|1386.02
#2020-09-16|1395.90
#2020-09-17|1385.10
#2020-09-18|1393.11
#2020-09-21|1383.47
#2020-09-22|1372.08
#2020-09-23|1374.32
#2020-09-24|1353.63
#2020-09-25|1360.42
#2020-09-28|1375.30
#2020-09-29|1381.42
#2020-09-30|1362.89
#2020-10-01|1365.03
#2020-10-02|1355.86
#2020-10-05|1378.07
#2020-10-06|1385.25
#2020-10-07|1387.29
#2020-10-08|1395.29
#2020-10-09|1395.34
#2020-10-12|1399.30
#2020-10-13|1402.57
#2020-10-14|1402.12
#2020-10-15|1388.91
#2020-10-16|1377.57
#2020-10-19|1391.19
#2020-10-20|1382.99
#2020-10-21|1401.31
#2020-10-22|1387.17
#2020-10-23|1390.50
#2020-10-26|1387.67
#2020-10-27|1386.10
#2020-10-28|1381.99
#2020-10-29|1370.85
#2020-10-30|1348.25
#2020-11-02|1366.54
#2020-11-03|1383.14
#2020-11-04|1394.45
#2020-11-05|1430.63
#2020-11-06|1441.71
#2020-11-09|1445.94
#2020-11-10|1462.96
#2020-11-11|1483.70
#2020-11-12|1483.64
#2020-11-13|1477.67
#2020-11-16|1506.73
#2020-11-17|1514.99
#2020-11-18|1515.36
#2020-11-19|1513.68
#2020-11-20|1516.18
#2020-11-23|1514.39
#2020-11-24|1540.94
#2020-11-25|1548.50
#2020-11-26|1556.68
#2020-11-27|1562.97
#2020-11-30|1533.79
#2020-12-01|1544.91
#2020-12-02|1552.02
#2020-12-03|1566.87
#2020-12-04|1571.10
#2020-12-07|1568.35
#2020-12-08|1560.63
#2020-12-09|1579.59
#2020-12-10|1575.11
#2020-12-11|1582.81
#2020-12-14|1586.82
#2020-12-15|1582.29
#2020-12-16|1591.60
#2020-12-17|1605.71
#2020-12-18|1596.74
#2020-12-21|1590.40
#2020-12-22|1565.73
#2020-12-23|1577.55
#2020-12-24|1589.75
#2020-12-25|1590.86
#2020-12-28|1598.26
#2020-12-29|1623.24
#2020-12-30|1628.90
#2020-12-31|1624.90
#2021-01-01|1624.90
#2021-01-04|1633.80
#2021-01-05|1640.00
#2021-01-06|1630.58
#2021-01-07|1650.91
#2021-01-08|1686.40
#2021-01-11|1675.29
#2021-01-12|1677.07
#2021-01-13|1685.25
#2021-01-14|1692.96
#2021-01-15|1676.77
#2021-01-18|1663.56
#2021-01-19|1682.03
#2021-01-20|1684.47
#2021-01-21|1698.29
#2021-01-22|1686.07
#2021-01-25|1697.54
#2021-01-26|1682.33
#2021-01-27|1679.51
#2021-01-28|1647.82
#2021-01-29|1621.35
#2021-02-01|1637.73
#2021-02-02|1651.48
#2021-02-03|1670.87
#2021-02-04|1655.49
#2021-02-05|1677.31
#2021-02-08|1700.51
#2021-02-09|1706.93
#2021-02-10|1716.12
#2021-02-11|1717.25
#2021-02-12|1715.28
#2021-02-15|1732.39
#2021-02-16|1743.03
#2021-02-17|1731.51
#2021-02-18|1719.05
#2021-02-19|1716.55
#2021-02-22|1723.76
#2021-02-23|1729.87
#2021-02-24|1692.73
#2021-02-25|1717.56
#2021-02-26|1651.30
#2021-03-01|1678.59
#2021-03-02|1674.57
#2021-03-03|1684.73
#2021-03-04|1661.08
#2021-03-05|1650.67
#2021-03-08|1639.74
#2021-03-09|1654.84
#2021-03-10|1653.62
#2021-03-11|1665.21
#2021-03-12|1676.41
#2021-03-15|1682.79
#2021-03-16|1695.07
#2021-03-17|1689.45
#2021-03-18|1710.70
#2021-03-19|1702.42
#2021-03-22|1692.12
#2021-03-23|1679.12
#2021-03-24|1651.22
#2021-03-25|1662.78
#2021-03-26|1681.47
#2021-03-29|1685.01
#2021-03-30|1680.78
#2021-03-31|1667.61
#2021-04-01|1673.75
#2021-04-02|1684.13
#2021-04-05|1697.47
#2021-04-06|1690.68
#2021-04-07|1698.34
#2021-04-08|1700.69
#2021-04-09|1697.42
#2021-04-12|1692.32
#2021-04-13|1700.52
#2021-04-14|1709.07
#2021-04-15|1719.32
#2021-04-16|1719.15
#2021-04-19|1726.15
#2021-04-20|1709.54
#2021-04-21|1680.94
#2021-04-22|1705.00
#2021-04-23|1702.01
#2021-04-26|1710.09
#2021-04-27|1696.77
#2021-04-28|1695.59
#2021-04-29|1698.09
#2021-04-30|1678.65
#2021-05-03|1679.33
#2021-05-04|1679.95
#2021-05-05|1682.00
#2021-05-06|1700.14
#2021-05-07|1712.75
#2021-05-10|1732.67
#2021-05-11|1697.11
#2021-05-12|1665.39
#2021-05-13|1640.49
#2021-05-14|1667.06
#2021-05-17|1665.60
#2021-05-18|1693.47
#2021-05-19|1681.66
#2021-05-20|1681.66
#2021-05-21|1686.57
#2021-05-24|1692.78
#2021-05-25|1703.68
#2021-05-26|1704.70
#2021-05-27|1694.83
#2021-05-28|1715.69
#2021-05-31|1708.93
#2021-06-01|1713.97
#2021-06-02|1720.29
#2021-06-03|1723.40
#2021-06-04|1731.49
#2021-06-07|1735.62
#2021-06-08|1734.25
#2021-06-09|1724.67
#2021-06-10|1726.63
#2021-06-11|1725.82
#2021-06-14|1726.91
#2021-06-15|1736.29
#2021-06-16|1739.17
#2021-06-17|1719.09
#2021-06-18|1706.97
#2021-06-21|1674.93
#2021-06-22|1706.78
#2021-06-23|1703.57
#2021-06-24|1701.35
#2021-06-25|1714.88
#2021-06-28|1714.50
#2021-06-29|1704.52
#2021-06-30|1698.65
#2021-07-01|1685.52
#2021-07-02|1696.31
#2021-07-05|1700.55
#2021-07-06|1706.38
#2021-07-07|1696.23
#2021-07-08|1689.98
#2021-07-09|1676.88
#2021-07-12|1702.80
#2021-07-13|1711.64
#2021-07-14|1709.63
#2021-07-15|1699.71
#2021-07-16|1693.35
#2021-07-19|1675.51
#2021-07-20|1657.23
#2021-07-21|1663.06
#2021-07-22|1676.43
#2021-07-23|1669.85
#2021-07-26|1678.18
#2021-07-27|1687.63
#2021-07-28|1671.71
#2021-07-29|1689.24
#2021-07-30|1667.88
#2021-08-02|1700.07
#2021-08-03|1700.09
#2021-08-04|1696.08
#2021-08-05|1699.57
#2021-08-06|1691.38
#2021-08-09|1690.23
#2021-08-10|1688.93
#2021-08-11|1697.95
#2021-08-12|1693.93
#2021-08-13|1699.34
#2021-08-16|1686.44
#2021-08-17|1668.93
#2021-08-18|1671.19
#2021-08-19|1646.60
#2021-08-20|1632.20
#2021-08-23|1659.42
#2021-08-24|1678.61
#2021-08-25|1677.30
#2021-08-26|1672.40
#2021-08-27|1671.42
#2021-08-30|1684.70
#2021-08-31|1697.18
#2021-09-01|1711.19
#2021-09-02|1712.46
#2021-09-03|1737.05
#2021-09-06|1752.20
#2021-09-07|1756.58
#2021-09-08|1757.03
#2021-09-09|1744.66
#2021-09-10|1761.40
#2021-09-13|1760.89
#2021-09-14|1773.89
#2021-09-15|1762.51
#2021-09-16|1751.34
#2021-09-17|1751.51
#2021-09-20|1744.66
#2021-09-21|1732.04
#2021-09-22|1719.34
#2021-09-23|1719.65
#2021-09-24|1731.98
#2021-09-27|1732.55
#2021-09-28|1714.45
#2021-09-29|1688.61
#2021-09-30|1694.84
#2021-10-01|1668.49
#2021-10-04|1665.83
#2021-10-05|1641.28
#2021-10-06|1632.67
#2021-10-07|1638.45
#2021-10-08|1647.58
#2021-10-11|1656.14
#2021-10-12|1640.86
#2021-10-13|1641.47
#2021-10-14|1653.12
#2021-10-15|1674.07
#2021-10-18|1669.54
#2021-10-19|1681.03
#2021-10-20|1685.07
#2021-10-21|1672.14
#2021-10-22|1675.72
#2021-10-25|1675.50
#2021-10-26|1685.56
#2021-10-27|1686.16
#2021-10-28|1682.70
#2021-10-29|1669.25
#2021-11-01|1691.80
#2021-11-02|1687.17
#2021-11-03|1682.31
#2021-11-04|1699.44
#2021-11-05|1700.02
#2021-11-08|1700.92
#2021-11-09|1693.81
#2021-11-10|1675.45
#2021-11-11|1675.45
#2021-11-12|1693.75
#2021-11-15|1705.47
#2021-11-16|1698.65
#2021-11-17|1685.25
#2021-11-18|1685.38
#2021-11-19|1695.74
#2021-11-22|1690.65
#2021-11-23|1687.27
#2021-11-24|1671.19
#2021-11-25|1673.13
#2021-11-26|1657.06
#2021-11-29|1628.32
#2021-11-30|1610.39
#2021-12-01|1631.43
#2021-12-02|1628.85
#2021-12-03|1638.83
#2021-12-06|1632.12
#2021-12-07|1659.81
#2021-12-08|1671.77
#2021-12-09|1671.67
#2021-12-10|1659.74
#2021-12-13|1657.48
#2021-12-14|1651.58
#2021-12-15|1654.89
#2021-12-16|1674.89
#2021-12-17|1660.03
#2021-12-20|1631.16
#2021-12-21|1645.50
#2021-12-22|1648.48
#2021-12-23|1662.39
#2021-12-24|1664.25
#2021-12-27|1654.78
#2021-12-28|1671.11
#2021-12-29|1667.77
#2021-12-30|1660.79
#2021-12-31|1658.68
#2022-01-03|1654.58
#2022-01-04|1676.59
#2022-01-05|1681.44
#2022-01-06|1645.78
#2022-01-07|1654.34
#2022-01-10|1658.20
#2022-01-11|1650.41
#2022-01-12|1682.58
#2022-01-13|1685.54
#2022-01-14|1666.23
#2022-01-17|1661.41
#2022-01-18|1656.16
#2022-01-19|1624.65
#2022-01-20|1643.86
#2022-01-21|1629.19
#2022-01-24|1618.30
#2022-01-25|1589.26
#2022-01-26|1583.56
#2022-01-27|1533.11
#2022-01-28|1558.42
#2022-01-31|1567.93
#2022-02-01|1575.85
#2022-02-02|1602.28
#2022-02-03|1594.44
#2022-02-04|1600.46
#2022-02-07|1599.74
#2022-02-08|1604.17
#2022-02-09|1623.84
#2022-02-10|1629.64
#2022-02-11|1625.12
#2022-02-14|1606.12
#2022-02-15|1592.21
#2022-02-16|1621.13
#2022-02-17|1621.19
#2022-02-18|1610.69
#2022-02-21|1609.31
#2022-02-22|1583.93
#2022-02-23|1585.57
#2022-02-24|1545.27
#2022-02-25|1562.19
#2022-02-28|1572.07
#2022-03-01|1582.52
#2022-03-02|1554.83
#2022-03-03|1574.66
#2022-03-04|1556.06
#2022-03-07|1511.84
#2022-03-08|1484.93
#2022-03-09|1487.62
#2022-03-10|1536.09
#2022-03-11|1505.81
#2022-03-14|1500.98
#2022-03-15|1496.41
#2022-03-16|1522.58
#2022-03-17|1567.48
#2022-03-18|1571.41
#2022-03-21|1568.39
#2022-03-22|1576.02
#2022-03-23|1602.95
#2022-03-24|1597.68
#2022-03-25|1595.97
#2022-03-28|1578.84
#2022-03-29|1601.15
#2022-03-30|1609.85
#2022-03-31|1603.17
#2022-04-01|1588.16
#2022-04-04|1596.96
#2022-04-05|1594.41
#2022-04-06|1570.11
#2022-04-07|1547.08
#2022-04-08|1545.16
#2022-04-11|1529.42
#2022-04-12|1517.29
#2022-04-13|1528.29
#2022-04-14|1537.28
#2022-04-15|1530.64
#2022-04-18|1513.35
#2022-04-19|1508.12
#2022-04-20|1530.54
#2022-04-21|1529.69
#2022-04-22|1505.66
#2022-04-25|1483.66
#2022-04-26|1483.21
#2022-04-27|1458.52
#2022-04-28|1462.11
#2022-04-29|1482.62
#2022-05-02|1469.92
#2022-05-03|1472.96
#2022-05-04|1474.60
#2022-05-05|1474.16
#2022-05-06|1466.90
#2022-05-09|1439.13
#2022-05-10|1425.55
#2022-05-11|1422.62
#2022-05-12|1411.47
#2022-05-13|1431.77
#2022-05-16|1436.52
#2022-05-17|1446.00
#2022-05-18|1466.24
#2022-05-19|1452.31
#2022-05-20|1466.37
#2022-05-23|1479.18
#2022-05-24|1473.66
#2022-05-25|1470.29
#2022-05-26|1468.18
#2022-05-27|1485.30
#2022-05-30|1510.49
#2022-05-31|1496.76
#2022-06-01|1501.94
#2022-06-02|1491.72
#2022-06-03|1492.59
#2022-06-06|1490.88
#2022-06-07|1475.80
#2022-06-08|1478.26
#2022-06-09|1466.72
#2022-06-10|1443.72
#2022-06-13|1410.20
#2022-06-14|1382.23
#2022-06-15|1368.89
#2022-06-16|1387.29
#2022-06-17|1347.17
#2022-06-20|1341.23
#2022-06-21|1356.75
#2022-06-22|1348.43
#2022-06-23|1354.04
#2022-06-24|1363.28
#2022-06-27|1384.51
#2022-06-28|1391.22
#2022-06-29|1372.27
#2022-06-30|1358.67
#2022-07-01|1344.00
#2022-07-04|1357.52
#2022-07-05|1360.27
#2022-07-06|1345.66
#2022-07-07|1366.05
#2022-07-08|1370.75
#2022-07-11|1363.63
#2022-07-12|1354.24
#2022-07-13|1356.21
#2022-07-14|1341.29
#2022-07-15|1346.70
#2022-07-18|1361.84
#2022-07-19|1367.27
#2022-07-20|1390.81
#2022-07-21|1394.33
#2022-07-22|1408.92
#2022-07-25|1398.87
#2022-07-26|1402.98
#2022-07-27|1399.04
#2022-07-28|1424.24
#2022-07-29|1428.67
#2022-08-01|1453.43
#2022-08-02|1432.14
#2022-08-03|1416.21
#2022-08-04|1427.82
#2022-08-05|1424.33
#2022-08-08|1432.21
#2022-08-09|1423.01
#2022-08-10|1439.19
#2022-08-11|1445.62
#2022-08-12|1455.19
#2022-08-15|1464.13
#2022-08-16|1454.70
#2022-08-17|1455.99
#2022-08-18|1448.59
#2022-08-19|1432.30
#2022-08-22|1425.14
#2022-08-23|1415.93
#2022-08-24|1409.25
#2022-08-25|1422.78
#2022-08-26|1423.20
#2022-08-29|1384.05
#2022-08-30|1395.89
#2022-08-31|1396.98
#2022-09-01|1364.00
#2022-09-02|1362.05
#2022-09-05|1356.26
#2022-09-06|1340.18
#2022-09-07|1316.81
#2022-09-08|1343.44
#2022-09-09|1363.44
#2022-09-12|1374.79
#2022-09-13|1369.54
#2022-09-14|1346.84
#2022-09-15|1341.84
#2022-09-16|1335.65
#2022-09-19|1331.14
#2022-09-20|1336.64
#2022-09-21|1314.64
#2022-09-22|1318.09
#2022-09-23|1301.08
#2022-09-26|1260.84
#2022-09-27|1262.72
#2022-09-28|1245.72
#2022-09-29|1260.57
#2022-09-30|1241.72
#2022-10-03|1251.19
#2022-10-04|1288.68
#2022-10-05|1298.45
#2022-10-06|1302.33
#2022-10-07|1289.67
#2022-10-10|1275.81
#2022-10-11|1254.88
#2022-10-12|1250.03
#2022-10-13|1235.91
#2022-10-14|1257.18
#2022-10-17|1245.64
#2022-10-18|1260.36
#2022-10-19|1256.27
#2022-10-20|1251.75
#2022-10-21|1238.36
#2022-10-24|1247.46
#2022-10-25|1266.06
#2022-10-26|1284.88
#2022-10-27|1287.48
#2022-10-28|1267.97
#2022-10-31|1280.03
#2022-11-01|1296.76
#2022-11-02|1305.86
#2022-11-03|1286.62
#2022-11-04|1293.45
#2022-11-07|1315.84
#2022-11-08|1339.98
#2022-11-09|1334.16
#2022-11-10|1355.38
#2022-11-11|1420.65
#2022-11-14|1404.23
#2022-11-15|1420.50
#2022-11-16|1416.30
#2022-11-17|1400.69
#2022-11-18|1406.92
#2022-11-21|1387.47
#2022-11-22|1401.19
#2022-11-23|1417.93
#2022-11-24|1443.80
#2022-11-25|1436.13
#2022-11-28|1424.25
#2022-11-29|1431.40
#2022-11-30|1428.34
#2022-12-01|1464.36
#2022-12-02|1443.80
#2022-12-05|1440.16
#2022-12-06|1430.95
#2022-12-07|1422.93
#2022-12-08|1423.94
#2022-12-09|1441.39
#2022-12-12|1428.41
#2022-12-13|1455.19
#2022-12-14|1466.37
#2022-12-15|1434.71
#2022-12-16|1424.13
#2022-12-19|1413.99
#2022-12-20|1430.20
#2022-12-21|1425.94
#2022-12-22|1435.60
#2022-12-23|1423.10
#2022-12-26|1424.90
#2022-12-27|1427.91
#2022-12-28|1421.46
#2022-12-29|1416.21
#2022-12-30|1424.28
#2023-01-02|1424.22
#2023-01-03|1427.01
#2023-01-04|1423.21
#2023-01-05|1410.29
#2023-01-06|1430.26
#2023-01-09|1448.60
#2023-01-10|1445.22
#2023-01-11|1454.62
#2023-01-12|1483.77
#2023-01-13|1501.84
#2023-01-16|1492.10
#2023-01-17|1501.28
#2023-01-18|1516.62
#2023-01-19|1503.82
#2023-01-20|1504.16
#2023-01-23|1511.32
#2023-01-24|1530.22
#2023-01-25|1542.52
#2023-01-26|1540.36
#2023-01-27|1549.11
#2023-01-30|1542.38
#2023-01-31|1531.74
#2023-02-01|1541.90
#2023-02-02|1549.41
#2023-02-03|1530.43
#2023-02-06|1508.02
#2023-02-07|1521.80
#2023-02-08|1525.22
#2023-02-09|1529.78
#2023-02-10|1521.70
#2023-02-13|1504.67
#2023-02-14|1514.31
#2023-02-15|1486.61
#2023-02-16|1499.11
#2023-02-17|1485.51
#2023-02-20|1494.55
#2023-02-21|1485.66
#2023-02-22|1468.94
#2023-02-23|1465.67
#2023-02-24|1455.54
#2023-02-27|1452.51
#2023-02-28|1454.39
#2023-03-01|1459.69
#2023-03-02|1455.19
#2023-03-03|1472.78
#2023-03-06|1489.90
#2023-03-07|1482.03
#2023-03-08|1475.54
#2023-03-09|1488.62
#2023-03-10|1473.39
#2023-03-13|1475.18
#2023-03-14|1433.81
#2023-03-15|1450.96
#2023-03-16|1434.66
#2023-03-17|1459.25
#2023-03-20|1441.00
#2023-03-21|1437.85
#2023-03-22|1460.66
#2023-03-23|1474.07
#2023-03-24|1468.46
#2023-03-27|1462.90
#2023-03-28|1477.60
#2023-03-29|1480.17
#2023-03-30|1489.69
#2023-03-31|1501.07
#2023-04-03|1516.05
#2023-04-04|1522.16
#2023-04-05|1511.55
#2023-04-06|1488.26
#2023-04-07|1493.42
#2023-04-10|1485.03
#2023-04-11|1501.38
#2023-04-12|1512.51
#2023-04-13|1523.28
#2023-04-14|1521.81
#2023-04-17|1518.39
#2023-04-18|1528.30
#2023-04-19|1522.36
#2023-04-20|1525.99
#2023-04-21|1513.44
#2023-04-24|1511.38
#2023-04-25|1511.25
#2023-04-26|1506.32
#2023-04-27|1506.33
#2023-04-28|1505.07
#2023-05-01|1509.38
#2023-05-02|1513.03
#2023-05-03|1517.48
#2023-05-04|1527.56
#2023-05-05|1523.97
#2023-05-08|1528.21
#2023-05-09|1535.01
#2023-05-10|1533.11
#2023-05-11|1528.42
#2023-05-12|1523.41
#2023-05-15|1530.36
#2023-05-16|1531.20
#2023-05-17|1524.81
#2023-05-18|1531.56
#2023-05-19|1542.34
#2023-05-22|1550.03
#2023-05-23|1543.31
#2023-05-24|1529.32
#2023-05-25|1513.57
#2023-05-26|1512.52
#2023-05-29|1524.27
#2023-05-30|1528.66
#2023-05-31|1506.24
#2023-06-01|1525.58
#2023-06-02|1546.30
#2023-06-05|1568.04
#2023-06-06|1573.67
#2023-06-07|1559.56
#2023-06-08|1560.65
#2023-06-09|1579.85
#2023-06-12|1583.72
#2023-06-13|1601.85
#2023-06-14|1620.10
#2023-06-15|1614.28
#2023-06-16|1616.65
#2023-06-19|1605.78
#2023-06-20|1603.86
#2023-06-21|1597.75
#2023-06-22|1588.86
#2023-06-23|1556.12
#2023-06-26|1555.19
#2023-06-27|1554.68
#2023-06-28|1567.45
#2023-06-29|1566.92
#2023-06-30|1566.04
#2023-07-03|1589.12
#2023-07-04|1585.49
#2023-07-05|1580.43
#2023-07-06|1558.71
#2023-07-07|1556.09
#2023-07-10|1549.84
#2023-07-11|1564.28
#2023-07-12|1582.97
#2023-07-13|1610.15
#2023-07-14|1612.45
#2023-07-17|1605.51
#2023-07-18|1613.57
#2023-07-19|1616.60
#2023-07-20|1602.90
#2023-07-21|1589.90
#2023-07-24|1602.72
#2023-07-25|1611.01
#2023-07-26|1614.95
#2023-07-27|1618.07
#2023-07-28|1618.34
#2023-07-31|1623.62
#2023-08-01|1619.26
#2023-08-02|1586.81
#2023-08-03|1576.60
#2023-08-04|1582.23
#2023-08-07|1580.51
#2023-08-08|1571.41
#2023-08-09|1566.02
#2023-08-10|1571.58
#2023-08-11|1563.26
#2023-08-14|1540.16
#2023-08-15|1546.61
#2023-08-16|1519.52
#2023-08-17|1510.72
#2023-08-18|1507.51
#2023-08-21|1497.52
#2023-08-22|1514.50
#2023-08-23|1528.69
#2023-08-24|1533.56
#2023-08-25|1509.42
#2023-08-28|1528.91
#2023-08-29|1537.88
#2023-08-30|1552.61
#2023-08-31|1562.86
#2023-09-01|1568.39
#2023-09-04|1580.56
#2023-09-05|1566.65
#2023-09-06|1570.34
#2023-09-07|1566.05
#2023-09-08|1551.88
#2023-09-11|1563.09
#2023-09-12|1565.63
#2023-09-13|1563.11
#2023-09-14|1582.94
#2023-09-15|1595.19
#2023-09-18|1590.64
#2023-09-19|1589.58
#2023-09-20|1580.30
#2023-09-21|1558.43
#2023-09-22|1554.27
#2023-09-25|1547.36
#2023-09-26|1535.60
#2023-09-27|1533.53
#2023-09-28|1528.83
#2023-09-29|1526.06
#2023-10-02|1514.49
#2023-10-03|1496.56
#2023-10-04|1465.21
#2023-10-05|1490.76
#2023-10-06|1487.84
#2023-10-09|1493.94
#2023-10-10|1517.74
#2023-10-11|1523.40
#2023-10-12|1535.60
#2023-10-13|1514.21
#2023-10-16|1498.14
#2023-10-17|1511.84
#2023-10-18|1512.98
#2023-10-19|1486.57
#2023-10-20|1478.09
#2023-10-23|1467.61
#2023-10-24|1472.39
#2023-10-25|1474.92
#2023-10-26|1450.39
#2023-10-27|1470.39
#2023-10-30|1465.12
#2023-10-31|1452.91
#2023-11-01|1486.29
#2023-11-02|1506.56
#2023-11-03|1527.90
#2023-11-06|1558.43
#2023-11-07|1530.22
#2023-11-08|1512.84
#2023-11-09|1527.87
#2023-11-10|1515.79
#2023-11-13|1515.11
#2023-11-14|1534.36
#2023-11-15|1563.37
#2023-11-16|1563.70
#2023-11-17|1575.87
#2023-11-20|1580.92
#2023-11-21|1583.67
#2023-11-22|1572.73
#2023-11-23|1574.16
#2023-11-24|1576.97
#2023-11-27|1573.74
#2023-11-28|1583.75
#2023-11-29|1581.63
#2023-11-30|1585.81
#2023-12-01|1585.56
#2023-12-04|1580.88
#2023-12-05|1562.96
#2023-12-06|1587.79
#2023-12-07|1595.14
#2023-12-08|1582.84
#2023-12-11|1582.35
#2023-12-12|1589.07
#2023-12-13|1592.52
#2023-12-14|1620.02
#2023-12-15|1632.30
#2023-12-18|1613.37
#2023-12-19|1620.20
#2023-12-20|1636.08
#2023-12-21|1633.00
#2023-12-22|1636.67
#2023-12-25|1637.77
#2023-12-26|1638.51
#2023-12-27|1660.53
#2023-12-28|1678.58
#2023-12-29|1677.46
#2024-01-01|1677.46
#2024-01-02|1667.09
#2024-01-03|1640.53
#2024-01-04|1634.06
#2024-01-05|1645.52
#2024-01-08|1642.22
#2024-01-09|1646.01
#2024-01-10|1646.49
#2024-01-11|1664.45
#2024-01-12|1680.62
#2024-01-15|1684.01
#2024-01-16|1655.11
#2024-01-17|1627.94
#2024-01-18|1629.19
#2024-01-19|1647.00
#2024-01-22|1663.26
#2024-01-23|1662.02
#2024-01-24|1669.43
#2024-01-25|1666.28
#2024-01-26|1648.63
#2024-01-29|1668.44
#2024-01-30|1665.11
#2024-01-31|1689.98
#2024-02-01|1679.21
#2024-02-02|1677.53
#2024-02-05|1671.14
#2024-02-06|1672.13
#2024-02-07|1684.46
#2024-02-08|1681.75
#2024-02-09|1682.30
#2024-02-12|1680.36
#2024-02-13|1695.67
#2024-02-14|1679.94
#2024-02-15|1692.21
#2024-02-16|1710.85
#2024-02-19|1718.96
#2024-02-20|1718.35
#2024-02-21|1711.29
#2024-02-22|1727.32
#2024-02-23|1728.81
#2024-02-26|1730.25
#2024-02-27|1734.29
#2024-02-28|1728.32
#2024-02-29|1740.37
#2024-03-01|1754.81
#2024-03-04|1755.25
#2024-03-05|1759.51
#2024-03-06|1769.78
#2024-03-07|1777.88
#2024-03-08|1798.91
#2024-03-11|1767.02
#2024-03-12|1758.36
#2024-03-13|1758.12
#2024-03-14|1757.37
#2024-03-15|1744.62
#2024-03-18|1766.98
#2024-03-19|1763.57
#2024-03-20|1759.72
#2024-03-21|1797.53
#2024-03-22|1799.66
#2024-03-25|1783.95
#2024-03-26|1786.23
#2024-03-27|1794.31
#2024-03-28|1788.11
#2024-03-29|1794.28
#2024-04-01|1768.23
#2024-04-02|1771.94
#2024-04-03|1758.41
#2024-04-04|1778.70
#2024-04-05|1758.25
#2024-04-08|1770.01
#2024-04-09|1784.89
#2024-04-10|1766.56
#2024-04-11|1761.00
#2024-04-12|1758.50
#2024-04-15|1739.48
#2024-04-16|1698.09
#2024-04-17|1682.62
#2024-04-18|1694.89
#2024-04-19|1665.25
#2024-04-22|1686.15
#2024-04-23|1692.40
#2024-04-24|1719.94
#2024-04-25|1692.21
#2024-04-26|1688.89
#2024-04-29|1698.60
#2024-04-30|1717.09
#2024-05-01|1705.97
#2024-05-02|1735.50
#2024-05-03|1751.88
#2024-05-06|1748.27
#2024-05-07|1761.96
#2024-05-08|1732.46
#2024-05-09|1729.23
#2024-05-10|1736.49
#2024-05-13|1736.11
#2024-05-14|1735.48
#2024-05-15|1748.03
#2024-05-16|1764.96
#2024-05-17|1762.99
#2024-05-20|1770.38
#2024-05-21|1762.74
#2024-05-22|1748.33
#2024-05-23|1750.37
#2024-05-24|1736.13
#2024-05-27|1756.59
#2024-05-28|1757.07
#2024-05-29|1729.31
#2024-05-30|1720.18
#2024-05-31|1736.72
#2024-06-03|1764.16
#2024-06-04|1765.62
#2024-06-05|1742.81
#2024-06-06|1753.85
#2024-06-07|1747.88
#2024-06-10|1753.97
#2024-06-11|1742.98
#2024-06-12|1749.12
#2024-06-13|1734.38
#2024-06-14|1730.42
#2024-06-17|1703.73
#2024-06-18|1717.96
#2024-06-19|1730.07
#2024-06-20|1722.32
#2024-06-21|1711.81
#2024-06-24|1715.08
#2024-06-25|1739.62
#2024-06-26|1740.26
#2024-06-27|1736.38
#2024-06-28|1745.37
#2024-07-01|1743.46
#2024-07-02|1756.45
#2024-07-03|1770.58
#2024-07-04|1793.97
#2024-07-05|1793.33
#2024-07-08|1784.25
#2024-07-09|1794.15
#2024-07-10|1798.91
#2024-07-11|1838.08
#2024-07-12|1827.43
#2024-07-15|1828.07
#2024-07-16|1822.05
#2024-07-17|1842.49
#2024-07-18|1817.44
#2024-07-19|1800.94
#2024-07-22|1783.81
#2024-07-23|1792.80
#2024-07-24|1793.76
#2024-07-25|1742.53
#2024-07-26|1741.79
#2024-07-29|1767.74
#2024-07-30|1758.62
#2024-07-31|1814.71
#2024-08-01|1780.73
#2024-08-02|1718.35
#2024-08-05|1577.13
#2024-08-06|1662.84
#2024-08-07|1675.28
#2024-08-08|1661.63
#2024-08-09|1684.19
#2024-08-12|1677.88
#2024-08-13|1719.40
#2024-08-14|1738.45
#2024-08-15|1731.35
#2024-08-16|1785.51
#2024-08-19|1787.50
#2024-08-20|1809.90
#2024-08-21|1807.49
#2024-08-22|1807.23
#2024-08-23|1823.52
#2024-08-26|1824.48
#2024-08-27|1829.44
#2024-08-28|1834.01
#2024-08-29|1825.75
#2024-08-30|1834.87
#2024-09-02|1827.50
#2024-09-03|1838.19
#2024-09-04|1792.12
#2024-09-05|1788.59
#2024-09-06|1790.81
#2024-09-09|1771.36
#2024-09-10|1767.29
#2024-09-11|1754.45
#2024-09-12|1788.30
#2024-09-13|1796.78
#2024-09-16|1801.51
#2024-09-17|1785.52
#2024-09-18|1787.92
#2024-09-19|1811.62
#2024-09-20|1814.06
#2024-09-23|1819.25
#2024-09-24|1829.07
#2024-09-25|1816.62
#2024-09-26|1858.25
#2024-09-27|1903.94
#2024-09-30|1855.79
#2024-10-01|1865.97
#2024-10-02|1828.26
#2024-10-03|1835.19
#2024-10-04|1819.82
#2024-10-07|1844.93
#2024-10-08|1813.61
#2024-10-09|1810.10
#2024-10-10|1820.44
#2024-10-11|1815.00
#2024-10-14|1812.16
#2024-10-15|1823.02
#2024-10-16|1798.92
#2024-10-17|1797.76
#2024-10-18|1800.51
#2024-10-21|1790.60
#2024-10-22|1764.18
#2024-10-23|1745.59
#2024-10-24|1751.48
#2024-10-25|1744.18
#2024-10-28|1753.89
#2024-10-29|1762.87
#2024-10-30|1769.26
#2024-10-31|1763.27
#2024-11-01|1737.11
#2024-11-04|1752.61
#2024-11-05|1760.90
#2024-11-06|1761.29
#2024-11-07|1792.24
#2024-11-08|1796.92
#2024-11-11|1776.87
#2024-11-12|1764.35
#2024-11-13|1734.73
#2024-11-14|1726.43
#2024-11-15|1743.31
#2024-11-18|1740.66
#2024-11-19|1760.65
#2024-11-20|1740.34
#2024-11-21|1742.89
#2024-11-22|1744.28
#2024-11-25|1761.92
#2024-11-26|1751.31
#2024-11-27|1761.46
#2024-11-28|1768.57
#2024-11-29|1772.52
#2024-12-02|1786.16
#2024-12-03|1816.80
#2024-12-04|1795.45
#2024-12-05|1796.55
#2024-12-06|1786.70
#2024-12-09|1780.91
#2024-12-10|1775.40
#2024-12-11|1773.24
#2024-12-12|1788.44
#2024-12-13|1762.33
#2024-12-16|1752.73
#2024-12-17|1750.59
#2024-12-18|1743.75
#2024-12-19|1699.35
#2024-12-20|1695.86
#2024-12-23|1710.19
#2024-12-24|1710.99
#2024-12-25|1715.34
#2024-12-26|1722.39
#2024-12-27|1743.71
#2024-12-30|1736.86
#2024-12-31|1732.83
#2025-01-01|1732.83
#2025-01-02|1734.15
#2025-01-03|1737.39
#2025-01-06|1731.75
#2025-01-07|1745.15
#2025-01-08|1738.21
#2025-01-09|1724.37
#2025-01-10|1710.02
#2025-01-13|1701.39
#2025-01-14|1691.30
#2025-01-15|1706.78
#2025-01-16|1719.41
#2025-01-17|1708.70
#2025-01-20|1730.63
#2025-01-21|1737.80
#2025-01-22|1743.14
#2025-01-23|1747.83
#2025-01-24|1757.02
#2025-01-27|1766.88
#2025-01-28|1752.90
#2025-01-29|1766.99
#2025-01-30|1777.72
#2025-01-31|1773.70
#2025-02-03|1728.83
#2025-02-04|1744.89
#2025-02-05|1773.46
#2025-02-06|1783.97
#2025-02-07|1777.02
#2025-02-10|1772.26
#2025-02-11|1764.85
#2025-02-12|1754.30
#2025-02-13|1783.14
#2025-02-14|1795.16
#2025-02-17|1806.05
#2025-02-18|1805.76
#2025-02-19|1806.14
#2025-02-20|1802.83
#2025-02-21|1803.67
#2025-02-24|1806.14
#2025-02-25|1797.42
#2025-02-26|1792.73
#2025-02-27|1794.11
#2025-02-28|1747.09
#2025-03-03|1775.53
#2025-03-04|1778.41
#2025-03-05|1785.48
#2025-03-06|1811.70
#2025-03-07|1786.43
#2025-03-10|1785.18
#2025-03-11|1762.62
#2025-03-12|1766.75
#2025-03-13|1767.61
#2025-03-14|1769.80
#2025-03-17|1794.86
#2025-03-18|1803.94
#2025-03-19|1805.55
#2025-03-20|1816.90
#2025-03-21|1816.66
#2025-03-24|1798.94
#2025-03-25|1808.43
#2025-03-26|1814.04
#2025-03-27|1809.62
#2025-03-28|1797.68
#2025-03-31|1743.66
#2025-04-01|1758.39
#2025-04-02|1754.51
#2025-04-03|1711.48
#2025-04-04|1697.26
#2025-04-07|1553.40
#2025-04-08|1622.71
#2025-04-09|1590.67
#2025-04-10|1720.89
#2025-04-11|1687.07
#2025-04-14|1715.30
#2025-04-15|1738.74
#2025-04-16|1730.29
#2025-04-17|1753.05
#2025-04-18|1765.60
#2025-04-21|1764.18
#2025-04-22|1765.70
#2025-04-23|1787.23
#2025-04-24|1793.89
#2025-04-25|1800.69
#2025-04-28|1822.65
#2025-04-29|1828.66
#2025-04-30|1842.15
#2025-05-01|1827.26
#2025-05-02|1855.86
#2025-05-05|1855.03
#2025-05-06|1863.07
#2025-05-07|1864.53
#2025-05-08|1846.79
#2025-05-09|1865.52
#2025-05-12|1846.15
#2025-05-13|1868.50
#2025-05-14|1880.16
#2025-05-15|1873.41
#2025-05-16|1874.77
#2025-05-19|1879.96
#2025-05-20|1886.48
#2025-05-21|1896.93
#2025-05-22|1880.85
#2025-05-23|1902.60
#2025-05-26|1914.57
#2025-05-27|1908.49
#2025-05-28|1904.22
#2025-05-29|1937.06
#2025-05-30|1929.36
#2025-06-02|1933.74
#2025-06-03|1923.01
#2025-06-04|1945.70
#2025-06-05|1935.65
#2025-06-06|1927.37
#2025-06-09|1946.35
#2025-06-10|1947.72
#2025-06-11|1948.98
#2025-06-12|1955.18
#2025-06-13|1932.90
#2025-06-16|1949.24
#2025-06-17|1942.67
#2025-06-18|1956.44
#2025-06-19|1931.02
#2025-06-20|1925.18
#2025-06-23|1910.10
#2025-06-24|1957.28
#2025-06-25|1952.31
#2025-06-26|1974.18
#2025-06-27|1985.10
#2025-06-30|1997.40
#2025-07-01|1995.14
#2025-07-02|1990.04
#2025-07-03|1987.32
#2025-07-04|1985.15
#2025-07-07|1962.96
#2025-07-08|1960.19
#2025-07-09|1963.88
#2025-07-10|1964.98
#2025-07-11|1963.62
#2025-07-14|1961.99
#2025-07-15|1956.24
#2025-07-16|1950.40
#2025-07-17|1960.58
#2025-07-18|1967.43
#2025-07-21|1975.43
#2025-07-22|1982.53
#2025-07-23|2037.56
#2025-07-24|2061.38
#2025-07-25|2031.66
#2025-07-28|2021.39
#2025-07-29|2007.58
#2025-07-30|2009.93
#2025-07-31|2000.21
#2025-08-01|2004.38
#2025-08-04|2002.97
#2025-08-05|2017.41
#2025-08-06|2034.50
#2025-08-07|2047.33
#2025-08-08|2059.84
#2025-08-11|2059.45
#2025-08-12|2082.11
#2025-08-13|2110.59
#2025-08-14|2090.11
#2025-08-15|2123.49
#2025-08-18|2112.74
#2025-08-19|2105.82
#2025-08-20|2102.93
#2025-08-21|2087.89
#2025-08-22|2112.26
#2025-08-25|2114.05
#2025-08-26|2089.97
#2025-08-27|2083.66
#2025-08-28|2108.45
#2025-08-29|2102.81
#2025-09-01|2087.90
#2025-09-02|2090.34
#2025-09-03|2067.26
#2025-09-04|2080.52
#2025-09-05|2113.37
#2025-09-08|2124.37
#2025-09-09|2126.14
#2025-09-10|2143.57
#2025-09-11|2148.57
#2025-09-12|2159.20
#2025-09-15|2162.12
#2025-09-16|2182.01
#2025-09-17|2169.86
#2025-09-18|2154.20
#2025-09-19|2147.43
#2025-09-22|2158.23
#2025-09-23|2161.43
#2025-09-24|2151.00
#2025-09-25|2145.37
#2025-09-26|2136.12
#2025-09-29|2147.83
#2025-09-30|2161.19
#2025-10-01|2154.37
#2025-10-02|2161.03
#2025-10-03|2180.98
#2025-10-06|2203.90
#2025-10-07|2193.13
#2025-10-08|2183.04
#2025-10-09|2187.73
#2025-10-10|2172.12
#2025-10-13|2161.28
#2025-10-14|2130.06
#2025-10-15|2171.04
#2025-10-16|2197.33
#2025-10-17|2179.24
#2025-10-20|2226.06
#2025-10-21|2216.49
#2025-10-22|2223.11
#2025-10-23|2203.89
#2025-10-24|2216.87
#2025-10-27|2254.93
#2025-10-28|2246.69
#2025-10-29|2255.50
#2025-10-30|2240.80
#2025-10-31|2258.39
#2025-11-03|2272.50
#2025-11-04|2248.07
#2025-11-05|2209.99
#2025-11-06|2246.93
#2025-11-07|2230.22
#2025-11-10|2244.72
#2025-11-11|2251.37
#2025-11-12|2265.67
#2025-11-13|2280.41
#2025-11-14|2248.21
#2025-11-17|2238.31
#2025-11-18|2173.04
#2025-11-19|2154.56
#2025-11-20|2178.93
#2025-11-21|2158.80
#2025-11-24|2164.60
#2025-11-25|2169.74
#2025-11-26|2211.28
#2025-11-27|2221.32
#2025-11-28|2219.47
#2025-12-01|2210.44
#2025-12-02|2214.87
#2025-12-03|2222.41
#2025-12-04|2258.75
#2025-12-05|2243.83
#2025-12-08|2247.36
#2025-12-09|2235.50
#2025-12-10|2240.45
#2025-12-11|2239.22
#2025-12-12|2270.65
#2025-12-15|2269.96
#2025-12-16|2235.90
#2025-12-17|2235.12
#2025-12-18|2225.32
#2025-12-19|2223.16
#2025-12-22|2251.49
#2025-12-23|2270.17
#2025-12-24|2274.08
#2025-12-25|2278.02
#2025-12-26|2282.81
#2025-12-29|2296.96
#2025-12-30|2286.40
#2025-12-31|2279.03
#2026-01-01|2279.03
#2026-01-02|2297.42
#2026-01-05|2343.98
#2026-01-06|2375.75
#2026-01-07|2362.09
#2026-01-08|2344.07
#2026-01-09|2348.74
#2026-01-12|2351.39
#2026-01-13|2385.94
#2026-01-14|2413.75
#2026-01-15|2429.57
#2026-01-16|2432.46
#2026-01-19|2435.31
#2026-01-20|2415.57
#2026-01-21|2403.16
#2026-01-22|2422.08
#2026-01-23|2438.73
#2026-01-26|2453.43
#2026-01-27|2486.85
#2026-01-28|2493.67
#2026-01-29|2506.98
#2026-01-30|2498.69
#2026-02-02|2433.38
#2026-02-03|2527.20
#2026-02-04|2529.33
#2026-02-05|2494.57
#2026-02-06|2503.05
#2026-02-09|2581.31
#2026-02-10|2625.01
#2026-02-11|2647.73
#2026-02-12|2687.97
#2026-02-13|2645.58
#2026-02-16|2627.46
#2026-02-17|2612.91
#2026-02-18|2630.38
#2026-02-19|2659.92
#2026-02-20|2654.64
#2026-02-23|2664.94
#2026-02-24|2660.93
#2026-02-25|2691.87
#2026-02-26|2740.67
#2026-02-27|2752.00
#2026-03-02|2710.17
#2026-03-03|2594.94
#2026-03-04|2480.57
#2026-03-05|2550.39
#2026-03-06|2550.98
#2026-03-09|2441.41
#2026-03-10|2533.98
#2026-03-11|2545.97
#2026-03-12|2507.08
#2026-03-13|2473.07
#2026-03-16|2480.29
#2026-03-17|2504.43
#2026-03-18|2567.97
#2026-03-19|2506.87
#2026-03-20|2492.69
#2026-03-23|2398.20
#2026-03-24|2448.20
#2026-03-25|2496.04
#2026-03-26|2461.17
#2026-03-27|2453.59
#2026-03-30|2407.10
#2026-03-31|2367.04
#2026-04-01|2509.56
#2026-04-02|2442.20
#2026-04-03|2467.59
#2026-04-06|2476.81
#2026-04-07|2490.94
#2026-04-08|2625.57
#2026-04-09|2588.65
#2026-04-10|2602.85